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
- 1992-03-25 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 | $5.63 | $5.63 | 65,800 | — | — |
| 1996-12-30 | $5.75 | $5.75 | 68,200 | — | — |
| 1996-12-27 | $5.88 | $5.88 | 109,400 | — | — |
| 1996-12-26 | $5.75 | $5.75 | 66,300 | — | — |
| 1996-12-24 | $5.88 | $5.88 | 55,700 | — | — |
| 1996-12-23 | $5.44 | $5.44 | 95,800 | — | — |
| 1996-12-20 | $5.13 | $5.13 | 154,100 | — | — |
| 1996-12-19 | $5.00 | $5.00 | 140,800 | — | — |
| 1996-12-18 | $4.72 | $4.72 | 69,800 | — | — |
| 1996-12-17 | $4.38 | $4.38 | 49,000 | — | — |
| 1996-12-16 | $4.50 | $4.50 | 87,900 | — | — |
| 1996-12-13 | $4.75 | $4.75 | 37,300 | — | — |
| 1996-12-12 | $4.75 | $4.75 | 27,800 | — | — |
| 1996-12-11 | $4.69 | $4.69 | 61,500 | — | — |
| 1996-12-10 | $4.88 | $4.88 | 35,100 | — | — |
| 1996-12-09 | $4.88 | $4.88 | 75,200 | — | — |
| 1996-12-06 | $4.88 | $4.88 | 41,000 | — | — |
| 1996-12-05 | $5.06 | $5.06 | 40,200 | — | — |
| 1996-12-04 | $5.00 | $5.00 | 31,800 | — | — |
| 1996-12-03 | $4.75 | $4.75 | 70,100 | — | — |
| 1996-12-02 | $4.94 | $4.94 | 28,400 | — | — |
| 1996-11-29 | $5.13 | $5.13 | 16,900 | — | — |
| 1996-11-27 | $4.88 | $4.88 | 73,200 | — | — |
| 1996-11-26 | $5.00 | $5.00 | 48,200 | — | — |
| 1996-11-25 | $5.00 | $5.00 | 32,600 | — | — |
| 1996-11-22 | $5.13 | $5.13 | 12,100 | — | — |
| 1996-11-21 | $5.25 | $5.25 | 33,500 | — | — |
| 1996-11-20 | $5.13 | $5.13 | 25,900 | — | — |
| 1996-11-19 | $4.88 | $4.88 | 22,000 | — | — |
| 1996-11-18 | $5.00 | $5.00 | 33,500 | — | — |
| 1996-11-15 | $5.00 | $5.00 | 27,300 | — | — |
| 1996-11-14 | $5.00 | $5.00 | 17,600 | — | — |
| 1996-11-13 | $5.06 | $5.06 | 54,800 | — | — |
| 1996-11-12 | $5.06 | $5.06 | 41,700 | — | — |
| 1996-11-11 | $5.00 | $5.00 | 105,300 | — | — |
| 1996-11-08 | $5.13 | $5.13 | 65,500 | — | — |
| 1996-11-07 | $5.13 | $5.13 | 100,900 | — | — |
| 1996-11-06 | $4.94 | $4.94 | 110,600 | — | — |
| 1996-11-05 | $4.88 | $4.88 | 45,500 | — | — |
| 1996-11-04 | $5.50 | $5.50 | 52,300 | — | — |
| 1996-11-01 | $5.56 | $5.56 | 19,300 | — | — |
| 1996-10-31 | $5.88 | $5.88 | 18,900 | — | — |
| 1996-10-30 | $5.63 | $5.63 | 5,500 | — | — |
| 1996-10-29 | $5.63 | $5.63 | 21,400 | — | — |
| 1996-10-28 | $5.50 | $5.50 | 15,600 | — | — |
| 1996-10-25 | $5.75 | $5.75 | 12,400 | — | — |
| 1996-10-24 | $5.75 | $5.75 | 24,000 | — | — |
| 1996-10-23 | $5.63 | $5.63 | 18,200 | — | — |
| 1996-10-22 | $5.63 | $5.63 | 19,300 | — | — |
| 1996-10-21 | $5.88 | $5.88 | 11,500 | — | — |
| 1996-10-18 | $5.75 | $5.75 | 14,800 | — | — |
| 1996-10-17 | $5.63 | $5.63 | 23,300 | — | — |
| 1996-10-16 | $5.63 | $5.63 | 27,600 | — | — |
| 1996-10-15 | $5.88 | $5.88 | 17,300 | — | — |
| 1996-10-14 | $5.88 | $5.88 | 13,500 | — | — |
| 1996-10-11 | $5.94 | $5.94 | 12,500 | — | — |
| 1996-10-10 | $5.94 | $5.94 | 21,800 | — | — |
| 1996-10-09 | $5.94 | $5.94 | 28,300 | — | — |
| 1996-10-08 | $5.94 | $5.94 | 19,200 | — | — |
| 1996-10-07 | $6.00 | $6.00 | 55,700 | — | — |
| 1996-10-04 | $6.13 | $6.13 | 800 | — | — |
| 1996-10-03 | $6.00 | $6.00 | 9,500 | — | — |
| 1996-10-02 | $5.88 | $5.88 | 12,100 | — | — |
| 1996-10-01 | $6.00 | $6.00 | 12,600 | — | — |
| 1996-09-30 | $6.00 | $6.00 | 57,300 | — | — |
| 1996-09-27 | $5.75 | $5.75 | 46,800 | — | — |
| 1996-09-26 | $5.88 | $5.88 | 22,000 | — | — |
| 1996-09-25 | $6.00 | $6.00 | 16,500 | — | — |
| 1996-09-24 | $5.88 | $5.88 | 37,300 | — | — |
| 1996-09-23 | $5.88 | $5.88 | 14,400 | — | — |
| 1996-09-20 | $5.75 | $5.75 | 5,600 | — | — |
| 1996-09-19 | $5.88 | $5.88 | 30,100 | — | — |
| 1996-09-18 | $5.75 | $5.75 | 10,300 | — | — |
| 1996-09-17 | $5.88 | $5.88 | 18,400 | — | — |
| 1996-09-16 | $6.00 | $6.00 | 7,900 | — | — |
| 1996-09-13 | $5.75 | $5.75 | 12,600 | — | — |
| 1996-09-12 | $5.88 | $5.88 | 11,300 | — | — |
| 1996-09-11 | $5.88 | $5.88 | 18,100 | — | — |
| 1996-09-10 | $5.88 | $5.88 | 19,900 | — | — |
| 1996-09-09 | $5.88 | $5.88 | 11,900 | — | — |
| 1996-09-06 | $6.00 | $6.00 | 15,700 | — | — |
| 1996-09-05 | $6.00 | $6.00 | 5,700 | — | — |
| 1996-09-04 | $5.88 | $5.88 | 900 | — | — |
| 1996-09-03 | $5.88 | $5.88 | 13,200 | — | — |
| 1996-08-30 | $6.25 | $6.25 | 10,200 | — | — |
| 1996-08-29 | $6.25 | $6.25 | 24,700 | — | — |
| 1996-08-28 | $6.13 | $6.13 | 16,400 | — | — |
| 1996-08-27 | $6.00 | $6.00 | 33,400 | — | — |
| 1996-08-26 | $6.50 | $6.50 | 53,900 | — | — |
| 1996-08-23 | $6.25 | $6.25 | 37,600 | — | — |
| 1996-08-22 | $6.13 | $6.13 | 7,200 | — | — |
| 1996-08-21 | $5.88 | $5.88 | 6,000 | — | — |
| 1996-08-20 | $6.13 | $6.13 | 21,900 | — | — |
| 1996-08-19 | $5.94 | $5.94 | 55,400 | — | — |
| 1996-08-16 | $5.88 | $5.88 | 51,100 | — | — |
| 1996-08-15 | $5.88 | $5.88 | 35,400 | — | — |
| 1996-08-14 | $5.75 | $5.75 | 18,500 | — | — |
| 1996-08-13 | $5.50 | $5.50 | 8,200 | — | — |
| 1996-08-12 | $5.75 | $5.75 | 49,700 | — | — |
| 1996-08-09 | $5.75 | $5.75 | 6,500 | — | — |
| 1996-08-08 | $6.00 | $6.00 | 13,500 | — | — |
| 1996-08-07 | $5.88 | $5.88 | 5,400 | — | — |
| 1996-08-06 | $5.75 | $5.75 | 12,100 | — | — |
| 1996-08-05 | $6.13 | $6.13 | 19,400 | — | — |
| 1996-08-02 | $6.13 | $6.13 | 36,600 | — | — |
| 1996-08-01 | $6.00 | $6.00 | 27,300 | — | — |
| 1996-07-31 | $5.88 | $5.88 | 17,900 | — | — |
| 1996-07-30 | $6.06 | $6.06 | 25,000 | — | — |
| 1996-07-29 | $6.00 | $6.00 | 30,800 | — | — |
| 1996-07-26 | $5.88 | $5.88 | 25,800 | — | — |
| 1996-07-25 | $6.00 | $6.00 | 84,800 | — | — |
| 1996-07-24 | $6.13 | $6.13 | 25,800 | — | — |
| 1996-07-23 | $6.20 | $6.20 | 35,000 | — | — |
| 1996-07-22 | $5.75 | $5.75 | 37,800 | — | — |
| 1996-07-19 | $6.13 | $6.13 | 35,700 | — | — |
| 1996-07-18 | $6.25 | $6.25 | 11,600 | — | — |
| 1996-07-17 | $6.13 | $6.13 | 27,300 | — | — |
| 1996-07-16 | $6.25 | $6.25 | 45,000 | — | — |
| 1996-07-15 | $6.25 | $6.25 | 18,700 | — | — |
| 1996-07-12 | $6.38 | $6.38 | 19,800 | — | — |
| 1996-07-11 | $6.50 | $6.50 | 29,900 | — | — |
| 1996-07-10 | $6.63 | $6.63 | 59,200 | — | — |
| 1996-07-09 | $6.50 | $6.50 | 15,700 | — | — |
| 1996-07-08 | $6.50 | $6.50 | 22,400 | — | — |
| 1996-07-05 | $6.63 | $6.63 | 30,000 | — | — |
| 1996-07-03 | $6.63 | $6.63 | 19,900 | — | — |
| 1996-07-02 | $6.75 | $6.75 | 10,400 | — | — |
| 1996-07-01 | $6.63 | $6.63 | 28,300 | — | — |
| 1996-06-28 | $6.19 | $6.19 | 10,200 | — | — |
| 1996-06-27 | $6.00 | $6.00 | 33,400 | — | — |
| 1996-06-26 | $6.25 | $6.25 | 48,000 | — | — |
| 1996-06-25 | $6.25 | $6.25 | 100,600 | — | — |
| 1996-06-24 | $6.38 | $6.38 | 35,200 | — | — |
| 1996-06-21 | $6.75 | $6.75 | 31,100 | — | — |
| 1996-06-20 | $6.75 | $6.75 | 17,800 | — | — |
| 1996-06-19 | $6.75 | $6.75 | 16,100 | — | — |
| 1996-06-18 | $6.63 | $6.63 | 26,100 | — | — |
| 1996-06-17 | $7.13 | $7.13 | 46,100 | — | — |
| 1996-06-14 | $7.00 | $7.00 | 24,700 | — | — |
| 1996-06-13 | $7.13 | $7.13 | 44,900 | — | — |
| 1996-06-12 | $6.75 | $6.75 | 17,200 | — | — |
| 1996-06-11 | $7.00 | $7.00 | 18,200 | — | — |
| 1996-06-10 | $7.00 | $7.00 | 24,700 | — | — |
| 1996-06-07 | $7.13 | $7.13 | 21,000 | — | — |
| 1996-06-06 | $7.00 | $7.00 | 68,900 | — | — |
| 1996-06-05 | $7.38 | $7.38 | 62,500 | — | — |
| 1996-06-04 | $7.13 | $7.13 | 85,100 | — | — |
| 1996-06-03 | $7.25 | $7.25 | 127,900 | — | — |
| 1996-05-31 | $7.75 | $7.75 | 99,000 | — | — |
| 1996-05-30 | $7.63 | $7.63 | 89,900 | — | — |
| 1996-05-29 | $7.38 | $7.38 | 187,500 | — | — |
| 1996-05-28 | $7.13 | $7.13 | 361,600 | — | — |
| 1996-05-24 | $6.63 | $6.63 | 29,500 | — | — |
| 1996-05-23 | $6.50 | $6.50 | 21,300 | — | — |
| 1996-05-22 | $6.75 | $6.75 | 20,400 | — | — |
| 1996-05-21 | $6.75 | $6.75 | 13,300 | — | — |
| 1996-05-20 | $6.50 | $6.50 | 7,100 | — | — |
| 1996-05-17 | $6.75 | $6.75 | 45,900 | — | — |
| 1996-05-16 | $6.75 | $6.75 | 9,500 | — | — |
| 1996-05-15 | $6.63 | $6.63 | 31,900 | — | — |
| 1996-05-14 | $6.50 | $6.50 | 25,800 | — | — |
| 1996-05-13 | $6.50 | $6.50 | 26,600 | — | — |
| 1996-05-10 | $6.50 | $6.50 | 9,000 | — | — |
| 1996-05-09 | $6.75 | $6.75 | 14,700 | — | — |
| 1996-05-08 | $6.75 | $6.75 | 26,600 | — | — |
| 1996-05-07 | $6.75 | $6.75 | 60,400 | — | — |
| 1996-05-06 | $6.50 | $6.50 | 25,400 | — | — |
| 1996-05-03 | $6.50 | $6.50 | 19,000 | — | — |
| 1996-05-02 | $6.63 | $6.63 | 19,400 | — | — |
| 1996-05-01 | $6.63 | $6.63 | 51,300 | — | — |
| 1996-04-30 | $6.50 | $6.50 | 23,400 | — | — |
| 1996-04-29 | $6.63 | $6.63 | 11,400 | — | — |
| 1996-04-26 | $6.50 | $6.50 | 19,100 | — | — |
| 1996-04-25 | $6.75 | $6.75 | 28,500 | — | — |
| 1996-04-24 | $6.88 | $6.88 | 12,700 | — | — |
| 1996-04-23 | $7.00 | $7.00 | 22,400 | — | — |
| 1996-04-22 | $6.75 | $6.75 | 43,600 | — | — |
| 1996-04-19 | $6.88 | $6.88 | 63,500 | — | — |
| 1996-04-18 | $6.75 | $6.75 | 142,200 | — | — |
| 1996-04-17 | $6.00 | $6.00 | 28,800 | — | — |
| 1996-04-16 | $6.00 | $6.00 | 17,600 | — | — |
| 1996-04-15 | $5.88 | $5.88 | 21,000 | — | — |
| 1996-04-12 | $5.88 | $5.88 | 40,400 | — | — |
| 1996-04-11 | $5.88 | $5.88 | 22,500 | — | — |
| 1996-04-10 | $6.00 | $6.00 | 45,500 | — | — |
| 1996-04-09 | $6.13 | $6.13 | 41,600 | — | — |
| 1996-04-08 | $5.88 | $5.88 | 41,500 | — | — |
| 1996-04-04 | $6.13 | $6.13 | 9,700 | — | — |
| 1996-04-03 | $6.13 | $6.13 | 18,300 | — | — |
| 1996-04-02 | $6.38 | $6.38 | 12,700 | — | — |
| 1996-04-01 | $6.13 | $6.13 | 11,200 | — | — |
| 1996-03-29 | $6.50 | $6.50 | 64,700 | — | — |
| 1996-03-28 | $6.75 | $6.75 | 6,500 | — | — |
| 1996-03-27 | $6.75 | $6.75 | 27,000 | — | — |
| 1996-03-26 | $6.50 | $6.50 | 34,800 | — | — |
| 1996-03-25 | $6.38 | $6.38 | 22,300 | — | — |
| 1996-03-22 | $6.50 | $6.50 | 16,300 | — | — |
| 1996-03-21 | $6.38 | $6.38 | 30,200 | — | — |
| 1996-03-20 | $6.38 | $6.38 | 16,000 | — | — |
| 1996-03-19 | $6.63 | $6.63 | 53,300 | — | — |
| 1996-03-18 | $6.63 | $6.63 | 48,000 | — | — |
| 1996-03-15 | $6.88 | $6.88 | 10,100 | — | — |
| 1996-03-14 | $6.75 | $6.75 | 20,800 | — | — |
| 1996-03-13 | $6.63 | $6.63 | 10,300 | — | — |
| 1996-03-12 | $6.63 | $6.63 | 34,000 | — | — |
| 1996-03-11 | $6.75 | $6.75 | 33,400 | — | — |
| 1996-03-08 | $6.75 | $6.75 | 75,200 | — | — |
| 1996-03-07 | $6.63 | $6.63 | 32,500 | — | — |
| 1996-03-06 | $6.88 | $6.88 | 36,200 | — | — |
| 1996-03-05 | $6.75 | $6.75 | 45,900 | — | — |
| 1996-03-04 | $6.75 | $6.75 | 12,100 | — | — |
| 1996-03-01 | $6.75 | $6.75 | 23,700 | — | — |
| 1996-02-29 | $7.00 | $7.00 | 12,300 | — | — |
| 1996-02-28 | $6.75 | $6.75 | 15,500 | — | — |
| 1996-02-27 | $6.63 | $6.63 | 13,200 | — | — |
| 1996-02-26 | $7.00 | $7.00 | 18,600 | — | — |
| 1996-02-23 | $7.00 | $7.00 | 26,600 | — | — |
| 1996-02-22 | $6.88 | $6.88 | 24,000 | — | — |
| 1996-02-21 | $6.88 | $6.88 | 18,700 | — | — |
| 1996-02-20 | $7.00 | $7.00 | 46,500 | — | — |
| 1996-02-16 | $7.25 | $7.25 | 27,900 | — | — |
| 1996-02-15 | $7.25 | $7.25 | 9,600 | — | — |
| 1996-02-14 | $7.25 | $7.25 | 13,100 | — | — |
| 1996-02-13 | $7.25 | $7.25 | 33,500 | — | — |
| 1996-02-12 | $7.13 | $7.13 | 21,300 | — | — |
| 1996-02-09 | $7.50 | $7.50 | 25,000 | — | — |
| 1996-02-08 | $7.38 | $7.38 | 39,700 | — | — |
| 1996-02-07 | $7.63 | $7.63 | 63,100 | — | — |
| 1996-02-06 | $7.75 | $7.75 | 31,500 | — | — |
| 1996-02-05 | $7.88 | $7.88 | 112,400 | — | — |
| 1996-02-02 | $7.88 | $7.88 | 72,800 | — | — |
| 1996-02-01 | $7.50 | $7.50 | 88,100 | — | — |
| 1996-01-31 | $7.13 | $7.13 | 35,600 | — | — |
| 1996-01-30 | $6.78 | $6.78 | 16,700 | — | — |
| 1996-01-29 | $7.00 | $7.00 | 17,600 | — | — |
| 1996-01-26 | $6.75 | $6.75 | 23,700 | — | — |
| 1996-01-25 | $7.00 | $7.00 | 40,700 | — | — |
| 1996-01-24 | $6.75 | $6.75 | 12,800 | — | — |
| 1996-01-23 | $6.88 | $6.88 | 31,400 | — | — |
| 1996-01-22 | $6.88 | $6.88 | 58,600 | — | — |
| 1996-01-19 | $6.50 | $6.50 | 18,400 | — | — |
| 1996-01-18 | $6.13 | $6.13 | 41,400 | — | — |
| 1996-01-17 | $6.63 | $6.63 | 22,800 | — | — |
| 1996-01-16 | $6.63 | $6.63 | 64,000 | — | — |
| 1996-01-15 | $7.00 | $7.00 | 23,800 | — | — |
| 1996-01-12 | $7.13 | $7.13 | 11,600 | — | — |
| 1996-01-11 | $7.25 | $7.25 | 29,800 | — | — |
| 1996-01-10 | $7.00 | $7.00 | 83,700 | — | — |
| 1996-01-09 | $6.88 | $6.88 | 12,700 | — | — |
| 1996-01-08 | $7.25 | $7.25 | 5,100 | — | — |
| 1996-01-05 | $7.00 | $7.00 | 41,700 | — | — |
| 1996-01-04 | $7.00 | $7.00 | 46,900 | — | — |
| 1996-01-03 | $7.00 | $7.00 | 33,900 | — | — |
| 1996-01-02 | $6.63 | $6.63 | 51,400 | — | — |