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
- 1993-02-25 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 | $5.81 | $7.36 | 268,800 | — | — |
| 1996-12-30 | $5.50 | $6.96 | 92,400 | — | — |
| 1996-12-27 | $5.47 | $6.92 | 190,400 | — | — |
| 1996-12-26 | $5.47 | $6.92 | 71,600 | — | — |
| 1996-12-24 | $5.47 | $6.92 | 69,200 | — | — |
| 1996-12-23 | $5.44 | $6.79 | 47,200 | — | — |
| 1996-12-20 | $5.38 | $6.71 | 130,000 | — | — |
| 1996-12-19 | $5.38 | $6.71 | 408,000 | — | — |
| 1996-12-18 | $5.38 | $6.71 | 33,600 | — | — |
| 1996-12-17 | $5.38 | $6.71 | 148,000 | — | — |
| 1996-12-16 | $5.38 | $6.71 | 65,200 | — | — |
| 1996-12-13 | $5.50 | $6.86 | 204,000 | — | — |
| 1996-12-12 | $5.34 | $6.67 | 106,400 | — | — |
| 1996-12-11 | $5.34 | $6.67 | 60,800 | — | — |
| 1996-12-10 | $5.44 | $6.79 | 215,600 | — | — |
| 1996-12-09 | $5.28 | $6.59 | 257,200 | — | — |
| 1996-12-06 | $5.25 | $6.55 | 116,000 | — | — |
| 1996-12-05 | $5.34 | $6.67 | 85,600 | — | — |
| 1996-12-04 | $5.19 | $6.47 | 336,400 | — | — |
| 1996-12-03 | $5.06 | $6.32 | 672,000 | — | — |
| 1996-12-02 | $5.00 | $6.24 | 246,000 | — | — |
| 1996-11-29 | $5.00 | $6.24 | 22,000 | — | — |
| 1996-11-27 | $4.97 | $6.20 | 100,400 | — | — |
| 1996-11-26 | $4.97 | $6.20 | 48,400 | — | — |
| 1996-11-25 | $4.97 | $6.20 | 70,000 | — | — |
| 1996-11-22 | $5.00 | $6.24 | 68,800 | — | — |
| 1996-11-21 | $4.94 | $6.16 | 34,800 | — | — |
| 1996-11-20 | $5.00 | $6.24 | 67,600 | — | — |
| 1996-11-19 | $4.97 | $6.20 | 309,600 | — | — |
| 1996-11-18 | $4.94 | $6.16 | 102,000 | — | — |
| 1996-11-15 | $4.94 | $6.16 | 17,600 | — | — |
| 1996-11-14 | $4.94 | $6.16 | 82,400 | — | — |
| 1996-11-13 | $4.91 | $6.12 | 111,200 | — | — |
| 1996-11-12 | $4.91 | $6.12 | 73,600 | — | — |
| 1996-11-11 | $4.91 | $6.12 | 79,200 | — | — |
| 1996-11-08 | $4.94 | $6.16 | 67,600 | — | — |
| 1996-11-07 | $4.88 | $6.08 | 80,800 | — | — |
| 1996-11-06 | $4.91 | $6.12 | 181,200 | — | — |
| 1996-11-05 | $4.91 | $6.12 | 164,800 | — | — |
| 1996-11-04 | $4.91 | $6.12 | 96,800 | — | — |
| 1996-11-01 | $4.91 | $6.12 | 59,600 | — | — |
| 1996-10-31 | $4.88 | $6.08 | 261,200 | — | — |
| 1996-10-30 | $4.88 | $6.08 | 540,800 | — | — |
| 1996-10-29 | $4.94 | $6.16 | 52,800 | — | — |
| 1996-10-28 | $4.91 | $6.12 | 71,600 | — | — |
| 1996-10-25 | $4.94 | $6.16 | 15,200 | — | — |
| 1996-10-24 | $4.94 | $6.16 | 181,200 | — | — |
| 1996-10-23 | $4.97 | $6.20 | 156,000 | — | — |
| 1996-10-22 | $4.94 | $6.16 | 177,200 | — | — |
| 1996-10-21 | $4.94 | $6.16 | 40,400 | — | — |
| 1996-10-18 | $4.94 | $6.16 | 32,400 | — | — |
| 1996-10-17 | $4.91 | $6.12 | 113,600 | — | — |
| 1996-10-16 | $4.97 | $6.20 | 413,600 | — | — |
| 1996-10-15 | $4.84 | $6.04 | 135,200 | — | — |
| 1996-10-14 | $4.88 | $6.08 | 122,800 | — | — |
| 1996-10-11 | $4.88 | $6.08 | 44,000 | — | — |
| 1996-10-10 | $4.88 | $6.08 | 643,600 | — | — |
| 1996-10-09 | $4.84 | $6.04 | 50,400 | — | — |
| 1996-10-08 | $4.81 | $6.01 | 369,200 | — | — |
| 1996-10-07 | $4.78 | $5.97 | 106,000 | — | — |
| 1996-10-04 | $4.88 | $6.08 | 14,800 | — | — |
| 1996-10-03 | $4.81 | $6.01 | 314,000 | — | — |
| 1996-10-02 | $4.81 | $6.01 | 18,400 | — | — |
| 1996-10-01 | $4.81 | $6.01 | 54,800 | — | — |
| 1996-09-30 | $4.81 | $6.01 | 60,800 | — | — |
| 1996-09-27 | $4.78 | $5.97 | 94,400 | — | — |
| 1996-09-26 | $4.81 | $6.01 | 46,800 | — | — |
| 1996-09-25 | $4.78 | $5.97 | 160,400 | — | — |
| 1996-09-24 | $4.84 | $5.95 | 184,400 | — | — |
| 1996-09-23 | $4.81 | $5.91 | 49,200 | — | — |
| 1996-09-20 | $4.84 | $5.95 | 520,000 | — | — |
| 1996-09-19 | $4.69 | $5.76 | 236,400 | — | — |
| 1996-09-18 | $4.66 | $5.72 | 152,400 | — | — |
| 1996-09-17 | $4.81 | $5.91 | 27,200 | — | — |
| 1996-09-16 | $4.78 | $5.87 | 125,200 | — | — |
| 1996-09-13 | $4.75 | $5.83 | 208,800 | — | — |
| 1996-09-12 | $4.75 | $5.83 | 60,000 | — | — |
| 1996-09-11 | $4.72 | $5.80 | 181,600 | — | — |
| 1996-09-10 | $4.91 | $6.03 | 173,600 | — | — |
| 1996-09-09 | $4.88 | $5.99 | 57,200 | — | — |
| 1996-09-06 | $4.75 | $5.83 | 69,200 | — | — |
| 1996-09-05 | $4.69 | $5.76 | 128,000 | — | — |
| 1996-09-04 | $4.63 | $5.68 | 191,600 | — | — |
| 1996-09-03 | $4.66 | $5.72 | 176,400 | — | — |
| 1996-08-30 | $4.66 | $5.72 | 108,000 | — | — |
| 1996-08-29 | $4.75 | $5.83 | 146,000 | — | — |
| 1996-08-28 | $4.69 | $5.76 | 208,400 | — | — |
| 1996-08-27 | $4.66 | $5.72 | 118,000 | — | — |
| 1996-08-26 | $4.66 | $5.72 | 215,600 | — | — |
| 1996-08-23 | $4.69 | $5.76 | 412,000 | — | — |
| 1996-08-22 | $4.63 | $5.68 | 97,600 | — | — |
| 1996-08-21 | $4.63 | $5.68 | 595,600 | — | — |
| 1996-08-20 | $4.75 | $5.83 | 177,200 | — | — |
| 1996-08-19 | $4.75 | $5.83 | 268,800 | — | — |
| 1996-08-16 | $4.53 | $5.57 | 197,200 | — | — |
| 1996-08-15 | $4.53 | $5.57 | 74,000 | — | — |
| 1996-08-14 | $4.56 | $5.60 | 54,000 | — | — |
| 1996-08-13 | $4.53 | $5.57 | 228,400 | — | — |
| 1996-08-12 | $4.53 | $5.57 | 196,800 | — | — |
| 1996-08-09 | $4.53 | $5.57 | 256,400 | — | — |
| 1996-08-08 | $4.53 | $5.57 | 174,000 | — | — |
| 1996-08-07 | $4.56 | $5.60 | 382,400 | — | — |
| 1996-08-06 | $4.50 | $5.53 | 162,800 | — | — |
| 1996-08-05 | $4.66 | $5.72 | 224,000 | — | — |
| 1996-08-02 | $4.72 | $5.80 | 456,400 | — | — |
| 1996-08-01 | $4.63 | $5.68 | 156,800 | — | — |
| 1996-07-31 | $4.56 | $5.60 | 271,600 | — | — |
| 1996-07-30 | $4.63 | $5.68 | 130,000 | — | — |
| 1996-07-29 | $4.56 | $5.60 | 150,000 | — | — |
| 1996-07-26 | $4.63 | $5.68 | 36,000 | — | — |
| 1996-07-25 | $4.56 | $5.60 | 56,400 | — | — |
| 1996-07-24 | $4.50 | $5.53 | 79,600 | — | — |
| 1996-07-23 | $4.56 | $5.60 | 48,400 | — | — |
| 1996-07-22 | $4.59 | $5.64 | 129,600 | — | — |
| 1996-07-19 | $4.59 | $5.64 | 34,000 | — | — |
| 1996-07-18 | $4.56 | $5.60 | 56,800 | — | — |
| 1996-07-17 | $4.50 | $5.53 | 49,600 | — | — |
| 1996-07-16 | $4.50 | $5.53 | 192,400 | — | — |
| 1996-07-15 | $4.66 | $5.72 | 42,400 | — | — |
| 1996-07-12 | $4.63 | $5.68 | 12,000 | — | — |
| 1996-07-11 | $4.63 | $5.68 | 28,400 | — | — |
| 1996-07-10 | $4.66 | $5.72 | 26,400 | — | — |
| 1996-07-09 | $4.66 | $5.72 | 27,200 | — | — |
| 1996-07-08 | $4.69 | $5.76 | 65,200 | — | — |
| 1996-07-05 | $4.72 | $5.80 | 1,600 | — | — |
| 1996-07-03 | $4.72 | $5.80 | 28,000 | — | — |
| 1996-07-02 | $4.72 | $5.80 | 40,800 | — | — |
| 1996-07-01 | $4.78 | $5.87 | 127,200 | — | — |
| 1996-06-28 | $4.81 | $5.91 | 307,200 | — | — |
| 1996-06-27 | $4.59 | $5.64 | 133,600 | — | — |
| 1996-06-26 | $4.59 | $5.64 | 95,600 | — | — |
| 1996-06-25 | $4.59 | $5.55 | 68,800 | — | — |
| 1996-06-24 | $4.53 | $5.47 | 162,400 | — | — |
| 1996-06-21 | $4.56 | $5.51 | 178,800 | — | — |
| 1996-06-20 | $4.53 | $5.47 | 233,600 | — | — |
| 1996-06-19 | $4.56 | $5.51 | 360,800 | — | — |
| 1996-06-18 | $4.66 | $5.62 | 59,200 | — | — |
| 1996-06-17 | $4.66 | $5.62 | 27,600 | — | — |
| 1996-06-14 | $4.72 | $5.70 | 157,600 | — | — |
| 1996-06-13 | $4.66 | $5.62 | 36,000 | — | — |
| 1996-06-12 | $4.63 | $5.59 | 35,200 | — | — |
| 1996-06-11 | $4.66 | $5.62 | 33,600 | — | — |
| 1996-06-10 | $4.66 | $5.62 | 126,000 | — | — |
| 1996-06-07 | $4.66 | $5.62 | 44,800 | — | — |
| 1996-06-06 | $4.59 | $5.55 | 137,200 | — | — |
| 1996-06-05 | $4.66 | $5.62 | 88,400 | — | — |
| 1996-06-04 | $4.66 | $5.62 | 22,400 | — | — |
| 1996-06-03 | $4.66 | $5.62 | 127,600 | — | — |
| 1996-05-31 | $4.69 | $5.66 | 18,000 | — | — |
| 1996-05-30 | $4.66 | $5.62 | 21,200 | — | — |
| 1996-05-29 | $4.69 | $5.66 | 33,600 | — | — |
| 1996-05-28 | $4.75 | $5.74 | 19,600 | — | — |
| 1996-05-24 | $4.78 | $5.78 | 148,000 | — | — |
| 1996-05-23 | $4.78 | $5.78 | 139,600 | — | — |
| 1996-05-22 | $4.81 | $5.81 | 151,200 | — | — |
| 1996-05-21 | $4.75 | $5.74 | 212,400 | — | — |
| 1996-05-20 | $4.66 | $5.62 | 60,800 | — | — |
| 1996-05-17 | $4.59 | $5.55 | 58,800 | — | — |
| 1996-05-16 | $4.63 | $5.59 | 22,800 | — | — |
| 1996-05-15 | $4.66 | $5.62 | 280,400 | — | — |
| 1996-05-14 | $4.69 | $5.66 | 86,000 | — | — |
| 1996-05-13 | $4.75 | $5.74 | 87,200 | — | — |
| 1996-05-10 | $4.63 | $5.59 | 67,200 | — | — |
| 1996-05-09 | $4.56 | $5.51 | 35,600 | — | — |
| 1996-05-08 | $4.63 | $5.59 | 115,600 | — | — |
| 1996-05-07 | $4.66 | $5.62 | 29,200 | — | — |
| 1996-05-06 | $4.69 | $5.66 | 40,400 | — | — |
| 1996-05-03 | $4.72 | $5.70 | 80,400 | — | — |
| 1996-05-02 | $4.72 | $5.70 | 64,400 | — | — |
| 1996-05-01 | $4.72 | $5.70 | 99,600 | — | — |
| 1996-04-30 | $4.72 | $5.70 | 127,600 | — | — |
| 1996-04-29 | $4.66 | $5.62 | 156,400 | — | — |
| 1996-04-26 | $4.63 | $5.59 | 110,400 | — | — |
| 1996-04-25 | $4.59 | $5.55 | 90,000 | — | — |
| 1996-04-24 | $4.72 | $5.70 | 272,800 | — | — |
| 1996-04-23 | $4.63 | $5.59 | 48,800 | — | — |
| 1996-04-22 | $4.53 | $5.47 | 68,400 | — | — |
| 1996-04-19 | $4.53 | $5.47 | 44,400 | — | — |
| 1996-04-18 | $4.50 | $5.44 | 138,800 | — | — |
| 1996-04-17 | $4.44 | $5.36 | 54,000 | — | — |
| 1996-04-16 | $4.47 | $5.40 | 814,800 | — | — |
| 1996-04-15 | $4.41 | $5.32 | 551,200 | — | — |
| 1996-04-12 | $4.34 | $5.25 | 1,073,600 | — | — |
| 1996-04-11 | $4.28 | $5.17 | 55,600 | — | — |
| 1996-04-10 | $4.25 | $5.13 | 68,000 | — | — |
| 1996-04-09 | $4.34 | $5.25 | 146,800 | — | — |
| 1996-04-08 | $4.31 | $5.21 | 464,000 | — | — |
| 1996-04-04 | $4.38 | $5.28 | 235,600 | — | — |
| 1996-04-03 | $4.38 | $5.28 | 52,800 | — | — |
| 1996-04-02 | $4.38 | $5.28 | 97,600 | — | — |
| 1996-04-01 | $4.44 | $5.36 | 45,200 | — | — |
| 1996-03-29 | $4.44 | $5.36 | 158,400 | — | — |
| 1996-03-28 | $4.41 | $5.32 | 108,400 | — | — |
| 1996-03-27 | $4.41 | $5.32 | 578,800 | — | — |
| 1996-03-26 | $4.50 | $5.34 | 100,000 | — | — |
| 1996-03-25 | $4.53 | $5.38 | 16,400 | — | — |
| 1996-03-22 | $4.56 | $5.42 | 68,800 | — | — |
| 1996-03-21 | $4.56 | $5.42 | 93,600 | — | — |
| 1996-03-20 | $4.53 | $5.38 | 141,600 | — | — |
| 1996-03-19 | $4.53 | $5.38 | 87,200 | — | — |
| 1996-03-18 | $4.63 | $5.49 | 157,600 | — | — |
| 1996-03-15 | $4.53 | $5.38 | 354,800 | — | — |
| 1996-03-14 | $4.69 | $5.57 | 87,600 | — | — |
| 1996-03-13 | $4.72 | $5.60 | 339,200 | — | — |
| 1996-03-12 | $4.56 | $5.42 | 100,000 | — | — |
| 1996-03-11 | $4.53 | $5.38 | 268,000 | — | — |
| 1996-03-08 | $4.59 | $5.45 | 60,400 | — | — |
| 1996-03-07 | $4.69 | $5.57 | 67,600 | — | — |
| 1996-03-06 | $4.72 | $5.60 | 124,400 | — | — |
| 1996-03-05 | $4.81 | $5.71 | 102,000 | — | — |
| 1996-03-04 | $4.88 | $5.79 | 42,000 | — | — |
| 1996-03-01 | $4.88 | $5.79 | 268,400 | — | — |
| 1996-02-29 | $4.91 | $5.83 | 229,600 | — | — |
| 1996-02-28 | $4.88 | $5.79 | 289,200 | — | — |
| 1996-02-27 | $4.88 | $5.79 | 172,800 | — | — |
| 1996-02-26 | $4.81 | $5.71 | 22,800 | — | — |
| 1996-02-23 | $4.81 | $5.71 | 277,200 | — | — |
| 1996-02-22 | $4.84 | $5.75 | 685,200 | — | — |
| 1996-02-21 | $4.78 | $5.68 | 220,000 | — | — |
| 1996-02-20 | $4.63 | $5.49 | 92,000 | — | — |
| 1996-02-16 | $4.84 | $5.75 | 312,000 | — | — |
| 1996-02-15 | $4.88 | $5.79 | 470,000 | — | — |
| 1996-02-14 | $4.75 | $5.64 | 146,400 | — | — |
| 1996-02-13 | $4.69 | $5.57 | 34,400 | — | — |
| 1996-02-12 | $4.72 | $5.60 | 164,000 | — | — |
| 1996-02-09 | $4.75 | $5.64 | 442,800 | — | — |
| 1996-02-08 | $4.75 | $5.64 | 158,000 | — | — |
| 1996-02-07 | $4.75 | $5.64 | 213,200 | — | — |
| 1996-02-06 | $4.75 | $5.64 | 214,400 | — | — |
| 1996-02-05 | $4.72 | $5.60 | 48,000 | — | — |
| 1996-02-02 | $4.63 | $5.49 | 101,600 | — | — |
| 1996-02-01 | $4.59 | $5.45 | 66,400 | — | — |
| 1996-01-31 | $4.56 | $5.42 | 111,200 | — | — |
| 1996-01-30 | $4.53 | $5.38 | 117,600 | — | — |
| 1996-01-29 | $4.53 | $5.38 | 48,400 | — | — |
| 1996-01-26 | $4.66 | $5.53 | 44,400 | — | — |
| 1996-01-25 | $4.66 | $5.53 | 77,600 | — | — |
| 1996-01-24 | $4.66 | $5.53 | 280,800 | — | — |
| 1996-01-23 | $4.59 | $5.45 | 87,200 | — | — |
| 1996-01-22 | $4.53 | $5.38 | 181,600 | — | — |
| 1996-01-19 | $4.50 | $5.34 | 91,200 | — | — |
| 1996-01-18 | $4.53 | $5.38 | 153,600 | — | — |
| 1996-01-17 | $4.50 | $5.34 | 176,800 | — | — |
| 1996-01-16 | $4.53 | $5.38 | 124,800 | — | — |
| 1996-01-15 | $4.53 | $5.38 | 240,000 | — | — |
| 1996-01-12 | $4.50 | $5.34 | 100,000 | — | — |
| 1996-01-11 | $4.47 | $5.31 | 187,200 | — | — |
| 1996-01-10 | $4.47 | $5.31 | 87,600 | — | — |
| 1996-01-09 | $4.47 | $5.31 | 142,800 | — | — |
| 1996-01-08 | $4.47 | $5.31 | 26,800 | — | — |
| 1996-01-05 | $4.41 | $5.23 | 231,200 | — | — |
| 1996-01-04 | $4.31 | $5.12 | 293,600 | — | — |
| 1996-01-03 | $4.31 | $5.12 | 61,200 | — | — |
| 1996-01-02 | $4.34 | $5.16 | 92,400 | — | — |