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
- 1994-07-27 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 | $4.44 | $4.44 | 397,350 | — | — |
| 1996-12-30 | $4.28 | $4.28 | 494,550 | — | — |
| 1996-12-27 | $4.19 | $4.19 | 209,700 | — | — |
| 1996-12-26 | $4.28 | $4.28 | 92,700 | — | — |
| 1996-12-24 | $4.36 | $4.36 | 67,500 | — | — |
| 1996-12-23 | $4.36 | $4.36 | 155,700 | — | — |
| 1996-12-20 | $4.44 | $4.44 | 219,600 | — | — |
| 1996-12-19 | $4.50 | $4.50 | 258,750 | — | — |
| 1996-12-18 | $4.42 | $4.42 | 204,300 | — | — |
| 1996-12-17 | $4.22 | $4.22 | 263,250 | — | — |
| 1996-12-16 | $4.31 | $4.31 | 168,750 | — | — |
| 1996-12-13 | $4.39 | $4.39 | 132,750 | — | — |
| 1996-12-12 | $4.33 | $4.33 | 223,650 | — | — |
| 1996-12-11 | $4.28 | $4.28 | 151,650 | — | — |
| 1996-12-10 | $4.44 | $4.44 | 509,400 | — | — |
| 1996-12-09 | $4.44 | $4.44 | 298,800 | — | — |
| 1996-12-06 | $4.33 | $4.33 | 574,650 | — | — |
| 1996-12-05 | $4.42 | $4.42 | 738,000 | — | — |
| 1996-12-04 | $4.00 | $4.00 | 642,600 | — | — |
| 1996-12-03 | $4.08 | $4.08 | 657,000 | — | — |
| 1996-12-02 | $3.89 | $3.89 | 363,600 | — | — |
| 1996-11-29 | $3.83 | $3.83 | 86,850 | — | — |
| 1996-11-27 | $3.83 | $3.83 | 351,450 | — | — |
| 1996-11-26 | $3.81 | $3.81 | 328,500 | — | — |
| 1996-11-25 | $3.81 | $3.81 | 558,900 | — | — |
| 1996-11-22 | $3.78 | $3.78 | 264,150 | — | — |
| 1996-11-21 | $3.78 | $3.78 | 290,250 | — | — |
| 1996-11-20 | $3.97 | $3.97 | 335,250 | — | — |
| 1996-11-19 | $3.81 | $3.81 | 359,100 | — | — |
| 1996-11-18 | $3.81 | $3.81 | 404,550 | — | — |
| 1996-11-15 | $3.72 | $3.72 | 811,800 | — | — |
| 1996-11-14 | $3.56 | $3.56 | 972,900 | — | — |
| 1996-11-13 | $3.67 | $3.67 | 351,450 | — | — |
| 1996-11-12 | $3.72 | $3.72 | 328,050 | — | — |
| 1996-11-11 | $3.81 | $3.81 | 644,400 | — | — |
| 1996-11-08 | $3.83 | $3.83 | 646,650 | — | — |
| 1996-11-07 | $3.92 | $3.92 | 360,000 | — | — |
| 1996-11-06 | $3.89 | $3.89 | 317,250 | — | — |
| 1996-11-05 | $3.81 | $3.81 | 380,700 | — | — |
| 1996-11-04 | $3.89 | $3.89 | 162,000 | — | — |
| 1996-11-01 | $4.00 | $4.00 | 347,850 | — | — |
| 1996-10-31 | $4.11 | $4.11 | 202,500 | — | — |
| 1996-10-30 | $3.97 | $3.97 | 272,250 | — | — |
| 1996-10-29 | $3.86 | $3.86 | 183,150 | — | — |
| 1996-10-28 | $4.06 | $4.06 | 126,000 | — | — |
| 1996-10-25 | $4.11 | $4.11 | 297,000 | — | — |
| 1996-10-24 | $4.14 | $4.14 | 642,150 | — | — |
| 1996-10-23 | $3.92 | $3.92 | 267,300 | — | — |
| 1996-10-22 | $3.81 | $3.81 | 339,300 | — | — |
| 1996-10-21 | $3.92 | $3.92 | 387,450 | — | — |
| 1996-10-18 | $4.11 | $4.11 | 380,700 | — | — |
| 1996-10-17 | $4.06 | $4.06 | 783,450 | — | — |
| 1996-10-16 | $4.06 | $4.06 | 1,710,450 | — | — |
| 1996-10-15 | $3.89 | $3.89 | 7,649,100 | — | — |
| 1996-10-14 | $4.33 | $4.33 | 1,849,050 | — | — |
| 1996-10-11 | $5.00 | $5.00 | 337,950 | — | — |
| 1996-10-10 | $5.36 | $5.36 | 127,800 | — | — |
| 1996-10-09 | $5.42 | $5.42 | 263,250 | — | — |
| 1996-10-08 | $5.36 | $5.36 | 375,750 | — | — |
| 1996-10-07 | $5.39 | $5.39 | 256,500 | — | — |
| 1996-10-04 | $5.31 | $5.31 | 453,150 | — | — |
| 1996-10-03 | $5.17 | $5.17 | 501,750 | — | — |
| 1996-10-02 | $5.33 | $5.33 | 335,700 | — | — |
| 1996-10-01 | $4.83 | $4.83 | 430,650 | — | — |
| 1996-09-30 | $4.94 | $4.94 | 616,500 | — | — |
| 1996-09-27 | $4.97 | $4.97 | 292,050 | — | — |
| 1996-09-26 | $4.92 | $4.92 | 773,550 | — | — |
| 1996-09-25 | $4.69 | $4.69 | 443,700 | — | — |
| 1996-09-24 | $4.78 | $4.78 | 362,700 | — | — |
| 1996-09-23 | $4.86 | $4.86 | 380,250 | — | — |
| 1996-09-20 | $4.94 | $4.94 | 341,100 | — | — |
| 1996-09-19 | $4.97 | $4.97 | 323,550 | — | — |
| 1996-09-18 | $4.92 | $4.92 | 1,124,100 | — | — |
| 1996-09-17 | $4.86 | $4.86 | 580,050 | — | — |
| 1996-09-16 | $4.53 | $4.53 | 898,200 | — | — |
| 1996-09-13 | $4.39 | $4.39 | 2,222,550 | — | — |
| 1996-09-12 | $4.75 | $4.75 | 1,283,400 | — | — |
| 1996-09-11 | $4.44 | $4.44 | 1,696,950 | — | — |
| 1996-09-10 | $4.44 | $4.44 | 2,152,350 | — | — |
| 1996-09-09 | $4.72 | $4.72 | 1,057,950 | — | — |
| 1996-09-06 | $5.11 | $5.11 | 400,050 | — | — |
| 1996-09-05 | $5.19 | $5.19 | 558,450 | — | — |
| 1996-09-04 | $5.28 | $5.28 | 517,050 | — | — |
| 1996-09-03 | $5.28 | $5.28 | 243,900 | — | — |
| 1996-08-30 | $5.44 | $5.44 | 223,200 | — | — |
| 1996-08-29 | $5.61 | $5.61 | 305,100 | — | — |
| 1996-08-28 | $5.61 | $5.61 | 258,750 | — | — |
| 1996-08-27 | $5.58 | $5.58 | 306,900 | — | — |
| 1996-08-26 | $5.67 | $5.67 | 431,100 | — | — |
| 1996-08-23 | $5.53 | $5.53 | 383,400 | — | — |
| 1996-08-22 | $5.67 | $5.67 | 532,800 | — | — |
| 1996-08-21 | $5.81 | $5.81 | 93,600 | — | — |
| 1996-08-20 | $6.06 | $6.06 | 397,350 | — | — |
| 1996-08-19 | $6.19 | $6.19 | 556,650 | — | — |
| 1996-08-16 | $6.22 | $6.22 | 888,300 | — | — |
| 1996-08-15 | $5.97 | $5.97 | 329,400 | — | — |
| 1996-08-14 | $5.69 | $5.69 | 229,500 | — | — |
| 1996-08-13 | $5.75 | $5.75 | 92,700 | — | — |
| 1996-08-12 | $5.89 | $5.89 | 266,850 | — | — |
| 1996-08-09 | $5.83 | $5.83 | 219,600 | — | — |
| 1996-08-08 | $6.03 | $6.03 | 113,850 | — | — |
| 1996-08-07 | $6.19 | $6.19 | 122,850 | — | — |
| 1996-08-06 | $6.25 | $6.25 | 101,250 | — | — |
| 1996-08-05 | $6.31 | $6.31 | 221,850 | — | — |
| 1996-08-02 | $6.28 | $6.28 | 610,200 | — | — |
| 1996-08-01 | $6.19 | $6.19 | 517,950 | — | — |
| 1996-07-31 | $5.83 | $5.83 | 373,050 | — | — |
| 1996-07-30 | $5.56 | $5.56 | 251,100 | — | — |
| 1996-07-29 | $5.78 | $5.78 | 310,050 | — | — |
| 1996-07-26 | $6.22 | $6.22 | 644,850 | — | — |
| 1996-07-25 | $5.56 | $5.56 | 351,900 | — | — |
| 1996-07-24 | $5.31 | $5.31 | 801,900 | — | — |
| 1996-07-23 | $5.14 | $5.14 | 481,500 | — | — |
| 1996-07-22 | $5.72 | $5.72 | 316,800 | — | — |
| 1996-07-19 | $6.25 | $6.25 | 418,050 | — | — |
| 1996-07-18 | $6.39 | $6.39 | 1,536,750 | — | — |
| 1996-07-17 | $5.64 | $5.64 | 606,600 | — | — |
| 1996-07-16 | $5.00 | $5.00 | 1,990,800 | — | — |
| 1996-07-15 | $5.11 | $5.11 | 1,379,700 | — | — |
| 1996-07-12 | $6.17 | $6.17 | 330,300 | — | — |
| 1996-07-11 | $6.33 | $6.33 | 650,700 | — | — |
| 1996-07-10 | $6.64 | $6.64 | 328,950 | — | — |
| 1996-07-09 | $6.53 | $6.53 | 549,450 | — | — |
| 1996-07-08 | $6.89 | $6.89 | 531,900 | — | — |
| 1996-07-05 | $7.44 | $7.44 | 342,900 | — | — |
| 1996-07-03 | $7.94 | $7.94 | 520,200 | — | — |
| 1996-07-02 | $7.72 | $7.72 | 737,100 | — | — |
| 1996-07-01 | $7.61 | $7.61 | 444,600 | — | — |
| 1996-06-28 | $7.42 | $7.42 | 874,350 | — | — |
| 1996-06-27 | $6.94 | $6.94 | 710,100 | — | — |
| 1996-06-26 | $6.56 | $6.56 | 249,750 | — | — |
| 1996-06-25 | $6.89 | $6.89 | 744,300 | — | — |
| 1996-06-24 | $7.11 | $7.11 | 472,500 | — | — |
| 1996-06-21 | $7.14 | $7.14 | 718,650 | — | — |
| 1996-06-20 | $6.67 | $6.67 | 1,381,050 | — | — |
| 1996-06-19 | $6.89 | $6.89 | 2,887,650 | — | — |
| 1996-06-18 | $6.56 | $6.56 | 1,724,400 | — | — |
| 1996-06-17 | $7.75 | $7.75 | 807,750 | — | — |
| 1996-06-14 | $8.19 | $8.19 | 717,300 | — | — |
| 1996-06-13 | $8.33 | $8.33 | 904,950 | — | — |
| 1996-06-12 | $8.22 | $8.22 | 677,700 | — | — |
| 1996-06-11 | $8.72 | $8.72 | 385,200 | — | — |
| 1996-06-10 | $9.08 | $9.08 | 502,650 | — | — |
| 1996-06-07 | $9.42 | $9.42 | 1,123,650 | — | — |
| 1996-06-06 | $9.17 | $9.17 | 2,099,700 | — | — |
| 1996-06-05 | $9.94 | $9.94 | 2,331,450 | — | — |
| 1996-06-04 | $8.50 | $8.50 | 1,320,750 | — | — |
| 1996-06-03 | $7.92 | $7.92 | 813,600 | — | — |
| 1996-05-31 | $7.33 | $7.33 | 674,100 | — | — |
| 1996-05-30 | $7.51 | $7.51 | 716,400 | — | — |
| 1996-05-29 | $7.32 | $7.32 | 1,881,000 | — | — |
| 1996-05-28 | $7.93 | $7.93 | 611,100 | — | — |
| 1996-05-24 | $8.00 | $8.00 | 1,178,100 | — | — |
| 1996-05-23 | $7.83 | $7.83 | 2,300,400 | — | — |
| 1996-05-22 | $7.53 | $7.53 | 732,600 | — | — |
| 1996-05-21 | $6.67 | $6.67 | 544,500 | — | — |
| 1996-05-20 | $6.58 | $6.58 | 611,100 | — | — |
| 1996-05-17 | $6.43 | $6.43 | 463,500 | — | — |
| 1996-05-16 | $6.39 | $6.39 | 232,200 | — | — |
| 1996-05-15 | $6.46 | $6.46 | 495,000 | — | — |
| 1996-05-14 | $6.56 | $6.56 | 411,300 | — | — |
| 1996-05-13 | $6.44 | $6.44 | 364,500 | — | — |
| 1996-05-10 | $6.42 | $6.42 | 414,900 | — | — |
| 1996-05-09 | $6.08 | $6.08 | 492,300 | — | — |
| 1996-05-08 | $5.83 | $5.83 | 855,900 | — | — |
| 1996-05-07 | $6.00 | $6.00 | 569,700 | — | — |
| 1996-05-06 | $5.86 | $5.86 | 559,800 | — | — |
| 1996-05-03 | $5.76 | $5.76 | 461,700 | — | — |
| 1996-05-02 | $5.86 | $5.86 | 627,300 | — | — |
| 1996-05-01 | $5.79 | $5.79 | 482,400 | — | — |
| 1996-04-30 | $5.94 | $5.94 | 450,000 | — | — |
| 1996-04-29 | $5.50 | $5.50 | 533,700 | — | — |
| 1996-04-26 | $5.31 | $5.31 | 579,600 | — | — |
| 1996-04-25 | $5.03 | $5.03 | 926,100 | — | — |
| 1996-04-24 | $5.14 | $5.14 | 375,300 | — | — |
| 1996-04-23 | $4.89 | $4.89 | 749,700 | — | — |
| 1996-04-22 | $4.54 | $4.54 | 217,800 | — | — |
| 1996-04-19 | $4.53 | $4.53 | 1,049,400 | — | — |
| 1996-04-18 | $4.47 | $4.47 | 78,300 | — | — |
| 1996-04-17 | $4.47 | $4.47 | 103,500 | — | — |
| 1996-04-16 | $4.58 | $4.58 | 224,100 | — | — |
| 1996-04-15 | $4.53 | $4.53 | 287,100 | — | — |
| 1996-04-12 | $4.44 | $4.44 | 160,200 | — | — |
| 1996-04-11 | $4.50 | $4.50 | 243,900 | — | — |
| 1996-04-10 | $4.51 | $4.51 | 387,000 | — | — |
| 1996-04-09 | $4.50 | $4.50 | 199,800 | — | — |
| 1996-04-08 | $4.42 | $4.42 | 257,400 | — | — |
| 1996-04-04 | $4.63 | $4.62 | 261,900 | — | — |
| 1996-04-03 | $4.60 | $4.60 | 240,300 | — | — |
| 1996-04-02 | $4.50 | $4.50 | 318,600 | — | — |
| 1996-04-01 | $4.53 | $4.53 | 278,100 | — | — |
| 1996-03-29 | $4.33 | $4.33 | 485,100 | — | — |
| 1996-03-28 | $3.97 | $3.97 | 424,800 | — | — |
| 1996-03-27 | $4.14 | $4.14 | 517,500 | — | — |
| 1996-03-26 | $4.32 | $4.32 | 161,100 | — | — |
| 1996-03-25 | $4.40 | $4.40 | 226,800 | — | — |
| 1996-03-22 | $4.47 | $4.47 | 107,100 | — | — |
| 1996-03-21 | $4.54 | $4.54 | 240,300 | — | — |
| 1996-03-20 | $4.64 | $4.64 | 234,900 | — | — |
| 1996-03-19 | $4.56 | $4.56 | 205,200 | — | — |
| 1996-03-18 | $4.51 | $4.51 | 195,300 | — | — |
| 1996-03-15 | $4.50 | $4.50 | 261,000 | — | — |
| 1996-03-14 | $4.36 | $4.36 | 972,000 | — | — |
| 1996-03-13 | $4.25 | $4.25 | 431,100 | — | — |
| 1996-03-12 | $3.89 | $3.89 | 101,700 | — | — |
| 1996-03-11 | $3.94 | $3.94 | 397,800 | — | — |
| 1996-03-08 | $3.97 | $3.97 | 841,500 | — | — |
| 1996-03-07 | $4.22 | $4.22 | 241,200 | — | — |
| 1996-03-06 | $4.31 | $4.31 | 230,400 | — | — |
| 1996-03-05 | $4.28 | $4.28 | 975,600 | — | — |
| 1996-03-04 | $4.00 | $4.00 | 306,900 | — | — |
| 1996-03-01 | $3.86 | $3.86 | 375,300 | — | — |
| 1996-02-29 | $3.89 | $3.89 | 570,600 | — | — |
| 1996-02-28 | $3.89 | $3.89 | 387,900 | — | — |
| 1996-02-27 | $4.01 | $4.01 | 351,900 | — | — |
| 1996-02-26 | $4.08 | $4.08 | 576,900 | — | — |
| 1996-02-23 | $4.08 | $4.08 | 105,300 | — | — |
| 1996-02-22 | $4.07 | $4.07 | 299,700 | — | — |
| 1996-02-21 | $3.97 | $3.97 | 797,400 | — | — |
| 1996-02-20 | $4.06 | $4.06 | 369,900 | — | — |
| 1996-02-16 | $4.06 | $4.06 | 2,322,000 | — | — |
| 1996-02-15 | $3.78 | $3.78 | 376,200 | — | — |
| 1996-02-14 | $3.61 | $3.61 | 100,800 | — | — |
| 1996-02-13 | $3.61 | $3.61 | 252,900 | — | — |
| 1996-02-12 | $3.72 | $3.72 | 567,000 | — | — |
| 1996-02-09 | $3.75 | $3.75 | 659,700 | — | — |
| 1996-02-08 | $3.56 | $3.56 | 384,300 | — | — |
| 1996-02-07 | $3.61 | $3.61 | 550,800 | — | — |
| 1996-02-06 | $3.56 | $3.56 | 2,844,900 | — | — |
| 1996-02-05 | $3.58 | $3.58 | 1,611,000 | — | — |
| 1996-02-02 | $3.40 | $3.40 | 1,857,600 | — | — |
| 1996-02-01 | $3.17 | $3.17 | 313,200 | — | — |
| 1996-01-31 | $3.14 | $3.14 | 166,500 | — | — |
| 1996-01-30 | $3.08 | $3.08 | 1,028,700 | — | — |
| 1996-01-29 | $3.19 | $3.19 | 1,217,700 | — | — |
| 1996-01-26 | $3.19 | $3.19 | 990,000 | — | — |
| 1996-01-25 | $3.28 | $3.28 | 6,571,800 | — | — |
| 1996-01-24 | $3.06 | $3.06 | 13,958,100 | — | — |
| 1996-01-23 | $2.71 | $2.71 | 111,600 | — | — |
| 1996-01-22 | $2.75 | $2.75 | 102,600 | — | — |
| 1996-01-19 | $2.78 | $2.78 | 75,600 | — | — |
| 1996-01-18 | $2.86 | $2.86 | 66,600 | — | — |
| 1996-01-17 | $2.78 | $2.78 | 93,600 | — | — |
| 1996-01-16 | $2.75 | $2.75 | 75,600 | — | — |
| 1996-01-15 | $2.75 | $2.75 | 16,200 | — | — |
| 1996-01-12 | $2.75 | $2.75 | 10,800 | — | — |
| 1996-01-11 | $2.75 | $2.75 | 19,800 | — | — |
| 1996-01-10 | $2.83 | $2.83 | 129,600 | — | — |
| 1996-01-09 | $2.81 | $2.81 | 252,000 | — | — |
| 1996-01-08 | $2.89 | $2.89 | 1,800 | — | — |
| 1996-01-05 | $2.81 | $2.81 | 73,800 | — | — |
| 1996-01-04 | $2.83 | $2.83 | 174,600 | — | — |
| 1996-01-03 | $2.81 | $2.81 | 223,200 | — | — |
| 1996-01-02 | $2.89 | $2.89 | 128,700 | — | — |