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
- 1994-04-04 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 | $5.22 | $5.64 | 2,010 | — | — |
| 1996-12-30 | $5.29 | $5.71 | 0 | — | — |
| 1996-12-27 | $5.29 | $5.71 | 0 | — | — |
| 1996-12-26 | $5.29 | $5.71 | 0 | — | — |
| 1996-12-24 | $5.29 | $5.71 | 0 | — | — |
| 1996-12-23 | $5.29 | $5.71 | 0 | — | — |
| 1996-12-20 | $5.29 | $5.71 | 1,608 | — | — |
| 1996-12-19 | $5.22 | $5.64 | 0 | — | — |
| 1996-12-18 | $5.22 | $5.64 | 0 | — | — |
| 1996-12-17 | $5.22 | $5.64 | 804 | — | — |
| 1996-12-16 | $5.38 | $5.81 | 4,824 | — | — |
| 1996-12-13 | $5.47 | $5.91 | 0 | — | — |
| 1996-12-12 | $5.47 | $5.91 | 4,020 | — | — |
| 1996-12-11 | $5.22 | $5.64 | 0 | — | — |
| 1996-12-10 | $5.22 | $5.64 | 0 | — | — |
| 1996-12-09 | $5.22 | $5.64 | 804 | — | — |
| 1996-12-06 | $5.47 | $5.91 | 0 | — | — |
| 1996-12-05 | $5.47 | $5.91 | 0 | — | — |
| 1996-12-04 | $5.47 | $5.91 | 2,010 | — | — |
| 1996-12-03 | $5.22 | $5.64 | 0 | — | — |
| 1996-12-02 | $5.22 | $5.64 | 2,010 | — | — |
| 1996-11-29 | $5.22 | $5.64 | 402 | — | — |
| 1996-11-27 | $5.22 | $5.64 | 12,865 | — | — |
| 1996-11-26 | $5.07 | $5.48 | 10,051 | — | — |
| 1996-11-25 | $5.41 | $5.85 | 2,010 | — | — |
| 1996-11-22 | $5.35 | $5.78 | 6,030 | — | — |
| 1996-11-21 | $5.22 | $5.64 | 402 | — | — |
| 1996-11-20 | $4.82 | $5.21 | 804 | — | — |
| 1996-11-19 | $4.85 | $5.24 | 0 | — | — |
| 1996-11-18 | $4.85 | $5.24 | 0 | — | — |
| 1996-11-15 | $4.85 | $5.24 | 0 | — | — |
| 1996-11-14 | $4.85 | $5.24 | 0 | — | — |
| 1996-11-13 | $4.85 | $5.24 | 1,206 | — | — |
| 1996-11-12 | $4.97 | $5.38 | 2,814 | — | — |
| 1996-11-11 | $4.79 | $5.17 | 0 | — | — |
| 1996-11-08 | $4.79 | $5.17 | 0 | — | — |
| 1996-11-07 | $4.79 | $5.17 | 0 | — | — |
| 1996-11-06 | $4.79 | $5.17 | 2,412 | — | — |
| 1996-11-05 | $4.79 | $5.17 | 0 | — | — |
| 1996-11-04 | $4.79 | $5.17 | 0 | — | — |
| 1996-11-01 | $4.79 | $5.17 | 0 | — | — |
| 1996-10-31 | $4.79 | $5.17 | 3,216 | — | — |
| 1996-10-30 | $4.97 | $5.38 | 0 | — | — |
| 1996-10-29 | $4.97 | $5.38 | 402 | — | — |
| 1996-10-28 | $4.97 | $5.38 | 2,010 | — | — |
| 1996-10-25 | $4.73 | $5.11 | 1,206 | — | — |
| 1996-10-24 | $4.73 | $5.11 | 0 | — | — |
| 1996-10-23 | $4.73 | $5.11 | 0 | — | — |
| 1996-10-22 | $4.73 | $5.11 | 0 | — | — |
| 1996-10-21 | $4.73 | $5.11 | 402 | — | — |
| 1996-10-18 | $4.85 | $5.24 | 0 | — | — |
| 1996-10-17 | $4.85 | $5.24 | 1,608 | — | — |
| 1996-10-16 | $5.10 | $5.51 | 0 | — | — |
| 1996-10-15 | $5.10 | $5.49 | 0 | — | — |
| 1996-10-14 | $5.10 | $5.49 | 0 | — | — |
| 1996-10-11 | $5.10 | $5.49 | 4,020 | — | — |
| 1996-10-10 | $4.85 | $5.22 | 0 | — | — |
| 1996-10-09 | $4.85 | $5.22 | 0 | — | — |
| 1996-10-08 | $4.85 | $5.22 | 0 | — | — |
| 1996-10-07 | $4.85 | $5.22 | 0 | — | — |
| 1996-10-04 | $4.85 | $5.22 | 4,422 | — | — |
| 1996-10-03 | $4.85 | $5.22 | 0 | — | — |
| 1996-10-02 | $4.85 | $5.22 | 0 | — | — |
| 1996-10-01 | $4.85 | $5.22 | 804 | — | — |
| 1996-09-30 | $4.97 | $5.36 | 0 | — | — |
| 1996-09-27 | $4.97 | $5.36 | 804 | — | — |
| 1996-09-26 | $5.10 | $5.49 | 2,010 | — | — |
| 1996-09-25 | $4.85 | $5.22 | 1,608 | — | — |
| 1996-09-24 | $5.10 | $5.49 | 402 | — | — |
| 1996-09-23 | $4.85 | $5.22 | 0 | — | — |
| 1996-09-20 | $4.85 | $5.22 | 0 | — | — |
| 1996-09-19 | $4.85 | $5.22 | 0 | — | — |
| 1996-09-18 | $4.85 | $5.22 | 5,226 | — | — |
| 1996-09-17 | $5.22 | $5.62 | 0 | — | — |
| 1996-09-16 | $5.22 | $5.62 | 0 | — | — |
| 1996-09-13 | $5.22 | $5.62 | 0 | — | — |
| 1996-09-12 | $5.22 | $5.62 | 804 | — | — |
| 1996-09-11 | $5.22 | $5.62 | 0 | — | — |
| 1996-09-10 | $5.22 | $5.62 | 402 | — | — |
| 1996-09-09 | $4.85 | $5.22 | 1,608 | — | — |
| 1996-09-06 | $5.22 | $5.62 | 8,041 | — | — |
| 1996-09-05 | $5.04 | $5.42 | 0 | — | — |
| 1996-09-04 | $5.04 | $5.42 | 804 | — | — |
| 1996-09-03 | $5.22 | $5.62 | 2,814 | — | — |
| 1996-08-30 | $5.04 | $5.42 | 0 | — | — |
| 1996-08-29 | $5.04 | $5.42 | 2,010 | — | — |
| 1996-08-28 | $5.16 | $5.56 | 2,814 | — | — |
| 1996-08-27 | $5.16 | $5.56 | 8,845 | — | — |
| 1996-08-26 | $5.16 | $5.56 | 0 | — | — |
| 1996-08-23 | $5.16 | $5.56 | 0 | — | — |
| 1996-08-22 | $5.16 | $5.56 | 2,814 | — | — |
| 1996-08-21 | $5.16 | $5.56 | 7,639 | — | — |
| 1996-08-20 | $4.97 | $5.36 | 0 | — | — |
| 1996-08-19 | $4.97 | $5.36 | 12,865 | — | — |
| 1996-08-16 | $4.79 | $5.16 | 4,824 | — | — |
| 1996-08-15 | $4.79 | $5.16 | 0 | — | — |
| 1996-08-14 | $4.79 | $5.16 | 402 | — | — |
| 1996-08-13 | $4.85 | $5.22 | 2,814 | — | — |
| 1996-08-12 | $4.91 | $5.29 | 0 | — | — |
| 1996-08-09 | $4.91 | $5.29 | 4,422 | — | — |
| 1996-08-08 | $4.85 | $5.22 | 4,020 | — | — |
| 1996-08-07 | $4.73 | $5.09 | 3,216 | — | — |
| 1996-08-06 | $4.97 | $5.36 | 5,628 | — | — |
| 1996-08-05 | $4.97 | $5.36 | 16,483 | — | — |
| 1996-08-02 | $5.21 | $5.61 | 2,412 | — | — |
| 1996-08-01 | $5.22 | $5.62 | 3,618 | — | — |
| 1996-07-31 | $4.97 | $5.36 | 804 | — | — |
| 1996-07-30 | $4.97 | $5.36 | 0 | — | — |
| 1996-07-29 | $4.97 | $5.36 | 0 | — | — |
| 1996-07-26 | $4.97 | $5.36 | 2,010 | — | — |
| 1996-07-25 | $5.22 | $5.62 | 0 | — | — |
| 1996-07-24 | $5.22 | $5.62 | 11,257 | — | — |
| 1996-07-23 | $4.97 | $5.36 | 19,297 | — | — |
| 1996-07-22 | $4.97 | $5.36 | 0 | — | — |
| 1996-07-19 | $4.97 | $5.36 | 0 | — | — |
| 1996-07-18 | $4.97 | $5.36 | 0 | — | — |
| 1996-07-17 | $4.97 | $5.36 | 402 | — | — |
| 1996-07-16 | $5.35 | $5.76 | 402 | — | — |
| 1996-07-15 | $4.97 | $5.36 | 2,814 | — | — |
| 1996-07-12 | $5.16 | $5.56 | 1,608 | — | — |
| 1996-07-11 | $5.16 | $5.56 | 0 | — | — |
| 1996-07-10 | $5.16 | $5.56 | 1,206 | — | — |
| 1996-07-09 | $5.29 | $5.69 | 0 | — | — |
| 1996-07-08 | $5.29 | $5.69 | 0 | — | — |
| 1996-07-05 | $5.29 | $5.69 | 0 | — | — |
| 1996-07-03 | $5.29 | $5.69 | 2,814 | — | — |
| 1996-07-02 | $4.73 | $5.09 | 0 | — | — |
| 1996-07-01 | $4.73 | $5.09 | 0 | — | — |
| 1996-06-28 | $4.73 | $5.09 | 0 | — | — |
| 1996-06-27 | $4.73 | $5.09 | 2,010 | — | — |
| 1996-06-26 | $4.73 | $5.09 | 0 | — | — |
| 1996-06-25 | $4.73 | $5.09 | 2,010 | — | — |
| 1996-06-24 | $5.07 | $5.46 | 12,865 | — | — |
| 1996-06-21 | $5.35 | $5.76 | 2,412 | — | — |
| 1996-06-20 | $5.04 | $5.42 | 16,885 | — | — |
| 1996-06-19 | $5.53 | $5.96 | 21,710 | — | — |
| 1996-06-18 | $5.29 | $5.69 | 0 | — | — |
| 1996-06-17 | $5.29 | $5.69 | 804 | — | — |
| 1996-06-14 | $5.47 | $5.89 | 0 | — | — |
| 1996-06-13 | $5.47 | $5.89 | 9,649 | — | — |
| 1996-06-12 | $5.29 | $5.69 | 0 | — | — |
| 1996-06-11 | $5.29 | $5.69 | 0 | — | — |
| 1996-06-10 | $5.29 | $5.69 | 0 | — | — |
| 1996-06-07 | $5.29 | $5.69 | 5,226 | — | — |
| 1996-06-06 | $5.47 | $5.89 | 0 | — | — |
| 1996-06-05 | $5.47 | $5.89 | 24,122 | — | — |
| 1996-06-04 | $5.47 | $5.89 | 8,041 | — | — |
| 1996-06-03 | $5.35 | $5.76 | 0 | — | — |
| 1996-05-31 | $5.35 | $5.76 | 0 | — | — |
| 1996-05-30 | $5.35 | $5.76 | 0 | — | — |
| 1996-05-29 | $5.35 | $5.76 | 1,809 | — | — |
| 1996-05-28 | $5.35 | $5.76 | 0 | — | — |
| 1996-05-24 | $5.35 | $5.76 | 0 | — | — |
| 1996-05-23 | $5.35 | $5.76 | 0 | — | — |
| 1996-05-22 | $5.35 | $5.76 | 0 | — | — |
| 1996-05-21 | $5.35 | $5.76 | 0 | — | — |
| 1996-05-20 | $5.35 | $5.76 | 603 | — | — |
| 1996-05-17 | $5.31 | $5.71 | 0 | — | — |
| 1996-05-16 | $5.31 | $5.71 | 0 | — | — |
| 1996-05-15 | $5.31 | $5.71 | 0 | — | — |
| 1996-05-14 | $5.31 | $5.71 | 9,649 | — | — |
| 1996-05-13 | $5.31 | $5.71 | 0 | — | — |
| 1996-05-10 | $5.31 | $5.71 | 1,809 | — | — |
| 1996-05-09 | $5.35 | $5.76 | 0 | — | — |
| 1996-05-08 | $5.35 | $5.76 | 0 | — | — |
| 1996-05-07 | $5.35 | $5.76 | 0 | — | — |
| 1996-05-06 | $5.35 | $5.76 | 0 | — | — |
| 1996-05-03 | $5.35 | $5.76 | 0 | — | — |
| 1996-05-02 | $5.35 | $5.76 | 0 | — | — |
| 1996-05-01 | $5.35 | $5.76 | 0 | — | — |
| 1996-04-30 | $5.35 | $5.76 | 1,809 | — | — |
| 1996-04-29 | $5.37 | $5.78 | 0 | — | — |
| 1996-04-26 | $5.37 | $5.78 | 0 | — | — |
| 1996-04-25 | $5.37 | $5.78 | 0 | — | — |
| 1996-04-24 | $5.37 | $5.78 | 5,427 | — | — |
| 1996-04-23 | $5.47 | $5.89 | 1,206 | — | — |
| 1996-04-22 | $5.47 | $5.89 | 3,015 | — | — |
| 1996-04-19 | $5.47 | $5.89 | 3,015 | — | — |
| 1996-04-18 | $5.47 | $5.89 | 0 | — | — |
| 1996-04-17 | $5.47 | $5.89 | 3,618 | — | — |
| 1996-04-16 | $5.47 | $5.89 | 0 | — | — |
| 1996-04-15 | $5.47 | $5.84 | 10,252 | — | — |
| 1996-04-12 | $5.35 | $5.71 | 1,206 | — | — |
| 1996-04-11 | $5.22 | $5.57 | 0 | — | — |
| 1996-04-10 | $5.22 | $5.57 | 0 | — | — |
| 1996-04-09 | $5.22 | $5.57 | 0 | — | — |
| 1996-04-08 | $5.22 | $5.57 | 21,710 | — | — |
| 1996-04-04 | $5.43 | $5.79 | 603 | — | — |
| 1996-04-03 | $5.22 | $5.57 | 0 | — | — |
| 1996-04-02 | $5.22 | $5.57 | 0 | — | — |
| 1996-04-01 | $5.22 | $5.57 | 603 | — | — |
| 1996-03-29 | $5.39 | $5.75 | 0 | — | — |
| 1996-03-28 | $5.39 | $5.75 | 0 | — | — |
| 1996-03-27 | $5.39 | $5.75 | 1,206 | — | — |
| 1996-03-26 | $5.20 | $5.55 | 0 | — | — |
| 1996-03-25 | $5.20 | $5.55 | 0 | — | — |
| 1996-03-22 | $5.20 | $5.55 | 0 | — | — |
| 1996-03-21 | $5.20 | $5.55 | 7,237 | — | — |
| 1996-03-20 | $4.97 | $5.31 | 0 | — | — |
| 1996-03-19 | $4.97 | $5.31 | 7,237 | — | — |
| 1996-03-18 | $4.97 | $5.31 | 0 | — | — |
| 1996-03-15 | $4.97 | $5.31 | 603 | — | — |
| 1996-03-14 | $5.47 | $5.84 | 0 | — | — |
| 1996-03-13 | $5.47 | $5.84 | 0 | — | — |
| 1996-03-12 | $5.47 | $5.84 | 0 | — | — |
| 1996-03-11 | $5.47 | $5.84 | 603 | — | — |
| 1996-03-08 | $5.14 | $5.48 | 0 | — | — |
| 1996-03-07 | $5.14 | $5.48 | 0 | — | — |
| 1996-03-06 | $5.14 | $5.48 | 0 | — | — |
| 1996-03-05 | $5.14 | $5.48 | 1,206 | — | — |
| 1996-03-04 | $5.14 | $5.48 | 0 | — | — |
| 1996-03-01 | $5.14 | $5.48 | 6,030 | — | — |
| 1996-02-29 | $5.16 | $5.51 | 0 | — | — |
| 1996-02-28 | $5.16 | $5.51 | 3,015 | — | — |
| 1996-02-27 | $5.14 | $5.48 | 0 | — | — |
| 1996-02-26 | $5.14 | $5.48 | 603 | — | — |
| 1996-02-23 | $5.14 | $5.48 | 0 | — | — |
| 1996-02-22 | $5.14 | $5.48 | 0 | — | — |
| 1996-02-21 | $5.14 | $5.48 | 0 | — | — |
| 1996-02-20 | $5.14 | $5.48 | 0 | — | — |
| 1996-02-16 | $5.14 | $5.48 | 0 | — | — |
| 1996-02-15 | $5.14 | $5.48 | 0 | — | — |
| 1996-02-14 | $5.14 | $5.48 | 0 | — | — |
| 1996-02-13 | $5.14 | $5.48 | 0 | — | — |
| 1996-02-12 | $5.14 | $5.48 | 0 | — | — |
| 1996-02-09 | $5.14 | $5.48 | 0 | — | — |
| 1996-02-08 | $5.14 | $5.48 | 603 | — | — |
| 1996-02-07 | $5.14 | $5.48 | 0 | — | — |
| 1996-02-06 | $5.14 | $5.48 | 0 | — | — |
| 1996-02-05 | $5.14 | $5.48 | 0 | — | — |
| 1996-02-02 | $5.14 | $5.48 | 0 | — | — |
| 1996-02-01 | $5.14 | $5.48 | 0 | — | — |
| 1996-01-31 | $5.14 | $5.48 | 0 | — | — |
| 1996-01-30 | $5.14 | $5.48 | 0 | — | — |
| 1996-01-29 | $5.14 | $5.48 | 0 | — | — |
| 1996-01-26 | $5.14 | $5.48 | 603 | — | — |
| 1996-01-25 | $5.14 | $5.48 | 0 | — | — |
| 1996-01-24 | $5.14 | $5.48 | 0 | — | — |
| 1996-01-23 | $5.14 | $5.48 | 0 | — | — |
| 1996-01-22 | $5.14 | $5.48 | 0 | — | — |
| 1996-01-19 | $5.14 | $5.48 | 0 | — | — |
| 1996-01-18 | $5.14 | $5.48 | 603 | — | — |
| 1996-01-17 | $5.31 | $5.66 | 1,206 | — | — |
| 1996-01-16 | $5.47 | $5.84 | 9,046 | — | — |
| 1996-01-15 | $5.18 | $5.48 | 7,237 | — | — |
| 1996-01-12 | $4.97 | $5.26 | 0 | — | — |
| 1996-01-11 | $4.97 | $5.26 | 0 | — | — |
| 1996-01-10 | $4.97 | $5.26 | 0 | — | — |
| 1996-01-09 | $4.97 | $5.26 | 603 | — | — |
| 1996-01-08 | $4.97 | $5.26 | 0 | — | — |
| 1996-01-05 | $4.97 | $5.26 | 0 | — | — |
| 1996-01-04 | $4.97 | $5.26 | 0 | — | — |
| 1996-01-03 | $4.97 | $5.26 | 0 | — | — |
| 1996-01-02 | $4.97 | $5.26 | 603 | — | — |