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
- 1991-02-01 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 | $4.50 | $4.50 | 447,800 | — | — |
| 1996-12-30 | $4.25 | $4.25 | 172,700 | — | — |
| 1996-12-27 | $4.44 | $4.44 | 81,900 | — | — |
| 1996-12-26 | $4.50 | $4.50 | 57,800 | — | — |
| 1996-12-24 | $4.19 | $4.19 | 102,400 | — | — |
| 1996-12-23 | $4.44 | $4.44 | 172,600 | — | — |
| 1996-12-20 | $4.69 | $4.69 | 337,300 | — | — |
| 1996-12-19 | $4.63 | $4.63 | 151,300 | — | — |
| 1996-12-18 | $4.63 | $4.63 | 294,800 | — | — |
| 1996-12-17 | $4.38 | $4.38 | 264,900 | — | — |
| 1996-12-16 | $4.50 | $4.50 | 67,400 | — | — |
| 1996-12-13 | $4.50 | $4.50 | 141,400 | — | — |
| 1996-12-12 | $4.63 | $4.63 | 293,300 | — | — |
| 1996-12-11 | $4.81 | $4.81 | 428,700 | — | — |
| 1996-12-10 | $4.38 | $4.38 | 202,000 | — | — |
| 1996-12-09 | $3.88 | $3.88 | 179,300 | — | — |
| 1996-12-06 | $3.75 | $3.75 | 114,900 | — | — |
| 1996-12-05 | $3.63 | $3.63 | 98,100 | — | — |
| 1996-12-04 | $3.50 | $3.50 | 105,300 | — | — |
| 1996-12-03 | $3.50 | $3.50 | 76,500 | — | — |
| 1996-12-02 | $3.56 | $3.56 | 55,800 | — | — |
| 1996-11-29 | $3.63 | $3.63 | 38,400 | — | — |
| 1996-11-27 | $3.69 | $3.69 | 84,300 | — | — |
| 1996-11-26 | $3.56 | $3.56 | 47,200 | — | — |
| 1996-11-25 | $3.63 | $3.63 | 119,500 | — | — |
| 1996-11-22 | $3.69 | $3.69 | 88,500 | — | — |
| 1996-11-21 | $3.56 | $3.56 | 67,900 | — | — |
| 1996-11-20 | $3.75 | $3.75 | 106,300 | — | — |
| 1996-11-19 | $3.75 | $3.75 | 46,500 | — | — |
| 1996-11-18 | $3.63 | $3.63 | 71,900 | — | — |
| 1996-11-15 | $3.75 | $3.75 | 97,900 | — | — |
| 1996-11-14 | $3.81 | $3.81 | 58,500 | — | — |
| 1996-11-13 | $3.81 | $3.81 | 68,900 | — | — |
| 1996-11-12 | $3.72 | $3.72 | 29,900 | — | — |
| 1996-11-11 | $3.88 | $3.88 | 85,000 | — | — |
| 1996-11-08 | $3.69 | $3.69 | 94,500 | — | — |
| 1996-11-07 | $3.88 | $3.88 | 122,900 | — | — |
| 1996-11-06 | $3.94 | $3.94 | 131,900 | — | — |
| 1996-11-05 | $3.75 | $3.75 | 121,700 | — | — |
| 1996-11-04 | $3.69 | $3.69 | 32,000 | — | — |
| 1996-11-01 | $3.75 | $3.75 | 91,300 | — | — |
| 1996-10-31 | $3.69 | $3.69 | 81,800 | — | — |
| 1996-10-30 | $3.88 | $3.88 | 57,800 | — | — |
| 1996-10-29 | $3.81 | $3.81 | 46,100 | — | — |
| 1996-10-28 | $3.75 | $3.75 | 74,800 | — | — |
| 1996-10-25 | $3.88 | $3.88 | 55,600 | — | — |
| 1996-10-24 | $3.75 | $3.75 | 117,400 | — | — |
| 1996-10-23 | $4.00 | $4.00 | 72,000 | — | — |
| 1996-10-22 | $3.81 | $3.81 | 138,900 | — | — |
| 1996-10-21 | $3.88 | $3.88 | 32,400 | — | — |
| 1996-10-18 | $3.94 | $3.94 | 52,200 | — | — |
| 1996-10-17 | $3.81 | $3.81 | 62,000 | — | — |
| 1996-10-16 | $3.88 | $3.88 | 99,100 | — | — |
| 1996-10-15 | $3.94 | $3.94 | 24,200 | — | — |
| 1996-10-14 | $4.00 | $4.00 | 75,700 | — | — |
| 1996-10-11 | $4.06 | $4.06 | 61,100 | — | — |
| 1996-10-10 | $4.00 | $4.00 | 42,100 | — | — |
| 1996-10-09 | $3.94 | $3.94 | 73,700 | — | — |
| 1996-10-08 | $4.00 | $4.00 | 78,100 | — | — |
| 1996-10-07 | $4.06 | $4.06 | 100,400 | — | — |
| 1996-10-04 | $4.38 | $4.38 | 76,100 | — | — |
| 1996-10-03 | $4.13 | $4.13 | 64,100 | — | — |
| 1996-10-02 | $3.94 | $3.94 | 22,400 | — | — |
| 1996-10-01 | $4.06 | $4.06 | 94,200 | — | — |
| 1996-09-30 | $3.88 | $3.88 | 97,800 | — | — |
| 1996-09-27 | $4.13 | $4.13 | 185,300 | — | — |
| 1996-09-26 | $4.31 | $4.31 | 198,800 | — | — |
| 1996-09-25 | $4.38 | $4.38 | 138,300 | — | — |
| 1996-09-24 | $4.00 | $4.00 | 164,500 | — | — |
| 1996-09-23 | $4.00 | $4.00 | 35,500 | — | — |
| 1996-09-20 | $4.13 | $4.13 | 96,100 | — | — |
| 1996-09-19 | $4.13 | $4.13 | 36,800 | — | — |
| 1996-09-18 | $4.50 | $4.50 | 77,000 | — | — |
| 1996-09-17 | $5.00 | $5.00 | 49,900 | — | — |
| 1996-09-16 | $5.00 | $5.00 | 107,900 | — | — |
| 1996-09-13 | $4.81 | $4.81 | 79,600 | — | — |
| 1996-09-12 | $4.63 | $4.63 | 214,000 | — | — |
| 1996-09-11 | $4.38 | $4.38 | 113,500 | — | — |
| 1996-09-10 | $4.06 | $4.06 | 61,700 | — | — |
| 1996-09-09 | $4.00 | $4.00 | 144,000 | — | — |
| 1996-09-06 | $4.19 | $4.19 | 17,100 | — | — |
| 1996-09-05 | $4.25 | $4.25 | 26,500 | — | — |
| 1996-09-04 | $4.25 | $4.25 | 60,500 | — | — |
| 1996-09-03 | $4.23 | $4.23 | 54,800 | — | — |
| 1996-08-30 | $4.13 | $4.13 | 39,800 | — | — |
| 1996-08-29 | $4.19 | $4.19 | 29,400 | — | — |
| 1996-08-28 | $4.25 | $4.25 | 51,800 | — | — |
| 1996-08-27 | $4.31 | $4.31 | 16,200 | — | — |
| 1996-08-26 | $4.50 | $4.50 | 39,900 | — | — |
| 1996-08-23 | $4.50 | $4.50 | 20,600 | — | — |
| 1996-08-22 | $4.44 | $4.44 | 12,100 | — | — |
| 1996-08-21 | $4.38 | $4.38 | 78,500 | — | — |
| 1996-08-20 | $4.63 | $4.63 | 122,600 | — | — |
| 1996-08-19 | $4.50 | $4.50 | 20,100 | — | — |
| 1996-08-16 | $4.31 | $4.31 | 10,900 | — | — |
| 1996-08-15 | $4.50 | $4.50 | 53,900 | — | — |
| 1996-08-14 | $4.50 | $4.50 | 13,000 | — | — |
| 1996-08-13 | $4.39 | $4.39 | 89,900 | — | — |
| 1996-08-12 | $4.44 | $4.44 | 22,300 | — | — |
| 1996-08-09 | $4.38 | $4.38 | 27,700 | — | — |
| 1996-08-08 | $4.13 | $4.13 | 22,300 | — | — |
| 1996-08-07 | $4.38 | $4.38 | 50,900 | — | — |
| 1996-08-06 | $4.25 | $4.25 | 57,100 | — | — |
| 1996-08-05 | $4.38 | $4.38 | 97,200 | — | — |
| 1996-08-02 | $4.63 | $4.63 | 237,800 | — | — |
| 1996-08-01 | $4.44 | $4.44 | 256,900 | — | — |
| 1996-07-31 | $3.88 | $3.88 | 225,800 | — | — |
| 1996-07-30 | $3.75 | $3.75 | 222,600 | — | — |
| 1996-07-29 | $3.63 | $3.63 | 97,500 | — | — |
| 1996-07-26 | $3.63 | $3.63 | 275,800 | — | — |
| 1996-07-25 | $3.50 | $3.50 | 726,800 | — | — |
| 1996-07-24 | $3.38 | $3.38 | 875,900 | — | — |
| 1996-07-23 | $3.63 | $3.63 | 298,000 | — | — |
| 1996-07-22 | $3.88 | $3.88 | 201,700 | — | — |
| 1996-07-19 | $4.00 | $4.00 | 202,200 | — | — |
| 1996-07-18 | $3.91 | $3.91 | 458,100 | — | — |
| 1996-07-17 | $4.00 | $4.00 | 571,500 | — | — |
| 1996-07-16 | $3.75 | $3.75 | 271,500 | — | — |
| 1996-07-15 | $4.00 | $4.00 | 260,700 | — | — |
| 1996-07-12 | $4.13 | $4.13 | 257,300 | — | — |
| 1996-07-11 | $4.63 | $4.63 | 125,900 | — | — |
| 1996-07-10 | $4.88 | $4.88 | 159,100 | — | — |
| 1996-07-09 | $4.63 | $4.63 | 179,400 | — | — |
| 1996-07-08 | $4.75 | $4.75 | 173,000 | — | — |
| 1996-07-05 | $5.13 | $5.13 | 40,700 | — | — |
| 1996-07-03 | $5.25 | $5.25 | 41,400 | — | — |
| 1996-07-02 | $5.06 | $5.06 | 69,900 | — | — |
| 1996-07-01 | $5.25 | $5.25 | 24,400 | — | — |
| 1996-06-28 | $5.13 | $5.13 | 30,700 | — | — |
| 1996-06-27 | $5.00 | $5.00 | 102,800 | — | — |
| 1996-06-26 | $5.31 | $5.31 | 108,400 | — | — |
| 1996-06-25 | $5.38 | $5.38 | 93,400 | — | — |
| 1996-06-24 | $5.44 | $5.44 | 141,300 | — | — |
| 1996-06-21 | $5.38 | $5.38 | 24,900 | — | — |
| 1996-06-20 | $5.13 | $5.13 | 55,300 | — | — |
| 1996-06-19 | $5.13 | $5.13 | 67,500 | — | — |
| 1996-06-18 | $5.13 | $5.13 | 75,500 | — | — |
| 1996-06-17 | $5.38 | $5.38 | 34,700 | — | — |
| 1996-06-14 | $5.44 | $5.44 | 22,000 | — | — |
| 1996-06-13 | $5.56 | $5.56 | 15,000 | — | — |
| 1996-06-12 | $5.38 | $5.38 | 32,300 | — | — |
| 1996-06-11 | $5.38 | $5.38 | 102,900 | — | — |
| 1996-06-10 | $5.13 | $5.13 | 199,600 | — | — |
| 1996-06-07 | $5.44 | $5.44 | 116,900 | — | — |
| 1996-06-06 | $5.75 | $5.75 | 154,800 | — | — |
| 1996-06-05 | $5.75 | $5.75 | 94,700 | — | — |
| 1996-06-04 | $5.50 | $5.50 | 47,100 | — | — |
| 1996-06-03 | $5.63 | $5.63 | 50,900 | — | — |
| 1996-05-31 | $5.69 | $5.69 | 216,100 | — | — |
| 1996-05-30 | $6.00 | $6.00 | 291,000 | — | — |
| 1996-05-29 | $5.88 | $5.88 | 178,100 | — | — |
| 1996-05-28 | $6.13 | $6.13 | 132,100 | — | — |
| 1996-05-24 | $6.00 | $6.00 | 336,400 | — | — |
| 1996-05-23 | $6.13 | $6.13 | 539,600 | — | — |
| 1996-05-22 | $6.19 | $6.19 | 532,900 | — | — |
| 1996-05-21 | $6.00 | $6.00 | 292,600 | — | — |
| 1996-05-20 | $5.94 | $5.94 | 151,300 | — | — |
| 1996-05-17 | $5.50 | $5.50 | 161,500 | — | — |
| 1996-05-16 | $5.63 | $5.63 | 143,800 | — | — |
| 1996-05-15 | $5.50 | $5.50 | 159,600 | — | — |
| 1996-05-14 | $5.63 | $5.63 | 179,500 | — | — |
| 1996-05-13 | $6.00 | $6.00 | 52,600 | — | — |
| 1996-05-10 | $5.88 | $5.88 | 182,700 | — | — |
| 1996-05-09 | $5.75 | $5.75 | 94,700 | — | — |
| 1996-05-08 | $5.63 | $5.63 | 73,500 | — | — |
| 1996-05-07 | $5.88 | $5.88 | 349,300 | — | — |
| 1996-05-06 | $5.75 | $5.75 | 148,900 | — | — |
| 1996-05-03 | $5.56 | $5.56 | 543,700 | — | — |
| 1996-05-02 | $5.94 | $5.94 | 1,231,500 | — | — |
| 1996-05-01 | $5.13 | $5.13 | 147,200 | — | — |
| 1996-04-30 | $5.13 | $5.13 | 86,500 | — | — |
| 1996-04-29 | $4.94 | $4.94 | 303,200 | — | — |
| 1996-04-26 | $5.19 | $5.19 | 63,600 | — | — |
| 1996-04-25 | $5.38 | $5.38 | 73,600 | — | — |
| 1996-04-24 | $5.31 | $5.31 | 92,800 | — | — |
| 1996-04-23 | $5.25 | $5.25 | 119,800 | — | — |
| 1996-04-22 | $5.38 | $5.38 | 162,300 | — | — |
| 1996-04-19 | $5.50 | $5.50 | 132,500 | — | — |
| 1996-04-18 | $5.50 | $5.50 | 105,800 | — | — |
| 1996-04-17 | $5.50 | $5.50 | 50,600 | — | — |
| 1996-04-16 | $5.50 | $5.50 | 95,200 | — | — |
| 1996-04-15 | $5.13 | $5.13 | 146,000 | — | — |
| 1996-04-12 | $5.13 | $5.13 | 62,700 | — | — |
| 1996-04-11 | $5.03 | $5.03 | 166,400 | — | — |
| 1996-04-10 | $4.88 | $4.88 | 62,300 | — | — |
| 1996-04-09 | $5.00 | $5.00 | 149,400 | — | — |
| 1996-04-08 | $4.75 | $4.75 | 178,600 | — | — |
| 1996-04-04 | $5.25 | $5.25 | 90,400 | — | — |
| 1996-04-03 | $5.50 | $5.50 | 60,300 | — | — |
| 1996-04-02 | $5.31 | $5.31 | 72,200 | — | — |
| 1996-04-01 | $5.50 | $5.50 | 113,500 | — | — |
| 1996-03-29 | $5.63 | $5.63 | 166,000 | — | — |
| 1996-03-28 | $5.25 | $5.25 | 32,200 | — | — |
| 1996-03-27 | $5.13 | $5.13 | 48,300 | — | — |
| 1996-03-26 | $5.25 | $5.25 | 82,000 | — | — |
| 1996-03-25 | $5.13 | $5.13 | 65,600 | — | — |
| 1996-03-22 | $5.13 | $5.13 | 115,100 | — | — |
| 1996-03-21 | $5.13 | $5.13 | 49,200 | — | — |
| 1996-03-20 | $5.13 | $5.13 | 196,100 | — | — |
| 1996-03-19 | $5.13 | $5.13 | 108,800 | — | — |
| 1996-03-18 | $5.25 | $5.25 | 80,400 | — | — |
| 1996-03-15 | $5.38 | $5.38 | 40,200 | — | — |
| 1996-03-14 | $5.19 | $5.19 | 56,800 | — | — |
| 1996-03-13 | $5.13 | $5.13 | 67,500 | — | — |
| 1996-03-12 | $5.13 | $5.13 | 57,700 | — | — |
| 1996-03-11 | $5.25 | $5.25 | 108,700 | — | — |
| 1996-03-08 | $5.19 | $5.19 | 348,700 | — | — |
| 1996-03-07 | $5.63 | $5.63 | 111,100 | — | — |
| 1996-03-06 | $5.38 | $5.38 | 327,300 | — | — |
| 1996-03-05 | $4.81 | $4.81 | 438,800 | — | — |
| 1996-03-04 | $5.13 | $5.13 | 212,400 | — | — |
| 1996-03-01 | $5.25 | $5.25 | 152,600 | — | — |
| 1996-02-29 | $5.38 | $5.38 | 232,500 | — | — |
| 1996-02-28 | $5.38 | $5.38 | 435,500 | — | — |
| 1996-02-27 | $5.38 | $5.38 | 158,000 | — | — |
| 1996-02-26 | $5.88 | $5.88 | 174,100 | — | — |
| 1996-02-23 | $5.88 | $5.88 | 356,900 | — | — |
| 1996-02-22 | $5.81 | $5.81 | 185,500 | — | — |
| 1996-02-21 | $6.00 | $6.00 | 72,000 | — | — |
| 1996-02-20 | $6.00 | $6.00 | 213,700 | — | — |
| 1996-02-16 | $6.00 | $6.00 | 150,100 | — | — |
| 1996-02-15 | $6.13 | $6.13 | 109,600 | — | — |
| 1996-02-14 | $6.13 | $6.13 | 210,200 | — | — |
| 1996-02-13 | $6.00 | $6.00 | 598,200 | — | — |
| 1996-02-12 | $6.13 | $6.13 | 232,400 | — | — |
| 1996-02-09 | $5.88 | $5.88 | 293,900 | — | — |
| 1996-02-08 | $6.42 | $6.42 | 994,100 | — | — |
| 1996-02-07 | $6.06 | $6.06 | 182,600 | — | — |
| 1996-02-06 | $6.06 | $6.06 | 80,500 | — | — |
| 1996-02-05 | $6.06 | $6.06 | 273,600 | — | — |
| 1996-02-02 | $6.00 | $6.00 | 222,300 | — | — |
| 1996-02-01 | $6.06 | $6.06 | 202,200 | — | — |
| 1996-01-31 | $6.06 | $6.06 | 495,300 | — | — |
| 1996-01-30 | $6.13 | $6.13 | 236,300 | — | — |
| 1996-01-29 | $5.88 | $5.88 | 348,800 | — | — |
| 1996-01-26 | $6.13 | $6.13 | 155,100 | — | — |
| 1996-01-25 | $6.25 | $6.25 | 90,600 | — | — |
| 1996-01-24 | $6.00 | $6.00 | 48,900 | — | — |
| 1996-01-23 | $6.13 | $6.13 | 98,400 | — | — |
| 1996-01-22 | $6.13 | $6.13 | 59,600 | — | — |
| 1996-01-19 | $6.25 | $6.25 | 51,200 | — | — |
| 1996-01-18 | $6.25 | $6.25 | 226,600 | — | — |
| 1996-01-17 | $6.00 | $6.00 | 329,000 | — | — |
| 1996-01-16 | $6.00 | $6.00 | 112,000 | — | — |
| 1996-01-15 | $6.06 | $6.06 | 56,800 | — | — |
| 1996-01-12 | $5.88 | $5.88 | 80,800 | — | — |
| 1996-01-11 | $6.00 | $6.00 | 95,000 | — | — |
| 1996-01-10 | $6.00 | $6.00 | 78,400 | — | — |
| 1996-01-09 | $6.25 | $6.25 | 105,400 | — | — |
| 1996-01-08 | $6.63 | $6.63 | 40,100 | — | — |
| 1996-01-05 | $6.38 | $6.38 | 128,000 | — | — |
| 1996-01-04 | $6.38 | $6.38 | 1,183,100 | — | — |
| 1996-01-03 | $7.50 | $7.50 | 460,200 | — | — |
| 1996-01-02 | $7.31 | $7.31 | 1,224,500 | — | — |