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
- 1995-06-16 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 | $6.31 | $6.34 | 33,000 | — | — |
| 1996-12-30 | $6.25 | $6.28 | 16,000 | — | — |
| 1996-12-27 | $6.44 | $6.47 | 21,600 | — | — |
| 1996-12-26 | $6.44 | $6.47 | 11,000 | — | — |
| 1996-12-24 | $6.50 | $6.53 | 53,200 | — | — |
| 1996-12-23 | $6.44 | $6.47 | 62,000 | — | — |
| 1996-12-20 | $6.19 | $6.22 | 52,600 | — | — |
| 1996-12-19 | $6.19 | $6.22 | 52,800 | — | — |
| 1996-12-18 | $5.88 | $5.90 | 22,400 | — | — |
| 1996-12-17 | $5.75 | $5.78 | 8,800 | — | — |
| 1996-12-16 | $5.69 | $5.71 | 14,800 | — | — |
| 1996-12-13 | $5.63 | $5.65 | 54,600 | — | — |
| 1996-12-12 | $5.63 | $5.65 | 4,800 | — | — |
| 1996-12-11 | $5.69 | $5.71 | 16,200 | — | — |
| 1996-12-10 | $5.69 | $5.71 | 19,400 | — | — |
| 1996-12-09 | $5.75 | $5.78 | 13,600 | — | — |
| 1996-12-06 | $5.63 | $5.65 | 83,000 | — | — |
| 1996-12-05 | $5.75 | $5.78 | 54,000 | — | — |
| 1996-12-04 | $5.69 | $5.71 | 42,400 | — | — |
| 1996-12-03 | $5.63 | $5.65 | 18,400 | — | — |
| 1996-12-02 | $5.63 | $5.65 | 40,800 | — | — |
| 1996-11-29 | $5.56 | $5.59 | 14,200 | — | — |
| 1996-11-27 | $5.50 | $5.52 | 100,000 | — | — |
| 1996-11-26 | $5.50 | $5.52 | 180,800 | — | — |
| 1996-11-25 | $5.69 | $5.71 | 38,800 | — | — |
| 1996-11-22 | $5.63 | $5.65 | 26,200 | — | — |
| 1996-11-21 | $5.50 | $5.52 | 63,600 | — | — |
| 1996-11-20 | $5.56 | $5.59 | 11,200 | — | — |
| 1996-11-19 | $5.56 | $5.59 | 19,400 | — | — |
| 1996-11-18 | $5.69 | $5.71 | 26,200 | — | — |
| 1996-11-15 | $5.69 | $5.71 | 27,800 | — | — |
| 1996-11-14 | $5.50 | $5.52 | 13,000 | — | — |
| 1996-11-13 | $5.50 | $5.52 | 31,000 | — | — |
| 1996-11-12 | $5.56 | $5.58 | 20,600 | — | — |
| 1996-11-11 | $5.50 | $5.52 | 1,083,400 | — | — |
| 1996-11-08 | $5.56 | $5.58 | 214,000 | — | — |
| 1996-11-07 | $5.56 | $5.58 | 125,800 | — | — |
| 1996-11-06 | $5.50 | $5.52 | 29,400 | — | — |
| 1996-11-05 | $5.56 | $5.58 | 75,800 | — | — |
| 1996-11-04 | $5.50 | $5.52 | 36,000 | — | — |
| 1996-11-01 | $5.56 | $5.58 | 18,400 | — | — |
| 1996-10-31 | $5.44 | $5.46 | 19,200 | — | — |
| 1996-10-30 | $5.38 | $5.39 | 11,600 | — | — |
| 1996-10-29 | $5.38 | $5.39 | 235,600 | — | — |
| 1996-10-28 | $5.44 | $5.46 | 385,000 | — | — |
| 1996-10-25 | $5.44 | $5.46 | 196,400 | — | — |
| 1996-10-24 | $5.44 | $5.46 | 8,800 | — | — |
| 1996-10-23 | $5.44 | $5.46 | 12,800 | — | — |
| 1996-10-22 | $5.31 | $5.33 | 87,600 | — | — |
| 1996-10-21 | $5.44 | $5.46 | 38,400 | — | — |
| 1996-10-18 | $5.50 | $5.52 | 16,800 | — | — |
| 1996-10-17 | $5.50 | $5.52 | 8,800 | — | — |
| 1996-10-16 | $5.56 | $5.58 | 11,600 | — | — |
| 1996-10-15 | $5.50 | $5.52 | 32,400 | — | — |
| 1996-10-14 | $5.56 | $5.58 | 11,000 | — | — |
| 1996-10-11 | $5.69 | $5.71 | 7,600 | — | — |
| 1996-10-10 | $5.75 | $5.77 | 22,600 | — | — |
| 1996-10-09 | $5.75 | $5.77 | 34,600 | — | — |
| 1996-10-08 | $5.63 | $5.65 | 29,000 | — | — |
| 1996-10-07 | $5.69 | $5.71 | 41,800 | — | — |
| 1996-10-04 | $5.63 | $5.65 | 37,400 | — | — |
| 1996-10-03 | $5.69 | $5.71 | 141,400 | — | — |
| 1996-10-02 | $5.81 | $5.83 | 17,600 | — | — |
| 1996-10-01 | $5.75 | $5.77 | 393,200 | — | — |
| 1996-09-30 | $5.63 | $5.65 | 556,400 | — | — |
| 1996-09-27 | $5.81 | $5.83 | 23,000 | — | — |
| 1996-09-26 | $5.88 | $5.90 | 27,000 | — | — |
| 1996-09-25 | $5.56 | $5.58 | 32,600 | — | — |
| 1996-09-24 | $5.75 | $5.77 | 28,000 | — | — |
| 1996-09-23 | $5.75 | $5.77 | 35,200 | — | — |
| 1996-09-20 | $5.94 | $5.96 | 20,200 | — | — |
| 1996-09-19 | $6.06 | $6.08 | 21,000 | — | — |
| 1996-09-18 | $6.06 | $6.08 | 46,400 | — | — |
| 1996-09-17 | $6.13 | $6.15 | 32,000 | — | — |
| 1996-09-16 | $6.13 | $6.15 | 23,600 | — | — |
| 1996-09-13 | $6.13 | $6.15 | 29,200 | — | — |
| 1996-09-12 | $6.13 | $6.15 | 39,000 | — | — |
| 1996-09-11 | $6.00 | $6.02 | 19,600 | — | — |
| 1996-09-10 | $6.00 | $6.02 | 28,000 | — | — |
| 1996-09-09 | $5.88 | $5.90 | 10,000 | — | — |
| 1996-09-06 | $5.94 | $5.96 | 15,000 | — | — |
| 1996-09-05 | $5.94 | $5.96 | 28,800 | — | — |
| 1996-09-04 | $6.13 | $6.15 | 11,000 | — | — |
| 1996-09-03 | $6.06 | $6.08 | 17,000 | — | — |
| 1996-08-30 | $6.19 | $6.21 | 28,200 | — | — |
| 1996-08-29 | $6.00 | $6.02 | 4,200 | — | — |
| 1996-08-28 | $6.00 | $6.02 | 10,600 | — | — |
| 1996-08-27 | $5.88 | $5.90 | 8,400 | — | — |
| 1996-08-26 | $5.81 | $5.83 | 5,800 | — | — |
| 1996-08-23 | $5.81 | $5.83 | 6,000 | — | — |
| 1996-08-22 | $5.94 | $5.96 | 8,600 | — | — |
| 1996-08-21 | $5.81 | $5.83 | 22,400 | — | — |
| 1996-08-20 | $5.81 | $5.83 | 11,400 | — | — |
| 1996-08-19 | $5.88 | $5.90 | 13,000 | — | — |
| 1996-08-16 | $5.88 | $5.90 | 11,800 | — | — |
| 1996-08-15 | $5.88 | $5.90 | 21,200 | — | — |
| 1996-08-14 | $5.81 | $5.83 | 3,200 | — | — |
| 1996-08-13 | $5.81 | $5.83 | 8,800 | — | — |
| 1996-08-12 | $5.88 | $5.89 | 13,000 | — | — |
| 1996-08-09 | $5.81 | $5.83 | 12,200 | — | — |
| 1996-08-08 | $5.69 | $5.70 | 11,200 | — | — |
| 1996-08-07 | $5.75 | $5.77 | 5,000 | — | — |
| 1996-08-06 | $5.63 | $5.64 | 19,200 | — | — |
| 1996-08-05 | $5.69 | $5.70 | 16,200 | — | — |
| 1996-08-02 | $5.56 | $5.58 | 26,800 | — | — |
| 1996-08-01 | $5.50 | $5.52 | 22,600 | — | — |
| 1996-07-31 | $5.56 | $5.58 | 101,400 | — | — |
| 1996-07-30 | $5.38 | $5.39 | 24,400 | — | — |
| 1996-07-29 | $5.25 | $5.26 | 28,400 | — | — |
| 1996-07-26 | $5.31 | $5.33 | 38,200 | — | — |
| 1996-07-25 | $5.25 | $5.26 | 8,800 | — | — |
| 1996-07-24 | $5.13 | $5.14 | 71,600 | — | — |
| 1996-07-23 | $5.31 | $5.33 | 11,000 | — | — |
| 1996-07-22 | $5.44 | $5.45 | 16,400 | — | — |
| 1996-07-19 | $5.50 | $5.52 | 10,200 | — | — |
| 1996-07-18 | $5.44 | $5.45 | 14,800 | — | — |
| 1996-07-17 | $5.44 | $5.45 | 15,400 | — | — |
| 1996-07-16 | $5.50 | $5.52 | 114,800 | — | — |
| 1996-07-15 | $5.75 | $5.77 | 81,400 | — | — |
| 1996-07-12 | $6.31 | $6.33 | 26,400 | — | — |
| 1996-07-11 | $6.38 | $6.39 | 61,800 | — | — |
| 1996-07-10 | $6.38 | $6.39 | 36,400 | — | — |
| 1996-07-09 | $6.44 | $6.46 | 75,400 | — | — |
| 1996-07-08 | $6.44 | $6.46 | 8,200 | — | — |
| 1996-07-05 | $6.44 | $6.46 | 7,000 | — | — |
| 1996-07-03 | $6.50 | $6.52 | 21,200 | — | — |
| 1996-07-02 | $6.50 | $6.52 | 48,400 | — | — |
| 1996-07-01 | $6.56 | $6.58 | 30,200 | — | — |
| 1996-06-28 | $6.56 | $6.58 | 204,600 | — | — |
| 1996-06-27 | $6.44 | $6.46 | 79,600 | — | — |
| 1996-06-26 | $6.50 | $6.52 | 21,800 | — | — |
| 1996-06-25 | $6.56 | $6.58 | 32,800 | — | — |
| 1996-06-24 | $6.63 | $6.64 | 120,000 | — | — |
| 1996-06-21 | $6.19 | $6.20 | 34,800 | — | — |
| 1996-06-20 | $6.13 | $6.14 | 82,200 | — | — |
| 1996-06-19 | $5.88 | $5.89 | 39,600 | — | — |
| 1996-06-18 | $5.88 | $5.89 | 16,200 | — | — |
| 1996-06-17 | $5.88 | $5.89 | 17,400 | — | — |
| 1996-06-14 | $5.94 | $5.95 | 24,800 | — | — |
| 1996-06-13 | $5.88 | $5.89 | 47,400 | — | — |
| 1996-06-12 | $6.19 | $6.20 | 7,400 | — | — |
| 1996-06-11 | $6.13 | $6.14 | 12,600 | — | — |
| 1996-06-10 | $6.13 | $6.14 | 22,000 | — | — |
| 1996-06-07 | $6.00 | $6.02 | 78,400 | — | — |
| 1996-06-06 | $5.94 | $5.95 | 27,200 | — | — |
| 1996-06-05 | $6.13 | $6.14 | 24,200 | — | — |
| 1996-06-04 | $6.19 | $6.20 | 26,400 | — | — |
| 1996-06-03 | $6.25 | $6.27 | 13,000 | — | — |
| 1996-05-31 | $6.25 | $6.27 | 125,800 | — | — |
| 1996-05-30 | $6.25 | $6.27 | 502,000 | — | — |
| 1996-05-29 | $6.25 | $6.27 | 8,600 | — | — |
| 1996-05-28 | $6.44 | $6.46 | 218,600 | — | — |
| 1996-05-24 | $6.56 | $6.58 | 181,800 | — | — |
| 1996-05-23 | $6.50 | $6.52 | 23,200 | — | — |
| 1996-05-22 | $6.56 | $6.58 | 123,600 | — | — |
| 1996-05-21 | $6.25 | $6.27 | 103,200 | — | — |
| 1996-05-20 | $6.19 | $6.20 | 195,800 | — | — |
| 1996-05-17 | $6.38 | $6.39 | 21,400 | — | — |
| 1996-05-16 | $6.31 | $6.33 | 14,000 | — | — |
| 1996-05-15 | $6.38 | $6.39 | 6,600 | — | — |
| 1996-05-14 | $6.38 | $6.39 | 54,800 | — | — |
| 1996-05-13 | $6.44 | $6.46 | 108,000 | — | — |
| 1996-05-10 | $6.44 | $6.45 | 12,800 | — | — |
| 1996-05-09 | $6.44 | $6.45 | 32,800 | — | — |
| 1996-05-08 | $6.56 | $6.58 | 63,400 | — | — |
| 1996-05-07 | $6.63 | $6.64 | 26,000 | — | — |
| 1996-05-06 | $6.56 | $6.58 | 15,000 | — | — |
| 1996-05-03 | $6.56 | $6.58 | 47,400 | — | — |
| 1996-05-02 | $6.44 | $6.45 | 127,800 | — | — |
| 1996-05-01 | $6.88 | $6.89 | 77,200 | — | — |
| 1996-04-30 | $7.06 | $7.08 | 105,800 | — | — |
| 1996-04-29 | $6.75 | $6.76 | 102,800 | — | — |
| 1996-04-26 | $6.81 | $6.83 | 96,600 | — | — |
| 1996-04-25 | $6.50 | $6.51 | 341,600 | — | — |
| 1996-04-24 | $6.31 | $6.32 | 106,600 | — | — |
| 1996-04-23 | $6.50 | $6.51 | 142,800 | — | — |
| 1996-04-22 | $6.44 | $6.45 | 201,400 | — | — |
| 1996-04-19 | $6.19 | $6.20 | 127,400 | — | — |
| 1996-04-18 | $5.88 | $5.89 | 31,200 | — | — |
| 1996-04-17 | $5.75 | $5.76 | 85,400 | — | — |
| 1996-04-16 | $5.88 | $5.89 | 48,000 | — | — |
| 1996-04-15 | $5.75 | $5.76 | 17,600 | — | — |
| 1996-04-12 | $5.81 | $5.82 | 93,000 | — | — |
| 1996-04-11 | $5.56 | $5.57 | 46,600 | — | — |
| 1996-04-10 | $5.38 | $5.39 | 31,000 | — | — |
| 1996-04-09 | $5.44 | $5.45 | 22,000 | — | — |
| 1996-04-08 | $5.38 | $5.39 | 45,000 | — | — |
| 1996-04-04 | $5.38 | $5.39 | 34,800 | — | — |
| 1996-04-03 | $5.44 | $5.45 | 103,000 | — | — |
| 1996-04-02 | $5.44 | $5.45 | 132,600 | — | — |
| 1996-04-01 | $5.38 | $5.39 | 196,800 | — | — |
| 1996-03-29 | $5.38 | $5.39 | 66,000 | — | — |
| 1996-03-28 | $5.44 | $5.45 | 99,400 | — | — |
| 1996-03-27 | $5.50 | $5.51 | 86,200 | — | — |
| 1996-03-26 | $5.44 | $5.45 | 78,000 | — | — |
| 1996-03-25 | $5.38 | $5.39 | 38,200 | — | — |
| 1996-03-22 | $5.44 | $5.45 | 38,200 | — | — |
| 1996-03-21 | $5.31 | $5.32 | 19,800 | — | — |
| 1996-03-20 | $5.31 | $5.32 | 86,200 | — | — |
| 1996-03-19 | $5.31 | $5.32 | 131,600 | — | — |
| 1996-03-18 | $5.50 | $5.51 | 151,800 | — | — |
| 1996-03-15 | $5.25 | $5.26 | 72,400 | — | — |
| 1996-03-14 | $5.38 | $5.39 | 83,400 | — | — |
| 1996-03-13 | $5.44 | $5.45 | 362,000 | — | — |
| 1996-03-12 | $5.31 | $5.32 | 201,600 | — | — |
| 1996-03-11 | $5.31 | $5.32 | 121,200 | — | — |
| 1996-03-08 | $5.19 | $5.20 | 122,800 | — | — |
| 1996-03-07 | $5.50 | $5.51 | 55,600 | — | — |
| 1996-03-06 | $5.56 | $5.57 | 75,000 | — | — |
| 1996-03-05 | $5.81 | $5.82 | 82,000 | — | — |
| 1996-03-04 | $5.81 | $5.82 | 170,200 | — | — |
| 1996-03-01 | $5.75 | $5.76 | 42,800 | — | — |
| 1996-02-29 | $5.75 | $5.76 | 30,800 | — | — |
| 1996-02-28 | $5.69 | $5.69 | 44,200 | — | — |
| 1996-02-27 | $5.75 | $5.76 | 44,000 | — | — |
| 1996-02-26 | $5.75 | $5.76 | 181,800 | — | — |
| 1996-02-23 | $5.94 | $5.94 | 99,000 | — | — |
| 1996-02-22 | $5.88 | $5.88 | 390,600 | — | — |
| 1996-02-21 | $5.63 | $5.63 | 79,600 | — | — |
| 1996-02-20 | $5.63 | $5.63 | 202,600 | — | — |
| 1996-02-16 | $5.56 | $5.57 | 146,400 | — | — |
| 1996-02-15 | $5.25 | $5.26 | 91,200 | — | — |
| 1996-02-14 | $5.31 | $5.32 | 64,200 | — | — |
| 1996-02-13 | $5.25 | $5.26 | 131,800 | — | — |
| 1996-02-12 | $5.06 | $5.07 | 73,600 | — | — |
| 1996-02-09 | $4.88 | $4.88 | 115,200 | — | — |
| 1996-02-08 | $4.94 | $4.94 | 295,000 | — | — |
| 1996-02-07 | $4.88 | $4.88 | 349,600 | — | — |
| 1996-02-06 | $4.63 | $4.63 | 124,200 | — | — |
| 1996-02-05 | $4.56 | $4.57 | 427,800 | — | — |
| 1996-02-02 | $4.63 | $4.63 | 105,600 | — | — |
| 1996-02-01 | $4.63 | $4.63 | 53,600 | — | — |
| 1996-01-31 | $4.63 | $4.63 | 62,000 | — | — |
| 1996-01-30 | $4.75 | $4.76 | 125,000 | — | — |
| 1996-01-29 | $4.63 | $4.63 | 118,600 | — | — |
| 1996-01-26 | $4.56 | $4.57 | 31,600 | — | — |
| 1996-01-25 | $4.56 | $4.57 | 73,600 | — | — |
| 1996-01-24 | $4.63 | $4.63 | 58,800 | — | — |
| 1996-01-23 | $4.69 | $4.69 | 51,600 | — | — |
| 1996-01-22 | $4.63 | $4.63 | 38,000 | — | — |
| 1996-01-19 | $4.56 | $4.57 | 64,400 | — | — |
| 1996-01-18 | $4.56 | $4.57 | 122,800 | — | — |
| 1996-01-17 | $4.63 | $4.63 | 64,800 | — | — |
| 1996-01-16 | $4.63 | $4.63 | 56,800 | — | — |
| 1996-01-15 | $4.75 | $4.76 | 74,000 | — | — |
| 1996-01-12 | $4.69 | $4.69 | 73,200 | — | — |
| 1996-01-11 | $4.75 | $4.76 | 58,000 | — | — |
| 1996-01-10 | $4.69 | $4.69 | 110,400 | — | — |
| 1996-01-09 | $4.81 | $4.82 | 177,400 | — | — |
| 1996-01-08 | $4.94 | $4.94 | 82,600 | — | — |
| 1996-01-05 | $5.00 | $5.01 | 67,800 | — | — |
| 1996-01-04 | $5.00 | $5.01 | 122,600 | — | — |
| 1996-01-03 | $5.00 | $5.01 | 101,400 | — | — |
| 1996-01-02 | $5.19 | $5.19 | 88,600 | — | — |