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
- 1992-03-05 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 | $7.53 | $7.53 | 12,266 | — | — |
| 1996-12-30 | $7.53 | $7.53 | 12,638 | — | — |
| 1996-12-27 | $7.53 | $7.53 | 30,851 | — | — |
| 1996-12-26 | $6.99 | $6.99 | 13,010 | — | — |
| 1996-12-24 | $6.73 | $6.73 | 10,779 | — | — |
| 1996-12-23 | $6.52 | $6.52 | 115,972 | — | — |
| 1996-12-20 | $7.26 | $7.26 | 152,770 | — | — |
| 1996-12-19 | $6.66 | $6.66 | 172,842 | — | — |
| 1996-12-18 | $6.99 | $6.99 | 25,648 | — | — |
| 1996-12-17 | $6.99 | $6.99 | 115,600 | — | — |
| 1996-12-16 | $7.36 | $7.36 | 98,130 | — | — |
| 1996-12-13 | $6.73 | $6.73 | 97,015 | — | — |
| 1996-12-12 | $6.99 | $6.99 | 74,341 | — | — |
| 1996-12-11 | $6.59 | $6.59 | 91,811 | — | — |
| 1996-12-10 | $7.06 | $7.06 | 303,310 | — | — |
| 1996-12-09 | $6.52 | $6.52 | 402,183 | — | — |
| 1996-12-06 | $5.65 | $5.65 | 73,969 | — | — |
| 1996-12-05 | $5.65 | $5.65 | 156,859 | — | — |
| 1996-12-04 | $5.11 | $5.11 | 55,384 | — | — |
| 1996-12-03 | $5.45 | $5.45 | 37,914 | — | — |
| 1996-12-02 | $5.18 | $5.18 | 85,492 | — | — |
| 1996-11-29 | $5.15 | $5.15 | 26,763 | — | — |
| 1996-11-27 | $5.11 | $5.11 | 25,648 | — | — |
| 1996-11-26 | $5.15 | $5.15 | 190,684 | — | — |
| 1996-11-25 | $5.11 | $5.11 | 111,139 | — | — |
| 1996-11-22 | $4.64 | $4.64 | 35,312 | — | — |
| 1996-11-21 | $4.41 | $4.41 | 88,837 | — | — |
| 1996-11-20 | $4.34 | $4.34 | 209,641 | — | — |
| 1996-11-19 | $4.37 | $4.37 | 93,669 | — | — |
| 1996-11-18 | $4.57 | $4.57 | 65,420 | — | — |
| 1996-11-15 | $4.57 | $4.57 | 123,406 | — | — |
| 1996-11-14 | $4.81 | $4.81 | 204,065 | — | — |
| 1996-11-13 | $4.57 | $4.57 | 498,826 | — | — |
| 1996-11-12 | $4.57 | $4.57 | 105,936 | — | — |
| 1996-11-11 | $4.91 | $4.91 | 94,784 | — | — |
| 1996-11-08 | $5.11 | $5.11 | 7,434 | — | — |
| 1996-11-07 | $5.04 | $5.04 | 13,753 | — | — |
| 1996-11-06 | $4.98 | $4.98 | 90,696 | — | — |
| 1996-11-05 | $5.15 | $5.15 | 5,947 | — | — |
| 1996-11-04 | $4.98 | $4.98 | 10,408 | — | — |
| 1996-11-01 | $4.98 | $4.98 | 35,684 | — | — |
| 1996-10-31 | $5.18 | $5.18 | 26,763 | — | — |
| 1996-10-30 | $5.25 | $5.25 | 7,434 | — | — |
| 1996-10-29 | $5.11 | $5.11 | 60,588 | — | — |
| 1996-10-28 | $5.31 | $5.31 | 12,266 | — | — |
| 1996-10-25 | $5.31 | $5.31 | 26,019 | — | — |
| 1996-10-24 | $5.04 | $5.04 | 55,384 | — | — |
| 1996-10-23 | $5.25 | $5.25 | 87,722 | — | — |
| 1996-10-22 | $5.58 | $5.58 | 16,727 | — | — |
| 1996-10-21 | $5.55 | $5.55 | 20,444 | — | — |
| 1996-10-18 | $5.65 | $5.65 | 34,197 | — | — |
| 1996-10-17 | $5.55 | $5.55 | 7,434 | — | — |
| 1996-10-16 | $5.55 | $5.55 | 17,470 | — | — |
| 1996-10-15 | $5.72 | $5.72 | 76,943 | — | — |
| 1996-10-14 | $5.72 | $5.72 | 43,118 | — | — |
| 1996-10-11 | $5.45 | $5.45 | 2,602 | — | — |
| 1996-10-10 | $5.72 | $5.72 | 22,674 | — | — |
| 1996-10-09 | $5.72 | $5.72 | 269,113 | — | — |
| 1996-10-08 | $5.58 | $5.58 | 47,950 | — | — |
| 1996-10-07 | $5.31 | $5.31 | 239,377 | — | — |
| 1996-10-04 | $4.98 | $4.98 | 7,434 | — | — |
| 1996-10-03 | $5.18 | $5.18 | 98,501 | — | — |
| 1996-10-02 | $5.25 | $5.25 | 16,355 | — | — |
| 1996-10-01 | $5.65 | $5.65 | 27,878 | — | — |
| 1996-09-30 | $5.58 | $5.58 | 50,552 | — | — |
| 1996-09-27 | $5.45 | $5.45 | 152,398 | — | — |
| 1996-09-26 | $5.11 | $5.11 | 155,744 | — | — |
| 1996-09-25 | $5.25 | $5.25 | 329,329 | — | — |
| 1996-09-24 | $4.84 | $4.84 | 101,847 | — | — |
| 1996-09-23 | $4.84 | $4.84 | 75,084 | — | — |
| 1996-09-20 | $5.04 | $5.04 | 183,250 | — | — |
| 1996-09-19 | $4.98 | $4.98 | 195,516 | — | — |
| 1996-09-18 | $5.04 | $5.04 | 54,269 | — | — |
| 1996-09-17 | $5.31 | $5.31 | 146,823 | — | — |
| 1996-09-16 | $5.08 | $5.08 | 35,312 | — | — |
| 1996-09-13 | $5.11 | $5.11 | 67,650 | — | — |
| 1996-09-12 | $4.98 | $4.98 | 106,307 | — | — |
| 1996-09-11 | $5.18 | $5.18 | 29,736 | — | — |
| 1996-09-10 | $5.31 | $5.31 | 105,564 | — | — |
| 1996-09-09 | $5.18 | $5.18 | 42,746 | — | — |
| 1996-09-06 | $5.31 | $5.31 | 37,542 | — | — |
| 1996-09-05 | $5.45 | $5.45 | 46,091 | — | — |
| 1996-09-04 | $5.92 | $5.92 | 66,535 | — | — |
| 1996-09-03 | $5.92 | $5.92 | 58,729 | — | — |
| 1996-08-30 | $6.02 | $6.02 | 20,072 | — | — |
| 1996-08-29 | $6.05 | $6.05 | 48,693 | — | — |
| 1996-08-28 | $6.19 | $6.19 | 58,357 | — | — |
| 1996-08-27 | $5.99 | $5.99 | 173,957 | — | — |
| 1996-08-26 | $5.65 | $5.65 | 126,379 | — | — |
| 1996-08-23 | $5.25 | $5.25 | 27,506 | — | — |
| 1996-08-22 | $5.38 | $5.38 | 52,039 | — | — |
| 1996-08-21 | $5.41 | $5.41 | 139,761 | — | — |
| 1996-08-20 | $5.45 | $5.45 | 141,247 | — | — |
| 1996-08-19 | $5.65 | $5.65 | 334,905 | — | — |
| 1996-08-16 | $4.71 | $4.71 | 31,595 | — | — |
| 1996-08-15 | $4.78 | $4.78 | 71,739 | — | — |
| 1996-08-14 | $4.84 | $4.84 | 14,125 | — | — |
| 1996-08-13 | $4.84 | $4.84 | 44,976 | — | — |
| 1996-08-12 | $5.11 | $5.11 | 60,959 | — | — |
| 1996-08-09 | $5.11 | $5.11 | 2,974 | — | — |
| 1996-08-08 | $5.31 | $5.31 | 39,401 | — | — |
| 1996-08-07 | $5.25 | $5.25 | 110,768 | — | — |
| 1996-08-06 | $5.38 | $5.38 | 60,588 | — | — |
| 1996-08-05 | $5.21 | $5.21 | 19,700 | — | — |
| 1996-08-02 | $5.18 | $5.18 | 79,916 | — | — |
| 1996-08-01 | $5.38 | $5.38 | 20,072 | — | — |
| 1996-07-31 | $5.45 | $5.45 | 79,916 | — | — |
| 1996-07-30 | $5.11 | $5.11 | 36,427 | — | — |
| 1996-07-29 | $5.11 | $5.11 | 97,758 | — | — |
| 1996-07-26 | $5.38 | $5.38 | 10,779 | — | — |
| 1996-07-25 | $5.25 | $5.25 | 9,293 | — | — |
| 1996-07-24 | $5.11 | $5.11 | 88,094 | — | — |
| 1996-07-23 | $5.11 | $5.11 | 89,581 | — | — |
| 1996-07-22 | $5.38 | $5.38 | 46,835 | — | — |
| 1996-07-19 | $5.38 | $5.38 | 263,538 | — | — |
| 1996-07-18 | $4.78 | $4.78 | 169,497 | — | — |
| 1996-07-17 | $4.17 | $4.17 | 172,470 | — | — |
| 1996-07-16 | $4.04 | $4.04 | 195,516 | — | — |
| 1996-07-15 | $4.10 | $4.10 | 36,055 | — | — |
| 1996-07-12 | $4.37 | $4.37 | 107,051 | — | — |
| 1996-07-11 | $4.57 | $4.57 | 160,204 | — | — |
| 1996-07-10 | $5.04 | $5.04 | 60,959 | — | — |
| 1996-07-09 | $5.31 | $5.31 | 22,674 | — | — |
| 1996-07-08 | $5.11 | $5.11 | 33,453 | — | — |
| 1996-07-05 | $5.11 | $5.11 | 8,177 | — | — |
| 1996-07-03 | $5.38 | $5.38 | 53,154 | — | — |
| 1996-07-02 | $5.38 | $5.38 | 5,947 | — | — |
| 1996-07-01 | $5.52 | $5.52 | 40,887 | — | — |
| 1996-06-28 | $6.12 | $6.12 | 101,847 | — | — |
| 1996-06-27 | $5.45 | $5.45 | 10,036 | — | — |
| 1996-06-26 | $5.25 | $5.25 | 63,190 | — | — |
| 1996-06-25 | $5.58 | $5.58 | 63,190 | — | — |
| 1996-06-24 | $5.65 | $5.65 | 60,588 | — | — |
| 1996-06-21 | $5.25 | $5.25 | 13,010 | — | — |
| 1996-06-20 | $5.31 | $5.31 | 31,223 | — | — |
| 1996-06-19 | $5.31 | $5.31 | 165,036 | — | — |
| 1996-06-18 | $5.55 | $5.55 | 79,545 | — | — |
| 1996-06-17 | $5.78 | $5.78 | 130,468 | — | — |
| 1996-06-14 | $5.85 | $5.85 | 110,024 | — | — |
| 1996-06-13 | $6.22 | $6.22 | 221,535 | — | — |
| 1996-06-12 | $6.93 | $6.93 | 420,768 | — | — |
| 1996-06-11 | $6.36 | $6.36 | 210,756 | — | — |
| 1996-06-10 | $5.45 | $5.45 | 37,170 | — | — |
| 1996-06-07 | $5.38 | $5.38 | 114,485 | — | — |
| 1996-06-06 | $5.65 | $5.65 | 305,912 | — | — |
| 1996-06-05 | $5.38 | $5.38 | 344,569 | — | — |
| 1996-06-04 | $5.15 | $5.15 | 151,283 | — | — |
| 1996-06-03 | $5.38 | $5.38 | 696,944 | — | — |
| 1996-05-31 | $5.99 | $5.99 | 133,070 | — | — |
| 1996-05-30 | $6.29 | $6.29 | 27,134 | — | — |
| 1996-05-29 | $6.29 | $6.29 | 33,082 | — | — |
| 1996-05-28 | $6.42 | $6.42 | 106,679 | — | — |
| 1996-05-24 | $6.59 | $6.59 | 253,874 | — | — |
| 1996-05-23 | $6.46 | $6.46 | 293,646 | — | — |
| 1996-05-22 | $6.62 | $6.62 | 184,737 | — | — |
| 1996-05-21 | $6.59 | $6.59 | 215,588 | — | — |
| 1996-05-20 | $6.99 | $6.99 | 184,737 | — | — |
| 1996-05-17 | $6.96 | $6.96 | 413,334 | — | — |
| 1996-05-16 | $6.66 | $6.66 | 65,420 | — | — |
| 1996-05-15 | $6.52 | $6.52 | 365,385 | — | — |
| 1996-05-14 | $5.99 | $5.99 | 301,080 | — | — |
| 1996-05-13 | $5.72 | $5.72 | 28,621 | — | — |
| 1996-05-10 | $5.55 | $5.55 | 321,152 | — | — |
| 1996-05-09 | $6.02 | $6.02 | 812,544 | — | — |
| 1996-05-08 | $5.18 | $5.18 | 375,049 | — | — |
| 1996-05-07 | $4.57 | $4.57 | 177,674 | — | — |
| 1996-05-06 | $4.32 | $4.32 | 175,444 | — | — |
| 1996-05-03 | $4.47 | $4.47 | 179,533 | — | — |
| 1996-05-02 | $4.30 | $4.30 | 107,422 | — | — |
| 1996-05-01 | $4.34 | $4.34 | 234,173 | — | — |
| 1996-04-30 | $4.44 | $4.44 | 162,434 | — | — |
| 1996-04-29 | $4.19 | $4.19 | 88,094 | — | — |
| 1996-04-26 | $4.37 | $4.37 | 118,573 | — | — |
| 1996-04-25 | $4.57 | $4.57 | 234,545 | — | — |
| 1996-04-24 | $4.81 | $4.81 | 635,241 | — | — |
| 1996-04-23 | $4.44 | $4.44 | 332,675 | — | — |
| 1996-04-22 | $4.04 | $4.04 | 317,063 | — | — |
| 1996-04-19 | $3.90 | $3.90 | 328,586 | — | — |
| 1996-04-18 | $3.77 | $3.77 | 842,652 | — | — |
| 1996-04-17 | $4.17 | $4.17 | 847,113 | — | — |
| 1996-04-16 | $4.56 | $4.56 | 1,027,760 | — | — |
| 1996-04-15 | $4.51 | $4.51 | 1,337,018 | — | — |
| 1996-04-12 | $3.83 | $3.83 | 516,296 | — | — |
| 1996-04-11 | $3.26 | $3.26 | 152,770 | — | — |
| 1996-04-10 | $3.23 | $3.23 | 704,007 | — | — |
| 1996-04-09 | $2.82 | $2.82 | 889,115 | — | — |
| 1996-04-08 | $2.62 | $2.62 | 647,879 | — | — |
| 1996-04-04 | $2.45 | $2.45 | 102,218 | — | — |
| 1996-04-03 | $2.42 | $2.42 | 541,572 | — | — |
| 1996-04-02 | $2.52 | $2.52 | 901,010 | — | — |
| 1996-04-01 | $2.52 | $2.52 | 481,728 | — | — |
| 1996-03-29 | $2.29 | $2.29 | 1,265,279 | — | — |
| 1996-03-28 | $1.90 | $1.90 | 1,095,411 | — | — |
| 1996-03-27 | $2.12 | $2.12 | 1,645,160 | — | — |
| 1996-03-26 | $2.42 | $2.42 | 1,209,524 | — | — |
| 1996-03-25 | $1.95 | $1.95 | 748,983 | — | — |
| 1996-03-22 | $1.85 | $1.85 | 1,342,593 | — | — |
| 1996-03-21 | $1.51 | $1.51 | 1,215,842 | — | — |
| 1996-03-20 | $1.24 | $1.24 | 1,636,611 | — | — |
| 1996-03-19 | $1.09 | $1.09 | 71,739 | — | — |
| 1996-03-18 | $1.01 | $1.01 | 3,717 | — | — |
| 1996-03-15 | $1.01 | $1.01 | 10,408 | — | — |
| 1996-03-14 | $1.04 | $1.04 | 4,460 | — | — |
| 1996-03-13 | $1.08 | $1.08 | 42,746 | — | — |
| 1996-03-12 | $1.08 | $1.08 | 22,674 | — | — |
| 1996-03-11 | $1.08 | $1.08 | 5,576 | — | — |
| 1996-03-08 | $1.02 | $1.02 | 48,321 | — | — |
| 1996-03-07 | $1.09 | $1.09 | 57,242 | — | — |
| 1996-03-06 | $1.08 | $1.08 | 17,842 | — | — |
| 1996-03-05 | $1.08 | $1.08 | 10,779 | — | — |
| 1996-03-04 | $1.08 | $1.08 | 109,653 | — | — |
| 1996-03-01 | $1.16 | $1.16 | 300,708 | — | — |
| 1996-02-29 | $1.06 | $1.06 | 210,756 | — | — |
| 1996-02-28 | $1.11 | $1.11 | 106,307 | — | — |
| 1996-02-27 | $1.04 | $1.04 | 80,660 | — | — |
| 1996-02-26 | $0.99 | $0.99 | 24,532 | — | — |
| 1996-02-23 | $1.01 | $1.01 | 17,470 | — | — |
| 1996-02-22 | $1.01 | $1.01 | 7,806 | — | — |
| 1996-02-21 | $1.04 | $1.04 | 54,269 | — | — |
| 1996-02-20 | $1.08 | $1.08 | 13,010 | — | — |
| 1996-02-16 | $1.08 | $1.08 | 65,048 | — | — |
| 1996-02-15 | $1.08 | $1.08 | 409,246 | — | — |
| 1996-02-14 | $1.06 | $1.06 | 220,792 | — | — |
| 1996-02-13 | $0.79 | $0.79 | 21,187 | — | — |
| 1996-02-12 | $0.77 | $0.77 | 19,329 | — | — |
| 1996-02-09 | $0.79 | $0.79 | 8,177 | — | — |
| 1996-02-08 | $0.77 | $0.77 | 4,460 | — | — |
| 1996-02-07 | $0.76 | $0.76 | 21,559 | — | — |
| 1996-02-06 | $0.74 | $0.74 | 6,319 | — | — |
| 1996-02-05 | $0.76 | $0.76 | 26,763 | — | — |
| 1996-02-02 | $0.79 | $0.79 | 13,753 | — | — |
| 1996-02-01 | $0.74 | $0.74 | 40,887 | — | — |
| 1996-01-31 | $0.74 | $0.74 | 15,612 | — | — |
| 1996-01-30 | $0.71 | $0.71 | 7,062 | — | — |
| 1996-01-29 | $0.71 | $0.71 | 11,523 | — | — |
| 1996-01-26 | $0.74 | $0.74 | 114,856 | — | — |
| 1996-01-25 | $0.77 | $0.77 | 33,453 | — | — |
| 1996-01-24 | $0.71 | $0.71 | 5,576 | — | — |
| 1996-01-23 | $0.77 | $0.77 | 3,717 | — | — |
| 1996-01-22 | $0.72 | $0.72 | 8,177 | — | — |
| 1996-01-19 | $0.74 | $0.74 | 84,005 | — | — |
| 1996-01-18 | $0.84 | $0.84 | 16,355 | — | — |
| 1996-01-17 | $0.86 | $0.86 | 8,177 | — | — |
| 1996-01-16 | $0.86 | $0.86 | 13,381 | — | — |
| 1996-01-15 | $0.92 | $0.92 | 47,578 | — | — |
| 1996-01-12 | $0.94 | $0.94 | 27,506 | — | — |
| 1996-01-11 | $1.03 | $1.03 | 0 | — | — |
| 1996-01-10 | $1.03 | $1.03 | 0 | — | — |
| 1996-01-09 | $1.03 | $1.03 | 22,302 | — | — |
| 1996-01-08 | $0.99 | $0.99 | 2,602 | — | — |
| 1996-01-05 | $0.99 | $0.99 | 29,736 | — | — |
| 1996-01-04 | $1.04 | $1.04 | 41,631 | — | — |
| 1996-01-03 | $1.01 | $1.01 | 56,871 | — | — |
| 1996-01-02 | $1.01 | $1.01 | 104,449 | — | — |