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
- 1995-04-04 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 | $6.03 | $6.03 | 314,400 | — | — |
| 1996-12-30 | $5.59 | $5.59 | 184,800 | — | — |
| 1996-12-27 | $5.47 | $5.47 | 31,200 | — | — |
| 1996-12-26 | $5.41 | $5.41 | 36,800 | — | — |
| 1996-12-24 | $5.41 | $5.41 | 37,600 | — | — |
| 1996-12-23 | $5.42 | $5.42 | 144,000 | — | — |
| 1996-12-20 | $5.38 | $5.38 | 222,400 | — | — |
| 1996-12-19 | $5.34 | $5.34 | 170,400 | — | — |
| 1996-12-18 | $5.41 | $5.41 | 424,000 | — | — |
| 1996-12-17 | $5.28 | $5.28 | 413,600 | — | — |
| 1996-12-16 | $5.28 | $5.28 | 396,000 | — | — |
| 1996-12-13 | $5.42 | $5.42 | 268,000 | — | — |
| 1996-12-12 | $5.52 | $5.52 | 157,600 | — | — |
| 1996-12-11 | $5.38 | $5.38 | 286,400 | — | — |
| 1996-12-10 | $5.64 | $5.64 | 397,600 | — | — |
| 1996-12-09 | $5.41 | $5.41 | 187,200 | — | — |
| 1996-12-06 | $5.38 | $5.38 | 100,000 | — | — |
| 1996-12-05 | $5.34 | $5.34 | 337,600 | — | — |
| 1996-12-04 | $5.23 | $5.23 | 732,000 | — | — |
| 1996-12-03 | $5.25 | $5.25 | 1,370,400 | — | — |
| 1996-12-02 | $5.03 | $5.03 | 90,400 | — | — |
| 1996-11-29 | $4.92 | $4.92 | 70,400 | — | — |
| 1996-11-27 | $4.92 | $4.92 | 1,664,000 | — | — |
| 1996-11-26 | $4.73 | $4.73 | 456,800 | — | — |
| 1996-11-25 | $4.78 | $4.78 | 202,400 | — | — |
| 1996-11-22 | $4.80 | $4.80 | 72,000 | — | — |
| 1996-11-21 | $4.80 | $4.80 | 320,800 | — | — |
| 1996-11-20 | $4.92 | $4.92 | 320,000 | — | — |
| 1996-11-19 | $4.92 | $4.92 | 169,600 | — | — |
| 1996-11-18 | $4.98 | $4.98 | 627,200 | — | — |
| 1996-11-15 | $5.02 | $5.02 | 386,400 | — | — |
| 1996-11-14 | $4.98 | $4.98 | 460,800 | — | — |
| 1996-11-13 | $5.02 | $5.02 | 506,400 | — | — |
| 1996-11-12 | $4.98 | $4.98 | 360,800 | — | — |
| 1996-11-11 | $5.02 | $5.02 | 77,600 | — | — |
| 1996-11-08 | $5.16 | $5.16 | 56,800 | — | — |
| 1996-11-07 | $5.20 | $5.20 | 135,200 | — | — |
| 1996-11-06 | $5.27 | $5.27 | 666,400 | — | — |
| 1996-11-05 | $5.23 | $5.23 | 119,200 | — | — |
| 1996-11-04 | $5.19 | $5.19 | 53,600 | — | — |
| 1996-11-01 | $5.23 | $5.23 | 1,194,400 | — | — |
| 1996-10-31 | $5.30 | $5.30 | 68,800 | — | — |
| 1996-10-30 | $5.39 | $5.39 | 161,600 | — | — |
| 1996-10-29 | $5.30 | $5.30 | 395,200 | — | — |
| 1996-10-28 | $5.42 | $5.42 | 64,000 | — | — |
| 1996-10-25 | $5.41 | $5.41 | 194,400 | — | — |
| 1996-10-24 | $5.31 | $5.31 | 154,400 | — | — |
| 1996-10-23 | $5.45 | $5.45 | 262,400 | — | — |
| 1996-10-22 | $5.36 | $5.36 | 611,200 | — | — |
| 1996-10-21 | $5.38 | $5.38 | 500,000 | — | — |
| 1996-10-18 | $5.28 | $5.28 | 2,458,400 | — | — |
| 1996-10-17 | $5.14 | $5.14 | 85,600 | — | — |
| 1996-10-16 | $5.08 | $5.08 | 80,800 | — | — |
| 1996-10-15 | $5.06 | $5.06 | 376,000 | — | — |
| 1996-10-14 | $5.11 | $5.11 | 156,800 | — | — |
| 1996-10-11 | $5.13 | $5.12 | 92,800 | — | — |
| 1996-10-10 | $5.11 | $5.11 | 60,800 | — | — |
| 1996-10-09 | $5.08 | $5.08 | 192,800 | — | — |
| 1996-10-08 | $5.09 | $5.09 | 225,600 | — | — |
| 1996-10-07 | $5.13 | $5.12 | 60,000 | — | — |
| 1996-10-04 | $5.17 | $5.17 | 383,200 | — | — |
| 1996-10-03 | $5.31 | $5.31 | 419,200 | — | — |
| 1996-10-02 | $5.50 | $5.50 | 343,200 | — | — |
| 1996-10-01 | $5.56 | $5.56 | 1,115,200 | — | — |
| 1996-09-30 | $5.56 | $5.56 | 1,032,800 | — | — |
| 1996-09-27 | $5.38 | $5.38 | 484,800 | — | — |
| 1996-09-26 | $5.41 | $5.41 | 1,173,600 | — | — |
| 1996-09-25 | $5.23 | $5.23 | 560,800 | — | — |
| 1996-09-24 | $5.19 | $5.19 | 1,282,400 | — | — |
| 1996-09-23 | $5.20 | $5.20 | 712,000 | — | — |
| 1996-09-20 | $4.92 | $4.92 | 108,800 | — | — |
| 1996-09-19 | $4.89 | $4.89 | 356,800 | — | — |
| 1996-09-18 | $4.91 | $4.91 | 260,000 | — | — |
| 1996-09-17 | $4.86 | $4.86 | 499,200 | — | — |
| 1996-09-16 | $4.84 | $4.84 | 519,200 | — | — |
| 1996-09-13 | $4.88 | $4.88 | 528,000 | — | — |
| 1996-09-12 | $4.94 | $4.94 | 737,600 | — | — |
| 1996-09-11 | $4.84 | $4.84 | 480,000 | — | — |
| 1996-09-10 | $4.78 | $4.78 | 180,000 | — | — |
| 1996-09-09 | $4.66 | $4.66 | 230,400 | — | — |
| 1996-09-06 | $4.77 | $4.77 | 286,400 | — | — |
| 1996-09-05 | $4.92 | $4.92 | 759,200 | — | — |
| 1996-09-04 | $4.88 | $4.88 | 671,200 | — | — |
| 1996-09-03 | $4.78 | $4.78 | 323,200 | — | — |
| 1996-08-30 | $4.77 | $4.77 | 201,600 | — | — |
| 1996-08-29 | $4.75 | $4.75 | 964,800 | — | — |
| 1996-08-28 | $4.77 | $4.77 | 979,200 | — | — |
| 1996-08-27 | $4.61 | $4.61 | 709,600 | — | — |
| 1996-08-26 | $4.50 | $4.50 | 503,200 | — | — |
| 1996-08-23 | $4.45 | $4.45 | 292,000 | — | — |
| 1996-08-22 | $4.38 | $4.38 | 173,600 | — | — |
| 1996-08-21 | $4.38 | $4.38 | 116,800 | — | — |
| 1996-08-20 | $4.34 | $4.34 | 188,000 | — | — |
| 1996-08-19 | $4.34 | $4.34 | 525,600 | — | — |
| 1996-08-16 | $4.36 | $4.36 | 52,800 | — | — |
| 1996-08-15 | $4.30 | $4.30 | 148,800 | — | — |
| 1996-08-14 | $4.34 | $4.34 | 380,800 | — | — |
| 1996-08-13 | $4.25 | $4.25 | 328,000 | — | — |
| 1996-08-12 | $4.33 | $4.33 | 40,800 | — | — |
| 1996-08-09 | $4.39 | $4.39 | 326,400 | — | — |
| 1996-08-08 | $4.42 | $4.42 | 487,200 | — | — |
| 1996-08-07 | $4.42 | $4.42 | 1,127,200 | — | — |
| 1996-08-06 | $4.34 | $4.34 | 242,400 | — | — |
| 1996-08-05 | $4.34 | $4.34 | 320,000 | — | — |
| 1996-08-02 | $4.31 | $4.31 | 613,600 | — | — |
| 1996-08-01 | $4.27 | $4.27 | 288,000 | — | — |
| 1996-07-31 | $4.30 | $4.30 | 952,800 | — | — |
| 1996-07-30 | $4.19 | $4.19 | 72,000 | — | — |
| 1996-07-29 | $4.16 | $4.16 | 992,800 | — | — |
| 1996-07-26 | $3.95 | $3.95 | 110,400 | — | — |
| 1996-07-25 | $3.81 | $3.81 | 628,800 | — | — |
| 1996-07-24 | $3.78 | $3.78 | 1,598,400 | — | — |
| 1996-07-23 | $3.80 | $3.80 | 220,800 | — | — |
| 1996-07-22 | $3.84 | $3.84 | 142,400 | — | — |
| 1996-07-19 | $3.86 | $3.86 | 441,600 | — | — |
| 1996-07-18 | $3.80 | $3.80 | 1,396,000 | — | — |
| 1996-07-17 | $3.59 | $3.59 | 897,600 | — | — |
| 1996-07-16 | $3.50 | $3.50 | 1,245,600 | — | — |
| 1996-07-15 | $3.66 | $3.66 | 587,200 | — | — |
| 1996-07-12 | $3.86 | $3.86 | 893,600 | — | — |
| 1996-07-11 | $3.84 | $3.84 | 1,863,200 | — | — |
| 1996-07-10 | $3.95 | $3.95 | 324,800 | — | — |
| 1996-07-09 | $3.98 | $3.98 | 320,800 | — | — |
| 1996-07-08 | $3.83 | $3.83 | 272,000 | — | — |
| 1996-07-05 | $3.92 | $3.92 | 78,400 | — | — |
| 1996-07-03 | $4.00 | $4.00 | 171,200 | — | — |
| 1996-07-02 | $4.00 | $4.00 | 185,600 | — | — |
| 1996-07-01 | $4.09 | $4.09 | 260,800 | — | — |
| 1996-06-28 | $4.16 | $4.16 | 581,600 | — | — |
| 1996-06-27 | $4.13 | $4.13 | 371,200 | — | — |
| 1996-06-26 | $4.08 | $4.08 | 360,000 | — | — |
| 1996-06-25 | $4.09 | $4.09 | 356,000 | — | — |
| 1996-06-24 | $4.17 | $4.17 | 535,200 | — | — |
| 1996-06-21 | $4.17 | $4.17 | 418,400 | — | — |
| 1996-06-20 | $4.03 | $4.03 | 195,200 | — | — |
| 1996-06-19 | $4.06 | $4.06 | 868,800 | — | — |
| 1996-06-18 | $4.06 | $4.06 | 732,800 | — | — |
| 1996-06-17 | $4.02 | $4.02 | 876,800 | — | — |
| 1996-06-14 | $4.02 | $4.02 | 506,400 | — | — |
| 1996-06-13 | $4.08 | $4.08 | 660,800 | — | — |
| 1996-06-12 | $4.09 | $4.09 | 461,600 | — | — |
| 1996-06-11 | $4.22 | $4.22 | 587,200 | — | — |
| 1996-06-10 | $4.25 | $4.25 | 188,000 | — | — |
| 1996-06-07 | $4.20 | $4.20 | 739,200 | — | — |
| 1996-06-06 | $4.28 | $4.28 | 263,200 | — | — |
| 1996-06-05 | $4.38 | $4.38 | 1,983,200 | — | — |
| 1996-06-04 | $4.47 | $4.47 | 2,080,000 | — | — |
| 1996-06-03 | $4.19 | $4.19 | 696,000 | — | — |
| 1996-05-31 | $4.22 | $4.22 | 501,600 | — | — |
| 1996-05-30 | $4.28 | $4.28 | 814,400 | — | — |
| 1996-05-29 | $4.22 | $4.22 | 1,056,000 | — | — |
| 1996-05-28 | $4.27 | $4.27 | 2,190,400 | — | — |
| 1996-05-24 | $4.33 | $4.33 | 1,467,200 | — | — |
| 1996-05-23 | $4.36 | $4.36 | 3,039,200 | — | — |
| 1996-05-22 | $4.34 | $4.34 | 18,728,800 | — | — |
| 1996-05-21 | $4.44 | $4.44 | 88,800 | — | — |
| 1996-05-20 | $4.56 | $4.56 | 43,200 | — | — |
| 1996-05-17 | $4.44 | $4.44 | 24,800 | — | — |
| 1996-05-16 | $4.53 | $4.53 | 29,600 | — | — |
| 1996-05-15 | $4.44 | $4.44 | 367,200 | — | — |
| 1996-05-14 | $4.47 | $4.47 | 206,400 | — | — |
| 1996-05-13 | $4.53 | $4.53 | 8,800 | — | — |
| 1996-05-10 | $4.56 | $4.56 | 386,400 | — | — |
| 1996-05-09 | $4.56 | $4.56 | 48,000 | — | — |
| 1996-05-08 | $4.56 | $4.56 | 65,600 | — | — |
| 1996-05-07 | $4.53 | $4.53 | 153,600 | — | — |
| 1996-05-06 | $4.63 | $4.63 | 46,400 | — | — |
| 1996-05-03 | $4.66 | $4.66 | 453,600 | — | — |
| 1996-05-02 | $4.63 | $4.63 | 84,800 | — | — |
| 1996-05-01 | $4.66 | $4.66 | 675,200 | — | — |
| 1996-04-30 | $4.50 | $4.50 | 40,800 | — | — |
| 1996-04-29 | $4.34 | $4.34 | 418,400 | — | — |
| 1996-04-26 | $4.63 | $4.63 | 87,200 | — | — |
| 1996-04-25 | $4.69 | $4.69 | 167,200 | — | — |
| 1996-04-24 | $4.69 | $4.69 | 451,200 | — | — |
| 1996-04-23 | $4.56 | $4.56 | 724,000 | — | — |
| 1996-04-22 | $4.53 | $4.53 | 355,200 | — | — |
| 1996-04-19 | $4.41 | $4.41 | 266,400 | — | — |
| 1996-04-18 | $4.38 | $4.38 | 106,400 | — | — |
| 1996-04-17 | $4.28 | $4.28 | 514,400 | — | — |
| 1996-04-16 | $4.16 | $4.16 | 259,200 | — | — |
| 1996-04-15 | $4.16 | $4.16 | 101,600 | — | — |
| 1996-04-12 | $4.25 | $4.25 | 196,800 | — | — |
| 1996-04-11 | $4.16 | $4.16 | 54,400 | — | — |
| 1996-04-10 | $4.16 | $4.16 | 297,600 | — | — |
| 1996-04-09 | $4.20 | $4.20 | 397,600 | — | — |
| 1996-04-08 | $4.19 | $4.19 | 468,800 | — | — |
| 1996-04-04 | $4.25 | $4.25 | 149,600 | — | — |
| 1996-04-03 | $4.16 | $4.16 | 28,000 | — | — |
| 1996-04-02 | $4.17 | $4.17 | 518,400 | — | — |
| 1996-04-01 | $4.13 | $4.13 | 90,400 | — | — |
| 1996-03-29 | $4.13 | $4.13 | 576,800 | — | — |
| 1996-03-28 | $4.09 | $4.09 | 123,200 | — | — |
| 1996-03-27 | $4.13 | $4.13 | 196,800 | — | — |
| 1996-03-26 | $4.16 | $4.16 | 216,000 | — | — |
| 1996-03-25 | $4.17 | $4.17 | 1,008,800 | — | — |
| 1996-03-22 | $4.22 | $4.22 | 48,800 | — | — |
| 1996-03-21 | $4.22 | $4.22 | 626,400 | — | — |
| 1996-03-20 | $4.22 | $4.22 | 110,400 | — | — |
| 1996-03-19 | $4.09 | $4.09 | 380,800 | — | — |
| 1996-03-18 | $4.00 | $4.00 | 608,800 | — | — |
| 1996-03-15 | $3.94 | $3.94 | 140,000 | — | — |
| 1996-03-14 | $3.91 | $3.91 | 1,024,800 | — | — |
| 1996-03-13 | $3.77 | $3.77 | 488,800 | — | — |
| 1996-03-12 | $3.72 | $3.72 | 46,400 | — | — |
| 1996-03-11 | $3.66 | $3.66 | 11,200 | — | — |
| 1996-03-08 | $3.69 | $3.69 | 302,400 | — | — |
| 1996-03-07 | $3.83 | $3.83 | 382,400 | — | — |
| 1996-03-06 | $3.69 | $3.69 | 80,000 | — | — |
| 1996-03-05 | $3.66 | $3.66 | 2,282,400 | — | — |
| 1996-03-04 | $3.56 | $3.56 | 136,800 | — | — |
| 1996-03-01 | $3.50 | $3.50 | 734,400 | — | — |
| 1996-02-29 | $3.63 | $3.63 | 102,400 | — | — |
| 1996-02-28 | $3.63 | $3.63 | 772,800 | — | — |
| 1996-02-27 | $3.56 | $3.56 | 671,200 | — | — |
| 1996-02-26 | $3.59 | $3.59 | 247,200 | — | — |
| 1996-02-23 | $3.63 | $3.63 | 786,400 | — | — |
| 1996-02-22 | $3.66 | $3.66 | 399,200 | — | — |
| 1996-02-21 | $3.67 | $3.67 | 1,724,800 | — | — |
| 1996-02-20 | $3.75 | $3.75 | 13,600 | — | — |
| 1996-02-16 | $3.78 | $3.78 | 1,168,800 | — | — |
| 1996-02-15 | $3.66 | $3.66 | 264,000 | — | — |
| 1996-02-14 | $3.72 | $3.72 | 603,200 | — | — |
| 1996-02-13 | $3.72 | $3.72 | 2,736,800 | — | — |
| 1996-02-12 | $3.66 | $3.66 | 3,200 | — | — |
| 1996-02-09 | $3.66 | $3.66 | 1,227,200 | — | — |
| 1996-02-08 | $3.77 | $3.77 | 471,200 | — | — |
| 1996-02-07 | $3.78 | $3.78 | 531,200 | — | — |
| 1996-02-06 | $3.66 | $3.66 | 443,200 | — | — |
| 1996-02-05 | $3.69 | $3.69 | 175,200 | — | — |
| 1996-02-02 | $3.75 | $3.75 | 243,200 | — | — |
| 1996-02-01 | $3.88 | $3.88 | 279,200 | — | — |
| 1996-01-31 | $3.91 | $3.91 | 540,800 | — | — |
| 1996-01-30 | $3.97 | $3.97 | 173,600 | — | — |
| 1996-01-29 | $3.98 | $3.98 | 65,600 | — | — |
| 1996-01-26 | $4.02 | $4.02 | 55,200 | — | — |
| 1996-01-25 | $4.06 | $4.06 | 74,400 | — | — |
| 1996-01-24 | $3.97 | $3.97 | 532,000 | — | — |
| 1996-01-23 | $4.09 | $4.09 | 57,600 | — | — |
| 1996-01-22 | $4.09 | $4.09 | 147,200 | — | — |
| 1996-01-19 | $4.09 | $4.09 | 6,400 | — | — |
| 1996-01-18 | $4.06 | $4.06 | 179,200 | — | — |
| 1996-01-17 | $3.97 | $3.97 | 1,576,000 | — | — |
| 1996-01-16 | $4.09 | $4.09 | 35,200 | — | — |
| 1996-01-15 | $4.00 | $4.00 | 25,600 | — | — |
| 1996-01-12 | $4.00 | $4.00 | 80,000 | — | — |
| 1996-01-11 | $4.00 | $4.00 | 68,800 | — | — |
| 1996-01-10 | $4.00 | $4.00 | 310,400 | — | — |
| 1996-01-09 | $4.06 | $4.06 | 412,800 | — | — |
| 1996-01-08 | $4.00 | $4.00 | 66,400 | — | — |
| 1996-01-05 | $4.06 | $4.06 | 595,200 | — | — |
| 1996-01-04 | $4.03 | $4.03 | 324,000 | — | — |
| 1996-01-03 | $4.03 | $4.03 | 897,600 | — | — |
| 1996-01-02 | $4.13 | $4.13 | 824,800 | — | — |