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
- 1996-04-11 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 | $5.72 | $5.72 | 18,800 | — | — |
| 1996-12-30 | $5.63 | $5.62 | 14,800 | — | — |
| 1996-12-27 | $5.38 | $5.38 | 10,900 | — | — |
| 1996-12-26 | $5.75 | $5.75 | 11,200 | — | — |
| 1996-12-24 | $5.75 | $5.75 | 14,000 | — | — |
| 1996-12-23 | $5.13 | $5.13 | 18,000 | — | — |
| 1996-12-20 | $5.38 | $5.38 | 4,600 | — | — |
| 1996-12-19 | $5.38 | $5.38 | 5,200 | — | — |
| 1996-12-18 | $5.13 | $5.13 | 15,500 | — | — |
| 1996-12-17 | $5.06 | $5.06 | 19,100 | — | — |
| 1996-12-16 | $5.38 | $5.38 | 52,600 | — | — |
| 1996-12-13 | $5.38 | $5.38 | 6,900 | — | — |
| 1996-12-12 | $5.00 | $5.00 | 32,200 | — | — |
| 1996-12-11 | $5.25 | $5.25 | 30,700 | — | — |
| 1996-12-10 | $5.00 | $5.00 | 11,800 | — | — |
| 1996-12-09 | $5.00 | $5.00 | 28,700 | — | — |
| 1996-12-06 | $5.63 | $5.62 | 19,600 | — | — |
| 1996-12-05 | $6.13 | $6.12 | 13,800 | — | — |
| 1996-12-04 | $5.75 | $5.75 | 7,800 | — | — |
| 1996-12-03 | $6.13 | $6.12 | 9,300 | — | — |
| 1996-12-02 | $6.13 | $6.12 | 33,100 | — | — |
| 1996-11-29 | $6.13 | $6.12 | 300 | — | — |
| 1996-11-27 | $6.00 | $6.00 | 9,200 | — | — |
| 1996-11-26 | $6.00 | $6.00 | 27,900 | — | — |
| 1996-11-25 | $5.88 | $5.87 | 19,400 | — | — |
| 1996-11-22 | $5.75 | $5.75 | 4,000 | — | — |
| 1996-11-21 | $6.00 | $6.00 | 11,600 | — | — |
| 1996-11-20 | $6.00 | $6.00 | 20,300 | — | — |
| 1996-11-19 | $6.13 | $6.12 | 19,500 | — | — |
| 1996-11-18 | $6.25 | $6.25 | 51,000 | — | — |
| 1996-11-15 | $6.03 | $6.03 | 16,400 | — | — |
| 1996-11-14 | $6.13 | $6.12 | 8,500 | — | — |
| 1996-11-13 | $5.88 | $5.87 | 10,500 | — | — |
| 1996-11-12 | $6.00 | $6.00 | 6,800 | — | — |
| 1996-11-11 | $5.88 | $5.87 | 6,600 | — | — |
| 1996-11-08 | $5.88 | $5.87 | 49,000 | — | — |
| 1996-11-07 | $6.13 | $6.12 | 14,700 | — | — |
| 1996-11-06 | $5.75 | $5.75 | 33,300 | — | — |
| 1996-11-05 | $6.00 | $6.00 | 6,000 | — | — |
| 1996-11-04 | $6.22 | $6.22 | 13,000 | — | — |
| 1996-11-01 | $6.38 | $6.38 | 6,400 | — | — |
| 1996-10-31 | $6.50 | $6.50 | 4,500 | — | — |
| 1996-10-30 | $6.38 | $6.38 | 17,000 | — | — |
| 1996-10-29 | $5.97 | $5.97 | 26,300 | — | — |
| 1996-10-28 | $5.88 | $5.87 | 5,300 | — | — |
| 1996-10-25 | $5.75 | $5.75 | 4,100 | — | — |
| 1996-10-24 | $5.75 | $5.75 | 6,100 | — | — |
| 1996-10-23 | $6.00 | $6.00 | 28,400 | — | — |
| 1996-10-22 | $5.75 | $5.75 | 6,200 | — | — |
| 1996-10-21 | $5.88 | $5.87 | 19,200 | — | — |
| 1996-10-18 | $5.50 | $5.50 | 16,500 | — | — |
| 1996-10-17 | $5.47 | $5.47 | 36,500 | — | — |
| 1996-10-16 | $5.50 | $5.50 | 17,800 | — | — |
| 1996-10-15 | $5.38 | $5.38 | 58,000 | — | — |
| 1996-10-14 | $5.75 | $5.75 | 7,200 | — | — |
| 1996-10-11 | $6.38 | $6.38 | 2,400 | — | — |
| 1996-10-10 | $6.38 | $6.38 | 6,200 | — | — |
| 1996-10-09 | $6.00 | $6.00 | 2,500 | — | — |
| 1996-10-08 | $6.50 | $6.50 | 13,600 | — | — |
| 1996-10-07 | $5.97 | $5.97 | 6,600 | — | — |
| 1996-10-04 | $6.13 | $6.12 | 4,300 | — | — |
| 1996-10-03 | $6.13 | $6.12 | 6,900 | — | — |
| 1996-10-02 | $6.25 | $6.25 | 21,400 | — | — |
| 1996-10-01 | $6.31 | $6.31 | 20,500 | — | — |
| 1996-09-30 | $6.00 | $6.00 | 31,800 | — | — |
| 1996-09-27 | $5.72 | $5.72 | 24,500 | — | — |
| 1996-09-26 | $5.75 | $5.75 | 18,200 | — | — |
| 1996-09-25 | $6.25 | $6.25 | 14,400 | — | — |
| 1996-09-24 | $5.50 | $5.50 | 15,500 | — | — |
| 1996-09-23 | $5.63 | $5.62 | 2,300 | — | — |
| 1996-09-20 | $6.00 | $6.00 | 14,000 | — | — |
| 1996-09-19 | $6.25 | $6.25 | 43,400 | — | — |
| 1996-09-18 | $6.38 | $6.38 | 26,400 | — | — |
| 1996-09-17 | $6.63 | $6.63 | 26,000 | — | — |
| 1996-09-16 | $6.63 | $6.63 | 5,400 | — | — |
| 1996-09-13 | $6.56 | $6.56 | 25,800 | — | — |
| 1996-09-12 | $6.47 | $6.47 | 15,800 | — | — |
| 1996-09-11 | $6.38 | $6.38 | 7,200 | — | — |
| 1996-09-10 | $6.44 | $6.44 | 2,200 | — | — |
| 1996-09-09 | $6.47 | $6.47 | 7,100 | — | — |
| 1996-09-06 | $6.75 | $6.75 | 14,200 | — | — |
| 1996-09-05 | $6.38 | $6.38 | 28,200 | — | — |
| 1996-09-04 | $6.50 | $6.50 | 17,300 | — | — |
| 1996-09-03 | $6.75 | $6.75 | 4,300 | — | — |
| 1996-08-30 | $6.75 | $6.75 | 4,400 | — | — |
| 1996-08-29 | $6.69 | $6.69 | 36,400 | — | — |
| 1996-08-28 | $6.75 | $6.75 | 56,400 | — | — |
| 1996-08-27 | $6.63 | $6.63 | 23,000 | — | — |
| 1996-08-26 | $6.50 | $6.50 | 9,700 | — | — |
| 1996-08-23 | $6.38 | $6.38 | 17,300 | — | — |
| 1996-08-22 | $6.50 | $6.50 | 30,000 | — | — |
| 1996-08-21 | $6.38 | $6.38 | 26,500 | — | — |
| 1996-08-20 | $6.50 | $6.50 | 45,200 | — | — |
| 1996-08-19 | $6.25 | $6.25 | 9,200 | — | — |
| 1996-08-16 | $6.63 | $6.63 | 42,400 | — | — |
| 1996-08-15 | $6.25 | $6.25 | 25,900 | — | — |
| 1996-08-14 | $6.63 | $6.63 | 18,900 | — | — |
| 1996-08-13 | $6.00 | $6.00 | 93,900 | — | — |
| 1996-08-12 | $5.88 | $5.87 | 62,300 | — | — |
| 1996-08-09 | $5.88 | $5.87 | 1,400 | — | — |
| 1996-08-08 | $6.00 | $6.00 | 4,300 | — | — |
| 1996-08-07 | $6.00 | $6.00 | 2,800 | — | — |
| 1996-08-06 | $5.50 | $5.50 | 12,500 | — | — |
| 1996-08-05 | $5.53 | $5.53 | 20,800 | — | — |
| 1996-08-02 | $5.50 | $5.50 | 5,600 | — | — |
| 1996-08-01 | $5.13 | $5.13 | 6,300 | — | — |
| 1996-07-31 | $5.38 | $5.38 | 2,200 | — | — |
| 1996-07-30 | $5.00 | $5.00 | 16,600 | — | — |
| 1996-07-29 | $5.00 | $5.00 | 19,600 | — | — |
| 1996-07-26 | $5.50 | $5.50 | 9,900 | — | — |
| 1996-07-25 | $5.75 | $5.75 | 17,500 | — | — |
| 1996-07-24 | $5.75 | $5.75 | 49,600 | — | — |
| 1996-07-23 | $5.00 | $5.00 | 24,000 | — | — |
| 1996-07-22 | $5.88 | $5.87 | 6,800 | — | — |
| 1996-07-19 | $5.75 | $5.75 | 37,300 | — | — |
| 1996-07-18 | $5.75 | $5.75 | 35,400 | — | — |
| 1996-07-17 | $6.25 | $6.25 | 25,900 | — | — |
| 1996-07-16 | $5.75 | $5.75 | 69,300 | — | — |
| 1996-07-15 | $5.50 | $5.50 | 50,800 | — | — |
| 1996-07-12 | $5.75 | $5.75 | 15,000 | — | — |
| 1996-07-11 | $5.25 | $5.25 | 16,000 | — | — |
| 1996-07-10 | $5.63 | $5.62 | 34,200 | — | — |
| 1996-07-09 | $6.56 | $6.56 | 46,300 | — | — |
| 1996-07-08 | $6.75 | $6.75 | 38,500 | — | — |
| 1996-07-05 | $6.63 | $6.63 | 11,400 | — | — |
| 1996-07-03 | $7.44 | $7.44 | 22,200 | — | — |
| 1996-07-02 | $7.13 | $7.12 | 16,100 | — | — |
| 1996-07-01 | $7.88 | $7.88 | 5,100 | — | — |
| 1996-06-28 | $7.25 | $7.25 | 12,300 | — | — |
| 1996-06-27 | $8.00 | $8.00 | 16,700 | — | — |
| 1996-06-26 | $7.25 | $7.25 | 107,300 | — | — |
| 1996-06-25 | $8.50 | $8.50 | 8,800 | — | — |
| 1996-06-24 | $7.88 | $7.88 | 27,600 | — | — |
| 1996-06-21 | $8.50 | $8.50 | 8,200 | — | — |
| 1996-06-20 | $8.13 | $8.12 | 9,100 | — | — |
| 1996-06-19 | $9.00 | $9.00 | 38,800 | — | — |
| 1996-06-18 | $8.75 | $8.75 | 20,000 | — | — |
| 1996-06-17 | $9.38 | $9.38 | 37,300 | — | — |
| 1996-06-14 | $9.38 | $9.38 | 65,200 | — | — |
| 1996-06-13 | $9.50 | $9.50 | 56,900 | — | — |
| 1996-06-12 | $9.75 | $9.75 | 46,700 | — | — |
| 1996-06-11 | $9.63 | $9.63 | 143,800 | — | — |
| 1996-06-10 | $9.25 | $9.25 | 37,500 | — | — |
| 1996-06-07 | $8.88 | $8.87 | 34,300 | — | — |
| 1996-06-06 | $9.75 | $9.75 | 107,600 | — | — |
| 1996-06-05 | $9.50 | $9.50 | 257,800 | — | — |
| 1996-06-04 | $8.13 | $8.12 | 34,900 | — | — |
| 1996-06-03 | $7.50 | $7.50 | 51,400 | — | — |
| 1996-05-31 | $7.75 | $7.75 | 64,100 | — | — |
| 1996-05-30 | $8.38 | $8.38 | 36,000 | — | — |
| 1996-05-29 | $7.50 | $7.50 | 52,800 | — | — |
| 1996-05-28 | $7.63 | $7.63 | 98,000 | — | — |
| 1996-05-24 | $8.50 | $8.50 | 199,100 | — | — |
| 1996-05-23 | $7.13 | $7.12 | 116,500 | — | — |
| 1996-05-22 | $6.81 | $6.81 | 63,700 | — | — |
| 1996-05-21 | $6.75 | $6.75 | 103,600 | — | — |
| 1996-05-20 | $7.00 | $7.00 | 62,900 | — | — |
| 1996-05-17 | $7.25 | $7.25 | 154,400 | — | — |
| 1996-05-16 | $8.25 | $8.25 | 248,100 | — | — |
| 1996-05-15 | $7.00 | $7.00 | 83,600 | — | — |
| 1996-05-14 | $5.50 | $5.50 | 111,600 | — | — |
| 1996-05-13 | $5.38 | $5.38 | 86,200 | — | — |
| 1996-05-10 | $5.63 | $5.62 | 35,400 | — | — |
| 1996-05-09 | $5.63 | $5.62 | 44,800 | — | — |
| 1996-05-08 | $5.38 | $5.38 | 49,000 | — | — |
| 1996-05-07 | $5.75 | $5.75 | 53,600 | — | — |
| 1996-05-06 | $5.25 | $5.25 | 21,200 | — | — |
| 1996-05-03 | $5.50 | $5.50 | 108,300 | — | — |
| 1996-05-02 | $4.88 | $4.88 | 115,700 | — | — |
| 1996-05-01 | $4.75 | $4.75 | 50,900 | — | — |
| 1996-04-30 | $4.75 | $4.75 | 75,800 | — | — |
| 1996-04-29 | $4.25 | $4.25 | 14,800 | — | — |
| 1996-04-26 | $4.50 | $4.50 | 13,400 | — | — |
| 1996-04-25 | $4.13 | $4.12 | 7,900 | — | — |
| 1996-04-24 | $4.13 | $4.12 | 44,100 | — | — |
| 1996-04-23 | $4.38 | $4.38 | 49,500 | — | — |
| 1996-04-22 | $4.50 | $4.50 | 32,200 | — | — |
| 1996-04-19 | $4.38 | $4.38 | 2,500 | — | — |
| 1996-04-18 | $4.38 | $4.38 | 5,200 | — | — |
| 1996-04-17 | $4.63 | $4.62 | 70,300 | — | — |
| 1996-04-16 | $4.38 | $4.38 | 70,600 | — | — |
| 1996-04-15 | $4.50 | $4.50 | 38,100 | — | — |
| 1996-04-12 | $4.50 | $4.50 | 186,200 | — | — |
| 1996-04-11 | $5.13 | $5.13 | 325,300 | — | — |