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 | $6.22 | $6.22 | 29,025 | — | — |
| 1996-12-30 | $6.17 | $6.17 | 179,550 | — | — |
| 1996-12-27 | $6.33 | $6.33 | 9,450 | — | — |
| 1996-12-26 | $6.22 | $6.22 | 48,600 | — | — |
| 1996-12-24 | $6.17 | $6.17 | 225 | — | — |
| 1996-12-23 | $6.17 | $6.17 | 36,225 | — | — |
| 1996-12-20 | $6.17 | $6.17 | 19,800 | — | — |
| 1996-12-19 | $6.17 | $6.17 | 37,350 | — | — |
| 1996-12-18 | $6.06 | $6.06 | 17,550 | — | — |
| 1996-12-17 | $6.22 | $6.22 | 34,650 | — | — |
| 1996-12-16 | $6.33 | $6.33 | 14,625 | — | — |
| 1996-12-13 | $6.33 | $6.33 | 110,025 | — | — |
| 1996-12-12 | $6.39 | $6.39 | 192,150 | — | — |
| 1996-12-11 | $6.28 | $6.28 | 17,100 | — | — |
| 1996-12-10 | $6.39 | $6.39 | 73,575 | — | — |
| 1996-12-09 | $6.33 | $6.33 | 18,450 | — | — |
| 1996-12-06 | $6.17 | $6.17 | 27,450 | — | — |
| 1996-12-05 | $6.28 | $6.28 | 40,950 | — | — |
| 1996-12-04 | $6.11 | $6.11 | 27,900 | — | — |
| 1996-12-03 | $6.28 | $6.28 | 4,950 | — | — |
| 1996-12-02 | $6.33 | $6.33 | 22,050 | — | — |
| 1996-11-29 | $6.22 | $6.22 | 675 | — | — |
| 1996-11-27 | $6.25 | $6.25 | 194,400 | — | — |
| 1996-11-26 | $6.28 | $6.28 | 79,875 | — | — |
| 1996-11-25 | $5.94 | $5.94 | 25,875 | — | — |
| 1996-11-22 | $6.00 | $6.00 | 55,575 | — | — |
| 1996-11-21 | $5.94 | $5.94 | 57,600 | — | — |
| 1996-11-20 | $6.00 | $6.00 | 58,950 | — | — |
| 1996-11-19 | $5.89 | $5.89 | 84,375 | — | — |
| 1996-11-18 | $6.00 | $6.00 | 5,850 | — | — |
| 1996-11-15 | $6.06 | $6.06 | 86,400 | — | — |
| 1996-11-14 | $5.94 | $5.94 | 74,475 | — | — |
| 1996-11-13 | $5.89 | $5.89 | 19,575 | — | — |
| 1996-11-12 | $6.00 | $6.00 | 60,525 | — | — |
| 1996-11-11 | $5.94 | $5.94 | 11,475 | — | — |
| 1996-11-08 | $5.89 | $5.89 | 42,300 | — | — |
| 1996-11-07 | $5.89 | $5.89 | 318,600 | — | — |
| 1996-11-06 | $5.72 | $5.72 | 62,550 | — | — |
| 1996-11-05 | $5.72 | $5.72 | 141,300 | — | — |
| 1996-11-04 | $5.67 | $5.67 | 33,975 | — | — |
| 1996-11-01 | $5.67 | $5.67 | 39,375 | — | — |
| 1996-10-31 | $5.67 | $5.67 | 51,525 | — | — |
| 1996-10-30 | $5.64 | $5.64 | 74,025 | — | — |
| 1996-10-29 | $5.67 | $5.67 | 9,225 | — | — |
| 1996-10-28 | $5.61 | $5.61 | 13,725 | — | — |
| 1996-10-25 | $5.67 | $5.67 | 36,900 | — | — |
| 1996-10-24 | $5.56 | $5.56 | 45,675 | — | — |
| 1996-10-23 | $5.61 | $5.61 | 42,525 | — | — |
| 1996-10-22 | $5.61 | $5.61 | 24,975 | — | — |
| 1996-10-21 | $5.56 | $5.56 | 56,700 | — | — |
| 1996-10-18 | $5.67 | $5.67 | 51,525 | — | — |
| 1996-10-17 | $5.61 | $5.61 | 20,250 | — | — |
| 1996-10-16 | $5.67 | $5.67 | 31,950 | — | — |
| 1996-10-15 | $5.78 | $5.78 | 86,400 | — | — |
| 1996-10-14 | $5.89 | $5.89 | 222,975 | — | — |
| 1996-10-11 | $5.67 | $5.67 | 21,375 | — | — |
| 1996-10-10 | $5.72 | $5.72 | 391,050 | — | — |
| 1996-10-09 | $5.67 | $5.67 | 85,050 | — | — |
| 1996-10-08 | $5.56 | $5.56 | 106,875 | — | — |
| 1996-10-07 | $5.56 | $5.56 | 62,100 | — | — |
| 1996-10-04 | $5.56 | $5.56 | 53,550 | — | — |
| 1996-10-03 | $5.61 | $5.61 | 91,350 | — | — |
| 1996-10-02 | $5.72 | $5.72 | 20,925 | — | — |
| 1996-10-01 | $5.56 | $5.56 | 28,575 | — | — |
| 1996-09-30 | $5.61 | $5.61 | 40,500 | — | — |
| 1996-09-27 | $5.50 | $5.50 | 165,600 | — | — |
| 1996-09-26 | $5.39 | $5.39 | 82,350 | — | — |
| 1996-09-25 | $5.33 | $5.33 | 299,925 | — | — |
| 1996-09-24 | $5.44 | $5.44 | 176,175 | — | — |
| 1996-09-23 | $5.33 | $5.33 | 29,250 | — | — |
| 1996-09-20 | $5.39 | $5.39 | 119,925 | — | — |
| 1996-09-19 | $5.33 | $5.33 | 537,075 | — | — |
| 1996-09-18 | $5.28 | $5.28 | 274,725 | — | — |
| 1996-09-17 | $5.22 | $5.22 | 94,275 | — | — |
| 1996-09-16 | $5.28 | $5.28 | 166,500 | — | — |
| 1996-09-13 | $5.11 | $5.11 | 236,925 | — | — |
| 1996-09-12 | $5.10 | $5.10 | 46,800 | — | — |
| 1996-09-11 | $5.11 | $5.11 | 66,150 | — | — |
| 1996-09-10 | $5.06 | $5.06 | 192,825 | — | — |
| 1996-09-09 | $5.06 | $5.06 | 229,050 | — | — |
| 1996-09-06 | $5.00 | $5.00 | 106,200 | — | — |
| 1996-09-05 | $5.03 | $5.03 | 437,175 | — | — |
| 1996-09-04 | $4.94 | $4.94 | 223,200 | — | — |
| 1996-09-03 | $5.06 | $5.06 | 202,050 | — | — |
| 1996-08-30 | $5.06 | $5.06 | 488,925 | — | — |
| 1996-08-29 | $5.00 | $5.00 | 605,475 | — | — |
| 1996-08-28 | $5.00 | $5.00 | 874,575 | — | — |
| 1996-08-27 | $4.89 | $4.89 | 430,875 | — | — |
| 1996-08-26 | $4.86 | $4.86 | 40,725 | — | — |
| 1996-08-23 | $4.89 | $4.89 | 22,725 | — | — |
| 1996-08-22 | $4.89 | $4.89 | 14,625 | — | — |
| 1996-08-21 | $4.89 | $4.89 | 72,000 | — | — |
| 1996-08-20 | $4.83 | $4.83 | 255,825 | — | — |
| 1996-08-19 | $4.83 | $4.83 | 125,775 | — | — |
| 1996-08-16 | $4.83 | $4.83 | 142,425 | — | — |
| 1996-08-15 | $4.78 | $4.78 | 145,800 | — | — |
| 1996-08-14 | $4.81 | $4.81 | 320,175 | — | — |
| 1996-08-13 | $4.75 | $4.75 | 18,900 | — | — |
| 1996-08-12 | $4.78 | $4.78 | 33,075 | — | — |
| 1996-08-09 | $4.81 | $4.81 | 124,200 | — | — |
| 1996-08-08 | $4.75 | $4.75 | 60,525 | — | — |
| 1996-08-07 | $4.78 | $4.78 | 161,325 | — | — |
| 1996-08-06 | $4.89 | $4.89 | 300,825 | — | — |
| 1996-08-05 | $4.78 | $4.78 | 324,675 | — | — |
| 1996-08-02 | $4.78 | $4.78 | 403,875 | — | — |
| 1996-08-01 | $4.67 | $4.67 | 220,725 | — | — |
| 1996-07-31 | $4.67 | $4.67 | 632,025 | — | — |
| 1996-07-30 | $4.67 | $4.67 | 602,325 | — | — |
| 1996-07-29 | $4.50 | $4.50 | 121,500 | — | — |
| 1996-07-26 | $4.50 | $4.50 | 39,150 | — | — |
| 1996-07-25 | $4.50 | $4.50 | 70,875 | — | — |
| 1996-07-24 | $4.53 | $4.53 | 200,925 | — | — |
| 1996-07-23 | $4.56 | $4.56 | 306,675 | — | — |
| 1996-07-22 | $4.61 | $4.61 | 221,850 | — | — |
| 1996-07-19 | $4.61 | $4.61 | 461,475 | — | — |
| 1996-07-18 | $4.64 | $4.64 | 263,250 | — | — |
| 1996-07-17 | $4.67 | $4.67 | 204,525 | — | — |
| 1996-07-16 | $4.61 | $4.61 | 390,825 | — | — |
| 1996-07-15 | $4.61 | $4.61 | 31,050 | — | — |
| 1996-07-12 | $4.67 | $4.67 | 278,775 | — | — |
| 1996-07-11 | $4.61 | $4.61 | 173,025 | — | — |
| 1996-07-10 | $4.67 | $4.67 | 1,251,675 | — | — |
| 1996-07-09 | $4.69 | $4.69 | 243,000 | — | — |
| 1996-07-08 | $4.72 | $4.72 | 138,150 | — | — |
| 1996-07-05 | $4.81 | $4.81 | 146,700 | — | — |
| 1996-07-03 | $4.89 | $4.89 | 670,275 | — | — |
| 1996-07-02 | $4.78 | $4.78 | 1,001,700 | — | — |
| 1996-07-01 | $4.89 | $4.89 | 1,169,325 | — | — |
| 1996-06-28 | $4.88 | $4.88 | 3,397,050 | — | — |