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
- 1995-05-09 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 | $5.21 | $5.27 | 706,287 | — | — |
| 1996-12-30 | $5.29 | $5.34 | 473,543 | — | — |
| 1996-12-27 | $5.36 | $5.42 | 304,396 | — | — |
| 1996-12-26 | $5.29 | $5.34 | 1,096,096 | — | — |
| 1996-12-24 | $5.36 | $5.42 | 246,672 | — | — |
| 1996-12-23 | $5.44 | $5.49 | 457,098 | — | — |
| 1996-12-20 | $5.36 | $5.42 | 1,457,378 | — | — |
| 1996-12-19 | $5.44 | $5.49 | 721,557 | — | — |
| 1996-12-18 | $5.51 | $5.57 | 1,095,257 | — | — |
| 1996-12-17 | $5.29 | $5.34 | 3,732,297 | — | — |
| 1996-12-16 | $5.21 | $5.27 | 1,410,393 | — | — |
| 1996-12-13 | $5.29 | $5.34 | 1,286,218 | — | — |
| 1996-12-12 | $5.14 | $5.19 | 980,143 | — | — |
| 1996-12-11 | $5.29 | $5.34 | 1,334,042 | — | — |
| 1996-12-10 | $5.29 | $5.34 | 1,800,369 | — | — |
| 1996-12-09 | $5.36 | $5.42 | 655,107 | — | — |
| 1996-12-06 | $5.29 | $5.34 | 1,020,416 | — | — |
| 1996-12-05 | $5.21 | $5.27 | 625,238 | — | — |
| 1996-12-04 | $5.14 | $5.19 | 1,158,351 | — | — |
| 1996-12-03 | $5.29 | $5.34 | 1,018,235 | — | — |
| 1996-12-02 | $5.14 | $5.19 | 269,325 | — | — |
| 1996-11-29 | $5.14 | $5.19 | 230,731 | — | — |
| 1996-11-27 | $5.14 | $5.19 | 330,406 | — | — |
| 1996-11-26 | $5.21 | $5.27 | 396,521 | — | — |
| 1996-11-25 | $5.14 | $5.19 | 611,813 | — | — |
| 1996-11-22 | $5.07 | $5.12 | 1,009,845 | — | — |
| 1996-11-21 | $5.14 | $5.19 | 504,754 | — | — |
| 1996-11-20 | $5.14 | $5.19 | 1,076,630 | — | — |
| 1996-11-19 | $5.07 | $5.12 | 507,104 | — | — |
| 1996-11-18 | $5.07 | $5.12 | 831,301 | — | — |
| 1996-11-15 | $5.07 | $5.12 | 448,037 | — | — |
| 1996-11-14 | $5.14 | $5.19 | 768,039 | — | — |
| 1996-11-13 | $5.14 | $5.19 | 307,081 | — | — |
| 1996-11-12 | $5.14 | $5.19 | 313,626 | — | — |
| 1996-11-11 | $4.99 | $5.04 | 870,232 | — | — |
| 1996-11-08 | $5.14 | $5.19 | 380,579 | — | — |
| 1996-11-07 | $5.07 | $5.12 | 756,293 | — | — |
| 1996-11-06 | $5.07 | $5.12 | 1,482,884 | — | — |
| 1996-11-05 | $5.07 | $5.12 | 1,032,162 | — | — |
| 1996-11-04 | $5.07 | $5.12 | 920,908 | — | — |
| 1996-11-01 | $4.92 | $4.97 | 816,199 | — | — |
| 1996-10-31 | $4.99 | $5.04 | 4,939,143 | — | — |
| 1996-10-30 | $5.21 | $5.27 | 273,521 | — | — |
| 1996-10-29 | $5.21 | $5.27 | 350,375 | — | — |
| 1996-10-28 | $5.21 | $5.27 | 767,368 | — | — |
| 1996-10-25 | $5.29 | $5.34 | 510,628 | — | — |
| 1996-10-24 | $5.29 | $5.34 | 1,290,581 | — | — |
| 1996-10-23 | $5.36 | $5.42 | 693,870 | — | — |
| 1996-10-22 | $5.36 | $5.42 | 621,882 | — | — |
| 1996-10-21 | $5.36 | $5.42 | 846,236 | — | — |
| 1996-10-18 | $5.29 | $5.34 | 848,585 | — | — |
| 1996-10-17 | $5.07 | $5.12 | 406,421 | — | — |
| 1996-10-16 | $5.07 | $5.12 | 531,771 | — | — |
| 1996-10-15 | $4.99 | $5.04 | 804,788 | — | — |
| 1996-10-14 | $4.99 | $5.04 | 236,771 | — | — |
| 1996-10-11 | $5.07 | $5.12 | 770,892 | — | — |
| 1996-10-10 | $4.84 | $4.89 | 468,844 | — | — |
| 1996-10-09 | $4.92 | $4.97 | 678,599 | — | — |
| 1996-10-08 | $4.99 | $5.04 | 376,217 | — | — |
| 1996-10-07 | $4.99 | $5.02 | 322,687 | — | — |
| 1996-10-04 | $4.99 | $5.02 | 763,508 | — | — |
| 1996-10-03 | $5.07 | $5.09 | 585,972 | — | — |
| 1996-10-02 | $5.14 | $5.17 | 1,164,392 | — | — |
| 1996-10-01 | $5.14 | $5.17 | 1,345,117 | — | — |
| 1996-09-30 | $5.14 | $5.17 | 595,369 | — | — |
| 1996-09-27 | $5.21 | $5.24 | 488,813 | — | — |
| 1996-09-26 | $5.14 | $5.17 | 3,293,657 | — | — |
| 1996-09-25 | $5.21 | $5.24 | 2,095,536 | — | — |
| 1996-09-24 | $5.29 | $5.32 | 1,256,181 | — | — |
| 1996-09-23 | $5.14 | $5.17 | 778,275 | — | — |
| 1996-09-20 | $4.92 | $4.94 | 3,256,908 | — | — |
| 1996-09-19 | $5.07 | $5.09 | 1,099,116 | — | — |
| 1996-09-18 | $5.07 | $5.09 | 1,083,678 | — | — |
| 1996-09-17 | $5.14 | $5.17 | 1,084,685 | — | — |
| 1996-09-16 | $4.99 | $5.02 | 601,242 | — | — |
| 1996-09-13 | $4.99 | $5.02 | 596,208 | — | — |
| 1996-09-12 | $4.99 | $5.02 | 998,266 | — | — |
| 1996-09-11 | $4.77 | $4.79 | 819,555 | — | — |
| 1996-09-10 | $4.69 | $4.72 | 524,891 | — | — |
| 1996-09-09 | $4.69 | $4.72 | 640,508 | — | — |
| 1996-09-06 | $4.62 | $4.64 | 1,191,241 | — | — |
| 1996-09-05 | $4.69 | $4.72 | 1,248,797 | — | — |
| 1996-09-04 | $4.77 | $4.79 | 364,135 | — | — |
| 1996-09-03 | $4.69 | $4.72 | 696,890 | — | — |
| 1996-08-30 | $4.77 | $4.79 | 241,302 | — | — |
| 1996-08-29 | $4.77 | $4.79 | 500,056 | — | — |
| 1996-08-28 | $4.77 | $4.79 | 784,316 | — | — |
| 1996-08-27 | $4.84 | $4.87 | 2,014,655 | — | — |
| 1996-08-26 | $4.69 | $4.72 | 866,708 | — | — |
| 1996-08-23 | $4.77 | $4.79 | 1,145,598 | — | — |
| 1996-08-22 | $4.69 | $4.72 | 808,480 | — | — |
| 1996-08-21 | $4.69 | $4.72 | 1,225,305 | — | — |
| 1996-08-20 | $4.84 | $4.87 | 1,269,102 | — | — |
| 1996-08-19 | $4.84 | $4.87 | 1,724,690 | — | — |
| 1996-08-16 | $4.92 | $4.94 | 1,193,422 | — | — |
| 1996-08-15 | $4.84 | $4.87 | 2,363,687 | — | — |
| 1996-08-14 | $4.92 | $4.94 | 2,319,387 | — | — |
| 1996-08-13 | $4.77 | $4.79 | 3,032,722 | — | — |
| 1996-08-12 | $4.77 | $4.79 | 1,839,971 | — | — |
| 1996-08-09 | $4.99 | $5.02 | 1,417,944 | — | — |
| 1996-08-08 | $4.84 | $4.87 | 1,283,365 | — | — |
| 1996-08-07 | $4.92 | $4.94 | 2,221,389 | — | — |
| 1996-08-06 | $4.99 | $5.02 | 5,589,384 | — | — |
| 1996-08-05 | $4.92 | $4.94 | 1,098,781 | — | — |
| 1996-08-02 | $4.92 | $4.94 | 2,436,850 | — | — |
| 1996-08-01 | $4.54 | $4.57 | 3,256,237 | — | — |
| 1996-07-31 | $4.69 | $4.72 | 1,726,703 | — | — |
| 1996-07-30 | $4.77 | $4.79 | 1,310,214 | — | — |
| 1996-07-29 | $4.92 | $4.94 | 858,989 | — | — |
| 1996-07-26 | $5.07 | $5.09 | 536,805 | — | — |
| 1996-07-25 | $5.07 | $5.09 | 949,771 | — | — |
| 1996-07-24 | $5.21 | $5.24 | 761,830 | — | — |
| 1996-07-23 | $5.21 | $5.24 | 1,238,226 | — | — |
| 1996-07-22 | $5.21 | $5.24 | 1,033,840 | — | — |
| 1996-07-19 | $5.36 | $5.39 | 463,978 | — | — |
| 1996-07-18 | $5.36 | $5.39 | 286,274 | — | — |
| 1996-07-17 | $5.36 | $5.39 | 509,789 | — | — |
| 1996-07-16 | $5.36 | $5.39 | 889,865 | — | — |
| 1996-07-15 | $5.59 | $5.62 | 270,164 | — | — |
| 1996-07-12 | $5.59 | $5.62 | 618,190 | — | — |
| 1996-07-11 | $5.88 | $5.91 | 348,865 | — | — |
| 1996-07-10 | $5.96 | $5.99 | 455,923 | — | — |
| 1996-07-09 | $5.96 | $5.99 | 585,133 | — | — |
| 1996-07-08 | $5.96 | $5.99 | 832,811 | — | — |
| 1996-07-05 | $6.11 | $6.14 | 134,243 | — | — |
| 1996-07-03 | $6.41 | $6.44 | 157,568 | — | — |
| 1996-07-02 | $6.33 | $6.36 | 327,218 | — | — |
| 1996-07-01 | $6.26 | $6.29 | 317,989 | — | — |
| 1996-06-28 | $6.41 | $6.44 | 812,675 | — | — |
| 1996-06-27 | $6.41 | $6.44 | 501,734 | — | — |
| 1996-06-26 | $6.33 | $6.36 | 909,162 | — | — |
| 1996-06-25 | $6.26 | $6.29 | 863,855 | — | — |
| 1996-06-24 | $6.41 | $6.44 | 340,810 | — | — |
| 1996-06-21 | $6.56 | $6.59 | 1,670,153 | — | — |
| 1996-06-20 | $6.63 | $6.66 | 189,451 | — | — |
| 1996-06-19 | $6.56 | $6.59 | 177,704 | — | — |
| 1996-06-18 | $6.78 | $6.81 | 347,354 | — | — |
| 1996-06-17 | $6.48 | $6.51 | 242,812 | — | — |
| 1996-06-14 | $6.70 | $6.74 | 416,657 | — | — |
| 1996-06-13 | $6.78 | $6.81 | 244,826 | — | — |
| 1996-06-12 | $6.93 | $6.96 | 209,587 | — | — |
| 1996-06-11 | $6.93 | $6.96 | 348,361 | — | — |
| 1996-06-10 | $7.00 | $7.04 | 1,059,179 | — | — |
| 1996-06-07 | $7.08 | $7.11 | 2,662,882 | — | — |
| 1996-06-06 | $7.08 | $7.11 | 329,735 | — | — |
| 1996-06-05 | $7.08 | $7.11 | 495,022 | — | — |
| 1996-06-04 | $7.15 | $7.19 | 862,680 | — | — |
| 1996-06-03 | $7.15 | $7.19 | 432,934 | — | — |
| 1996-05-31 | $7.08 | $7.11 | 609,129 | — | — |
| 1996-05-30 | $7.08 | $7.11 | 531,435 | — | — |
| 1996-05-29 | $7.00 | $7.04 | 436,962 | — | — |
| 1996-05-28 | $6.93 | $6.96 | 390,312 | — | — |
| 1996-05-24 | $7.00 | $7.04 | 534,959 | — | — |
| 1996-05-23 | $7.00 | $7.04 | 223,851 | — | — |
| 1996-05-22 | $7.00 | $7.04 | 495,693 | — | — |
| 1996-05-21 | $7.08 | $7.11 | 324,030 | — | — |
| 1996-05-20 | $7.15 | $7.19 | 414,979 | — | — |
| 1996-05-17 | $7.08 | $7.11 | 907,148 | — | — |
| 1996-05-16 | $7.00 | $7.04 | 722,228 | — | — |
| 1996-05-15 | $6.85 | $6.89 | 493,344 | — | — |
| 1996-05-14 | $7.08 | $7.11 | 1,274,471 | — | — |
| 1996-05-13 | $7.15 | $7.19 | 1,307,361 | — | — |
| 1996-05-10 | $7.00 | $7.04 | 973,934 | — | — |
| 1996-05-09 | $7.08 | $7.11 | 1,719,823 | — | — |
| 1996-05-08 | $7.60 | $7.64 | 609,296 | — | — |
| 1996-05-07 | $7.67 | $7.71 | 672,726 | — | — |
| 1996-05-06 | $7.82 | $7.86 | 261,774 | — | — |
| 1996-05-03 | $7.97 | $8.01 | 388,634 | — | — |
| 1996-05-02 | $8.12 | $8.16 | 670,713 | — | — |
| 1996-05-01 | $8.19 | $8.24 | 378,062 | — | — |
| 1996-04-30 | $8.19 | $8.24 | 1,506,544 | — | — |
| 1996-04-29 | $7.97 | $8.01 | 1,497,819 | — | — |
| 1996-04-26 | $7.90 | $7.94 | 1,056,158 | — | — |
| 1996-04-25 | $7.90 | $7.94 | 1,434,556 | — | — |
| 1996-04-24 | $8.12 | $8.16 | 855,800 | — | — |
| 1996-04-23 | $8.05 | $8.09 | 550,062 | — | — |
| 1996-04-22 | $8.19 | $8.24 | 429,578 | — | — |
| 1996-04-19 | $8.27 | $8.31 | 696,554 | — | — |
| 1996-04-18 | $8.05 | $8.09 | 483,276 | — | — |
| 1996-04-17 | $7.97 | $8.01 | 544,356 | — | — |
| 1996-04-16 | $7.97 | $8.01 | 545,363 | — | — |
| 1996-04-15 | $7.97 | $8.01 | 214,286 | — | — |
| 1996-04-12 | $7.90 | $7.94 | 565,499 | — | — |
| 1996-04-11 | $7.90 | $7.94 | 1,702,875 | — | — |
| 1996-04-10 | $8.12 | $8.16 | 757,635 | — | — |
| 1996-04-09 | $8.19 | $8.24 | 544,021 | — | — |
| 1996-04-08 | $8.12 | $8.16 | 980,311 | — | — |
| 1996-04-04 | $8.12 | $8.15 | 1,159,190 | — | — |
| 1996-04-03 | $7.97 | $8.00 | 845,732 | — | — |
| 1996-04-02 | $7.82 | $7.85 | 691,017 | — | — |
| 1996-04-01 | $8.05 | $8.07 | 445,184 | — | — |
| 1996-03-29 | $8.05 | $8.07 | 1,529,869 | — | — |
| 1996-03-28 | $7.82 | $7.85 | 520,025 | — | — |
| 1996-03-27 | $7.90 | $7.92 | 1,067,569 | — | — |
| 1996-03-26 | $8.12 | $8.15 | 1,113,883 | — | — |
| 1996-03-25 | $7.82 | $7.85 | 927,285 | — | — |
| 1996-03-22 | $7.90 | $7.92 | 810,829 | — | — |
| 1996-03-21 | $7.82 | $7.85 | 525,394 | — | — |
| 1996-03-20 | $7.90 | $7.92 | 690,681 | — | — |
| 1996-03-19 | $8.12 | $8.15 | 1,022,094 | — | — |
| 1996-03-18 | $8.12 | $8.15 | 996,588 | — | — |
| 1996-03-15 | $7.90 | $7.92 | 1,768,990 | — | — |
| 1996-03-14 | $7.75 | $7.78 | 762,334 | — | — |
| 1996-03-13 | $7.82 | $7.85 | 653,764 | — | — |
| 1996-03-12 | $7.75 | $7.78 | 1,709,084 | — | — |
| 1996-03-11 | $7.75 | $7.78 | 1,232,185 | — | — |
| 1996-03-08 | $7.52 | $7.55 | 893,556 | — | — |
| 1996-03-07 | $7.52 | $7.55 | 461,797 | — | — |
| 1996-03-06 | $7.60 | $7.63 | 232,409 | — | — |
| 1996-03-05 | $7.60 | $7.63 | 509,621 | — | — |
| 1996-03-04 | $7.60 | $7.63 | 759,145 | — | — |
| 1996-03-01 | $7.45 | $7.48 | 624,063 | — | — |
| 1996-02-29 | $7.37 | $7.40 | 751,426 | — | — |
| 1996-02-28 | $7.45 | $7.48 | 429,410 | — | — |
| 1996-02-27 | $7.45 | $7.48 | 469,348 | — | — |
| 1996-02-26 | $7.30 | $7.33 | 482,940 | — | — |
| 1996-02-23 | $7.37 | $7.40 | 639,333 | — | — |
| 1996-02-22 | $7.45 | $7.48 | 308,592 | — | — |
| 1996-02-21 | $7.45 | $7.48 | 676,082 | — | — |
| 1996-02-20 | $7.23 | $7.25 | 621,546 | — | — |
| 1996-02-16 | $7.45 | $7.48 | 477,570 | — | — |
| 1996-02-15 | $7.45 | $7.48 | 754,279 | — | — |
| 1996-02-14 | $7.45 | $7.48 | 369,337 | — | — |
| 1996-02-13 | $7.30 | $7.33 | 404,240 | — | — |
| 1996-02-12 | $7.67 | $7.70 | 256,908 | — | — |
| 1996-02-09 | $7.60 | $7.63 | 546,538 | — | — |
| 1996-02-08 | $7.67 | $7.70 | 734,982 | — | — |
| 1996-02-07 | $7.60 | $7.63 | 1,025,115 | — | — |
| 1996-02-06 | $7.30 | $7.33 | 458,776 | — | — |
| 1996-02-05 | $7.15 | $7.18 | 1,669,146 | — | — |
| 1996-02-02 | $7.00 | $7.03 | 2,487,527 | — | — |
| 1996-02-01 | $6.85 | $6.88 | 816,199 | — | — |
| 1996-01-31 | $6.85 | $6.88 | 722,228 | — | — |
| 1996-01-30 | $6.85 | $6.88 | 1,125,461 | — | — |
| 1996-01-29 | $6.85 | $6.88 | 1,143,249 | — | — |
| 1996-01-26 | $6.93 | $6.95 | 467,670 | — | — |
| 1996-01-25 | $7.00 | $7.03 | 524,388 | — | — |
| 1996-01-24 | $7.08 | $7.10 | 323,862 | — | — |
| 1996-01-23 | $6.93 | $6.95 | 445,352 | — | — |
| 1996-01-22 | $7.00 | $7.03 | 367,826 | — | — |
| 1996-01-19 | $6.93 | $6.95 | 477,235 | — | — |
| 1996-01-18 | $6.85 | $6.88 | 551,740 | — | — |
| 1996-01-17 | $6.93 | $6.95 | 602,081 | — | — |
| 1996-01-16 | $7.00 | $7.03 | 377,895 | — | — |
| 1996-01-15 | $6.93 | $6.95 | 322,184 | — | — |
| 1996-01-12 | $7.00 | $7.03 | 760,488 | — | — |
| 1996-01-11 | $6.63 | $6.65 | 763,173 | — | — |
| 1996-01-10 | $6.48 | $6.50 | 667,524 | — | — |
| 1996-01-09 | $6.63 | $6.65 | 483,276 | — | — |
| 1996-01-08 | $6.78 | $6.80 | 132,733 | — | — |
| 1996-01-05 | $6.70 | $6.73 | 1,090,558 | — | — |
| 1996-01-04 | $6.85 | $6.88 | 1,321,457 | — | — |
| 1996-01-03 | $6.93 | $6.95 | 535,798 | — | — |
| 1996-01-02 | $7.00 | $7.03 | 547,041 | — | — |