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
- 1996-08-01 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 | $4.25 | $4.25 | 47,300 | — | — |
| 1996-12-30 | $4.56 | $4.56 | 47,700 | — | — |
| 1996-12-27 | $4.39 | $4.39 | 21,700 | — | — |
| 1996-12-26 | $4.50 | $4.50 | 33,500 | — | — |
| 1996-12-24 | $4.75 | $4.75 | 6,800 | — | — |
| 1996-12-23 | $4.39 | $4.39 | 33,700 | — | — |
| 1996-12-20 | $4.50 | $4.50 | 16,400 | — | — |
| 1996-12-19 | $4.63 | $4.62 | 23,700 | — | — |
| 1996-12-18 | $4.25 | $4.25 | 9,100 | — | — |
| 1996-12-17 | $4.34 | $4.34 | 23,700 | — | — |
| 1996-12-16 | $4.44 | $4.44 | 31,200 | — | — |
| 1996-12-13 | $4.25 | $4.25 | 47,400 | — | — |
| 1996-12-12 | $4.44 | $4.44 | 18,500 | — | — |
| 1996-12-11 | $4.45 | $4.45 | 9,500 | — | — |
| 1996-12-10 | $4.63 | $4.62 | 58,900 | — | — |
| 1996-12-09 | $4.66 | $4.66 | 54,800 | — | — |
| 1996-12-06 | $4.56 | $4.56 | 52,900 | — | — |
| 1996-12-05 | $4.44 | $4.44 | 10,400 | — | — |
| 1996-12-04 | $4.38 | $4.37 | 75,900 | — | — |
| 1996-12-03 | $4.13 | $4.13 | 105,100 | — | — |
| 1996-12-02 | $4.44 | $4.44 | 8,500 | — | — |
| 1996-11-29 | $4.63 | $4.62 | 24,200 | — | — |
| 1996-11-27 | $4.50 | $4.50 | 20,500 | — | — |
| 1996-11-26 | $4.75 | $4.75 | 17,000 | — | — |
| 1996-11-25 | $4.88 | $4.88 | 25,100 | — | — |
| 1996-11-22 | $4.75 | $4.75 | 7,900 | — | — |
| 1996-11-21 | $4.66 | $4.66 | 43,700 | — | — |
| 1996-11-20 | $4.66 | $4.66 | 20,700 | — | — |
| 1996-11-19 | $4.75 | $4.75 | 47,800 | — | — |
| 1996-11-18 | $5.06 | $5.06 | 23,500 | — | — |
| 1996-11-15 | $5.13 | $5.13 | 10,100 | — | — |
| 1996-11-14 | $5.13 | $5.13 | 10,200 | — | — |
| 1996-11-13 | $5.25 | $5.25 | 24,200 | — | — |
| 1996-11-12 | $5.25 | $5.25 | 14,100 | — | — |
| 1996-11-11 | $5.00 | $5.00 | 23,300 | — | — |
| 1996-11-08 | $5.20 | $5.20 | 12,800 | — | — |
| 1996-11-07 | $5.00 | $5.00 | 12,000 | — | — |
| 1996-11-06 | $5.25 | $5.25 | 7,800 | — | — |
| 1996-11-05 | $5.23 | $5.23 | 35,100 | — | — |
| 1996-11-04 | $5.06 | $5.06 | 34,600 | — | — |
| 1996-11-01 | $4.63 | $4.62 | 76,900 | — | — |
| 1996-10-31 | $5.00 | $5.00 | 29,700 | — | — |
| 1996-10-30 | $5.19 | $5.19 | 34,200 | — | — |
| 1996-10-29 | $5.22 | $5.22 | 36,600 | — | — |
| 1996-10-28 | $5.31 | $5.31 | 16,100 | — | — |
| 1996-10-25 | $5.50 | $5.50 | 5,700 | — | — |
| 1996-10-24 | $5.25 | $5.25 | 7,900 | — | — |
| 1996-10-23 | $5.25 | $5.25 | 28,500 | — | — |
| 1996-10-22 | $5.38 | $5.37 | 11,400 | — | — |
| 1996-10-21 | $5.25 | $5.25 | 24,900 | — | — |
| 1996-10-18 | $5.38 | $5.37 | 76,200 | — | — |
| 1996-10-17 | $5.44 | $5.44 | 31,900 | — | — |
| 1996-10-16 | $5.63 | $5.63 | 20,800 | — | — |
| 1996-10-15 | $5.63 | $5.63 | 17,500 | — | — |
| 1996-10-14 | $5.56 | $5.56 | 25,400 | — | — |
| 1996-10-11 | $5.75 | $5.75 | 37,900 | — | — |
| 1996-10-10 | $5.81 | $5.81 | 52,300 | — | — |
| 1996-10-09 | $5.50 | $5.50 | 42,100 | — | — |
| 1996-10-08 | $5.31 | $5.31 | 32,600 | — | — |
| 1996-10-07 | $5.50 | $5.50 | 23,900 | — | — |
| 1996-10-04 | $5.31 | $5.31 | 4,000 | — | — |
| 1996-10-03 | $5.39 | $5.39 | 16,500 | — | — |
| 1996-10-02 | $5.56 | $5.56 | 45,500 | — | — |
| 1996-10-01 | $5.53 | $5.53 | 54,400 | — | — |
| 1996-09-30 | $5.31 | $5.31 | 29,000 | — | — |
| 1996-09-27 | $5.50 | $5.50 | 38,500 | — | — |
| 1996-09-26 | $5.63 | $5.63 | 29,800 | — | — |
| 1996-09-25 | $5.63 | $5.63 | 87,000 | — | — |
| 1996-09-24 | $5.63 | $5.63 | 102,400 | — | — |
| 1996-09-23 | $5.84 | $5.84 | 173,800 | — | — |
| 1996-09-20 | $5.66 | $5.66 | 134,400 | — | — |
| 1996-09-19 | $6.00 | $6.00 | 94,700 | — | — |
| 1996-09-18 | $6.19 | $6.19 | 70,200 | — | — |
| 1996-09-17 | $5.94 | $5.94 | 60,300 | — | — |
| 1996-09-16 | $5.81 | $5.81 | 127,100 | — | — |
| 1996-09-13 | $5.75 | $5.75 | 127,200 | — | — |
| 1996-09-12 | $5.81 | $5.81 | 217,400 | — | — |
| 1996-09-11 | $5.81 | $5.81 | 213,400 | — | — |
| 1996-09-10 | $5.25 | $5.25 | 256,300 | — | — |
| 1996-09-09 | $5.75 | $5.75 | 271,900 | — | — |
| 1996-09-06 | $5.91 | $5.91 | 155,000 | — | — |
| 1996-09-05 | $6.00 | $6.00 | 124,700 | — | — |
| 1996-09-04 | $6.19 | $6.19 | 45,700 | — | — |
| 1996-09-03 | $5.63 | $5.63 | 26,900 | — | — |
| 1996-08-30 | $5.63 | $5.63 | 18,800 | — | — |
| 1996-08-29 | $5.63 | $5.63 | 14,800 | — | — |
| 1996-08-28 | $5.63 | $5.63 | 32,200 | — | — |
| 1996-08-27 | $5.50 | $5.50 | 41,700 | — | — |
| 1996-08-26 | $5.50 | $5.50 | 103,800 | — | — |
| 1996-08-23 | $4.75 | $4.75 | 46,900 | — | — |
| 1996-08-22 | $4.31 | $4.31 | 89,200 | — | — |
| 1996-08-21 | $4.19 | $4.19 | 7,900 | — | — |
| 1996-08-20 | $4.13 | $4.13 | 25,300 | — | — |
| 1996-08-19 | $4.19 | $4.19 | 26,800 | — | — |
| 1996-08-16 | $4.00 | $4.00 | 9,600 | — | — |
| 1996-08-15 | $3.89 | $3.89 | 1,000 | — | — |
| 1996-08-14 | $3.91 | $3.91 | 8,900 | — | — |
| 1996-08-13 | $4.00 | $4.00 | 8,700 | — | — |
| 1996-08-12 | $4.13 | $4.13 | 7,900 | — | — |
| 1996-08-09 | $4.09 | $4.09 | 11,400 | — | — |
| 1996-08-08 | $3.75 | $3.75 | 17,200 | — | — |
| 1996-08-07 | $4.25 | $4.25 | 17,300 | — | — |
| 1996-08-06 | $4.25 | $4.25 | 5,100 | — | — |
| 1996-08-05 | $4.25 | $4.25 | 4,500 | — | — |
| 1996-08-02 | $4.00 | $4.00 | 15,600 | — | — |
| 1996-08-01 | $4.13 | $4.13 | 4,300 | — | — |