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
- 1980-03-17 to 2026-08-27
- 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 |
|---|---|---|---|
| 1996-12-31 | $6.22 | $6.32 | 8,250 |
| 1996-12-30 | $6.20 | $6.30 | 48,750 |
| 1996-12-27 | $6.20 | $6.30 | 29,250 |
| 1996-12-26 | $6.27 | $6.37 | 24,000 |
| 1996-12-24 | $6.17 | $6.27 | 7,500 |
| 1996-12-23 | $6.23 | $6.34 | 15,000 |
| 1996-12-20 | $6.33 | $6.44 | 21,000 |
| 1996-12-19 | $6.15 | $6.25 | 27,000 |
| 1996-12-18 | $6.05 | $6.15 | 15,750 |
| 1996-12-17 | $6.33 | $6.44 | 3,000 |
| 1996-12-16 | $6.53 | $6.64 | 16,500 |
| 1996-12-13 | $6.67 | $6.78 | 19,500 |
| 1996-12-12 | $6.67 | $6.78 | 4,500 |
| 1996-12-11 | $6.77 | $6.88 | 51,000 |
| 1996-12-10 | $7.03 | $7.15 | 42,000 |
| 1996-12-09 | $6.80 | $6.91 | 27,000 |
| 1996-12-06 | $6.77 | $6.88 | 6,000 |
| 1996-12-05 | $7.17 | $7.28 | 750 |
| 1996-12-04 | $7.08 | $7.20 | 7,500 |
| 1996-12-03 | $7.28 | $7.40 | 12,000 |
| 1996-12-02 | $7.25 | $7.37 | 1,500 |
| 1996-11-29 | $7.37 | $7.49 | 11,250 |
| 1996-11-27 | $7.48 | $7.61 | 7,500 |
| 1996-11-26 | $7.50 | $7.62 | 98,250 |
| 1996-11-25 | $7.50 | $7.62 | 19,500 |
| 1996-11-22 | $7.58 | $7.71 | 3,750 |
| 1996-11-21 | $7.55 | $7.67 | 45,750 |
| 1996-11-20 | $7.52 | $7.64 | 14,250 |
| 1996-11-19 | $7.38 | $7.50 | 19,500 |
| 1996-11-18 | $7.47 | $7.59 | 12,000 |
| 1996-11-15 | $7.63 | $7.76 | 30,000 |
| 1996-11-14 | $7.65 | $7.77 | 6,750 |
| 1996-11-13 | $7.77 | $7.89 | 21,000 |
| 1996-11-12 | $7.83 | $7.96 | 27,750 |
| 1996-11-11 | $7.63 | $7.76 | 0 |
| 1996-11-08 | $7.63 | $7.76 | 1,500 |
| 1996-11-07 | $7.42 | $7.54 | 39,750 |
| 1996-11-06 | $7.43 | $7.55 | 22,500 |
| 1996-11-05 | $7.38 | $7.50 | 36,750 |
| 1996-11-04 | $7.30 | $7.42 | 61,500 |
| 1996-11-01 | $7.27 | $7.39 | 6,000 |
| 1996-10-31 | $7.37 | $7.49 | 1,500 |
| 1996-10-30 | $7.38 | $7.50 | 3,750 |
| 1996-10-29 | $7.33 | $7.45 | 9,000 |
| 1996-10-28 | $7.43 | $7.55 | 15,000 |
| 1996-10-25 | $7.43 | $7.55 | 3,750 |
| 1996-10-24 | $7.60 | $7.72 | 0 |
| 1996-10-23 | $7.60 | $7.72 | 3,750 |
| 1996-10-22 | $7.57 | $7.69 | 5,250 |
| 1996-10-21 | $7.63 | $7.76 | 51,750 |
| 1996-10-18 | $7.75 | $7.88 | 16,500 |
| 1996-10-17 | $7.60 | $7.72 | 6,000 |
| 1996-10-16 | $7.70 | $7.83 | 0 |
| 1996-10-15 | $7.70 | $7.83 | 9,750 |
| 1996-10-14 | $7.67 | $7.79 | 12,000 |
| 1996-10-11 | $7.67 | $7.79 | 750 |
| 1996-10-10 | $7.73 | $7.86 | 6,750 |
| 1996-10-09 | $7.63 | $7.76 | 9,750 |
| 1996-10-08 | $7.73 | $7.86 | 1,500 |
| 1996-10-07 | $7.67 | $7.79 | 20,250 |
| 1996-10-04 | $7.67 | $7.79 | 0 |
| 1996-10-03 | $7.67 | $7.79 | 16,500 |
| 1996-10-02 | $7.90 | $8.03 | 24,000 |
| 1996-10-01 | $7.95 | $8.08 | 39,750 |
| 1996-09-30 | $7.93 | $8.06 | 11,250 |
| 1996-09-27 | $7.87 | $8.00 | 750 |
| 1996-09-26 | $7.80 | $7.93 | 100,500 |
| 1996-09-25 | $7.70 | $7.83 | 13,500 |
| 1996-09-24 | $7.82 | $7.94 | 87,000 |
| 1996-09-23 | $7.72 | $7.84 | 21,750 |
| 1996-09-20 | $7.73 | $7.86 | 17,250 |
| 1996-09-19 | $8.03 | $8.16 | 6,000 |
| 1996-09-18 | $8.03 | $8.16 | 7,500 |
| 1996-09-17 | $7.97 | $8.10 | 3,750 |
| 1996-09-16 | $7.75 | $7.88 | 37,500 |
| 1996-09-13 | $7.73 | $7.86 | 24,000 |
| 1996-09-12 | $7.60 | $7.72 | 133,500 |
| 1996-09-11 | $7.77 | $7.89 | 6,750 |
| 1996-09-10 | $7.80 | $7.93 | 4,500 |
| 1996-09-09 | $7.73 | $7.86 | 14,250 |
| 1996-09-06 | $7.80 | $7.93 | 0 |
| 1996-09-05 | $7.80 | $7.93 | 11,250 |
| 1996-09-04 | $7.73 | $7.86 | 15,000 |
| 1996-09-03 | $7.68 | $7.81 | 3,000 |
| 1996-08-30 | $7.70 | $7.83 | 5,250 |
| 1996-08-29 | $7.73 | $7.86 | 9,000 |
| 1996-08-28 | $7.67 | $7.79 | 51,750 |
| 1996-08-27 | $7.80 | $7.93 | 12,750 |
| 1996-08-26 | $7.83 | $7.96 | 26,250 |
| 1996-08-23 | $8.07 | $8.20 | 8,250 |
| 1996-08-22 | $8.07 | $8.20 | 6,750 |
| 1996-08-21 | $7.93 | $8.06 | 750 |
| 1996-08-20 | $8.00 | $8.13 | 6,000 |
| 1996-08-19 | $7.92 | $8.05 | 3,000 |
| 1996-08-16 | $7.63 | $7.76 | 750 |
| 1996-08-15 | $7.73 | $7.86 | 12,750 |
| 1996-08-14 | $7.83 | $7.96 | 45,750 |
| 1996-08-13 | $7.93 | $8.06 | 21,750 |
| 1996-08-12 | $7.80 | $7.93 | 18,000 |
| 1996-08-09 | $7.67 | $7.79 | 4,500 |
| 1996-08-08 | $7.87 | $8.00 | 4,500 |
| 1996-08-07 | $8.00 | $8.13 | 2,250 |
| 1996-08-06 | $8.07 | $8.20 | 52,500 |
| 1996-08-05 | $8.13 | $8.27 | 60,000 |
| 1996-08-02 | $8.35 | $8.49 | 66,750 |
| 1996-08-01 | $8.35 | $8.49 | 93,000 |
| 1996-07-31 | $8.10 | $8.23 | 0 |
| 1996-07-30 | $8.10 | $8.23 | 4,500 |
| 1996-07-29 | $8.10 | $8.23 | 0 |
| 1996-07-26 | $8.10 | $8.23 | 0 |
| 1996-07-25 | $8.10 | $8.23 | 16,500 |
| 1996-07-24 | $8.20 | $8.33 | 40,500 |
| 1996-07-23 | $8.30 | $8.44 | 0 |
| 1996-07-22 | $8.30 | $8.44 | 6,000 |
| 1996-07-19 | $8.50 | $8.64 | 24,000 |
| 1996-07-18 | $8.37 | $8.50 | 36,000 |
| 1996-07-17 | $8.18 | $8.32 | 3,750 |
| 1996-07-16 | $8.13 | $8.27 | 19,500 |
| 1996-07-15 | $8.03 | $8.16 | 3,750 |
| 1996-07-12 | $8.17 | $8.30 | 1,500 |
| 1996-07-11 | $8.10 | $8.23 | 30,000 |
| 1996-07-10 | $8.20 | $8.33 | 9,000 |
| 1996-07-09 | $8.43 | $8.57 | 17,250 |
| 1996-07-08 | $8.50 | $8.64 | 12,000 |
| 1996-07-05 | $8.67 | $8.81 | 750 |
| 1996-07-03 | $8.67 | $8.81 | 12,750 |
| 1996-07-02 | $8.78 | $8.93 | 750 |
| 1996-07-01 | $8.87 | $9.01 | 12,750 |
| 1996-06-28 | $8.88 | $9.03 | 4,500 |
| 1996-06-27 | $8.85 | $8.99 | 1,500 |
| 1996-06-26 | $8.78 | $8.93 | 14,250 |
| 1996-06-25 | $8.80 | $8.94 | 29,250 |
| 1996-06-24 | $8.78 | $8.93 | 6,000 |
| 1996-06-21 | $8.63 | $8.77 | 29,250 |
| 1996-06-20 | $8.60 | $8.74 | 8,250 |
| 1996-06-19 | $8.67 | $8.81 | 2,250 |
| 1996-06-18 | $8.57 | $8.71 | 0 |
| 1996-06-17 | $8.57 | $8.71 | 3,750 |
| 1996-06-14 | $8.73 | $8.88 | 18,000 |
| 1996-06-13 | $8.67 | $8.81 | 13,500 |
| 1996-06-12 | $8.67 | $8.81 | 21,000 |
| 1996-06-11 | $8.45 | $8.59 | 0 |
| 1996-06-10 | $8.45 | $8.59 | 0 |
| 1996-06-07 | $8.45 | $8.59 | 52,500 |
| 1996-06-06 | $8.58 | $8.72 | 3,750 |
| 1996-06-05 | $8.67 | $8.81 | 1,500 |
| 1996-06-04 | $8.70 | $8.84 | 47,250 |
| 1996-06-03 | $8.70 | $8.84 | 15,000 |
| 1996-05-31 | $8.67 | $8.81 | 11,250 |
| 1996-05-30 | $8.60 | $8.74 | 243,750 |
| 1996-05-29 | $8.60 | $8.74 | 23,250 |
| 1996-05-28 | $8.60 | $8.74 | 3,000 |
| 1996-05-24 | $8.65 | $8.79 | 3,000 |
| 1996-05-23 | $8.65 | $8.79 | 9,750 |
| 1996-05-22 | $8.65 | $8.79 | 0 |
| 1996-05-21 | $8.65 | $8.79 | 21,750 |
| 1996-05-20 | $8.67 | $8.81 | 1,500 |
| 1996-05-17 | $8.55 | $8.69 | 59,250 |
| 1996-05-16 | $8.63 | $8.77 | 11,250 |
| 1996-05-15 | $8.70 | $8.84 | 6,750 |
| 1996-05-14 | $8.40 | $8.54 | 58,500 |
| 1996-05-13 | $8.43 | $8.57 | 26,250 |
| 1996-05-10 | $8.47 | $8.60 | 0 |
| 1996-05-09 | $8.47 | $8.60 | 27,000 |
| 1996-05-08 | $8.63 | $8.77 | 18,000 |
| 1996-05-07 | $8.70 | $8.84 | 24,000 |
| 1996-05-06 | $8.93 | $9.08 | 1,500 |
| 1996-05-03 | $8.87 | $9.01 | 3,000 |
| 1996-05-02 | $8.97 | $9.11 | 84,750 |
| 1996-05-01 | $9.13 | $9.28 | 0 |
| 1996-04-30 | $9.13 | $9.28 | 21,000 |
| 1996-04-29 | $9.03 | $9.18 | 9,000 |
| 1996-04-26 | $9.00 | $9.15 | 1,500 |
| 1996-04-25 | $9.13 | $9.28 | 4,500 |
| 1996-04-24 | $9.07 | $9.21 | 81,750 |
| 1996-04-23 | $9.00 | $9.15 | 11,250 |
| 1996-04-22 | $8.93 | $9.08 | 12,000 |
| 1996-04-19 | $8.72 | $8.86 | 193,500 |
| 1996-04-18 | $8.67 | $8.81 | 93,750 |
| 1996-04-17 | $8.63 | $8.77 | 2,250 |
| 1996-04-16 | $8.62 | $8.76 | 49,500 |
| 1996-04-15 | $8.68 | $8.83 | 30,750 |
| 1996-04-12 | $8.67 | $8.81 | 327,750 |
| 1996-04-11 | $8.67 | $8.81 | 81,000 |
| 1996-04-10 | $8.62 | $8.76 | 228,750 |
| 1996-04-09 | $8.57 | $8.71 | 18,750 |
| 1996-04-08 | $8.48 | $8.62 | 138,000 |
| 1996-04-04 | $8.55 | $8.69 | 3,000 |
| 1996-04-03 | $8.58 | $8.72 | 7,500 |
| 1996-04-02 | $8.65 | $8.79 | 6,750 |
| 1996-04-01 | $8.47 | $8.60 | 7,500 |
| 1996-03-29 | $8.67 | $8.81 | 19,500 |
| 1996-03-28 | $8.57 | $8.71 | 2,250 |
| 1996-03-27 | $8.53 | $8.67 | 21,000 |
| 1996-03-26 | $8.53 | $8.67 | 37,500 |
| 1996-03-25 | $8.60 | $8.73 | 30,000 |
| 1996-03-22 | $8.47 | $8.59 | 10,500 |
| 1996-03-21 | $8.08 | $8.21 | 0 |
| 1996-03-20 | $8.08 | $8.21 | 750 |
| 1996-03-19 | $8.03 | $8.15 | 3,000 |
| 1996-03-18 | $8.07 | $8.19 | 71,250 |
| 1996-03-15 | $7.93 | $8.05 | 80,250 |
| 1996-03-14 | $7.90 | $8.02 | 8,250 |
| 1996-03-13 | $7.83 | $7.95 | 750 |
| 1996-03-12 | $7.75 | $7.87 | 23,250 |
| 1996-03-11 | $7.77 | $7.88 | 14,250 |
| 1996-03-08 | $7.87 | $7.99 | 24,000 |
| 1996-03-07 | $8.03 | $8.15 | 11,250 |
| 1996-03-06 | $8.07 | $8.19 | 0 |
| 1996-03-05 | $8.07 | $8.19 | 26,250 |
| 1996-03-04 | $8.13 | $8.26 | 24,000 |
| 1996-03-01 | $8.05 | $8.17 | 750 |
| 1996-02-29 | $8.07 | $8.19 | 8,250 |
| 1996-02-28 | $8.17 | $8.29 | 3,000 |
| 1996-02-27 | $8.17 | $8.29 | 21,750 |
| 1996-02-26 | $8.40 | $8.53 | 8,250 |
| 1996-02-23 | $8.38 | $8.51 | 18,000 |
| 1996-02-22 | $8.40 | $8.53 | 12,750 |
| 1996-02-21 | $8.47 | $8.59 | 42,750 |
| 1996-02-20 | $8.47 | $8.59 | 7,500 |
| 1996-02-16 | $8.73 | $8.86 | 1,500 |
| 1996-02-15 | $8.62 | $8.75 | 15,000 |
| 1996-02-14 | $8.43 | $8.56 | 29,250 |
| 1996-02-13 | $8.40 | $8.53 | 21,000 |
| 1996-02-12 | $8.53 | $8.66 | 5,250 |
| 1996-02-09 | $8.63 | $8.76 | 1,500 |
| 1996-02-08 | $8.67 | $8.80 | 20,250 |
| 1996-02-07 | $8.73 | $8.86 | 33,000 |
| 1996-02-06 | $8.47 | $8.59 | 15,750 |
| 1996-02-05 | $8.43 | $8.56 | 3,000 |
| 1996-02-02 | $8.45 | $8.58 | 8,250 |
| 1996-02-01 | $8.62 | $8.75 | 7,500 |
| 1996-01-31 | $8.40 | $8.53 | 22,500 |
| 1996-01-30 | $8.23 | $8.36 | 14,250 |
| 1996-01-29 | $8.33 | $8.46 | 0 |
| 1996-01-26 | $8.33 | $8.46 | 12,750 |
| 1996-01-25 | $8.22 | $8.34 | 44,250 |
| 1996-01-24 | $8.18 | $8.31 | 2,250 |
| 1996-01-23 | $8.17 | $8.29 | 13,500 |
| 1996-01-22 | $8.40 | $8.53 | 13,500 |
| 1996-01-19 | $8.32 | $8.44 | 3,000 |
| 1996-01-18 | $8.47 | $8.59 | 31,500 |
| 1996-01-17 | $8.50 | $8.63 | 1,500 |
| 1996-01-16 | $8.40 | $8.53 | 13,500 |
| 1996-01-15 | $8.40 | $8.53 | 6,000 |
| 1996-01-12 | $8.28 | $8.41 | 51,000 |
| 1996-01-11 | $8.53 | $8.66 | 34,500 |
| 1996-01-10 | $8.73 | $8.86 | 6,750 |
| 1996-01-09 | $8.77 | $8.90 | 9,750 |
| 1996-01-08 | $8.77 | $8.90 | 750 |
| 1996-01-05 | $9.20 | $9.34 | 12,750 |
| 1996-01-04 | $9.13 | $9.27 | 24,000 |
| 1996-01-03 | $8.77 | $8.90 | 6,750 |
| 1996-01-02 | $8.75 | $8.88 | 5,250 |