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
- 1992-05-13 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 | $4.38 | $4.44 | 202,400 | — | — |
| 1996-12-30 | $4.38 | $4.44 | 101,600 | — | — |
| 1996-12-27 | $4.50 | $4.56 | 67,900 | — | — |
| 1996-12-26 | $4.50 | $4.56 | 64,000 | — | — |
| 1996-12-24 | $4.56 | $4.63 | 14,000 | — | — |
| 1996-12-23 | $4.44 | $4.50 | 97,300 | — | — |
| 1996-12-20 | $4.75 | $4.82 | 51,400 | — | — |
| 1996-12-19 | $4.88 | $4.94 | 43,000 | — | — |
| 1996-12-18 | $4.50 | $4.56 | 29,400 | — | — |
| 1996-12-17 | $4.63 | $4.69 | 37,900 | — | — |
| 1996-12-16 | $4.63 | $4.69 | 103,000 | — | — |
| 1996-12-13 | $4.75 | $4.82 | 40,000 | — | — |
| 1996-12-12 | $4.50 | $4.56 | 49,700 | — | — |
| 1996-12-11 | $4.75 | $4.82 | 124,400 | — | — |
| 1996-12-10 | $4.75 | $4.82 | 74,900 | — | — |
| 1996-12-09 | $4.63 | $4.69 | 93,900 | — | — |
| 1996-12-06 | $4.63 | $4.69 | 131,400 | — | — |
| 1996-12-05 | $4.38 | $4.44 | 48,500 | — | — |
| 1996-12-04 | $4.63 | $4.69 | 177,600 | — | — |
| 1996-12-03 | $4.38 | $4.44 | 239,100 | — | — |
| 1996-12-02 | $4.89 | $4.96 | 241,400 | — | — |
| 1996-11-29 | $5.13 | $5.20 | 114,300 | — | — |
| 1996-11-27 | $4.50 | $4.56 | 274,500 | — | — |
| 1996-11-26 | $4.25 | $4.31 | 142,100 | — | — |
| 1996-11-25 | $4.50 | $4.56 | 221,000 | — | — |
| 1996-11-22 | $4.63 | $4.69 | 259,900 | — | — |
| 1996-11-21 | $4.19 | $4.25 | 183,200 | — | — |
| 1996-11-20 | $4.50 | $4.56 | 224,400 | — | — |
| 1996-11-19 | $4.75 | $4.82 | 109,300 | — | — |
| 1996-11-18 | $4.69 | $4.75 | 103,500 | — | — |
| 1996-11-15 | $4.88 | $4.94 | 214,400 | — | — |
| 1996-11-14 | $4.75 | $4.82 | 136,400 | — | — |
| 1996-11-13 | $4.75 | $4.82 | 123,300 | — | — |
| 1996-11-12 | $4.88 | $4.94 | 298,500 | — | — |
| 1996-11-11 | $4.88 | $4.94 | 40,500 | — | — |
| 1996-11-08 | $5.13 | $5.20 | 59,200 | — | — |
| 1996-11-07 | $5.13 | $5.20 | 75,300 | — | — |
| 1996-11-06 | $5.13 | $5.20 | 124,000 | — | — |
| 1996-11-05 | $5.13 | $5.20 | 63,800 | — | — |
| 1996-11-04 | $4.94 | $5.01 | 53,900 | — | — |
| 1996-11-01 | $5.06 | $5.13 | 262,600 | — | — |
| 1996-10-31 | $5.00 | $5.07 | 206,000 | — | — |
| 1996-10-30 | $5.00 | $5.07 | 129,000 | — | — |
| 1996-10-29 | $5.06 | $5.13 | 88,500 | — | — |
| 1996-10-28 | $5.25 | $5.32 | 282,500 | — | — |
| 1996-10-25 | $5.19 | $5.26 | 393,500 | — | — |
| 1996-10-24 | $5.13 | $5.20 | 537,800 | — | — |
| 1996-10-23 | $6.38 | $6.46 | 74,000 | — | — |
| 1996-10-22 | $6.13 | $6.21 | 69,600 | — | — |
| 1996-10-21 | $6.25 | $6.34 | 18,800 | — | — |
| 1996-10-18 | $6.50 | $6.59 | 118,100 | — | — |
| 1996-10-17 | $6.63 | $6.72 | 28,100 | — | — |
| 1996-10-16 | $6.50 | $6.59 | 61,800 | — | — |
| 1996-10-15 | $6.13 | $6.21 | 127,200 | — | — |
| 1996-10-14 | $6.63 | $6.72 | 34,900 | — | — |
| 1996-10-11 | $7.25 | $7.35 | 96,600 | — | — |
| 1996-10-10 | $6.75 | $6.84 | 111,600 | — | — |
| 1996-10-09 | $6.38 | $6.46 | 45,200 | — | — |
| 1996-10-08 | $6.50 | $6.59 | 156,400 | — | — |
| 1996-10-07 | $7.13 | $7.22 | 192,500 | — | — |
| 1996-10-04 | $7.25 | $7.35 | 601,000 | — | — |
| 1996-10-03 | $6.38 | $6.46 | 22,200 | — | — |
| 1996-10-02 | $6.13 | $6.21 | 23,900 | — | — |
| 1996-10-01 | $6.38 | $6.46 | 12,300 | — | — |
| 1996-09-30 | $6.38 | $6.46 | 2,900 | — | — |
| 1996-09-27 | $6.63 | $6.72 | 24,800 | — | — |
| 1996-09-26 | $6.50 | $6.59 | 51,100 | — | — |
| 1996-09-25 | $6.50 | $6.59 | 92,000 | — | — |
| 1996-09-24 | $6.13 | $6.21 | 20,100 | — | — |
| 1996-09-23 | $6.50 | $6.59 | 21,900 | — | — |
| 1996-09-20 | $6.50 | $6.59 | 100,800 | — | — |
| 1996-09-19 | $6.63 | $6.72 | 36,400 | — | — |
| 1996-09-18 | $6.75 | $6.84 | 6,600 | — | — |
| 1996-09-17 | $6.63 | $6.72 | 9,800 | — | — |
| 1996-09-16 | $6.50 | $6.59 | 44,800 | — | — |
| 1996-09-13 | $6.75 | $6.84 | 12,500 | — | — |
| 1996-09-12 | $6.75 | $6.84 | 53,400 | — | — |
| 1996-09-11 | $6.88 | $6.97 | 58,300 | — | — |
| 1996-09-10 | $6.88 | $6.97 | 106,800 | — | — |
| 1996-09-09 | $6.63 | $6.72 | 205,000 | — | — |
| 1996-09-06 | $6.38 | $6.46 | 29,000 | — | — |
| 1996-09-05 | $6.38 | $6.46 | 37,900 | — | — |
| 1996-09-04 | $6.25 | $6.34 | 11,000 | — | — |
| 1996-09-03 | $6.13 | $6.21 | 65,300 | — | — |
| 1996-08-30 | $5.88 | $5.96 | 9,100 | — | — |
| 1996-08-29 | $6.06 | $6.15 | 20,700 | — | — |
| 1996-08-28 | $6.13 | $6.21 | 9,100 | — | — |
| 1996-08-27 | $5.94 | $6.02 | 11,300 | — | — |
| 1996-08-26 | $6.00 | $6.08 | 71,300 | — | — |
| 1996-08-23 | $6.13 | $6.21 | 17,200 | — | — |
| 1996-08-22 | $6.25 | $6.34 | 26,600 | — | — |
| 1996-08-21 | $6.25 | $6.34 | 24,000 | — | — |
| 1996-08-20 | $6.00 | $6.08 | 68,500 | — | — |
| 1996-08-19 | $6.25 | $6.34 | 15,300 | — | — |
| 1996-08-16 | $6.25 | $6.34 | 12,800 | — | — |
| 1996-08-15 | $6.06 | $6.15 | 15,200 | — | — |
| 1996-08-14 | $6.13 | $6.21 | 597,200 | — | — |
| 1996-08-13 | $6.38 | $6.46 | 103,700 | — | — |
| 1996-08-12 | $6.38 | $6.46 | 96,000 | — | — |
| 1996-08-09 | $6.13 | $6.21 | 127,800 | — | — |
| 1996-08-08 | $6.00 | $6.08 | 155,000 | — | — |
| 1996-08-07 | $6.00 | $6.08 | 59,200 | — | — |
| 1996-08-06 | $6.00 | $6.08 | 21,100 | — | — |
| 1996-08-05 | $6.13 | $6.21 | 126,900 | — | — |
| 1996-08-02 | $6.00 | $6.08 | 80,500 | — | — |
| 1996-08-01 | $6.13 | $6.21 | 65,700 | — | — |
| 1996-07-31 | $6.13 | $6.21 | 85,800 | — | — |
| 1996-07-30 | $6.13 | $6.21 | 43,800 | — | — |
| 1996-07-29 | $6.06 | $6.15 | 40,800 | — | — |
| 1996-07-26 | $6.06 | $6.15 | 133,200 | — | — |
| 1996-07-25 | $5.75 | $5.83 | 41,200 | — | — |
| 1996-07-24 | $5.88 | $5.96 | 233,200 | — | — |
| 1996-07-23 | $6.00 | $6.08 | 99,800 | — | — |
| 1996-07-22 | $6.13 | $6.21 | 168,300 | — | — |
| 1996-07-19 | $6.25 | $6.34 | 99,200 | — | — |
| 1996-07-18 | $6.50 | $6.59 | 266,400 | — | — |
| 1996-07-17 | $6.00 | $6.08 | 138,800 | — | — |
| 1996-07-16 | $6.63 | $6.72 | 115,000 | — | — |
| 1996-07-15 | $5.98 | $6.07 | 181,200 | — | — |
| 1996-07-12 | $5.63 | $5.70 | 2,149,500 | — | — |
| 1996-07-11 | $5.88 | $5.96 | 167,600 | — | — |
| 1996-07-10 | $6.63 | $6.72 | 46,200 | — | — |
| 1996-07-09 | $6.69 | $6.78 | 209,500 | — | — |
| 1996-07-08 | $6.88 | $6.97 | 29,900 | — | — |
| 1996-07-05 | $7.00 | $7.10 | 31,900 | — | — |
| 1996-07-03 | $7.00 | $7.10 | 35,100 | — | — |
| 1996-07-02 | $7.38 | $7.48 | 72,600 | — | — |
| 1996-07-01 | $7.50 | $7.60 | 25,900 | — | — |
| 1996-06-28 | $7.38 | $7.48 | 58,000 | — | — |
| 1996-06-27 | $7.25 | $7.35 | 25,800 | — | — |
| 1996-06-26 | $6.88 | $6.97 | 49,000 | — | — |
| 1996-06-25 | $7.13 | $7.22 | 9,400 | — | — |
| 1996-06-24 | $7.25 | $7.35 | 100,700 | — | — |
| 1996-06-21 | $7.38 | $7.48 | 5,400 | — | — |
| 1996-06-20 | $7.38 | $7.48 | 58,000 | — | — |
| 1996-06-19 | $7.56 | $7.67 | 99,400 | — | — |
| 1996-06-18 | $7.63 | $7.73 | 104,000 | — | — |
| 1996-06-17 | $7.50 | $7.60 | 8,900 | — | — |
| 1996-06-14 | $7.31 | $7.41 | 74,500 | — | — |
| 1996-06-13 | $7.38 | $7.48 | 12,400 | — | — |
| 1996-06-12 | $7.38 | $7.48 | 15,700 | — | — |
| 1996-06-11 | $7.38 | $7.48 | 125,200 | — | — |
| 1996-06-10 | $7.63 | $7.73 | 64,000 | — | — |
| 1996-06-07 | $7.50 | $7.60 | 57,800 | — | — |
| 1996-06-06 | $8.00 | $8.11 | 99,200 | — | — |
| 1996-06-05 | $7.75 | $7.86 | 55,100 | — | — |
| 1996-06-04 | $7.63 | $7.73 | 145,400 | — | — |
| 1996-06-03 | $7.88 | $7.99 | 86,400 | — | — |
| 1996-05-31 | $7.75 | $7.86 | 40,000 | — | — |
| 1996-05-30 | $7.25 | $7.35 | 47,700 | — | — |
| 1996-05-29 | $7.25 | $7.35 | 13,300 | — | — |
| 1996-05-28 | $7.63 | $7.73 | 6,700 | — | — |
| 1996-05-24 | $7.63 | $7.73 | 14,900 | — | — |
| 1996-05-23 | $7.50 | $7.60 | 65,700 | — | — |
| 1996-05-22 | $7.38 | $7.48 | 29,600 | — | — |
| 1996-05-21 | $7.50 | $7.60 | 79,300 | — | — |
| 1996-05-20 | $7.88 | $7.99 | 87,100 | — | — |
| 1996-05-17 | $7.88 | $7.99 | 73,900 | — | — |
| 1996-05-16 | $7.25 | $7.35 | 66,700 | — | — |
| 1996-05-15 | $7.38 | $7.48 | 35,200 | — | — |
| 1996-05-14 | $7.25 | $7.35 | 50,300 | — | — |
| 1996-05-13 | $7.75 | $7.86 | 12,700 | — | — |
| 1996-05-10 | $7.38 | $7.48 | 25,700 | — | — |
| 1996-05-09 | $7.50 | $7.60 | 81,900 | — | — |
| 1996-05-08 | $7.88 | $7.99 | 45,300 | — | — |
| 1996-05-07 | $7.63 | $7.73 | 18,200 | — | — |
| 1996-05-06 | $7.88 | $7.99 | 105,500 | — | — |
| 1996-05-03 | $7.25 | $7.35 | 121,800 | — | — |
| 1996-05-02 | $7.50 | $7.60 | 136,100 | — | — |
| 1996-05-01 | $7.63 | $7.73 | 234,400 | — | — |
| 1996-04-30 | $7.75 | $7.86 | 87,700 | — | — |
| 1996-04-29 | $8.13 | $8.24 | 87,200 | — | — |
| 1996-04-26 | $8.13 | $8.24 | 154,900 | — | — |
| 1996-04-25 | $8.50 | $8.62 | 197,700 | — | — |
| 1996-04-24 | $9.00 | $9.13 | 246,700 | — | — |
| 1996-04-23 | $8.50 | $8.62 | 22,600 | — | — |
| 1996-04-22 | $8.63 | $8.75 | 82,800 | — | — |
| 1996-04-19 | $7.88 | $7.99 | 7,400 | — | — |
| 1996-04-18 | $8.13 | $8.24 | 14,500 | — | — |
| 1996-04-17 | $8.13 | $8.24 | 60,100 | — | — |
| 1996-04-16 | $8.50 | $8.62 | 40,800 | — | — |
| 1996-04-15 | $8.50 | $8.62 | 130,600 | — | — |
| 1996-04-12 | $7.88 | $7.99 | 113,600 | — | — |
| 1996-04-11 | $8.38 | $8.49 | 49,200 | — | — |
| 1996-04-10 | $8.50 | $8.62 | 33,000 | — | — |
| 1996-04-09 | $8.63 | $8.75 | 55,700 | — | — |
| 1996-04-08 | $8.75 | $8.87 | 61,300 | — | — |
| 1996-04-04 | $8.75 | $8.87 | 24,900 | — | — |
| 1996-04-03 | $9.13 | $9.25 | 113,800 | — | — |
| 1996-04-02 | $8.75 | $8.87 | 39,400 | — | — |
| 1996-04-01 | $8.88 | $9.00 | 91,800 | — | — |
| 1996-03-29 | $8.75 | $8.87 | 149,400 | — | — |
| 1996-03-28 | $8.69 | $8.81 | 80,800 | — | — |
| 1996-03-27 | $9.03 | $9.16 | 178,800 | — | — |
| 1996-03-26 | $8.63 | $8.75 | 206,300 | — | — |
| 1996-03-25 | $8.63 | $8.75 | 122,000 | — | — |
| 1996-03-22 | $8.88 | $9.00 | 172,600 | — | — |
| 1996-03-21 | $8.50 | $8.62 | 78,700 | — | — |
| 1996-03-20 | $8.44 | $8.56 | 84,900 | — | — |
| 1996-03-19 | $8.38 | $8.49 | 360,000 | — | — |
| 1996-03-18 | $8.25 | $8.37 | 310,800 | — | — |
| 1996-03-15 | $8.13 | $8.24 | 251,000 | — | — |
| 1996-03-14 | $8.25 | $8.37 | 671,800 | — | — |
| 1996-03-13 | $7.25 | $7.35 | 366,000 | — | — |
| 1996-03-12 | $7.00 | $7.10 | 320,100 | — | — |
| 1996-03-11 | $6.63 | $6.72 | 79,300 | — | — |
| 1996-03-08 | $6.63 | $6.72 | 165,600 | — | — |
| 1996-03-07 | $6.75 | $6.84 | 44,000 | — | — |
| 1996-03-06 | $6.69 | $6.78 | 258,800 | — | — |
| 1996-03-05 | $6.63 | $6.72 | 171,800 | — | — |
| 1996-03-04 | $6.50 | $6.59 | 159,600 | — | — |
| 1996-03-01 | $6.50 | $6.59 | 650,000 | — | — |
| 1996-02-29 | $6.25 | $6.34 | 90,600 | — | — |
| 1996-02-28 | $6.25 | $6.34 | 348,900 | — | — |
| 1996-02-27 | $6.31 | $6.40 | 86,400 | — | — |
| 1996-02-26 | $6.50 | $6.59 | 107,800 | — | — |
| 1996-02-23 | $6.75 | $6.84 | 342,100 | — | — |
| 1996-02-22 | $6.81 | $6.91 | 116,800 | — | — |
| 1996-02-21 | $6.75 | $6.84 | 332,700 | — | — |
| 1996-02-20 | $6.19 | $6.27 | 1,187,500 | — | — |
| 1996-02-16 | $6.13 | $6.21 | 247,900 | — | — |
| 1996-02-15 | $6.31 | $6.40 | 572,800 | — | — |
| 1996-02-14 | $6.00 | $6.08 | 1,184,200 | — | — |
| 1996-02-13 | $5.50 | $5.58 | 141,100 | — | — |
| 1996-02-12 | $5.63 | $5.70 | 193,000 | — | — |
| 1996-02-09 | $5.50 | $5.57 | 147,200 | — | — |
| 1996-02-08 | $5.63 | $5.69 | 163,900 | — | — |
| 1996-02-07 | $5.50 | $5.57 | 182,900 | — | — |
| 1996-02-06 | $5.75 | $5.82 | 259,300 | — | — |
| 1996-02-05 | $5.69 | $5.76 | 372,200 | — | — |
| 1996-02-02 | $5.00 | $5.06 | 434,400 | — | — |
| 1996-02-01 | $6.13 | $6.20 | 163,400 | — | — |
| 1996-01-31 | $6.38 | $6.45 | 247,100 | — | — |
| 1996-01-30 | $6.13 | $6.20 | 125,400 | — | — |
| 1996-01-29 | $6.19 | $6.26 | 148,600 | — | — |
| 1996-01-26 | $6.38 | $6.45 | 138,900 | — | — |
| 1996-01-25 | $6.44 | $6.52 | 44,300 | — | — |
| 1996-01-24 | $6.50 | $6.58 | 115,800 | — | — |
| 1996-01-23 | $6.50 | $6.58 | 117,200 | — | — |
| 1996-01-22 | $6.63 | $6.71 | 99,400 | — | — |
| 1996-01-19 | $6.38 | $6.45 | 69,200 | — | — |
| 1996-01-18 | $6.56 | $6.64 | 128,400 | — | — |
| 1996-01-17 | $6.75 | $6.83 | 75,400 | — | — |
| 1996-01-16 | $6.75 | $6.83 | 68,600 | — | — |
| 1996-01-15 | $6.88 | $6.96 | 32,200 | — | — |
| 1996-01-12 | $7.00 | $7.09 | 94,400 | — | — |
| 1996-01-11 | $7.00 | $7.09 | 159,200 | — | — |
| 1996-01-10 | $6.81 | $6.90 | 86,200 | — | — |
| 1996-01-09 | $7.00 | $7.09 | 20,000 | — | — |
| 1996-01-08 | $7.00 | $7.09 | 12,200 | — | — |
| 1996-01-05 | $7.25 | $7.34 | 53,500 | — | — |
| 1996-01-04 | $7.13 | $7.21 | 48,300 | — | — |
| 1996-01-03 | $7.50 | $7.59 | 132,200 | — | — |
| 1996-01-02 | $8.13 | $8.22 | 146,900 | — | — |