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
- 1995-08-16 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 | $4.18 | $4.18 | 105,955 | — | — |
| 1996-12-30 | $4.41 | $4.41 | 63,153 | — | — |
| 1996-12-27 | $4.52 | $4.52 | 28,424 | — | — |
| 1996-12-26 | $4.18 | $4.18 | 39,705 | — | — |
| 1996-12-24 | $4.07 | $4.07 | 28,867 | — | — |
| 1996-12-23 | $4.07 | $4.07 | 108,941 | — | — |
| 1996-12-20 | $4.29 | $4.29 | 101,863 | — | — |
| 1996-12-19 | $4.97 | $4.97 | 10,286 | — | — |
| 1996-12-18 | $4.97 | $4.97 | 34,507 | — | — |
| 1996-12-17 | $4.97 | $4.97 | 36,056 | — | — |
| 1996-12-16 | $4.75 | $4.75 | 57,512 | — | — |
| 1996-12-13 | $4.52 | $4.52 | 6,525 | — | — |
| 1996-12-12 | $5.09 | $5.09 | 14,710 | — | — |
| 1996-12-11 | $4.75 | $4.75 | 55,189 | — | — |
| 1996-12-10 | $5.20 | $5.20 | 56,517 | — | — |
| 1996-12-09 | $5.20 | $5.20 | 34,839 | — | — |
| 1996-12-06 | $5.20 | $5.20 | 30,857 | — | — |
| 1996-12-05 | $5.20 | $5.20 | 21,346 | — | — |
| 1996-12-04 | $4.97 | $4.97 | 40,922 | — | — |
| 1996-12-03 | $5.31 | $5.31 | 52,535 | — | — |
| 1996-12-02 | $4.97 | $4.97 | 35,060 | — | — |
| 1996-11-29 | $5.20 | $5.20 | 13,383 | — | — |
| 1996-11-27 | $4.75 | $4.75 | 33,180 | — | — |
| 1996-11-26 | $4.97 | $4.97 | 65,918 | — | — |
| 1996-11-25 | $4.86 | $4.86 | 32,406 | — | — |
| 1996-11-22 | $4.86 | $4.86 | 48,996 | — | — |
| 1996-11-21 | $4.97 | $4.97 | 81,402 | — | — |
| 1996-11-20 | $4.29 | $4.29 | 23,779 | — | — |
| 1996-11-19 | $4.52 | $4.52 | 163,246 | — | — |
| 1996-11-18 | $4.52 | $4.52 | 29,751 | — | — |
| 1996-11-15 | $4.63 | $4.63 | 15,484 | — | — |
| 1996-11-14 | $4.41 | $4.41 | 60,498 | — | — |
| 1996-11-13 | $4.29 | $4.29 | 26,986 | — | — |
| 1996-11-12 | $4.75 | $4.75 | 29,088 | — | — |
| 1996-11-11 | $4.52 | $4.52 | 11,171 | — | — |
| 1996-11-08 | $4.29 | $4.29 | 17,143 | — | — |
| 1996-11-07 | $4.52 | $4.52 | 8,737 | — | — |
| 1996-11-06 | $4.29 | $4.29 | 13,272 | — | — |
| 1996-11-05 | $4.29 | $4.29 | 24,000 | — | — |
| 1996-11-04 | $4.75 | $4.75 | 25,880 | — | — |
| 1996-11-01 | $4.29 | $4.29 | 25,438 | — | — |
| 1996-10-31 | $4.52 | $4.52 | 76,978 | — | — |
| 1996-10-30 | $4.97 | $4.97 | 21,125 | — | — |
| 1996-10-29 | $5.09 | $5.09 | 64,922 | — | — |
| 1996-10-28 | $5.42 | $5.42 | 32,406 | — | — |
| 1996-10-25 | $5.42 | $5.42 | 30,857 | — | — |
| 1996-10-24 | $4.75 | $4.75 | 4,424 | — | — |
| 1996-10-23 | $5.42 | $5.42 | 28,424 | — | — |
| 1996-10-22 | $5.42 | $5.42 | 18,360 | — | — |
| 1996-10-21 | $4.86 | $4.86 | 17,364 | — | — |
| 1996-10-18 | $4.86 | $4.86 | 29,530 | — | — |
| 1996-10-17 | $4.86 | $4.86 | 3,318 | — | — |
| 1996-10-16 | $5.42 | $5.42 | 3,097 | — | — |
| 1996-10-15 | $4.86 | $4.86 | 12,277 | — | — |
| 1996-10-14 | $4.86 | $4.86 | 20,019 | — | — |
| 1996-10-11 | $5.31 | $5.31 | 23,779 | — | — |
| 1996-10-10 | $5.09 | $5.09 | 31,410 | — | — |
| 1996-10-09 | $5.65 | $5.65 | 44,793 | — | — |
| 1996-10-08 | $5.42 | $5.42 | 51,761 | — | — |
| 1996-10-07 | $5.65 | $5.65 | 113,033 | — | — |
| 1996-10-04 | $5.88 | $5.88 | 74,876 | — | — |
| 1996-10-03 | $6.33 | $6.33 | 141,789 | — | — |
| 1996-10-02 | $5.99 | $5.99 | 21,346 | — | — |
| 1996-10-01 | $5.88 | $5.88 | 24,332 | — | — |
| 1996-09-30 | $5.99 | $5.99 | 38,931 | — | — |
| 1996-09-27 | $5.54 | $5.54 | 47,890 | — | — |
| 1996-09-26 | $5.54 | $5.54 | 106,287 | — | — |
| 1996-09-25 | $5.42 | $5.42 | 25,770 | — | — |
| 1996-09-24 | $5.42 | $5.42 | 38,931 | — | — |
| 1996-09-23 | $4.75 | $4.75 | 10,728 | — | — |
| 1996-09-20 | $4.86 | $4.86 | 62,268 | — | — |
| 1996-09-19 | $4.86 | $4.86 | 62,157 | — | — |
| 1996-09-18 | $5.65 | $5.65 | 153,070 | — | — |
| 1996-09-17 | $5.99 | $5.99 | 280,592 | — | — |
| 1996-09-16 | $4.75 | $4.75 | 67,466 | — | — |
| 1996-09-13 | $4.18 | $4.18 | 39,042 | — | — |
| 1996-09-12 | $4.18 | $4.18 | 57,512 | — | — |
| 1996-09-11 | $4.18 | $4.18 | 23,558 | — | — |
| 1996-09-10 | $4.18 | $4.18 | 57,180 | — | — |
| 1996-09-09 | $4.18 | $4.18 | 26,323 | — | — |
| 1996-09-06 | $4.18 | $4.18 | 41,143 | — | — |
| 1996-09-05 | $4.07 | $4.07 | 20,682 | — | — |
| 1996-09-04 | $4.13 | $4.13 | 97,992 | — | — |
| 1996-09-03 | $4.07 | $4.07 | 155,172 | — | — |
| 1996-08-30 | $4.07 | $4.07 | 87,263 | — | — |
| 1996-08-29 | $4.07 | $4.07 | 45,567 | — | — |
| 1996-08-28 | $3.96 | $3.96 | 24,664 | — | — |
| 1996-08-27 | $4.29 | $4.29 | 39,042 | — | — |
| 1996-08-26 | $4.29 | $4.29 | 22,341 | — | — |
| 1996-08-23 | $4.18 | $4.18 | 1,462,685 | — | — |
| 1996-08-22 | $3.96 | $3.96 | 38,821 | — | — |
| 1996-08-21 | $4.07 | $4.07 | 59,503 | — | — |
| 1996-08-20 | $4.18 | $4.18 | 46,452 | — | — |
| 1996-08-19 | $4.29 | $4.29 | 80,185 | — | — |
| 1996-08-16 | $4.29 | $4.29 | 24,885 | — | — |
| 1996-08-15 | $4.07 | $4.07 | 48,443 | — | — |
| 1996-08-14 | $4.18 | $4.18 | 39,595 | — | — |
| 1996-08-13 | $4.29 | $4.29 | 37,493 | — | — |
| 1996-08-12 | $4.41 | $4.41 | 39,152 | — | — |
| 1996-08-09 | $4.52 | $4.52 | 116,019 | — | — |
| 1996-08-08 | $4.29 | $4.29 | 24,553 | — | — |
| 1996-08-07 | $4.52 | $4.52 | 99,651 | — | — |
| 1996-08-06 | $4.35 | $4.35 | 134,821 | — | — |
| 1996-08-05 | $4.18 | $4.18 | 103,522 | — | — |
| 1996-08-02 | $4.52 | $4.52 | 231,596 | — | — |
| 1996-08-01 | $4.41 | $4.41 | 162,361 | — | — |
| 1996-07-31 | $4.52 | $4.52 | 1,988,367 | — | — |
| 1996-07-30 | $4.07 | $4.07 | 308,021 | — | — |
| 1996-07-29 | $4.86 | $4.86 | 1,893,030 | — | — |
| 1996-07-26 | $7.01 | $7.01 | 24,774 | — | — |
| 1996-07-25 | $6.72 | $6.72 | 36,056 | — | — |
| 1996-07-24 | $7.01 | $7.01 | 132,831 | — | — |
| 1996-07-23 | $7.46 | $7.46 | 26,323 | — | — |
| 1996-07-22 | $7.69 | $7.69 | 8,959 | — | — |
| 1996-07-19 | $8.14 | $8.14 | 230,380 | — | — |
| 1996-07-18 | $8.14 | $8.14 | 21,346 | — | — |
| 1996-07-17 | $8.14 | $8.14 | 29,530 | — | — |
| 1996-07-16 | $8.14 | $8.14 | 25,438 | — | — |
| 1996-07-15 | $8.36 | $8.36 | 23,226 | — | — |
| 1996-07-12 | $8.59 | $8.59 | 13,604 | — | — |
| 1996-07-11 | $8.93 | $8.93 | 24,443 | — | — |
| 1996-07-10 | $9.49 | $9.49 | 110,600 | — | — |
| 1996-07-09 | $9.49 | $9.49 | 48,664 | — | — |
| 1996-07-08 | $9.49 | $9.49 | 32,295 | — | — |
| 1996-07-05 | $10.28 | $10.28 | 5,198 | — | — |
| 1996-07-03 | $10.40 | $10.40 | 11,613 | — | — |
| 1996-07-02 | $9.95 | $9.95 | 73,438 | — | — |
| 1996-07-01 | $9.27 | $9.27 | 14,599 | — | — |
| 1996-06-28 | $8.82 | $8.82 | 339,874 | — | — |
| 1996-06-27 | $8.14 | $8.14 | 201,624 | — | — |
| 1996-06-26 | $9.04 | $9.04 | 59,392 | — | — |
| 1996-06-25 | $9.72 | $9.72 | 81,291 | — | — |
| 1996-06-24 | $9.27 | $9.27 | 81,844 | — | — |
| 1996-06-21 | $9.04 | $9.04 | 100,646 | — | — |
| 1996-06-20 | $9.72 | $9.72 | 109,383 | — | — |
| 1996-06-19 | $9.95 | $9.95 | 21,125 | — | — |
| 1996-06-18 | $9.95 | $9.95 | 23,337 | — | — |
| 1996-06-17 | $10.17 | $10.17 | 42,139 | — | — |
| 1996-06-14 | $10.85 | $10.85 | 29,309 | — | — |
| 1996-06-13 | $10.40 | $10.40 | 44,240 | — | — |
| 1996-06-12 | $10.85 | $10.85 | 26,765 | — | — |
| 1996-06-11 | $10.85 | $10.85 | 15,926 | — | — |
| 1996-06-10 | $10.40 | $10.40 | 17,807 | — | — |
| 1996-06-07 | $11.08 | $11.08 | 15,705 | — | — |
| 1996-06-06 | $10.85 | $10.85 | 46,231 | — | — |
| 1996-06-05 | $11.53 | $11.53 | 93,236 | — | — |
| 1996-06-04 | $10.85 | $10.85 | 22,231 | — | — |
| 1996-06-03 | $11.19 | $11.19 | 19,244 | — | — |
| 1996-05-31 | $11.30 | $11.30 | 15,373 | — | — |
| 1996-05-30 | $10.85 | $10.85 | 9,954 | — | — |
| 1996-05-29 | $10.85 | $10.85 | 72,664 | — | — |
| 1996-05-28 | $11.30 | $11.30 | 55,632 | — | — |
| 1996-05-24 | $10.62 | $10.62 | 10,839 | — | — |
| 1996-05-23 | $10.85 | $10.85 | 41,033 | — | — |
| 1996-05-22 | $10.85 | $10.85 | 185,476 | — | — |
| 1996-05-21 | $10.96 | $10.96 | 144,222 | — | — |
| 1996-05-20 | $10.96 | $10.96 | 234,914 | — | — |
| 1996-05-17 | $10.85 | $10.85 | 30,857 | — | — |
| 1996-05-16 | $10.85 | $10.85 | 21,788 | — | — |
| 1996-05-15 | $10.85 | $10.85 | 46,673 | — | — |
| 1996-05-14 | $11.30 | $11.30 | 50,544 | — | — |
| 1996-05-13 | $10.85 | $10.85 | 40,590 | — | — |
| 1996-05-10 | $10.40 | $10.40 | 28,314 | — | — |
| 1996-05-09 | $10.40 | $10.40 | 31,189 | — | — |
| 1996-05-08 | $10.62 | $10.62 | 75,208 | — | — |
| 1996-05-07 | $10.17 | $10.17 | 143,006 | — | — |
| 1996-05-06 | $10.17 | $10.17 | 318,307 | — | — |
| 1996-05-03 | $9.95 | $9.95 | 17,143 | — | — |
| 1996-05-02 | $10.40 | $10.40 | 74,434 | — | — |
| 1996-05-01 | $10.85 | $10.85 | 33,069 | — | — |
| 1996-04-30 | $11.53 | $11.53 | 24,000 | — | — |
| 1996-04-29 | $10.85 | $10.85 | 54,194 | — | — |
| 1996-04-26 | $11.08 | $11.08 | 27,871 | — | — |
| 1996-04-25 | $10.62 | $10.62 | 21,788 | — | — |
| 1996-04-24 | $10.85 | $10.85 | 61,604 | — | — |
| 1996-04-23 | $11.08 | $11.08 | 36,387 | — | — |
| 1996-04-22 | $11.30 | $11.30 | 73,881 | — | — |
| 1996-04-19 | $10.62 | $10.62 | 15,816 | — | — |
| 1996-04-18 | $10.06 | $10.06 | 6,083 | — | — |
| 1996-04-17 | $10.40 | $10.40 | 21,788 | — | — |
| 1996-04-16 | $10.17 | $10.17 | 63,263 | — | — |
| 1996-04-15 | $9.38 | $9.38 | 254,380 | — | — |
| 1996-04-12 | $8.82 | $8.82 | 40,148 | — | — |
| 1996-04-11 | $9.04 | $9.04 | 53,752 | — | — |
| 1996-04-10 | $9.04 | $9.04 | 8,516 | — | — |
| 1996-04-09 | $9.04 | $9.04 | 91,577 | — | — |
| 1996-04-08 | $9.04 | $9.04 | 53,309 | — | — |
| 1996-04-04 | $9.95 | $9.95 | 38,489 | — | — |
| 1996-04-03 | $9.49 | $9.49 | 53,420 | — | — |
| 1996-04-02 | $10.17 | $10.17 | 71,116 | — | — |
| 1996-04-01 | $9.95 | $9.95 | 127,079 | — | — |
| 1996-03-29 | $10.62 | $10.62 | 66,692 | — | — |
| 1996-03-28 | $10.85 | $10.85 | 124,978 | — | — |
| 1996-03-27 | $11.30 | $11.30 | 48,996 | — | — |
| 1996-03-26 | $10.85 | $10.85 | 144,333 | — | — |
| 1996-03-25 | $10.40 | $10.40 | 13,604 | — | — |
| 1996-03-22 | $10.40 | $10.40 | 40,369 | — | — |
| 1996-03-21 | $10.85 | $10.85 | 79,632 | — | — |
| 1996-03-20 | $10.40 | $10.40 | 34,286 | — | — |
| 1996-03-19 | $10.85 | $10.85 | 70,342 | — | — |
| 1996-03-18 | $11.08 | $11.08 | 132,720 | — | — |
| 1996-03-15 | $10.40 | $10.40 | 41,475 | — | — |
| 1996-03-14 | $10.40 | $10.40 | 47,779 | — | — |
| 1996-03-13 | $10.40 | $10.40 | 28,203 | — | — |
| 1996-03-12 | $10.17 | $10.17 | 79,964 | — | — |
| 1996-03-11 | $10.51 | $10.51 | 60,609 | — | — |
| 1996-03-08 | $10.62 | $10.62 | 93,899 | — | — |
| 1996-03-07 | $11.08 | $11.08 | 110,158 | — | — |
| 1996-03-06 | $10.51 | $10.51 | 39,374 | — | — |
| 1996-03-05 | $10.62 | $10.62 | 95,448 | — | — |
| 1996-03-04 | $10.85 | $10.85 | 170,324 | — | — |
| 1996-03-01 | $10.85 | $10.85 | 83,282 | — | — |
| 1996-02-29 | $10.85 | $10.85 | 322,288 | — | — |
| 1996-02-28 | $10.28 | $10.28 | 77,088 | — | — |
| 1996-02-27 | $10.17 | $10.17 | 158,711 | — | — |
| 1996-02-26 | $10.51 | $10.51 | 55,853 | — | — |
| 1996-02-23 | $10.40 | $10.40 | 54,194 | — | — |
| 1996-02-22 | $10.51 | $10.51 | 399,266 | — | — |
| 1996-02-21 | $10.40 | $10.40 | 127,964 | — | — |
| 1996-02-20 | $10.85 | $10.85 | 132,499 | — | — |
| 1996-02-16 | $10.85 | $10.85 | 49,549 | — | — |
| 1996-02-15 | $11.30 | $11.30 | 105,181 | — | — |
| 1996-02-14 | $10.85 | $10.85 | 113,697 | — | — |
| 1996-02-13 | $11.08 | $11.08 | 137,808 | — | — |
| 1996-02-12 | $11.30 | $11.30 | 166,785 | — | — |
| 1996-02-09 | $11.08 | $11.08 | 138,361 | — | — |
| 1996-02-08 | $9.95 | $9.95 | 374,934 | — | — |
| 1996-02-07 | $9.72 | $9.72 | 65,475 | — | — |
| 1996-02-06 | $10.17 | $10.17 | 134,932 | — | — |
| 1996-02-05 | $9.83 | $9.83 | 120,775 | — | — |
| 1996-02-02 | $9.83 | $9.83 | 244,868 | — | — |
| 1996-02-01 | $9.95 | $9.95 | 254,269 | — | — |
| 1996-01-31 | $10.17 | $10.17 | 909,132 | — | — |
| 1996-01-30 | $8.70 | $8.70 | 1,529,377 | — | — |
| 1996-01-29 | $7.80 | $7.80 | 117,457 | — | — |
| 1996-01-26 | $7.69 | $7.69 | 17,143 | — | — |
| 1996-01-25 | $7.23 | $7.23 | 38,599 | — | — |
| 1996-01-24 | $7.69 | $7.69 | 13,161 | — | — |
| 1996-01-23 | $7.69 | $7.69 | 23,668 | — | — |
| 1996-01-22 | $7.23 | $7.23 | 24,332 | — | — |
| 1996-01-19 | $7.46 | $7.46 | 4,203 | — | — |
| 1996-01-18 | $7.69 | $7.69 | 31,189 | — | — |
| 1996-01-17 | $7.35 | $7.35 | 15,926 | — | — |
| 1996-01-16 | $7.12 | $7.12 | 23,447 | — | — |
| 1996-01-15 | $7.12 | $7.12 | 26,102 | — | — |
| 1996-01-12 | $7.01 | $7.01 | 41,143 | — | — |
| 1996-01-11 | $6.78 | $6.78 | 28,092 | — | — |
| 1996-01-10 | $7.23 | $7.23 | 9,733 | — | — |
| 1996-01-09 | $6.89 | $6.89 | 71,005 | — | — |
| 1996-01-08 | $7.46 | $7.46 | 5,309 | — | — |
| 1996-01-05 | $7.23 | $7.23 | 32,627 | — | — |
| 1996-01-04 | $7.46 | $7.46 | 125,531 | — | — |
| 1996-01-03 | $7.69 | $7.69 | 375,155 | — | — |
| 1996-01-02 | $6.10 | $6.10 | 24,000 | — | — |