Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1985-03-14 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1996
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1996-12-31 | $6.75 | $8.74 | 3,600 | — | — |
| 1996-12-30 | $6.50 | $8.42 | 2,000 | — | — |
| 1996-12-27 | $6.56 | $8.50 | 0 | — | — |
| 1996-12-26 | $6.56 | $8.50 | 2,400 | — | — |
| 1996-12-24 | $6.50 | $8.38 | 0 | — | — |
| 1996-12-23 | $6.50 | $8.38 | 2,000 | — | — |
| 1996-12-20 | $6.75 | $8.70 | 6,800 | — | — |
| 1996-12-19 | $6.50 | $8.38 | 1,600 | — | — |
| 1996-12-18 | $6.75 | $8.70 | 800 | — | — |
| 1996-12-17 | $6.69 | $8.62 | 7,600 | — | — |
| 1996-12-16 | $6.50 | $8.38 | 2,400 | — | — |
| 1996-12-13 | $6.75 | $8.70 | 6,000 | — | — |
| 1996-12-12 | $6.75 | $8.70 | 12,800 | — | — |
| 1996-12-11 | $6.63 | $8.54 | 7,200 | — | — |
| 1996-12-10 | $6.75 | $8.70 | 40,400 | — | — |
| 1996-12-09 | $6.75 | $8.70 | 3,600 | — | — |
| 1996-12-06 | $6.60 | $8.51 | 237,600 | — | — |
| 1996-12-05 | $6.83 | $8.81 | 150,000 | — | — |
| 1996-12-04 | $6.88 | $8.86 | 18,000 | — | — |
| 1996-12-03 | $6.83 | $8.81 | 153,000 | — | — |
| 1996-12-02 | $6.71 | $8.65 | 13,800 | — | — |
| 1996-11-29 | $6.63 | $8.54 | 1,800 | — | — |
| 1996-11-27 | $6.71 | $8.65 | 117,000 | — | — |
| 1996-11-26 | $6.42 | $8.27 | 1,800 | — | — |
| 1996-11-25 | $6.42 | $8.27 | 12,600 | — | — |
| 1996-11-22 | $6.42 | $8.27 | 28,800 | — | — |
| 1996-11-21 | $6.29 | $8.11 | 3,000 | — | — |
| 1996-11-20 | $6.25 | $8.05 | 14,400 | — | — |
| 1996-11-19 | $6.33 | $8.16 | 25,800 | — | — |
| 1996-11-18 | $6.25 | $8.05 | 12,000 | — | — |
| 1996-11-15 | $6.23 | $8.03 | 2,400 | — | — |
| 1996-11-14 | $6.25 | $8.05 | 13,800 | — | — |
| 1996-11-13 | $6.25 | $8.05 | 70,800 | — | — |
| 1996-11-12 | $6.15 | $7.92 | 8,400 | — | — |
| 1996-11-11 | $6.08 | $7.84 | 0 | — | — |
| 1996-11-08 | $6.08 | $7.84 | 5,400 | — | — |
| 1996-11-07 | $6.17 | $7.95 | 1,800 | — | — |
| 1996-11-06 | $6.17 | $7.95 | 19,200 | — | — |
| 1996-11-05 | $6.08 | $7.84 | 22,800 | — | — |
| 1996-11-04 | $6.17 | $7.95 | 600 | — | — |
| 1996-11-01 | $6.17 | $7.95 | 66,000 | — | — |
| 1996-10-31 | $5.96 | $7.68 | 3,600 | — | — |
| 1996-10-30 | $5.96 | $7.68 | 82,200 | — | — |
| 1996-10-29 | $5.67 | $7.30 | 0 | — | — |
| 1996-10-28 | $5.67 | $7.30 | 600 | — | — |
| 1996-10-25 | $5.67 | $7.30 | 0 | — | — |
| 1996-10-24 | $5.67 | $7.30 | 0 | — | — |
| 1996-10-23 | $5.67 | $7.30 | 0 | — | — |
| 1996-10-22 | $5.67 | $7.30 | 600 | — | — |
| 1996-10-21 | $5.67 | $7.30 | 4,800 | — | — |
| 1996-10-18 | $5.75 | $7.41 | 0 | — | — |
| 1996-10-17 | $5.75 | $7.41 | 1,800 | — | — |
| 1996-10-16 | $5.75 | $7.41 | 22,800 | — | — |
| 1996-10-15 | $5.75 | $7.41 | 6,600 | — | — |
| 1996-10-14 | $5.75 | $7.41 | 0 | — | — |
| 1996-10-11 | $5.75 | $7.41 | 0 | — | — |
| 1996-10-10 | $5.75 | $7.41 | 6,000 | — | — |
| 1996-10-09 | $5.65 | $7.28 | 24,000 | — | — |
| 1996-10-08 | $5.63 | $7.25 | 600 | — | — |
| 1996-10-07 | $5.75 | $7.41 | 0 | — | — |
| 1996-10-04 | $5.75 | $7.41 | 0 | — | — |
| 1996-10-03 | $5.75 | $7.41 | 0 | — | — |
| 1996-10-02 | $5.75 | $7.41 | 3,600 | — | — |
| 1996-10-01 | $5.71 | $7.36 | 0 | — | — |
| 1996-09-30 | $5.71 | $7.36 | 0 | — | — |
| 1996-09-27 | $5.71 | $7.36 | 0 | — | — |
| 1996-09-26 | $5.71 | $7.36 | 0 | — | — |
| 1996-09-25 | $5.71 | $7.36 | 1,800 | — | — |
| 1996-09-24 | $5.71 | $7.36 | 1,200 | — | — |
| 1996-09-23 | $5.63 | $7.25 | 26,400 | — | — |
| 1996-09-20 | $5.71 | $7.36 | 7,200 | — | — |
| 1996-09-19 | $5.65 | $7.28 | 12,600 | — | — |
| 1996-09-18 | $5.65 | $7.28 | 15,600 | — | — |
| 1996-09-17 | $5.71 | $7.36 | 1,800 | — | — |
| 1996-09-16 | $5.71 | $7.36 | 0 | — | — |
| 1996-09-13 | $5.71 | $7.36 | 1,800 | — | — |
| 1996-09-12 | $5.63 | $7.25 | 600 | — | — |
| 1996-09-11 | $5.67 | $7.26 | 24,600 | — | — |
| 1996-09-10 | $5.71 | $7.32 | 600 | — | — |
| 1996-09-09 | $5.71 | $7.32 | 4,800 | — | — |
| 1996-09-06 | $5.71 | $7.32 | 11,400 | — | — |
| 1996-09-05 | $5.67 | $7.26 | 48,600 | — | — |
| 1996-09-04 | $5.63 | $7.21 | 14,400 | — | — |
| 1996-09-03 | $5.56 | $7.13 | 56,400 | — | — |
| 1996-08-30 | $5.58 | $7.16 | 13,200 | — | — |
| 1996-08-29 | $5.58 | $7.16 | 0 | — | — |
| 1996-08-28 | $5.58 | $7.16 | 1,800 | — | — |
| 1996-08-27 | $5.54 | $7.10 | 0 | — | — |
| 1996-08-26 | $5.54 | $7.10 | 0 | — | — |
| 1996-08-23 | $5.54 | $7.10 | 0 | — | — |
| 1996-08-22 | $5.54 | $7.10 | 6,600 | — | — |
| 1996-08-21 | $5.54 | $7.10 | 18,600 | — | — |
| 1996-08-20 | $5.50 | $7.05 | 24,000 | — | — |
| 1996-08-19 | $5.54 | $7.10 | 2,400 | — | — |
| 1996-08-16 | $5.46 | $7.00 | 4,200 | — | — |
| 1996-08-15 | $5.48 | $7.02 | 3,600 | — | — |
| 1996-08-14 | $5.50 | $7.05 | 1,800 | — | — |
| 1996-08-13 | $5.50 | $7.05 | 62,400 | — | — |
| 1996-08-12 | $5.46 | $7.00 | 3,600 | — | — |
| 1996-08-09 | $5.46 | $7.00 | 1,200 | — | — |
| 1996-08-08 | $5.46 | $7.00 | 6,000 | — | — |
| 1996-08-07 | $5.48 | $7.02 | 5,400 | — | — |
| 1996-08-06 | $5.50 | $7.05 | 2,400 | — | — |
| 1996-08-05 | $5.58 | $7.16 | 0 | — | — |
| 1996-08-02 | $5.58 | $7.16 | 0 | — | — |
| 1996-08-01 | $5.58 | $7.16 | 0 | — | — |
| 1996-07-31 | $5.58 | $7.16 | 0 | — | — |
| 1996-07-30 | $5.58 | $7.16 | 2,400 | — | — |
| 1996-07-29 | $5.48 | $7.02 | 6,600 | — | — |
| 1996-07-26 | $5.46 | $7.00 | 5,400 | — | — |
| 1996-07-25 | $5.46 | $7.00 | 1,800 | — | — |
| 1996-07-24 | $5.46 | $7.00 | 2,400 | — | — |
| 1996-07-23 | $5.46 | $7.00 | 0 | — | — |
| 1996-07-22 | $5.46 | $7.00 | 25,200 | — | — |
| 1996-07-19 | $5.46 | $7.00 | 10,800 | — | — |
| 1996-07-18 | $5.46 | $7.00 | 0 | — | — |
| 1996-07-17 | $5.46 | $7.00 | 50,400 | — | — |
| 1996-07-16 | $5.46 | $7.00 | 4,200 | — | — |
| 1996-07-15 | $5.46 | $7.00 | 13,200 | — | — |
| 1996-07-12 | $5.46 | $7.00 | 600 | — | — |
| 1996-07-11 | $5.46 | $7.00 | 12,000 | — | — |
| 1996-07-10 | $5.50 | $7.05 | 3,000 | — | — |
| 1996-07-09 | $5.46 | $7.00 | 1,200 | — | — |
| 1996-07-08 | $5.51 | $7.06 | 20,400 | — | — |
| 1996-07-05 | $5.58 | $7.16 | 0 | — | — |
| 1996-07-03 | $5.58 | $7.16 | 1,200 | — | — |
| 1996-07-02 | $5.54 | $7.10 | 15,000 | — | — |
| 1996-07-01 | $5.52 | $7.08 | 0 | — | — |
| 1996-06-28 | $5.52 | $7.08 | 0 | — | — |
| 1996-06-27 | $5.52 | $7.08 | 0 | — | — |
| 1996-06-26 | $5.52 | $7.08 | 7,800 | — | — |
| 1996-06-25 | $5.50 | $7.05 | 0 | — | — |
| 1996-06-24 | $5.50 | $7.05 | 1,200 | — | — |
| 1996-06-21 | $5.50 | $7.05 | 6,000 | — | — |
| 1996-06-20 | $5.52 | $7.08 | 14,400 | — | — |
| 1996-06-19 | $5.50 | $7.05 | 7,800 | — | — |
| 1996-06-18 | $5.50 | $7.05 | 3,000 | — | — |
| 1996-06-17 | $5.50 | $7.05 | 4,200 | — | — |
| 1996-06-14 | $5.58 | $7.16 | 3,000 | — | — |
| 1996-06-13 | $5.50 | $7.05 | 7,200 | — | — |
| 1996-06-12 | $5.58 | $7.12 | 0 | — | — |
| 1996-06-11 | $5.58 | $7.12 | 1,200 | — | — |
| 1996-06-10 | $5.50 | $7.01 | 1,200 | — | — |
| 1996-06-07 | $5.58 | $7.12 | 6,600 | — | — |
| 1996-06-06 | $5.50 | $7.01 | 37,800 | — | — |
| 1996-06-05 | $5.50 | $7.01 | 2,400 | — | — |
| 1996-06-04 | $5.50 | $7.01 | 1,800 | — | — |
| 1996-06-03 | $5.50 | $7.01 | 3,600 | — | — |
| 1996-05-31 | $5.52 | $7.04 | 7,800 | — | — |
| 1996-05-30 | $5.50 | $7.01 | 34,800 | — | — |
| 1996-05-29 | $5.50 | $7.01 | 3,000 | — | — |
| 1996-05-28 | $5.50 | $7.01 | 34,800 | — | — |
| 1996-05-24 | $5.50 | $7.01 | 64,200 | — | — |
| 1996-05-23 | $5.54 | $7.07 | 21,600 | — | — |
| 1996-05-22 | $5.54 | $7.07 | 0 | — | — |
| 1996-05-21 | $5.54 | $7.07 | 9,600 | — | — |
| 1996-05-20 | $5.58 | $7.12 | 1,800 | — | — |
| 1996-05-17 | $5.54 | $7.07 | 600 | — | — |
| 1996-05-16 | $5.52 | $7.04 | 9,000 | — | — |
| 1996-05-15 | $5.58 | $7.12 | 0 | — | — |
| 1996-05-14 | $5.58 | $7.12 | 600 | — | — |
| 1996-05-13 | $5.58 | $7.12 | 1,200 | — | — |
| 1996-05-10 | $5.50 | $7.01 | 600 | — | — |
| 1996-05-09 | $5.50 | $7.01 | 67,200 | — | — |
| 1996-05-08 | $5.52 | $7.04 | 6,000 | — | — |
| 1996-05-07 | $5.50 | $7.01 | 0 | — | — |
| 1996-05-06 | $5.50 | $7.01 | 600 | — | — |
| 1996-05-03 | $5.52 | $7.04 | 8,400 | — | — |
| 1996-05-02 | $5.58 | $7.12 | 18,000 | — | — |
| 1996-05-01 | $5.50 | $7.01 | 0 | — | — |
| 1996-04-30 | $5.50 | $7.01 | 1,800 | — | — |
| 1996-04-29 | $5.50 | $7.01 | 91,800 | — | — |
| 1996-04-26 | $5.50 | $7.01 | 51,000 | — | — |
| 1996-04-25 | $5.50 | $7.01 | 4,800 | — | — |
| 1996-04-24 | $5.50 | $7.01 | 79,200 | — | — |
| 1996-04-23 | $5.50 | $7.01 | 33,000 | — | — |
| 1996-04-22 | $5.50 | $7.01 | 79,200 | — | — |
| 1996-04-19 | $5.50 | $7.01 | 23,400 | — | — |
| 1996-04-18 | $5.50 | $7.01 | 7,800 | — | — |
| 1996-04-17 | $5.50 | $7.01 | 0 | — | — |
| 1996-04-16 | $5.50 | $7.01 | 3,600 | — | — |
| 1996-04-15 | $5.63 | $7.17 | 600 | — | — |
| 1996-04-12 | $5.50 | $7.01 | 1,200 | — | — |
| 1996-04-11 | $5.52 | $7.04 | 56,400 | — | — |
| 1996-04-10 | $5.54 | $7.07 | 6,000 | — | — |
| 1996-04-09 | $5.54 | $7.07 | 16,800 | — | — |
| 1996-04-08 | $5.54 | $7.07 | 24,600 | — | — |
| 1996-04-04 | $5.58 | $7.12 | 0 | — | — |
| 1996-04-03 | $5.58 | $7.12 | 6,000 | — | — |
| 1996-04-02 | $5.54 | $7.07 | 2,400 | — | — |
| 1996-04-01 | $5.58 | $7.12 | 8,400 | — | — |
| 1996-03-29 | $5.54 | $7.07 | 0 | — | — |
| 1996-03-28 | $5.54 | $7.07 | 13,200 | — | — |
| 1996-03-27 | $5.58 | $7.12 | 7,800 | — | — |
| 1996-03-26 | $5.54 | $7.07 | 4,200 | — | — |
| 1996-03-25 | $5.58 | $7.12 | 106,800 | — | — |
| 1996-03-22 | $5.57 | $7.11 | 6,000 | — | — |
| 1996-03-21 | $5.54 | $7.07 | 2,400 | — | — |
| 1996-03-20 | $5.58 | $7.12 | 44,400 | — | — |
| 1996-03-19 | $5.58 | $7.12 | 12,600 | — | — |
| 1996-03-18 | $5.54 | $7.03 | 6,000 | — | — |
| 1996-03-15 | $5.63 | $7.14 | 9,000 | — | — |
| 1996-03-14 | $5.50 | $6.98 | 0 | — | — |
| 1996-03-13 | $5.50 | $6.98 | 6,600 | — | — |
| 1996-03-12 | $5.58 | $7.08 | 177,000 | — | — |
| 1996-03-11 | $5.58 | $7.08 | 13,800 | — | — |
| 1996-03-08 | $5.54 | $7.03 | 31,200 | — | — |
| 1996-03-07 | $5.58 | $7.08 | 6,000 | — | — |
| 1996-03-06 | $5.67 | $7.19 | 600 | — | — |
| 1996-03-05 | $5.58 | $7.08 | 0 | — | — |
| 1996-03-04 | $5.58 | $7.08 | 1,200 | — | — |
| 1996-03-01 | $5.54 | $7.03 | 4,800 | — | — |
| 1996-02-29 | $5.67 | $7.19 | 30,600 | — | — |
| 1996-02-28 | $5.67 | $7.19 | 20,400 | — | — |
| 1996-02-27 | $5.54 | $7.03 | 4,200 | — | — |
| 1996-02-26 | $5.54 | $7.03 | 600 | — | — |
| 1996-02-23 | $5.67 | $7.19 | 27,000 | — | — |
| 1996-02-22 | $5.54 | $7.03 | 1,200 | — | — |
| 1996-02-21 | $5.54 | $7.03 | 9,000 | — | — |
| 1996-02-20 | $5.54 | $7.03 | 48,000 | — | — |
| 1996-02-16 | $5.67 | $7.19 | 3,000 | — | — |
| 1996-02-15 | $5.67 | $7.19 | 33,000 | — | — |
| 1996-02-14 | $5.54 | $7.03 | 9,000 | — | — |
| 1996-02-13 | $5.58 | $7.08 | 69,000 | — | — |
| 1996-02-12 | $5.56 | $7.06 | 18,600 | — | — |
| 1996-02-09 | $5.50 | $6.98 | 6,600 | — | — |
| 1996-02-08 | $5.50 | $6.98 | 60,600 | — | — |
| 1996-02-07 | $5.58 | $7.08 | 21,000 | — | — |
| 1996-02-06 | $5.50 | $6.98 | 16,800 | — | — |
| 1996-02-05 | $5.50 | $6.98 | 106,200 | — | — |
| 1996-02-02 | $5.50 | $6.98 | 0 | — | — |
| 1996-02-01 | $5.50 | $6.98 | 23,400 | — | — |
| 1996-01-31 | $5.38 | $6.82 | 33,000 | — | — |
| 1996-01-30 | $5.44 | $6.90 | 0 | — | — |
| 1996-01-29 | $5.44 | $6.90 | 28,200 | — | — |
| 1996-01-26 | $5.46 | $6.93 | 33,600 | — | — |
| 1996-01-25 | $5.29 | $6.71 | 33,000 | — | — |
| 1996-01-24 | $5.25 | $6.66 | 9,000 | — | — |
| 1996-01-23 | $5.25 | $6.66 | 1,200 | — | — |
| 1996-01-22 | $5.25 | $6.66 | 31,200 | — | — |
| 1996-01-19 | $5.19 | $6.58 | 18,000 | — | — |
| 1996-01-18 | $5.13 | $6.50 | 0 | — | — |
| 1996-01-17 | $5.13 | $6.50 | 3,600 | — | — |
| 1996-01-16 | $5.17 | $6.56 | 0 | — | — |
| 1996-01-15 | $5.17 | $6.56 | 0 | — | — |
| 1996-01-12 | $5.17 | $6.56 | 39,600 | — | — |
| 1996-01-11 | $5.13 | $6.50 | 3,600 | — | — |
| 1996-01-10 | $5.13 | $6.50 | 2,400 | — | — |
| 1996-01-09 | $5.25 | $6.66 | 8,400 | — | — |
| 1996-01-08 | $5.21 | $6.61 | 0 | — | — |
| 1996-01-05 | $5.21 | $6.61 | 21,000 | — | — |
| 1996-01-04 | $5.08 | $6.45 | 6,600 | — | — |
| 1996-01-03 | $5.21 | $6.61 | 7,800 | — | — |
| 1996-01-02 | $5.08 | $6.45 | 600 | — | — |