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
- 1993-05-28 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 | $6.81 | $8.85 | 200,400 | — | — |
| 1996-12-30 | $6.69 | $8.68 | 79,600 | — | — |
| 1996-12-27 | $6.53 | $8.48 | 110,000 | — | — |
| 1996-12-26 | $6.38 | $8.28 | 82,000 | — | — |
| 1996-12-24 | $6.34 | $8.24 | 6,800 | — | — |
| 1996-12-23 | $6.31 | $8.20 | 39,200 | — | — |
| 1996-12-20 | $6.28 | $8.16 | 21,200 | — | — |
| 1996-12-19 | $6.31 | $8.20 | 234,400 | — | — |
| 1996-12-18 | $6.16 | $7.99 | 102,800 | — | — |
| 1996-12-17 | $6.13 | $7.95 | 70,800 | — | — |
| 1996-12-16 | $6.09 | $7.91 | 70,400 | — | — |
| 1996-12-13 | $6.06 | $7.87 | 167,200 | — | — |
| 1996-12-12 | $6.06 | $7.87 | 26,800 | — | — |
| 1996-12-11 | $6.06 | $7.87 | 28,400 | — | — |
| 1996-12-10 | $6.03 | $7.83 | 47,200 | — | — |
| 1996-12-09 | $6.03 | $7.83 | 28,400 | — | — |
| 1996-12-06 | $6.00 | $7.79 | 58,800 | — | — |
| 1996-12-05 | $6.00 | $7.79 | 69,200 | — | — |
| 1996-12-04 | $6.00 | $7.79 | 239,600 | — | — |
| 1996-12-03 | $5.91 | $7.67 | 292,000 | — | — |
| 1996-12-02 | $5.94 | $7.71 | 54,800 | — | — |
| 1996-11-29 | $6.00 | $7.79 | 33,600 | — | — |
| 1996-11-27 | $6.00 | $7.79 | 30,400 | — | — |
| 1996-11-26 | $5.97 | $7.75 | 41,200 | — | — |
| 1996-11-25 | $6.03 | $7.83 | 196,400 | — | — |
| 1996-11-22 | $6.09 | $7.91 | 51,200 | — | — |
| 1996-11-21 | $6.06 | $7.87 | 48,800 | — | — |
| 1996-11-20 | $6.09 | $7.91 | 36,000 | — | — |
| 1996-11-19 | $6.13 | $7.95 | 24,000 | — | — |
| 1996-11-18 | $6.09 | $7.91 | 100,000 | — | — |
| 1996-11-15 | $6.13 | $7.95 | 41,600 | — | — |
| 1996-11-14 | $6.09 | $7.91 | 84,000 | — | — |
| 1996-11-13 | $6.13 | $7.95 | 26,800 | — | — |
| 1996-11-12 | $6.13 | $7.95 | 64,800 | — | — |
| 1996-11-11 | $6.16 | $7.99 | 26,400 | — | — |
| 1996-11-08 | $6.13 | $7.95 | 52,400 | — | — |
| 1996-11-07 | $6.13 | $7.95 | 36,400 | — | — |
| 1996-11-06 | $6.09 | $7.91 | 211,200 | — | — |
| 1996-11-05 | $6.09 | $7.91 | 31,600 | — | — |
| 1996-11-04 | $6.09 | $7.91 | 26,400 | — | — |
| 1996-11-01 | $6.09 | $7.91 | 22,800 | — | — |
| 1996-10-31 | $6.06 | $7.87 | 36,400 | — | — |
| 1996-10-30 | $6.09 | $7.91 | 32,800 | — | — |
| 1996-10-29 | $6.09 | $7.91 | 15,600 | — | — |
| 1996-10-28 | $6.03 | $7.83 | 209,200 | — | — |
| 1996-10-25 | $6.06 | $7.87 | 2,155,600 | — | — |
| 1996-10-24 | $6.03 | $7.83 | 35,200 | — | — |
| 1996-10-23 | $6.03 | $7.83 | 21,200 | — | — |
| 1996-10-22 | $6.19 | $7.87 | 104,800 | — | — |
| 1996-10-21 | $6.16 | $7.83 | 32,400 | — | — |
| 1996-10-18 | $6.13 | $7.79 | 26,000 | — | — |
| 1996-10-17 | $6.06 | $7.71 | 12,000 | — | — |
| 1996-10-16 | $6.06 | $7.71 | 44,000 | — | — |
| 1996-10-15 | $6.09 | $7.75 | 99,600 | — | — |
| 1996-10-14 | $6.13 | $7.79 | 100,400 | — | — |
| 1996-10-11 | $6.13 | $7.79 | 79,200 | — | — |
| 1996-10-10 | $6.03 | $7.67 | 46,800 | — | — |
| 1996-10-09 | $5.97 | $7.59 | 170,000 | — | — |
| 1996-10-08 | $5.97 | $7.59 | 60,400 | — | — |
| 1996-10-07 | $5.97 | $7.59 | 52,400 | — | — |
| 1996-10-04 | $5.97 | $7.59 | 400,400 | — | — |
| 1996-10-03 | $6.00 | $7.63 | 126,000 | — | — |
| 1996-10-02 | $6.09 | $7.75 | 25,600 | — | — |
| 1996-10-01 | $6.13 | $7.79 | 96,400 | — | — |
| 1996-09-30 | $6.16 | $7.83 | 23,600 | — | — |
| 1996-09-27 | $6.09 | $7.75 | 32,400 | — | — |
| 1996-09-26 | $6.06 | $7.71 | 45,600 | — | — |
| 1996-09-25 | $6.00 | $7.63 | 149,200 | — | — |
| 1996-09-24 | $6.13 | $7.79 | 26,400 | — | — |
| 1996-09-23 | $6.09 | $7.75 | 26,000 | — | — |
| 1996-09-20 | $6.13 | $7.79 | 42,000 | — | — |
| 1996-09-19 | $6.13 | $7.79 | 24,400 | — | — |
| 1996-09-18 | $6.09 | $7.75 | 19,600 | — | — |
| 1996-09-17 | $6.09 | $7.75 | 40,000 | — | — |
| 1996-09-16 | $6.03 | $7.67 | 58,400 | — | — |
| 1996-09-13 | $6.06 | $7.71 | 24,000 | — | — |
| 1996-09-12 | $6.03 | $7.67 | 13,200 | — | — |
| 1996-09-11 | $6.03 | $7.67 | 138,800 | — | — |
| 1996-09-10 | $6.00 | $7.63 | 461,600 | — | — |
| 1996-09-09 | $6.13 | $7.79 | 24,800 | — | — |
| 1996-09-06 | $6.09 | $7.75 | 130,400 | — | — |
| 1996-09-05 | $6.09 | $7.75 | 57,200 | — | — |
| 1996-09-04 | $6.13 | $7.79 | 58,000 | — | — |
| 1996-09-03 | $6.06 | $7.71 | 537,200 | — | — |
| 1996-08-30 | $6.03 | $7.67 | 60,400 | — | — |
| 1996-08-29 | $6.03 | $7.67 | 43,600 | — | — |
| 1996-08-28 | $6.06 | $7.71 | 25,200 | — | — |
| 1996-08-27 | $6.00 | $7.63 | 19,200 | — | — |
| 1996-08-26 | $5.94 | $7.55 | 25,600 | — | — |
| 1996-08-23 | $6.00 | $7.63 | 46,800 | — | — |
| 1996-08-22 | $5.97 | $7.59 | 298,000 | — | — |
| 1996-08-21 | $5.97 | $7.59 | 15,600 | — | — |
| 1996-08-20 | $5.94 | $7.55 | 164,800 | — | — |
| 1996-08-19 | $6.03 | $7.67 | 24,400 | — | — |
| 1996-08-16 | $6.03 | $7.67 | 26,400 | — | — |
| 1996-08-15 | $5.94 | $7.55 | 34,800 | — | — |
| 1996-08-14 | $5.94 | $7.55 | 62,800 | — | — |
| 1996-08-13 | $5.94 | $7.55 | 25,200 | — | — |
| 1996-08-12 | $5.91 | $7.51 | 50,400 | — | — |
| 1996-08-09 | $5.88 | $7.47 | 34,800 | — | — |
| 1996-08-08 | $5.97 | $7.59 | 171,600 | — | — |
| 1996-08-07 | $5.84 | $7.43 | 56,000 | — | — |
| 1996-08-06 | $5.94 | $7.55 | 44,400 | — | — |
| 1996-08-05 | $5.97 | $7.59 | 35,200 | — | — |
| 1996-08-02 | $6.00 | $7.63 | 10,800 | — | — |
| 1996-08-01 | $5.97 | $7.59 | 130,800 | — | — |
| 1996-07-31 | $5.88 | $7.47 | 12,800 | — | — |
| 1996-07-30 | $5.94 | $7.55 | 20,800 | — | — |
| 1996-07-29 | $5.88 | $7.47 | 43,600 | — | — |
| 1996-07-26 | $5.88 | $7.47 | 37,600 | — | — |
| 1996-07-25 | $5.81 | $7.39 | 1,474,800 | — | — |
| 1996-07-24 | $5.75 | $7.31 | 49,600 | — | — |
| 1996-07-23 | $5.94 | $7.38 | 18,000 | — | — |
| 1996-07-22 | $6.00 | $7.46 | 7,200 | — | — |
| 1996-07-19 | $6.03 | $7.50 | 22,800 | — | — |
| 1996-07-18 | $6.00 | $7.46 | 24,800 | — | — |
| 1996-07-17 | $5.97 | $7.42 | 33,600 | — | — |
| 1996-07-16 | $5.94 | $7.38 | 187,200 | — | — |
| 1996-07-15 | $5.88 | $7.30 | 126,000 | — | — |
| 1996-07-12 | $5.94 | $7.38 | 30,800 | — | — |
| 1996-07-11 | $5.88 | $7.30 | 139,600 | — | — |
| 1996-07-10 | $5.78 | $7.19 | 288,000 | — | — |
| 1996-07-09 | $5.88 | $7.30 | 29,200 | — | — |
| 1996-07-08 | $5.88 | $7.30 | 32,400 | — | — |
| 1996-07-05 | $5.91 | $7.34 | 3,600 | — | — |
| 1996-07-03 | $5.88 | $7.30 | 20,400 | — | — |
| 1996-07-02 | $5.94 | $7.38 | 21,200 | — | — |
| 1996-07-01 | $5.88 | $7.30 | 17,200 | — | — |
| 1996-06-28 | $5.81 | $7.23 | 158,000 | — | — |
| 1996-06-27 | $5.72 | $7.11 | 132,400 | — | — |
| 1996-06-26 | $5.91 | $7.34 | 31,600 | — | — |
| 1996-06-25 | $5.84 | $7.27 | 117,600 | — | — |
| 1996-06-24 | $6.00 | $7.46 | 33,600 | — | — |
| 1996-06-21 | $5.94 | $7.38 | 86,000 | — | — |
| 1996-06-20 | $5.97 | $7.42 | 22,400 | — | — |
| 1996-06-19 | $5.97 | $7.42 | 130,400 | — | — |
| 1996-06-18 | $6.00 | $7.46 | 215,600 | — | — |
| 1996-06-17 | $6.03 | $7.50 | 84,000 | — | — |
| 1996-06-14 | $6.00 | $7.46 | 28,400 | — | — |
| 1996-06-13 | $6.00 | $7.46 | 144,400 | — | — |
| 1996-06-12 | $6.06 | $7.54 | 137,200 | — | — |
| 1996-06-11 | $6.09 | $7.58 | 51,200 | — | — |
| 1996-06-10 | $6.06 | $7.54 | 77,200 | — | — |
| 1996-06-07 | $6.09 | $7.58 | 28,400 | — | — |
| 1996-06-06 | $6.09 | $7.58 | 52,400 | — | — |
| 1996-06-05 | $6.13 | $7.62 | 46,000 | — | — |
| 1996-06-04 | $6.06 | $7.54 | 12,400 | — | — |
| 1996-06-03 | $6.06 | $7.54 | 24,400 | — | — |
| 1996-05-31 | $6.06 | $7.54 | 12,000 | — | — |
| 1996-05-30 | $6.03 | $7.50 | 46,000 | — | — |
| 1996-05-29 | $6.09 | $7.58 | 35,600 | — | — |
| 1996-05-28 | $6.06 | $7.54 | 36,400 | — | — |
| 1996-05-24 | $6.09 | $7.58 | 12,400 | — | — |
| 1996-05-23 | $6.09 | $7.58 | 32,400 | — | — |
| 1996-05-22 | $6.09 | $7.58 | 10,800 | — | — |
| 1996-05-21 | $6.13 | $7.62 | 51,600 | — | — |
| 1996-05-20 | $6.09 | $7.58 | 57,600 | — | — |
| 1996-05-17 | $6.09 | $7.58 | 206,800 | — | — |
| 1996-05-16 | $6.13 | $7.62 | 46,800 | — | — |
| 1996-05-15 | $6.09 | $7.58 | 126,400 | — | — |
| 1996-05-14 | $6.13 | $7.62 | 28,800 | — | — |
| 1996-05-13 | $6.09 | $7.58 | 40,000 | — | — |
| 1996-05-10 | $6.09 | $7.58 | 35,600 | — | — |
| 1996-05-09 | $6.09 | $7.58 | 8,800 | — | — |
| 1996-05-08 | $6.16 | $7.65 | 62,800 | — | — |
| 1996-05-07 | $6.16 | $7.65 | 95,200 | — | — |
| 1996-05-06 | $6.13 | $7.62 | 69,600 | — | — |
| 1996-05-03 | $6.09 | $7.58 | 56,800 | — | — |
| 1996-05-02 | $6.09 | $7.58 | 130,800 | — | — |
| 1996-05-01 | $6.09 | $7.58 | 36,400 | — | — |
| 1996-04-30 | $6.13 | $7.62 | 36,000 | — | — |
| 1996-04-29 | $6.19 | $7.69 | 41,600 | — | — |
| 1996-04-26 | $6.13 | $7.62 | 24,000 | — | — |
| 1996-04-25 | $6.16 | $7.65 | 12,000 | — | — |
| 1996-04-24 | $6.19 | $7.69 | 14,000 | — | — |
| 1996-04-23 | $6.34 | $7.73 | 12,400 | — | — |
| 1996-04-22 | $6.25 | $7.61 | 16,400 | — | — |
| 1996-04-19 | $6.25 | $7.61 | 27,200 | — | — |
| 1996-04-18 | $6.28 | $7.65 | 32,400 | — | — |
| 1996-04-17 | $6.19 | $7.54 | 162,400 | — | — |
| 1996-04-16 | $6.13 | $7.46 | 21,200 | — | — |
| 1996-04-15 | $6.16 | $7.50 | 20,400 | — | — |
| 1996-04-12 | $6.13 | $7.46 | 43,200 | — | — |
| 1996-04-11 | $6.06 | $7.38 | 38,400 | — | — |
| 1996-04-10 | $6.22 | $7.57 | 9,600 | — | — |
| 1996-04-09 | $6.25 | $7.61 | 16,800 | — | — |
| 1996-04-08 | $6.25 | $7.61 | 21,200 | — | — |
| 1996-04-04 | $6.28 | $7.65 | 18,000 | — | — |
| 1996-04-03 | $6.25 | $7.61 | 26,400 | — | — |
| 1996-04-02 | $6.19 | $7.54 | 32,800 | — | — |
| 1996-04-01 | $6.09 | $7.42 | 53,600 | — | — |
| 1996-03-29 | $6.19 | $7.54 | 134,800 | — | — |
| 1996-03-28 | $6.25 | $7.61 | 130,800 | — | — |
| 1996-03-27 | $6.25 | $7.61 | 86,000 | — | — |
| 1996-03-26 | $6.28 | $7.65 | 98,000 | — | — |
| 1996-03-25 | $6.28 | $7.65 | 33,600 | — | — |
| 1996-03-22 | $6.25 | $7.61 | 7,600 | — | — |
| 1996-03-21 | $6.25 | $7.61 | 190,800 | — | — |
| 1996-03-20 | $6.25 | $7.61 | 24,400 | — | — |
| 1996-03-19 | $6.25 | $7.61 | 37,200 | — | — |
| 1996-03-18 | $6.19 | $7.54 | 73,200 | — | — |
| 1996-03-15 | $6.06 | $7.38 | 44,400 | — | — |
| 1996-03-14 | $6.22 | $7.57 | 48,400 | — | — |
| 1996-03-13 | $6.19 | $7.54 | 151,600 | — | — |
| 1996-03-12 | $6.16 | $7.50 | 118,400 | — | — |
| 1996-03-11 | $6.19 | $7.54 | 11,200 | — | — |
| 1996-03-08 | $6.25 | $7.61 | 38,000 | — | — |
| 1996-03-07 | $6.41 | $7.80 | 60,800 | — | — |
| 1996-03-06 | $6.34 | $7.73 | 43,600 | — | — |
| 1996-03-05 | $6.25 | $7.61 | 72,400 | — | — |
| 1996-03-04 | $6.13 | $7.46 | 222,800 | — | — |
| 1996-03-01 | $6.06 | $7.38 | 40,000 | — | — |
| 1996-02-29 | $6.09 | $7.42 | 66,800 | — | — |
| 1996-02-28 | $6.03 | $7.35 | 23,600 | — | — |
| 1996-02-27 | $6.00 | $7.31 | 37,600 | — | — |
| 1996-02-26 | $6.06 | $7.38 | 22,400 | — | — |
| 1996-02-23 | $6.03 | $7.35 | 19,600 | — | — |
| 1996-02-22 | $6.06 | $7.38 | 17,600 | — | — |
| 1996-02-21 | $6.00 | $7.31 | 53,600 | — | — |
| 1996-02-20 | $6.03 | $7.35 | 28,000 | — | — |
| 1996-02-16 | $6.06 | $7.38 | 17,200 | — | — |
| 1996-02-15 | $6.00 | $7.31 | 8,800 | — | — |
| 1996-02-14 | $5.97 | $7.27 | 48,000 | — | — |
| 1996-02-13 | $6.06 | $7.38 | 27,600 | — | — |
| 1996-02-12 | $6.03 | $7.35 | 104,400 | — | — |
| 1996-02-09 | $6.03 | $7.35 | 55,200 | — | — |
| 1996-02-08 | $6.00 | $7.31 | 53,200 | — | — |
| 1996-02-07 | $5.97 | $7.27 | 45,600 | — | — |
| 1996-02-06 | $6.00 | $7.31 | 43,600 | — | — |
| 1996-02-05 | $5.88 | $7.15 | 42,800 | — | — |
| 1996-02-02 | $5.94 | $7.23 | 84,800 | — | — |
| 1996-02-01 | $6.13 | $7.46 | 50,800 | — | — |
| 1996-01-31 | $6.19 | $7.54 | 23,600 | — | — |
| 1996-01-30 | $6.25 | $7.61 | 20,800 | — | — |
| 1996-01-29 | $6.28 | $7.65 | 20,000 | — | — |
| 1996-01-26 | $6.22 | $7.57 | 12,400 | — | — |
| 1996-01-25 | $6.22 | $7.57 | 45,600 | — | — |
| 1996-01-24 | $6.22 | $7.57 | 41,200 | — | — |
| 1996-01-23 | $6.34 | $7.57 | 49,600 | — | — |
| 1996-01-22 | $6.44 | $7.69 | 25,600 | — | — |
| 1996-01-19 | $6.44 | $7.69 | 29,600 | — | — |
| 1996-01-18 | $6.47 | $7.72 | 112,000 | — | — |
| 1996-01-17 | $6.31 | $7.54 | 26,400 | — | — |
| 1996-01-16 | $6.28 | $7.50 | 30,400 | — | — |
| 1996-01-15 | $6.34 | $7.57 | 22,400 | — | — |
| 1996-01-12 | $6.31 | $7.54 | 32,000 | — | — |
| 1996-01-11 | $6.19 | $7.39 | 24,000 | — | — |
| 1996-01-10 | $6.19 | $7.39 | 14,800 | — | — |
| 1996-01-09 | $6.19 | $7.39 | 11,200 | — | — |
| 1996-01-08 | $6.16 | $7.35 | 3,200 | — | — |
| 1996-01-05 | $6.16 | $7.35 | 20,000 | — | — |
| 1996-01-04 | $5.97 | $7.13 | 62,800 | — | — |
| 1996-01-03 | $6.09 | $7.28 | 98,400 | — | — |
| 1996-01-02 | $6.13 | $7.31 | 46,400 | — | — |