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
- 1994-04-12 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 | $6.00 | $6.08 | 12,300 | — | — |
| 1996-12-30 | $6.00 | $6.06 | 4,800 | — | — |
| 1996-12-27 | $5.96 | $6.02 | 4,800 | — | — |
| 1996-12-26 | $5.96 | $6.02 | 41,400 | — | — |
| 1996-12-24 | $5.92 | $5.98 | 1,500 | — | — |
| 1996-12-23 | $5.96 | $6.02 | 110,700 | — | — |
| 1996-12-20 | $6.00 | $6.06 | 208,800 | — | — |
| 1996-12-19 | $5.54 | $5.60 | 276,300 | — | — |
| 1996-12-18 | $5.46 | $5.51 | 193,500 | — | — |
| 1996-12-17 | $5.33 | $5.39 | 37,800 | — | — |
| 1996-12-16 | $5.29 | $5.35 | 82,500 | — | — |
| 1996-12-13 | $5.25 | $5.30 | 34,500 | — | — |
| 1996-12-12 | $5.33 | $5.39 | 106,500 | — | — |
| 1996-12-11 | $5.46 | $5.51 | 9,900 | — | — |
| 1996-12-10 | $5.46 | $5.51 | 8,100 | — | — |
| 1996-12-09 | $5.46 | $5.51 | 23,700 | — | — |
| 1996-12-06 | $5.46 | $5.51 | 8,100 | — | — |
| 1996-12-05 | $5.46 | $5.51 | 23,400 | — | — |
| 1996-12-04 | $5.46 | $5.51 | 8,400 | — | — |
| 1996-12-03 | $5.46 | $5.51 | 356,400 | — | — |
| 1996-12-02 | $5.29 | $5.35 | 73,500 | — | — |
| 1996-11-29 | $5.29 | $5.35 | 42,300 | — | — |
| 1996-11-27 | $5.13 | $5.18 | 62,400 | — | — |
| 1996-11-26 | $5.13 | $5.18 | 57,900 | — | — |
| 1996-11-25 | $5.13 | $5.18 | 23,100 | — | — |
| 1996-11-22 | $4.92 | $4.97 | 33,300 | — | — |
| 1996-11-21 | $4.88 | $4.93 | 30,300 | — | — |
| 1996-11-20 | $4.83 | $4.88 | 75,000 | — | — |
| 1996-11-19 | $4.92 | $4.97 | 118,200 | — | — |
| 1996-11-18 | $4.96 | $5.01 | 83,700 | — | — |
| 1996-11-15 | $4.96 | $5.01 | 121,200 | — | — |
| 1996-11-14 | $4.88 | $4.93 | 486,600 | — | — |
| 1996-11-13 | $4.96 | $5.01 | 237,600 | — | — |
| 1996-11-12 | $5.08 | $5.14 | 300 | — | — |
| 1996-11-11 | $5.13 | $5.18 | 1,200 | — | — |
| 1996-11-08 | $5.17 | $5.22 | 3,300 | — | — |
| 1996-11-07 | $5.21 | $5.26 | 58,800 | — | — |
| 1996-11-06 | $5.21 | $5.26 | 39,900 | — | — |
| 1996-11-05 | $5.21 | $5.26 | 109,500 | — | — |
| 1996-11-04 | $5.17 | $5.22 | 186,000 | — | — |
| 1996-11-01 | $5.21 | $5.26 | 214,200 | — | — |
| 1996-10-31 | $5.21 | $5.26 | 10,200 | — | — |
| 1996-10-30 | $5.33 | $5.39 | 5,100 | — | — |
| 1996-10-29 | $5.29 | $5.35 | 3,000 | — | — |
| 1996-10-28 | $5.29 | $5.35 | 71,700 | — | — |
| 1996-10-25 | $5.29 | $5.35 | 15,600 | — | — |
| 1996-10-24 | $5.13 | $5.18 | 6,000 | — | — |
| 1996-10-23 | $5.13 | $5.18 | 204,900 | — | — |
| 1996-10-22 | $5.13 | $5.18 | 83,100 | — | — |
| 1996-10-21 | $5.21 | $5.26 | 4,200 | — | — |
| 1996-10-18 | $5.21 | $5.26 | 5,100 | — | — |
| 1996-10-17 | $5.21 | $5.26 | 10,800 | — | — |
| 1996-10-16 | $5.25 | $5.30 | 23,400 | — | — |
| 1996-10-15 | $5.25 | $5.30 | 18,600 | — | — |
| 1996-10-14 | $5.33 | $5.39 | 600 | — | — |
| 1996-10-11 | $5.29 | $5.35 | 9,600 | — | — |
| 1996-10-10 | $5.29 | $5.35 | 0 | — | — |
| 1996-10-09 | $5.29 | $5.35 | 13,800 | — | — |
| 1996-10-08 | $5.29 | $5.35 | 5,100 | — | — |
| 1996-10-07 | $5.25 | $5.30 | 11,400 | — | — |
| 1996-10-04 | $5.33 | $5.39 | 42,900 | — | — |
| 1996-10-03 | $5.38 | $5.43 | 102,600 | — | — |
| 1996-10-02 | $5.25 | $5.30 | 15,900 | — | — |
| 1996-10-01 | $5.29 | $5.33 | 5,700 | — | — |
| 1996-09-30 | $5.29 | $5.33 | 23,400 | — | — |
| 1996-09-27 | $5.13 | $5.16 | 20,100 | — | — |
| 1996-09-26 | $5.25 | $5.29 | 31,800 | — | — |
| 1996-09-25 | $5.13 | $5.16 | 9,600 | — | — |
| 1996-09-24 | $5.17 | $5.20 | 15,000 | — | — |
| 1996-09-23 | $5.13 | $5.16 | 7,200 | — | — |
| 1996-09-20 | $5.21 | $5.25 | 19,500 | — | — |
| 1996-09-19 | $5.21 | $5.25 | 7,500 | — | — |
| 1996-09-18 | $5.21 | $5.25 | 42,300 | — | — |
| 1996-09-17 | $5.08 | $5.12 | 366,600 | — | — |
| 1996-09-16 | $5.04 | $5.08 | 3,600 | — | — |
| 1996-09-13 | $5.04 | $5.08 | 162,000 | — | — |
| 1996-09-12 | $5.13 | $5.16 | 102,300 | — | — |
| 1996-09-11 | $4.96 | $4.99 | 5,100 | — | — |
| 1996-09-10 | $5.13 | $5.16 | 25,800 | — | — |
| 1996-09-09 | $5.00 | $5.04 | 138,600 | — | — |
| 1996-09-06 | $4.92 | $4.95 | 61,200 | — | — |
| 1996-09-05 | $4.96 | $4.99 | 112,800 | — | — |
| 1996-09-04 | $5.00 | $5.04 | 12,600 | — | — |
| 1996-09-03 | $4.96 | $4.99 | 16,800 | — | — |
| 1996-08-30 | $4.92 | $4.95 | 15,900 | — | — |
| 1996-08-29 | $5.00 | $5.04 | 17,400 | — | — |
| 1996-08-28 | $5.04 | $5.08 | 7,200 | — | — |
| 1996-08-27 | $5.00 | $5.04 | 6,300 | — | — |
| 1996-08-26 | $5.00 | $5.04 | 11,400 | — | — |
| 1996-08-23 | $4.96 | $4.99 | 14,400 | — | — |
| 1996-08-22 | $4.92 | $4.95 | 105,000 | — | — |
| 1996-08-21 | $4.79 | $4.83 | 9,300 | — | — |
| 1996-08-20 | $4.75 | $4.78 | 6,900 | — | — |
| 1996-08-19 | $4.75 | $4.78 | 10,200 | — | — |
| 1996-08-16 | $4.79 | $4.83 | 2,400 | — | — |
| 1996-08-15 | $4.67 | $4.70 | 345,000 | — | — |
| 1996-08-14 | $4.67 | $4.70 | 4,800 | — | — |
| 1996-08-13 | $4.79 | $4.83 | 3,600 | — | — |
| 1996-08-12 | $4.88 | $4.91 | 3,600 | — | — |
| 1996-08-09 | $4.88 | $4.91 | 0 | — | — |
| 1996-08-08 | $4.88 | $4.91 | 0 | — | — |
| 1996-08-07 | $4.88 | $4.91 | 900 | — | — |
| 1996-08-06 | $4.83 | $4.87 | 21,600 | — | — |
| 1996-08-05 | $4.67 | $4.70 | 600 | — | — |
| 1996-08-02 | $4.63 | $4.66 | 4,800 | — | — |
| 1996-08-01 | $4.63 | $4.66 | 2,100 | — | — |
| 1996-07-31 | $4.54 | $4.57 | 30,300 | — | — |
| 1996-07-30 | $4.58 | $4.62 | 4,200 | — | — |
| 1996-07-29 | $4.50 | $4.53 | 81,900 | — | — |
| 1996-07-26 | $4.50 | $4.53 | 107,400 | — | — |
| 1996-07-25 | $4.54 | $4.57 | 17,400 | — | — |
| 1996-07-24 | $4.58 | $4.62 | 68,100 | — | — |
| 1996-07-23 | $4.63 | $4.66 | 91,200 | — | — |
| 1996-07-22 | $4.92 | $4.95 | 2,400 | — | — |
| 1996-07-19 | $4.83 | $4.87 | 77,100 | — | — |
| 1996-07-18 | $4.75 | $4.78 | 39,300 | — | — |
| 1996-07-17 | $4.58 | $4.62 | 12,900 | — | — |
| 1996-07-16 | $4.50 | $4.53 | 9,300 | — | — |
| 1996-07-15 | $4.58 | $4.62 | 10,200 | — | — |
| 1996-07-12 | $4.63 | $4.66 | 3,000 | — | — |
| 1996-07-11 | $4.63 | $4.66 | 55,500 | — | — |
| 1996-07-10 | $4.71 | $4.74 | 45,000 | — | — |
| 1996-07-09 | $4.71 | $4.74 | 179,400 | — | — |
| 1996-07-08 | $4.79 | $4.83 | 31,800 | — | — |
| 1996-07-05 | $4.83 | $4.87 | 6,900 | — | — |
| 1996-07-03 | $4.88 | $4.91 | 13,800 | — | — |
| 1996-07-02 | $4.88 | $4.91 | 6,900 | — | — |
| 1996-07-01 | $4.79 | $4.81 | 79,800 | — | — |
| 1996-06-28 | $4.75 | $4.77 | 23,700 | — | — |
| 1996-06-27 | $4.83 | $4.85 | 10,500 | — | — |
| 1996-06-26 | $4.88 | $4.89 | 6,000 | — | — |
| 1996-06-25 | $4.83 | $4.85 | 28,800 | — | — |
| 1996-06-24 | $4.83 | $4.85 | 59,100 | — | — |
| 1996-06-21 | $4.79 | $4.81 | 10,200 | — | — |
| 1996-06-20 | $4.79 | $4.81 | 142,500 | — | — |
| 1996-06-19 | $4.79 | $4.81 | 6,300 | — | — |
| 1996-06-18 | $5.00 | $5.02 | 22,200 | — | — |
| 1996-06-17 | $5.00 | $5.02 | 4,500 | — | — |
| 1996-06-14 | $5.00 | $5.02 | 22,200 | — | — |
| 1996-06-13 | $4.96 | $4.98 | 45,300 | — | — |
| 1996-06-12 | $5.08 | $5.10 | 17,400 | — | — |
| 1996-06-11 | $5.04 | $5.06 | 30,300 | — | — |
| 1996-06-10 | $4.83 | $4.85 | 79,200 | — | — |
| 1996-06-07 | $5.04 | $5.06 | 22,200 | — | — |
| 1996-06-06 | $4.96 | $4.98 | 13,800 | — | — |
| 1996-06-05 | $5.04 | $5.06 | 24,900 | — | — |
| 1996-06-04 | $4.96 | $4.98 | 20,700 | — | — |
| 1996-06-03 | $4.79 | $4.81 | 9,300 | — | — |
| 1996-05-31 | $4.79 | $4.81 | 63,000 | — | — |
| 1996-05-30 | $4.79 | $4.81 | 7,800 | — | — |
| 1996-05-29 | $4.83 | $4.85 | 11,700 | — | — |
| 1996-05-28 | $4.83 | $4.85 | 669,900 | — | — |
| 1996-05-24 | $4.79 | $4.81 | 0 | — | — |
| 1996-05-23 | $4.79 | $4.81 | 616,200 | — | — |
| 1996-05-22 | $4.88 | $4.89 | 10,500 | — | — |
| 1996-05-21 | $4.83 | $4.85 | 24,000 | — | — |
| 1996-05-20 | $5.00 | $5.02 | 5,700 | — | — |
| 1996-05-17 | $5.04 | $5.06 | 0 | — | — |
| 1996-05-16 | $5.04 | $5.06 | 9,600 | — | — |
| 1996-05-15 | $5.13 | $5.14 | 7,500 | — | — |
| 1996-05-14 | $5.17 | $5.19 | 53,100 | — | — |
| 1996-05-13 | $5.13 | $5.14 | 151,500 | — | — |
| 1996-05-10 | $4.92 | $4.93 | 75,000 | — | — |
| 1996-05-09 | $4.92 | $4.93 | 600 | — | — |
| 1996-05-08 | $4.88 | $4.89 | 90,000 | — | — |
| 1996-05-07 | $4.88 | $4.89 | 5,100 | — | — |
| 1996-05-06 | $4.79 | $4.81 | 164,700 | — | — |
| 1996-05-03 | $4.75 | $4.77 | 2,100 | — | — |
| 1996-05-02 | $4.75 | $4.77 | 14,100 | — | — |
| 1996-05-01 | $4.88 | $4.89 | 43,200 | — | — |
| 1996-04-30 | $4.79 | $4.81 | 16,500 | — | — |
| 1996-04-29 | $4.83 | $4.85 | 102,900 | — | — |
| 1996-04-26 | $5.00 | $5.02 | 84,900 | — | — |
| 1996-04-25 | $4.96 | $4.98 | 21,900 | — | — |
| 1996-04-24 | $5.00 | $5.02 | 54,300 | — | — |
| 1996-04-23 | $4.96 | $4.98 | 17,400 | — | — |
| 1996-04-22 | $4.96 | $4.98 | 2,400 | — | — |
| 1996-04-19 | $4.96 | $4.98 | 56,100 | — | — |
| 1996-04-18 | $4.92 | $4.93 | 12,300 | — | — |
| 1996-04-17 | $4.88 | $4.89 | 3,600 | — | — |
| 1996-04-16 | $4.88 | $4.89 | 5,100 | — | — |
| 1996-04-15 | $4.88 | $4.89 | 33,600 | — | — |
| 1996-04-12 | $4.63 | $4.64 | 6,000 | — | — |
| 1996-04-11 | $4.58 | $4.60 | 5,100 | — | — |
| 1996-04-10 | $4.58 | $4.60 | 1,500 | — | — |
| 1996-04-09 | $4.58 | $4.60 | 18,600 | — | — |
| 1996-04-08 | $4.58 | $4.60 | 39,300 | — | — |
| 1996-04-04 | $4.67 | $4.68 | 978,600 | — | — |
| 1996-04-03 | $4.71 | $4.73 | 156,000 | — | — |
| 1996-04-02 | $4.67 | $4.68 | 608,400 | — | — |
| 1996-04-01 | $4.67 | $4.67 | 30,000 | — | — |
| 1996-03-29 | $4.54 | $4.54 | 82,500 | — | — |
| 1996-03-28 | $4.71 | $4.71 | 89,100 | — | — |
| 1996-03-27 | $4.79 | $4.79 | 2,946,300 | — | — |
| 1996-03-26 | $5.00 | $5.00 | 9,900 | — | — |
| 1996-03-25 | $5.00 | $5.00 | 30,900 | — | — |
| 1996-03-22 | $5.04 | $5.04 | 182,700 | — | — |
| 1996-03-21 | $5.17 | $5.17 | 59,700 | — | — |
| 1996-03-20 | $5.17 | $5.17 | 74,700 | — | — |
| 1996-03-19 | $5.08 | $5.08 | 118,800 | — | — |
| 1996-03-18 | $4.96 | $4.96 | 10,200 | — | — |
| 1996-03-15 | $4.96 | $4.96 | 10,800 | — | — |
| 1996-03-14 | $4.96 | $4.96 | 5,400 | — | — |
| 1996-03-13 | $4.96 | $4.96 | 36,000 | — | — |
| 1996-03-12 | $5.00 | $5.00 | 33,600 | — | — |
| 1996-03-11 | $4.96 | $4.96 | 24,900 | — | — |
| 1996-03-08 | $4.96 | $4.96 | 60,600 | — | — |
| 1996-03-07 | $5.00 | $5.00 | 62,100 | — | — |
| 1996-03-06 | $5.04 | $5.04 | 213,900 | — | — |
| 1996-03-05 | $5.00 | $5.00 | 180,900 | — | — |
| 1996-03-04 | $4.92 | $4.92 | 48,900 | — | — |
| 1996-03-01 | $4.83 | $4.83 | 47,400 | — | — |
| 1996-02-29 | $4.88 | $4.87 | 16,500 | — | — |
| 1996-02-28 | $4.83 | $4.83 | 522,900 | — | — |
| 1996-02-27 | $5.00 | $5.00 | 106,200 | — | — |
| 1996-02-26 | $4.88 | $4.87 | 220,500 | — | — |
| 1996-02-23 | $4.92 | $4.92 | 113,700 | — | — |
| 1996-02-22 | $4.92 | $4.92 | 265,500 | — | — |
| 1996-02-21 | $4.96 | $4.96 | 272,100 | — | — |
| 1996-02-20 | $4.92 | $4.92 | 71,700 | — | — |
| 1996-02-16 | $4.96 | $4.96 | 8,100 | — | — |
| 1996-02-15 | $4.92 | $4.92 | 6,900 | — | — |
| 1996-02-14 | $4.96 | $4.96 | 10,200 | — | — |
| 1996-02-13 | $4.92 | $4.92 | 17,700 | — | — |
| 1996-02-12 | $4.96 | $4.96 | 50,100 | — | — |
| 1996-02-09 | $4.92 | $4.92 | 227,100 | — | — |
| 1996-02-08 | $4.88 | $4.87 | 157,200 | — | — |
| 1996-02-07 | $4.88 | $4.87 | 126,000 | — | — |
| 1996-02-06 | $4.71 | $4.71 | 116,400 | — | — |
| 1996-02-05 | $4.71 | $4.71 | 13,200 | — | — |
| 1996-02-02 | $4.83 | $4.83 | 16,800 | — | — |
| 1996-02-01 | $4.83 | $4.83 | 28,800 | — | — |
| 1996-01-31 | $4.79 | $4.79 | 158,400 | — | — |
| 1996-01-30 | $4.71 | $4.71 | 496,500 | — | — |
| 1996-01-29 | $4.67 | $4.67 | 8,100 | — | — |
| 1996-01-26 | $4.75 | $4.75 | 28,800 | — | — |
| 1996-01-25 | $4.71 | $4.71 | 37,200 | — | — |
| 1996-01-24 | $4.63 | $4.62 | 160,200 | — | — |
| 1996-01-23 | $4.63 | $4.62 | 65,400 | — | — |
| 1996-01-22 | $4.79 | $4.79 | 22,200 | — | — |
| 1996-01-19 | $4.83 | $4.83 | 3,600 | — | — |
| 1996-01-18 | $4.83 | $4.83 | 16,800 | — | — |
| 1996-01-17 | $4.79 | $4.79 | 33,000 | — | — |
| 1996-01-16 | $4.88 | $4.87 | 20,400 | — | — |
| 1996-01-15 | $4.88 | $4.87 | 0 | — | — |
| 1996-01-12 | $4.88 | $4.87 | 97,200 | — | — |
| 1996-01-11 | $4.88 | $4.87 | 19,800 | — | — |
| 1996-01-10 | $4.83 | $4.83 | 68,400 | — | — |
| 1996-01-09 | $4.96 | $4.96 | 64,500 | — | — |
| 1996-01-08 | $4.88 | $4.87 | 2,700 | — | — |
| 1996-01-05 | $4.88 | $4.87 | 846,000 | — | — |
| 1996-01-04 | $4.88 | $4.87 | 158,100 | — | — |
| 1996-01-03 | $4.75 | $4.75 | 32,400 | — | — |
| 1996-01-02 | $4.75 | $4.75 | 21,000 | — | — |