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
- 1995-03-15 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 | $6.06 | $6.06 | 758,091 | — | — |
| 1996-12-30 | $6.07 | $6.07 | 1,066,091 | — | — |
| 1996-12-27 | $6.01 | $6.01 | 795,051 | — | — |
| 1996-12-26 | $6.03 | $6.03 | 656,245 | — | — |
| 1996-12-24 | $6.03 | $6.03 | 350,709 | — | — |
| 1996-12-23 | $6.06 | $6.06 | 528,117 | — | — |
| 1996-12-20 | $6.06 | $6.06 | 4,238,901 | — | — |
| 1996-12-19 | $5.72 | $5.72 | 1,929,312 | — | — |
| 1996-12-18 | $5.77 | $5.77 | 4,252,864 | — | — |
| 1996-12-17 | $5.75 | $5.75 | 3,426,603 | — | — |
| 1996-12-16 | $5.86 | $5.86 | 2,151,893 | — | — |
| 1996-12-13 | $6.07 | $6.07 | 1,515,360 | — | — |
| 1996-12-12 | $6.13 | $6.13 | 4,891,861 | — | — |
| 1996-12-11 | $6.06 | $6.06 | 4,320,213 | — | — |
| 1996-12-10 | $5.94 | $5.94 | 5,889,781 | — | — |
| 1996-12-09 | $5.95 | $5.95 | 8,166,517 | — | — |
| 1996-12-06 | $5.92 | $5.92 | 5,817,504 | — | — |
| 1996-12-05 | $5.51 | $5.51 | 3,186,773 | — | — |
| 1996-12-04 | $5.37 | $5.37 | 3,180,203 | — | — |
| 1996-12-03 | $5.43 | $5.43 | 2,657,835 | — | — |
| 1996-12-02 | $5.34 | $5.34 | 1,541,643 | — | — |
| 1996-11-29 | $5.37 | $5.37 | 1,172,864 | — | — |
| 1996-11-27 | $5.24 | $5.24 | 878,005 | — | — |
| 1996-11-26 | $5.25 | $5.25 | 4,811,371 | — | — |
| 1996-11-25 | $5.40 | $5.40 | 4,495,157 | — | — |
| 1996-11-22 | $5.52 | $5.52 | 8,409,632 | — | — |
| 1996-11-21 | $4.78 | $4.78 | 445,984 | — | — |
| 1996-11-20 | $4.63 | $4.63 | 156,053 | — | — |
| 1996-11-19 | $4.65 | $4.65 | 69,813 | — | — |
| 1996-11-18 | $4.70 | $4.70 | 41,067 | — | — |
| 1996-11-15 | $4.70 | $4.70 | 476,373 | — | — |
| 1996-11-14 | $4.61 | $4.61 | 8,213 | — | — |
| 1996-11-13 | $4.66 | $4.66 | 667,744 | — | — |
| 1996-11-12 | $4.66 | $4.66 | 555,221 | — | — |
| 1996-11-11 | $4.44 | $4.44 | 32,853 | — | — |
| 1996-11-08 | $4.38 | $4.38 | 47,637 | — | — |
| 1996-11-07 | $4.37 | $4.37 | 36,960 | — | — |
| 1996-11-06 | $4.41 | $4.41 | 99,381 | — | — |
| 1996-11-05 | $4.38 | $4.38 | 156,875 | — | — |
| 1996-11-04 | $4.35 | $4.35 | 60,779 | — | — |
| 1996-11-01 | $4.37 | $4.37 | 30,389 | — | — |
| 1996-10-31 | $4.38 | $4.38 | 101,024 | — | — |
| 1996-10-30 | $4.34 | $4.34 | 95,275 | — | — |
| 1996-10-29 | $4.37 | $4.37 | 80,491 | — | — |
| 1996-10-28 | $4.40 | $4.40 | 12,320 | — | — |
| 1996-10-25 | $4.35 | $4.35 | 375,349 | — | — |
| 1996-10-24 | $4.44 | $4.44 | 66,528 | — | — |
| 1996-10-23 | $4.41 | $4.41 | 143,733 | — | — |
| 1996-10-22 | $4.41 | $4.41 | 348,245 | — | — |
| 1996-10-21 | $4.52 | $4.52 | 170,016 | — | — |
| 1996-10-18 | $4.57 | $4.57 | 330,997 | — | — |
| 1996-10-17 | $4.43 | $4.43 | 240,651 | — | — |
| 1996-10-16 | $4.60 | $4.60 | 372,885 | — | — |
| 1996-10-15 | $4.81 | $4.81 | 135,520 | — | — |
| 1996-10-14 | $4.75 | $4.75 | 209,440 | — | — |
| 1996-10-11 | $4.73 | $4.73 | 119,915 | — | — |
| 1996-10-10 | $4.75 | $4.75 | 14,784 | — | — |
| 1996-10-09 | $4.81 | $4.81 | 193,013 | — | — |
| 1996-10-08 | $4.81 | $4.81 | 711,275 | — | — |
| 1996-10-07 | $4.87 | $4.87 | 588,896 | — | — |
| 1996-10-04 | $4.98 | $4.98 | 1,727,264 | — | — |
| 1996-10-03 | $4.95 | $4.95 | 1,182,720 | — | — |
| 1996-10-02 | $4.69 | $4.69 | 197,941 | — | — |
| 1996-10-01 | $4.54 | $4.54 | 1,016,811 | — | — |
| 1996-09-30 | $4.63 | $4.63 | 669,387 | — | — |
| 1996-09-27 | $4.63 | $4.63 | 793,408 | — | — |
| 1996-09-26 | $4.84 | $4.84 | 448,448 | — | — |
| 1996-09-25 | $4.69 | $4.69 | 749,056 | — | — |
| 1996-09-24 | $4.63 | $4.63 | 874,720 | — | — |
| 1996-09-23 | $4.50 | $4.50 | 318,677 | — | — |
| 1996-09-20 | $4.63 | $4.63 | 772,053 | — | — |
| 1996-09-19 | $4.41 | $4.41 | 95,275 | — | — |
| 1996-09-18 | $4.46 | $4.46 | 254,613 | — | — |
| 1996-09-17 | $4.32 | $4.32 | 1,828,288 | — | — |
| 1996-09-16 | $4.23 | $4.23 | 2,004,053 | — | — |
| 1996-09-13 | $4.15 | $4.15 | 836,117 | — | — |
| 1996-09-12 | $4.20 | $4.20 | 230,795 | — | — |
| 1996-09-11 | $4.26 | $4.26 | 1,929,312 | — | — |
| 1996-09-10 | $4.50 | $4.50 | 809,013 | — | — |
| 1996-09-09 | $4.32 | $4.32 | 114,165 | — | — |
| 1996-09-06 | $4.22 | $4.22 | 556,864 | — | — |
| 1996-09-05 | $4.05 | $4.05 | 1,111,264 | — | — |
| 1996-09-04 | $4.38 | $4.38 | 556,864 | — | — |
| 1996-09-03 | $4.47 | $4.47 | 926,464 | — | — |
| 1996-08-30 | $4.69 | $4.69 | 244,757 | — | — |
| 1996-08-29 | $4.69 | $4.69 | 176,587 | — | — |
| 1996-08-28 | $4.69 | $4.69 | 386,848 | — | — |
| 1996-08-27 | $4.67 | $4.67 | 475,552 | — | — |
| 1996-08-26 | $4.69 | $4.69 | 115,808 | — | — |
| 1996-08-23 | $4.66 | $4.66 | 14,784 | — | — |
| 1996-08-22 | $4.66 | $4.66 | 459,125 | — | — |
| 1996-08-21 | $4.58 | $4.58 | 797,515 | — | — |
| 1996-08-20 | $4.66 | $4.66 | 928,107 | — | — |
| 1996-08-19 | $4.60 | $4.60 | 248,043 | — | — |
| 1996-08-16 | $4.47 | $4.47 | 436,128 | — | — |
| 1996-08-15 | $4.54 | $4.54 | 490,336 | — | — |
| 1996-08-14 | $4.60 | $4.60 | 103,488 | — | — |
| 1996-08-13 | $4.61 | $4.61 | 174,123 | — | — |
| 1996-08-12 | $4.64 | $4.64 | 114,987 | — | — |
| 1996-08-09 | $4.90 | $4.90 | 407,381 | — | — |
| 1996-08-08 | $5.02 | $5.02 | 1,087,445 | — | — |
| 1996-08-07 | $4.95 | $4.95 | 244,757 | — | — |
| 1996-08-06 | $4.75 | $4.75 | 80,491 | — | — |
| 1996-08-05 | $4.90 | $4.90 | 265,291 | — | — |
| 1996-08-02 | $4.87 | $4.87 | 292,395 | — | — |
| 1996-08-01 | $4.73 | $4.73 | 1,168,757 | — | — |
| 1996-07-31 | $4.60 | $4.60 | 1,898,101 | — | — |
| 1996-07-30 | $4.50 | $4.50 | 758,912 | — | — |
| 1996-07-29 | $4.47 | $4.47 | 1,164,651 | — | — |
| 1996-07-26 | $4.41 | $4.41 | 3,530,091 | — | — |
| 1996-07-25 | $4.23 | $4.23 | 4,160,875 | — | — |
| 1996-07-24 | $4.47 | $4.47 | 451,733 | — | — |
| 1996-07-23 | $4.63 | $4.63 | 578,219 | — | — |
| 1996-07-22 | $4.66 | $4.66 | 912,501 | — | — |
| 1996-07-19 | $4.78 | $4.78 | 700,597 | — | — |
| 1996-07-18 | $4.64 | $4.64 | 713,739 | — | — |
| 1996-07-17 | $4.76 | $4.76 | 1,435,691 | — | — |
| 1996-07-16 | $4.63 | $4.63 | 1,049,664 | — | — |
| 1996-07-15 | $4.47 | $4.47 | 1,377,376 | — | — |
| 1996-07-12 | $4.78 | $4.78 | 2,079,616 | — | — |
| 1996-07-11 | $4.90 | $4.90 | 2,605,269 | — | — |
| 1996-07-10 | $5.04 | $5.04 | 3,474,240 | — | — |
| 1996-07-09 | $5.20 | $5.20 | 2,441,003 | — | — |
| 1996-07-08 | $5.05 | $5.05 | 1,475,936 | — | — |
| 1996-07-05 | $5.02 | $5.02 | 1,161,365 | — | — |
| 1996-07-03 | $4.87 | $4.87 | 1,777,365 | — | — |
| 1996-07-02 | $5.05 | $5.05 | 1,897,280 | — | — |
| 1996-07-01 | $5.13 | $5.13 | 508,405 | — | — |
| 1996-06-28 | $4.99 | $4.99 | 382,741 | — | — |
| 1996-06-27 | $4.99 | $4.99 | 1,520,288 | — | — |
| 1996-06-26 | $4.85 | $4.85 | 3,550,624 | — | — |
| 1996-06-25 | $4.99 | $4.99 | 1,970,379 | — | — |
| 1996-06-24 | $5.14 | $5.14 | 2,269,344 | — | — |
| 1996-06-21 | $5.24 | $5.24 | 1,861,141 | — | — |
| 1996-06-20 | $5.30 | $5.30 | 2,284,128 | — | — |
| 1996-06-19 | $5.20 | $5.20 | 2,730,933 | — | — |
| 1996-06-18 | $5.28 | $5.28 | 3,612,224 | — | — |
| 1996-06-17 | $5.51 | $5.51 | 1,809,397 | — | — |
| 1996-06-14 | $5.68 | $5.68 | 751,520 | — | — |
| 1996-06-13 | $5.75 | $5.75 | 1,005,312 | — | — |
| 1996-06-12 | $5.72 | $5.72 | 1,779,829 | — | — |
| 1996-06-11 | $5.52 | $5.52 | 1,209,003 | — | — |
| 1996-06-10 | $5.87 | $5.87 | 1,078,411 | — | — |
| 1996-06-07 | $5.83 | $5.83 | 434,485 | — | — |
| 1996-06-06 | $5.94 | $5.94 | 1,216,395 | — | — |
| 1996-06-05 | $5.98 | $5.98 | 849,259 | — | — |
| 1996-06-04 | $5.97 | $5.97 | 555,221 | — | — |
| 1996-06-03 | $5.81 | $5.81 | 294,859 | — | — |
| 1996-05-31 | $5.75 | $5.75 | 705,525 | — | — |
| 1996-05-30 | $5.66 | $5.66 | 298,144 | — | — |
| 1996-05-29 | $5.55 | $5.55 | 367,957 | — | — |
| 1996-05-28 | $5.55 | $5.55 | 439,413 | — | — |
| 1996-05-24 | $5.57 | $5.57 | 676,779 | — | — |
| 1996-05-23 | $5.34 | $5.34 | 1,435,691 | — | — |
| 1996-05-22 | $5.68 | $5.68 | 293,216 | — | — |
| 1996-05-21 | $5.71 | $5.71 | 130,592 | — | — |
| 1996-05-20 | $5.78 | $5.78 | 1,264,853 | — | — |
| 1996-05-17 | $5.78 | $5.78 | 468,981 | — | — |
| 1996-05-16 | $5.75 | $5.75 | 41,888 | — | — |
| 1996-05-15 | $5.78 | $5.78 | 662,816 | — | — |
| 1996-05-14 | $5.48 | $5.48 | 167,552 | — | — |
| 1996-05-13 | $5.45 | $5.45 | 575,755 | — | — |
| 1996-05-10 | $5.39 | $5.39 | 303,072 | — | — |
| 1996-05-09 | $5.48 | $5.48 | 190,549 | — | — |
| 1996-05-08 | $5.57 | $5.57 | 1,560,533 | — | — |
| 1996-05-07 | $5.54 | $5.54 | 8,932,000 | — | — |
| 1996-05-06 | $5.40 | $5.40 | 1,129,333 | — | — |
| 1996-05-03 | $5.31 | $5.31 | 662,816 | — | — |
| 1996-05-02 | $5.33 | $5.33 | 981,493 | — | — |
| 1996-05-01 | $5.39 | $5.39 | 593,824 | — | — |
| 1996-04-30 | $5.39 | $5.39 | 198,763 | — | — |
| 1996-04-29 | $5.42 | $5.42 | 90,347 | — | — |
| 1996-04-26 | $5.48 | $5.48 | 38,603 | — | — |
| 1996-04-25 | $5.54 | $5.54 | 226,688 | — | — |
| 1996-04-24 | $5.43 | $5.43 | 445,163 | — | — |
| 1996-04-23 | $5.52 | $5.52 | 536,331 | — | — |
| 1996-04-22 | $5.46 | $5.46 | 183,979 | — | — |
| 1996-04-19 | $5.48 | $5.48 | 96,096 | — | — |
| 1996-04-18 | $5.57 | $5.57 | 311,285 | — | — |
| 1996-04-17 | $5.42 | $5.42 | 390,955 | — | — |
| 1996-04-16 | $5.42 | $5.42 | 934,677 | — | — |
| 1996-04-15 | $5.28 | $5.28 | 835,296 | — | — |
| 1996-04-12 | $5.24 | $5.24 | 1,232,821 | — | — |
| 1996-04-11 | $5.30 | $5.30 | 2,549,419 | — | — |
| 1996-04-10 | $5.30 | $5.30 | 1,255,819 | — | — |
| 1996-04-09 | $5.26 | $5.26 | 995,456 | — | — |
| 1996-04-08 | $5.24 | $5.24 | 1,232,821 | — | — |
| 1996-04-04 | $5.31 | $5.31 | 524,011 | — | — |
| 1996-04-03 | $5.28 | $5.28 | 1,387,232 | — | — |
| 1996-04-02 | $5.11 | $5.11 | 2,327,659 | — | — |
| 1996-04-01 | $4.98 | $4.98 | 90,347 | — | — |
| 1996-03-29 | $4.92 | $4.92 | 1,289,493 | — | — |
| 1996-03-28 | $4.96 | $4.96 | 3,167,883 | — | — |
| 1996-03-27 | $4.89 | $4.89 | 2,526,421 | — | — |
| 1996-03-26 | $5.07 | $5.07 | 637,355 | — | — |
| 1996-03-25 | $5.05 | $5.05 | 871,435 | — | — |
| 1996-03-22 | $5.14 | $5.14 | 2,798,283 | — | — |
| 1996-03-21 | $5.10 | $5.10 | 978,208 | — | — |
| 1996-03-20 | $5.08 | $5.08 | 1,066,912 | — | — |
| 1996-03-19 | $5.14 | $5.14 | 1,319,883 | — | — |
| 1996-03-18 | $5.20 | $5.20 | 2,278,379 | — | — |
| 1996-03-15 | $4.95 | $4.95 | 1,898,923 | — | — |
| 1996-03-14 | $4.89 | $4.89 | 2,566,667 | — | — |
| 1996-03-13 | $4.99 | $4.99 | 3,137,493 | — | — |
| 1996-03-12 | $4.96 | $4.96 | 1,909,600 | — | — |
| 1996-03-11 | $4.98 | $4.98 | 3,323,936 | — | — |
| 1996-03-08 | $4.84 | $4.84 | 4,859,008 | — | — |
| 1996-03-07 | $4.87 | $4.87 | 27,365,184 | — | — |
| 1996-03-06 | $5.02 | $5.02 | 7,479,061 | — | — |
| 1996-03-05 | $5.55 | $5.55 | 6,773,536 | — | — |
| 1996-03-04 | $5.60 | $5.60 | 3,716,533 | — | — |
| 1996-03-01 | $5.78 | $5.78 | 2,565,845 | — | — |
| 1996-02-29 | $5.91 | $5.91 | 2,723,541 | — | — |
| 1996-02-28 | $5.63 | $5.63 | 3,678,752 | — | — |
| 1996-02-27 | $5.91 | $5.91 | 2,288,235 | — | — |
| 1996-02-26 | $6.27 | $6.27 | 498,549 | — | — |
| 1996-02-23 | $6.30 | $6.30 | 1,495,648 | — | — |
| 1996-02-22 | $6.35 | $6.35 | 1,722,336 | — | — |
| 1996-02-21 | $6.42 | $6.42 | 2,139,573 | — | — |
| 1996-02-20 | $6.15 | $6.15 | 2,526,421 | — | — |
| 1996-02-16 | $5.45 | $5.45 | 1,669,771 | — | — |
| 1996-02-15 | $5.33 | $5.33 | 1,673,056 | — | — |
| 1996-02-14 | $5.60 | $5.60 | 1,589,280 | — | — |
| 1996-02-13 | $5.60 | $5.60 | 536,331 | — | — |
| 1996-02-12 | $5.83 | $5.83 | 2,746,539 | — | — |
| 1996-02-09 | $5.66 | $5.66 | 276,789 | — | — |
| 1996-02-08 | $5.72 | $5.72 | 1,921,920 | — | — |
| 1996-02-07 | $5.39 | $5.39 | 658,709 | — | — |
| 1996-02-06 | $5.54 | $5.54 | 1,171,221 | — | — |
| 1996-02-05 | $5.66 | $5.66 | 4,204,405 | — | — |
| 1996-02-02 | $5.63 | $5.63 | 631,605 | — | — |
| 1996-02-01 | $5.63 | $5.63 | 1,300,992 | — | — |
| 1996-01-31 | $5.45 | $5.45 | 314,571 | — | — |
| 1996-01-30 | $5.39 | $5.39 | 977,387 | — | — |
| 1996-01-29 | $5.46 | $5.46 | 1,372,448 | — | — |
| 1996-01-26 | $5.34 | $5.34 | 652,139 | — | — |
| 1996-01-25 | $5.20 | $5.20 | 1,142,475 | — | — |
| 1996-01-24 | $5.30 | $5.30 | 582,325 | — | — |
| 1996-01-23 | $5.14 | $5.14 | 635,712 | — | — |
| 1996-01-22 | $5.14 | $5.14 | 568,363 | — | — |
| 1996-01-19 | $5.36 | $5.36 | 785,195 | — | — |
| 1996-01-18 | $4.99 | $4.99 | 901,824 | — | — |
| 1996-01-17 | $5.05 | $5.05 | 425,451 | — | — |
| 1996-01-16 | $4.98 | $4.98 | 763,840 | — | — |
| 1996-01-15 | $4.95 | $4.95 | 601,216 | — | — |
| 1996-01-12 | $5.11 | $5.11 | 616,000 | — | — |
| 1996-01-11 | $5.02 | $5.02 | 1,434,048 | — | — |
| 1996-01-10 | $4.69 | $4.69 | 896,896 | — | — |
| 1996-01-09 | $4.81 | $4.81 | 2,120,683 | — | — |
| 1996-01-08 | $5.19 | $5.19 | 1,065,269 | — | — |
| 1996-01-05 | $5.02 | $5.02 | 2,735,040 | — | — |
| 1996-01-04 | $4.55 | $4.55 | 2,777,749 | — | — |
| 1996-01-03 | $4.28 | $4.28 | 9,935,669 | — | — |
| 1996-01-02 | $4.19 | $4.19 | 2,356,405 | — | — |