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
- 1993-04-20 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 | $7.25 | $7.96 | 60,900 | — | — |
| 1996-12-30 | $7.17 | $7.87 | 25,500 | — | — |
| 1996-12-27 | $7.08 | $7.78 | 0 | — | — |
| 1996-12-26 | $7.08 | $7.78 | 12,000 | — | — |
| 1996-12-24 | $7.08 | $7.78 | 0 | — | — |
| 1996-12-23 | $7.08 | $7.78 | 7,200 | — | — |
| 1996-12-20 | $7.17 | $7.87 | 3,000 | — | — |
| 1996-12-19 | $7.25 | $7.96 | 3,000 | — | — |
| 1996-12-18 | $7.29 | $8.01 | 0 | — | — |
| 1996-12-17 | $7.29 | $8.01 | 3,000 | — | — |
| 1996-12-16 | $7.25 | $7.96 | 7,500 | — | — |
| 1996-12-13 | $7.42 | $8.15 | 300 | — | — |
| 1996-12-12 | $7.42 | $8.15 | 8,700 | — | — |
| 1996-12-11 | $7.17 | $7.87 | 83,700 | — | — |
| 1996-12-10 | $7.25 | $7.96 | 18,900 | — | — |
| 1996-12-09 | $7.33 | $8.06 | 16,200 | — | — |
| 1996-12-06 | $7.17 | $7.87 | 33,900 | — | — |
| 1996-12-05 | $7.29 | $7.95 | 9,600 | — | — |
| 1996-12-04 | $7.17 | $7.82 | 1,800 | — | — |
| 1996-12-03 | $7.21 | $7.86 | 49,500 | — | — |
| 1996-12-02 | $7.33 | $8.00 | 7,800 | — | — |
| 1996-11-29 | $7.33 | $8.00 | 0 | — | — |
| 1996-11-27 | $7.33 | $8.00 | 25,200 | — | — |
| 1996-11-26 | $7.33 | $8.00 | 70,800 | — | — |
| 1996-11-25 | $7.21 | $7.86 | 1,200 | — | — |
| 1996-11-22 | $7.17 | $7.82 | 0 | — | — |
| 1996-11-21 | $7.17 | $7.82 | 16,800 | — | — |
| 1996-11-20 | $7.08 | $7.72 | 20,400 | — | — |
| 1996-11-19 | $7.25 | $7.91 | 8,700 | — | — |
| 1996-11-18 | $7.25 | $7.91 | 30,900 | — | — |
| 1996-11-15 | $7.42 | $8.09 | 20,400 | — | — |
| 1996-11-14 | $7.46 | $8.13 | 62,700 | — | — |
| 1996-11-13 | $7.08 | $7.72 | 33,600 | — | — |
| 1996-11-12 | $6.96 | $7.59 | 34,200 | — | — |
| 1996-11-11 | $6.75 | $7.36 | 3,000 | — | — |
| 1996-11-08 | $6.75 | $7.36 | 300 | — | — |
| 1996-11-07 | $6.58 | $7.18 | 0 | — | — |
| 1996-11-06 | $6.58 | $7.18 | 64,500 | — | — |
| 1996-11-05 | $6.58 | $7.18 | 15,600 | — | — |
| 1996-11-04 | $6.75 | $7.36 | 6,000 | — | — |
| 1996-11-01 | $6.75 | $7.36 | 22,500 | — | — |
| 1996-10-31 | $6.83 | $7.45 | 4,200 | — | — |
| 1996-10-30 | $6.92 | $7.54 | 0 | — | — |
| 1996-10-29 | $6.92 | $7.54 | 600 | — | — |
| 1996-10-28 | $6.71 | $7.32 | 19,800 | — | — |
| 1996-10-25 | $6.67 | $7.27 | 0 | — | — |
| 1996-10-24 | $6.67 | $7.27 | 72,600 | — | — |
| 1996-10-23 | $6.83 | $7.45 | 15,000 | — | — |
| 1996-10-22 | $7.08 | $7.72 | 6,300 | — | — |
| 1996-10-21 | $6.92 | $7.54 | 3,000 | — | — |
| 1996-10-18 | $6.92 | $7.54 | 16,500 | — | — |
| 1996-10-17 | $6.92 | $7.54 | 13,200 | — | — |
| 1996-10-16 | $6.92 | $7.54 | 16,500 | — | — |
| 1996-10-15 | $6.92 | $7.54 | 3,000 | — | — |
| 1996-10-14 | $7.21 | $7.86 | 0 | — | — |
| 1996-10-11 | $7.21 | $7.86 | 0 | — | — |
| 1996-10-10 | $7.21 | $7.86 | 58,500 | — | — |
| 1996-10-09 | $6.75 | $7.36 | 0 | — | — |
| 1996-10-08 | $6.75 | $7.36 | 0 | — | — |
| 1996-10-07 | $6.75 | $7.36 | 600 | — | — |
| 1996-10-04 | $6.79 | $7.41 | 1,500 | — | — |
| 1996-10-03 | $6.79 | $7.41 | 9,600 | — | — |
| 1996-10-02 | $6.88 | $7.50 | 36,600 | — | — |
| 1996-10-01 | $7.00 | $7.63 | 21,300 | — | — |
| 1996-09-30 | $7.00 | $7.63 | 9,900 | — | — |
| 1996-09-27 | $7.08 | $7.72 | 16,200 | — | — |
| 1996-09-26 | $7.08 | $7.72 | 24,000 | — | — |
| 1996-09-25 | $6.75 | $7.36 | 1,200 | — | — |
| 1996-09-24 | $6.75 | $7.36 | 600 | — | — |
| 1996-09-23 | $6.88 | $7.50 | 33,900 | — | — |
| 1996-09-20 | $7.00 | $7.63 | 38,700 | — | — |
| 1996-09-19 | $7.08 | $7.72 | 419,700 | — | — |
| 1996-09-18 | $6.17 | $6.73 | 2,400 | — | — |
| 1996-09-17 | $6.25 | $6.82 | 13,500 | — | — |
| 1996-09-16 | $6.25 | $6.82 | 16,200 | — | — |
| 1996-09-13 | $6.25 | $6.82 | 132,600 | — | — |
| 1996-09-12 | $6.17 | $6.73 | 127,800 | — | — |
| 1996-09-11 | $6.08 | $6.63 | 18,600 | — | — |
| 1996-09-10 | $6.13 | $6.68 | 6,600 | — | — |
| 1996-09-09 | $6.00 | $6.54 | 16,200 | — | — |
| 1996-09-06 | $5.92 | $6.45 | 7,200 | — | — |
| 1996-09-05 | $5.96 | $6.44 | 66,900 | — | — |
| 1996-09-04 | $6.08 | $6.57 | 0 | — | — |
| 1996-09-03 | $6.08 | $6.57 | 0 | — | — |
| 1996-08-30 | $6.08 | $6.57 | 600 | — | — |
| 1996-08-29 | $5.92 | $6.39 | 300 | — | — |
| 1996-08-28 | $5.92 | $6.39 | 300 | — | — |
| 1996-08-27 | $6.00 | $6.48 | 0 | — | — |
| 1996-08-26 | $6.00 | $6.48 | 0 | — | — |
| 1996-08-23 | $6.00 | $6.48 | 2,100 | — | — |
| 1996-08-22 | $6.08 | $6.57 | 300 | — | — |
| 1996-08-21 | $6.08 | $6.57 | 3,000 | — | — |
| 1996-08-20 | $6.00 | $6.48 | 0 | — | — |
| 1996-08-19 | $6.00 | $6.48 | 8,400 | — | — |
| 1996-08-16 | $6.00 | $6.48 | 0 | — | — |
| 1996-08-15 | $6.00 | $6.48 | 8,400 | — | — |
| 1996-08-14 | $5.92 | $6.39 | 0 | — | — |
| 1996-08-13 | $5.92 | $6.39 | 6,900 | — | — |
| 1996-08-12 | $6.00 | $6.48 | 12,300 | — | — |
| 1996-08-09 | $6.00 | $6.48 | 0 | — | — |
| 1996-08-08 | $6.00 | $6.48 | 900 | — | — |
| 1996-08-07 | $5.83 | $6.30 | 0 | — | — |
| 1996-08-06 | $5.83 | $6.30 | 900 | — | — |
| 1996-08-05 | $5.88 | $6.35 | 6,000 | — | — |
| 1996-08-02 | $5.86 | $6.34 | 18,900 | — | — |
| 1996-08-01 | $5.85 | $6.33 | 98,100 | — | — |
| 1996-07-31 | $5.75 | $6.21 | 0 | — | — |
| 1996-07-30 | $5.75 | $6.21 | 10,200 | — | — |
| 1996-07-29 | $5.75 | $6.21 | 0 | — | — |
| 1996-07-26 | $5.75 | $6.21 | 72,900 | — | — |
| 1996-07-25 | $5.92 | $6.39 | 3,900 | — | — |
| 1996-07-24 | $5.83 | $6.30 | 300 | — | — |
| 1996-07-23 | $6.00 | $6.48 | 300 | — | — |
| 1996-07-22 | $5.88 | $6.35 | 28,800 | — | — |
| 1996-07-19 | $6.00 | $6.48 | 900 | — | — |
| 1996-07-18 | $5.83 | $6.30 | 60,000 | — | — |
| 1996-07-17 | $5.83 | $6.30 | 30,900 | — | — |
| 1996-07-16 | $5.92 | $6.39 | 0 | — | — |
| 1996-07-15 | $5.92 | $6.39 | 7,500 | — | — |
| 1996-07-12 | $5.92 | $6.39 | 300 | — | — |
| 1996-07-11 | $6.08 | $6.57 | 9,300 | — | — |
| 1996-07-10 | $6.08 | $6.57 | 4,800 | — | — |
| 1996-07-09 | $6.00 | $6.48 | 1,500 | — | — |
| 1996-07-08 | $6.08 | $6.57 | 50,700 | — | — |
| 1996-07-05 | $6.25 | $6.76 | 600 | — | — |
| 1996-07-03 | $6.25 | $6.76 | 4,500 | — | — |
| 1996-07-02 | $6.25 | $6.76 | 3,000 | — | — |
| 1996-07-01 | $6.08 | $6.57 | 19,200 | — | — |
| 1996-06-28 | $6.08 | $6.57 | 81,900 | — | — |
| 1996-06-27 | $6.17 | $6.67 | 113,700 | — | — |
| 1996-06-26 | $6.17 | $6.67 | 18,900 | — | — |
| 1996-06-25 | $6.13 | $6.62 | 300 | — | — |
| 1996-06-24 | $6.08 | $6.57 | 8,100 | — | — |
| 1996-06-21 | $6.08 | $6.57 | 3,000 | — | — |
| 1996-06-20 | $6.08 | $6.57 | 600 | — | — |
| 1996-06-19 | $6.25 | $6.76 | 31,800 | — | — |
| 1996-06-18 | $6.08 | $6.57 | 0 | — | — |
| 1996-06-17 | $6.08 | $6.57 | 47,100 | — | — |
| 1996-06-14 | $6.13 | $6.62 | 28,200 | — | — |
| 1996-06-13 | $6.08 | $6.57 | 0 | — | — |
| 1996-06-12 | $6.08 | $6.57 | 4,800 | — | — |
| 1996-06-11 | $5.83 | $6.30 | 0 | — | — |
| 1996-06-10 | $5.83 | $6.30 | 15,900 | — | — |
| 1996-06-07 | $5.83 | $6.30 | 5,400 | — | — |
| 1996-06-06 | $6.00 | $6.48 | 7,500 | — | — |
| 1996-06-05 | $5.83 | $6.26 | 0 | — | — |
| 1996-06-04 | $5.83 | $6.26 | 9,300 | — | — |
| 1996-06-03 | $5.67 | $6.08 | 7,200 | — | — |
| 1996-05-31 | $5.67 | $6.08 | 0 | — | — |
| 1996-05-30 | $5.67 | $6.08 | 0 | — | — |
| 1996-05-29 | $5.67 | $6.08 | 57,600 | — | — |
| 1996-05-28 | $5.75 | $6.17 | 6,000 | — | — |
| 1996-05-24 | $5.67 | $6.08 | 600 | — | — |
| 1996-05-23 | $5.67 | $6.08 | 8,100 | — | — |
| 1996-05-22 | $5.79 | $6.21 | 10,500 | — | — |
| 1996-05-21 | $5.71 | $6.12 | 17,700 | — | — |
| 1996-05-20 | $5.83 | $6.26 | 600 | — | — |
| 1996-05-17 | $5.83 | $6.26 | 600 | — | — |
| 1996-05-16 | $5.71 | $6.12 | 0 | — | — |
| 1996-05-15 | $5.71 | $6.12 | 6,300 | — | — |
| 1996-05-14 | $5.75 | $6.17 | 18,000 | — | — |
| 1996-05-13 | $5.83 | $6.26 | 0 | — | — |
| 1996-05-10 | $5.83 | $6.26 | 11,400 | — | — |
| 1996-05-09 | $5.67 | $6.08 | 27,300 | — | — |
| 1996-05-08 | $5.67 | $6.08 | 3,000 | — | — |
| 1996-05-07 | $5.67 | $6.08 | 32,700 | — | — |
| 1996-05-06 | $5.83 | $6.26 | 7,800 | — | — |
| 1996-05-03 | $5.63 | $6.03 | 600 | — | — |
| 1996-05-02 | $5.67 | $6.08 | 17,700 | — | — |
| 1996-05-01 | $5.83 | $6.26 | 15,000 | — | — |
| 1996-04-30 | $5.75 | $6.17 | 10,800 | — | — |
| 1996-04-29 | $5.83 | $6.26 | 6,300 | — | — |
| 1996-04-26 | $5.88 | $6.30 | 1,800 | — | — |
| 1996-04-25 | $5.88 | $6.30 | 0 | — | — |
| 1996-04-24 | $5.88 | $6.30 | 13,500 | — | — |
| 1996-04-23 | $5.83 | $6.26 | 66,900 | — | — |
| 1996-04-22 | $5.83 | $6.26 | 0 | — | — |
| 1996-04-19 | $5.83 | $6.26 | 5,400 | — | — |
| 1996-04-18 | $5.92 | $6.35 | 0 | — | — |
| 1996-04-17 | $5.92 | $6.35 | 7,500 | — | — |
| 1996-04-16 | $6.17 | $6.62 | 2,400 | — | — |
| 1996-04-15 | $6.00 | $6.44 | 0 | — | — |
| 1996-04-12 | $6.00 | $6.44 | 0 | — | — |
| 1996-04-11 | $6.00 | $6.44 | 1,200 | — | — |
| 1996-04-10 | $6.00 | $6.44 | 19,200 | — | — |
| 1996-04-09 | $6.00 | $6.44 | 3,300 | — | — |
| 1996-04-08 | $6.00 | $6.44 | 3,600 | — | — |
| 1996-04-04 | $6.25 | $6.70 | 0 | — | — |
| 1996-04-03 | $6.25 | $6.70 | 10,800 | — | — |
| 1996-04-02 | $6.21 | $6.66 | 8,400 | — | — |
| 1996-04-01 | $6.00 | $6.44 | 5,400 | — | — |
| 1996-03-29 | $6.17 | $6.62 | 20,100 | — | — |
| 1996-03-28 | $6.00 | $6.44 | 7,500 | — | — |
| 1996-03-27 | $6.08 | $6.53 | 33,900 | — | — |
| 1996-03-26 | $5.85 | $6.28 | 22,800 | — | — |
| 1996-03-25 | $5.71 | $6.12 | 0 | — | — |
| 1996-03-22 | $5.71 | $6.12 | 16,800 | — | — |
| 1996-03-21 | $5.92 | $6.35 | 0 | — | — |
| 1996-03-20 | $5.92 | $6.35 | 32,100 | — | — |
| 1996-03-19 | $5.67 | $6.08 | 2,100 | — | — |
| 1996-03-18 | $5.67 | $6.08 | 11,100 | — | — |
| 1996-03-15 | $5.67 | $6.08 | 315,000 | — | — |
| 1996-03-14 | $5.79 | $6.21 | 7,800 | — | — |
| 1996-03-13 | $5.71 | $6.12 | 0 | — | — |
| 1996-03-12 | $5.71 | $6.12 | 5,400 | — | — |
| 1996-03-11 | $5.92 | $6.35 | 0 | — | — |
| 1996-03-08 | $5.92 | $6.35 | 8,400 | — | — |
| 1996-03-07 | $5.92 | $6.35 | 9,300 | — | — |
| 1996-03-06 | $5.83 | $6.21 | 5,400 | — | — |
| 1996-03-05 | $5.83 | $6.21 | 38,400 | — | — |
| 1996-03-04 | $5.83 | $6.21 | 1,800 | — | — |
| 1996-03-01 | $5.83 | $6.21 | 8,700 | — | — |
| 1996-02-29 | $5.83 | $6.21 | 9,600 | — | — |
| 1996-02-28 | $5.83 | $6.21 | 1,800 | — | — |
| 1996-02-27 | $5.83 | $6.21 | 3,000 | — | — |
| 1996-02-26 | $5.92 | $6.30 | 19,200 | — | — |
| 1996-02-23 | $6.00 | $6.39 | 1,800 | — | — |
| 1996-02-22 | $5.88 | $6.26 | 0 | — | — |
| 1996-02-21 | $5.88 | $6.26 | 20,700 | — | — |
| 1996-02-20 | $5.83 | $6.21 | 21,000 | — | — |
| 1996-02-16 | $5.88 | $6.26 | 10,500 | — | — |
| 1996-02-15 | $5.92 | $6.30 | 3,000 | — | — |
| 1996-02-14 | $5.75 | $6.12 | 3,300 | — | — |
| 1996-02-13 | $5.92 | $6.30 | 900 | — | — |
| 1996-02-12 | $5.92 | $6.30 | 0 | — | — |
| 1996-02-09 | $5.92 | $6.30 | 33,600 | — | — |
| 1996-02-08 | $5.88 | $6.26 | 24,000 | — | — |
| 1996-02-07 | $5.67 | $6.03 | 9,300 | — | — |
| 1996-02-06 | $5.67 | $6.03 | 17,400 | — | — |
| 1996-02-05 | $5.67 | $6.03 | 2,100 | — | — |
| 1996-02-02 | $5.92 | $6.30 | 5,100 | — | — |
| 1996-02-01 | $5.79 | $6.17 | 3,300 | — | — |
| 1996-01-31 | $5.92 | $6.30 | 28,500 | — | — |
| 1996-01-30 | $5.75 | $6.12 | 53,400 | — | — |
| 1996-01-29 | $5.71 | $6.08 | 71,700 | — | — |
| 1996-01-26 | $5.83 | $6.21 | 24,600 | — | — |
| 1996-01-25 | $5.67 | $6.03 | 16,500 | — | — |
| 1996-01-24 | $5.71 | $6.08 | 45,300 | — | — |
| 1996-01-23 | $5.67 | $6.03 | 35,400 | — | — |
| 1996-01-22 | $5.92 | $6.30 | 600 | — | — |
| 1996-01-19 | $5.67 | $6.03 | 18,600 | — | — |
| 1996-01-18 | $5.92 | $6.30 | 28,800 | — | — |
| 1996-01-17 | $5.63 | $5.99 | 8,400 | — | — |
| 1996-01-16 | $5.83 | $6.21 | 19,200 | — | — |
| 1996-01-15 | $5.50 | $5.86 | 0 | — | — |
| 1996-01-12 | $5.50 | $5.86 | 34,800 | — | — |
| 1996-01-11 | $5.46 | $5.81 | 6,600 | — | — |
| 1996-01-10 | $5.33 | $5.68 | 300 | — | — |
| 1996-01-09 | $5.58 | $5.95 | 20,400 | — | — |
| 1996-01-08 | $5.23 | $5.57 | 0 | — | — |
| 1996-01-05 | $5.23 | $5.57 | 561,900 | — | — |
| 1996-01-04 | $5.29 | $5.63 | 11,700 | — | — |
| 1996-01-03 | $5.38 | $5.72 | 2,700 | — | — |
| 1996-01-02 | $5.25 | $5.59 | 4,500 | — | — |