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
- 1996-06-28 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 | $4.67 | $4.67 | 230,400 | — | — |
| 1996-12-30 | $4.61 | $4.61 | 194,850 | — | — |
| 1996-12-27 | $4.72 | $4.72 | 26,550 | — | — |
| 1996-12-26 | $4.72 | $4.72 | 15,300 | — | — |
| 1996-12-24 | $4.75 | $4.75 | 54,000 | — | — |
| 1996-12-23 | $4.72 | $4.72 | 40,050 | — | — |
| 1996-12-20 | $4.61 | $4.61 | 145,800 | — | — |
| 1996-12-19 | $4.67 | $4.67 | 10,800 | — | — |
| 1996-12-18 | $4.72 | $4.72 | 7,200 | — | — |
| 1996-12-17 | $4.78 | $4.78 | 5,400 | — | — |
| 1996-12-16 | $4.75 | $4.75 | 35,550 | — | — |
| 1996-12-13 | $4.86 | $4.86 | 4,500 | — | — |
| 1996-12-12 | $4.83 | $4.83 | 900 | — | — |
| 1996-12-11 | $4.83 | $4.83 | 2,250 | — | — |
| 1996-12-10 | $4.83 | $4.83 | 0 | — | — |
| 1996-12-09 | $4.83 | $4.83 | 147,600 | — | — |
| 1996-12-06 | $4.83 | $4.83 | 1,350 | — | — |
| 1996-12-05 | $4.83 | $4.83 | 255,150 | — | — |
| 1996-12-04 | $4.86 | $4.86 | 43,650 | — | — |
| 1996-12-03 | $4.75 | $4.75 | 22,050 | — | — |
| 1996-12-02 | $4.89 | $4.89 | 74,700 | — | — |
| 1996-11-29 | $5.22 | $5.22 | 4,050 | — | — |
| 1996-11-27 | $5.22 | $5.22 | 10,350 | — | — |
| 1996-11-26 | $5.25 | $5.25 | 5,850 | — | — |
| 1996-11-25 | $5.19 | $5.19 | 102,150 | — | — |
| 1996-11-22 | $5.17 | $5.17 | 101,700 | — | — |
| 1996-11-21 | $5.19 | $5.19 | 11,250 | — | — |
| 1996-11-20 | $5.17 | $5.17 | 41,850 | — | — |
| 1996-11-19 | $5.17 | $5.17 | 2,250 | — | — |
| 1996-11-18 | $5.17 | $5.17 | 0 | — | — |
| 1996-11-15 | $5.17 | $5.17 | 1,350 | — | — |
| 1996-11-14 | $5.14 | $5.14 | 4,500 | — | — |
| 1996-11-13 | $5.17 | $5.17 | 5,850 | — | — |
| 1996-11-12 | $5.25 | $5.25 | 11,250 | — | — |
| 1996-11-11 | $5.22 | $5.22 | 49,500 | — | — |
| 1996-11-08 | $5.22 | $5.22 | 14,400 | — | — |
| 1996-11-07 | $5.42 | $5.42 | 25,650 | — | — |
| 1996-11-06 | $5.44 | $5.44 | 41,850 | — | — |
| 1996-11-05 | $5.36 | $5.36 | 76,500 | — | — |
| 1996-11-04 | $5.33 | $5.33 | 111,600 | — | — |
| 1996-11-01 | $5.33 | $5.33 | 110,250 | — | — |
| 1996-10-31 | $5.33 | $5.33 | 42,750 | — | — |
| 1996-10-30 | $5.25 | $5.25 | 57,600 | — | — |
| 1996-10-29 | $5.22 | $5.22 | 18,000 | — | — |
| 1996-10-28 | $5.22 | $5.22 | 110,250 | — | — |
| 1996-10-25 | $5.22 | $5.22 | 39,150 | — | — |
| 1996-10-24 | $5.17 | $5.17 | 9,900 | — | — |
| 1996-10-23 | $5.11 | $5.11 | 53,550 | — | — |
| 1996-10-22 | $5.08 | $5.08 | 44,100 | — | — |
| 1996-10-21 | $5.06 | $5.06 | 103,500 | — | — |
| 1996-10-18 | $4.83 | $4.83 | 57,600 | — | — |
| 1996-10-17 | $4.58 | $4.58 | 52,650 | — | — |
| 1996-10-16 | $4.56 | $4.56 | 10,350 | — | — |
| 1996-10-15 | $4.56 | $4.56 | 14,850 | — | — |
| 1996-10-14 | $4.53 | $4.53 | 24,300 | — | — |
| 1996-10-11 | $4.56 | $4.56 | 223,200 | — | — |
| 1996-10-10 | $4.56 | $4.56 | 58,050 | — | — |
| 1996-10-09 | $4.47 | $4.47 | 560,700 | — | — |
| 1996-10-08 | $4.42 | $4.42 | 342,450 | — | — |
| 1996-10-07 | $4.67 | $4.67 | 72,900 | — | — |
| 1996-10-04 | $4.56 | $4.56 | 392,400 | — | — |
| 1996-10-03 | $4.44 | $4.44 | 51,300 | — | — |
| 1996-10-02 | $4.33 | $4.33 | 15,750 | — | — |
| 1996-10-01 | $4.25 | $4.25 | 54,900 | — | — |
| 1996-09-30 | $4.25 | $4.25 | 2,250 | — | — |
| 1996-09-27 | $4.28 | $4.28 | 406,350 | — | — |
| 1996-09-26 | $4.33 | $4.33 | 113,850 | — | — |
| 1996-09-25 | $4.39 | $4.39 | 9,450 | — | — |
| 1996-09-24 | $4.39 | $4.39 | 4,950 | — | — |
| 1996-09-23 | $4.44 | $4.44 | 76,500 | — | — |
| 1996-09-20 | $4.33 | $4.33 | 79,650 | — | — |
| 1996-09-19 | $4.33 | $4.33 | 93,600 | — | — |
| 1996-09-18 | $4.39 | $4.39 | 11,700 | — | — |
| 1996-09-17 | $4.36 | $4.36 | 22,050 | — | — |
| 1996-09-16 | $4.36 | $4.36 | 6,750 | — | — |
| 1996-09-13 | $4.36 | $4.36 | 6,750 | — | — |
| 1996-09-12 | $4.36 | $4.36 | 4,950 | — | — |
| 1996-09-11 | $4.39 | $4.39 | 2,250 | — | — |
| 1996-09-10 | $4.44 | $4.44 | 8,100 | — | — |
| 1996-09-09 | $4.44 | $4.44 | 42,750 | — | — |
| 1996-09-06 | $4.44 | $4.44 | 222,750 | — | — |
| 1996-09-05 | $4.44 | $4.44 | 92,700 | — | — |
| 1996-09-04 | $4.33 | $4.33 | 51,300 | — | — |
| 1996-09-03 | $4.39 | $4.39 | 240,750 | — | — |
| 1996-08-30 | $4.50 | $4.50 | 47,700 | — | — |
| 1996-08-29 | $4.42 | $4.42 | 326,250 | — | — |
| 1996-08-28 | $4.53 | $4.53 | 56,700 | — | — |
| 1996-08-27 | $4.33 | $4.33 | 11,250 | — | — |
| 1996-08-26 | $4.31 | $4.31 | 0 | — | — |
| 1996-08-23 | $4.31 | $4.31 | 71,550 | — | — |
| 1996-08-22 | $4.33 | $4.33 | 13,050 | — | — |
| 1996-08-21 | $4.33 | $4.33 | 0 | — | — |
| 1996-08-20 | $4.33 | $4.33 | 21,150 | — | — |
| 1996-08-19 | $4.31 | $4.31 | 234,900 | — | — |
| 1996-08-16 | $4.39 | $4.39 | 12,150 | — | — |
| 1996-08-15 | $4.33 | $4.33 | 252,000 | — | — |
| 1996-08-14 | $4.28 | $4.28 | 40,050 | — | — |
| 1996-08-13 | $4.22 | $4.22 | 114,750 | — | — |
| 1996-08-12 | $4.28 | $4.28 | 4,950 | — | — |
| 1996-08-09 | $4.25 | $4.25 | 70,650 | — | — |
| 1996-08-08 | $4.08 | $4.08 | 233,100 | — | — |
| 1996-08-07 | $4.11 | $4.11 | 71,550 | — | — |
| 1996-08-06 | $4.36 | $4.36 | 89,100 | — | — |
| 1996-08-05 | $4.39 | $4.39 | 25,650 | — | — |
| 1996-08-02 | $4.31 | $4.31 | 90,000 | — | — |
| 1996-08-01 | $4.36 | $4.36 | 30,150 | — | — |
| 1996-07-31 | $4.44 | $4.44 | 257,400 | — | — |
| 1996-07-30 | $4.22 | $4.22 | 212,400 | — | — |
| 1996-07-29 | $4.06 | $4.06 | 79,200 | — | — |
| 1996-07-26 | $3.89 | $3.89 | 22,500 | — | — |
| 1996-07-25 | $3.86 | $3.86 | 46,350 | — | — |
| 1996-07-24 | $3.81 | $3.81 | 54,450 | — | — |
| 1996-07-23 | $3.78 | $3.78 | 11,700 | — | — |
| 1996-07-22 | $3.89 | $3.89 | 206,100 | — | — |
| 1996-07-19 | $3.83 | $3.83 | 33,750 | — | — |
| 1996-07-18 | $3.81 | $3.81 | 8,100 | — | — |
| 1996-07-17 | $3.81 | $3.81 | 181,800 | — | — |
| 1996-07-16 | $3.50 | $3.50 | 350,550 | — | — |
| 1996-07-15 | $3.83 | $3.83 | 342,900 | — | — |
| 1996-07-12 | $3.86 | $3.86 | 49,500 | — | — |
| 1996-07-11 | $3.83 | $3.83 | 192,600 | — | — |
| 1996-07-10 | $3.94 | $3.94 | 520,200 | — | — |
| 1996-07-09 | $4.11 | $4.11 | 238,500 | — | — |
| 1996-07-08 | $4.14 | $4.14 | 584,550 | — | — |
| 1996-07-05 | $4.42 | $4.42 | 502,650 | — | — |
| 1996-07-03 | $4.50 | $4.50 | 660,600 | — | — |
| 1996-07-02 | $4.56 | $4.56 | 1,340,100 | — | — |
| 1996-07-01 | $4.47 | $4.47 | 663,750 | — | — |
| 1996-06-28 | $4.44 | $4.44 | 7,850,250 | — | — |