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
- 1995-04-17 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 | $6.50 | $6.50 | 1,350 | — | — |
| 1996-12-30 | $6.58 | $6.58 | 18,750 | — | — |
| 1996-12-27 | $6.38 | $6.38 | 9,150 | — | — |
| 1996-12-26 | $6.50 | $6.50 | 0 | — | — |
| 1996-12-24 | $6.50 | $6.50 | 900 | — | — |
| 1996-12-23 | $6.50 | $6.50 | 6,000 | — | — |
| 1996-12-20 | $6.17 | $6.17 | 0 | — | — |
| 1996-12-19 | $6.17 | $6.17 | 2,850 | — | — |
| 1996-12-18 | $6.33 | $6.33 | 4,500 | — | — |
| 1996-12-17 | $6.42 | $6.42 | 0 | — | — |
| 1996-12-16 | $6.42 | $6.42 | 2,400 | — | — |
| 1996-12-13 | $6.58 | $6.58 | 2,850 | — | — |
| 1996-12-12 | $6.67 | $6.67 | 18,600 | — | — |
| 1996-12-11 | $6.83 | $6.83 | 6,600 | — | — |
| 1996-12-10 | $7.17 | $7.17 | 13,950 | — | — |
| 1996-12-09 | $8.00 | $8.00 | 113,250 | — | — |
| 1996-12-06 | $7.75 | $7.75 | 3,450 | — | — |
| 1996-12-05 | $8.00 | $8.00 | 14,400 | — | — |
| 1996-12-04 | $8.08 | $8.08 | 186,750 | — | — |
| 1996-12-03 | $7.92 | $7.92 | 22,950 | — | — |
| 1996-12-02 | $7.58 | $7.58 | 21,750 | — | — |
| 1996-11-29 | $7.50 | $7.50 | 3,750 | — | — |
| 1996-11-27 | $7.58 | $7.58 | 25,650 | — | — |
| 1996-11-26 | $7.17 | $7.17 | 22,200 | — | — |
| 1996-11-25 | $6.83 | $6.83 | 14,850 | — | — |
| 1996-11-22 | $6.67 | $6.67 | 12,750 | — | — |
| 1996-11-21 | $6.58 | $6.58 | 8,400 | — | — |
| 1996-11-20 | $6.50 | $6.50 | 21,150 | — | — |
| 1996-11-19 | $6.58 | $6.58 | 9,000 | — | — |
| 1996-11-18 | $6.42 | $6.42 | 6,750 | — | — |
| 1996-11-15 | $6.33 | $6.33 | 3,000 | — | — |
| 1996-11-14 | $6.42 | $6.42 | 6,900 | — | — |
| 1996-11-13 | $6.33 | $6.33 | 0 | — | — |
| 1996-11-12 | $6.33 | $6.33 | 450 | — | — |
| 1996-11-11 | $6.33 | $6.33 | 150 | — | — |
| 1996-11-08 | $6.33 | $6.33 | 450 | — | — |
| 1996-11-07 | $6.33 | $6.33 | 38,400 | — | — |
| 1996-11-06 | $6.42 | $6.42 | 1,200 | — | — |
| 1996-11-05 | $6.42 | $6.42 | 1,350 | — | — |
| 1996-11-04 | $6.50 | $6.50 | 8,250 | — | — |
| 1996-11-01 | $6.58 | $6.58 | 0 | — | — |
| 1996-10-31 | $6.58 | $6.58 | 18,000 | — | — |
| 1996-10-30 | $6.50 | $6.50 | 0 | — | — |
| 1996-10-29 | $6.50 | $6.50 | 3,150 | — | — |
| 1996-10-28 | $6.67 | $6.67 | 0 | — | — |
| 1996-10-25 | $6.67 | $6.67 | 750 | — | — |
| 1996-10-24 | $6.58 | $6.58 | 150 | — | — |
| 1996-10-23 | $6.58 | $6.58 | 3,750 | — | — |
| 1996-10-22 | $6.58 | $6.58 | 1,500 | — | — |
| 1996-10-21 | $6.67 | $6.67 | 8,250 | — | — |
| 1996-10-18 | $6.67 | $6.67 | 0 | — | — |
| 1996-10-17 | $6.67 | $6.67 | 13,500 | — | — |
| 1996-10-16 | $6.50 | $6.50 | 10,500 | — | — |
| 1996-10-15 | $6.42 | $6.42 | 7,350 | — | — |
| 1996-10-14 | $6.38 | $6.38 | 0 | — | — |
| 1996-10-11 | $6.38 | $6.38 | 1,500 | — | — |
| 1996-10-10 | $6.29 | $6.29 | 13,200 | — | — |
| 1996-10-09 | $6.42 | $6.42 | 12,000 | — | — |
| 1996-10-08 | $6.42 | $6.42 | 9,600 | — | — |
| 1996-10-07 | $6.67 | $6.67 | 0 | — | — |
| 1996-10-04 | $6.67 | $6.67 | 0 | — | — |
| 1996-10-03 | $6.67 | $6.67 | 2,250 | — | — |
| 1996-10-02 | $6.67 | $6.67 | 300 | — | — |
| 1996-10-01 | $6.75 | $6.75 | 0 | — | — |
| 1996-09-30 | $6.75 | $6.75 | 1,650 | — | — |
| 1996-09-27 | $6.75 | $6.75 | 0 | — | — |
| 1996-09-26 | $6.75 | $6.75 | 7,500 | — | — |
| 1996-09-25 | $6.75 | $6.75 | 12,600 | — | — |
| 1996-09-24 | $6.75 | $6.75 | 1,500 | — | — |
| 1996-09-23 | $6.75 | $6.75 | 1,800 | — | — |
| 1996-09-20 | $6.83 | $6.83 | 0 | — | — |
| 1996-09-19 | $6.83 | $6.83 | 84,900 | — | — |
| 1996-09-18 | $6.92 | $6.92 | 145,350 | — | — |
| 1996-09-17 | $6.92 | $6.92 | 2,100 | — | — |
| 1996-09-16 | $6.83 | $6.83 | 6,600 | — | — |
| 1996-09-13 | $6.75 | $6.75 | 7,500 | — | — |
| 1996-09-12 | $6.58 | $6.58 | 4,800 | — | — |
| 1996-09-11 | $6.63 | $6.63 | 1,500 | — | — |
| 1996-09-10 | $6.54 | $6.54 | 7,950 | — | — |
| 1996-09-09 | $6.63 | $6.63 | 9,750 | — | — |
| 1996-09-06 | $6.58 | $6.58 | 37,650 | — | — |
| 1996-09-05 | $6.42 | $6.42 | 0 | — | — |
| 1996-09-04 | $6.42 | $6.42 | 0 | — | — |
| 1996-09-03 | $6.42 | $6.42 | 11,700 | — | — |
| 1996-08-30 | $6.33 | $6.33 | 5,250 | — | — |
| 1996-08-29 | $6.33 | $6.33 | 9,600 | — | — |
| 1996-08-28 | $6.33 | $6.33 | 34,050 | — | — |
| 1996-08-27 | $6.33 | $6.33 | 4,500 | — | — |
| 1996-08-26 | $6.17 | $6.17 | 7,800 | — | — |
| 1996-08-23 | $6.08 | $6.08 | 82,350 | — | — |
| 1996-08-22 | $6.17 | $6.17 | 25,500 | — | — |
| 1996-08-21 | $6.25 | $6.25 | 8,100 | — | — |
| 1996-08-20 | $5.92 | $5.92 | 49,050 | — | — |
| 1996-08-19 | $5.50 | $5.50 | 450 | — | — |
| 1996-08-16 | $5.33 | $5.33 | 1,500 | — | — |
| 1996-08-15 | $5.17 | $5.17 | 7,350 | — | — |
| 1996-08-14 | $5.17 | $5.17 | 0 | — | — |
| 1996-08-13 | $5.17 | $5.17 | 4,350 | — | — |
| 1996-08-12 | $4.92 | $4.92 | 36,750 | — | — |
| 1996-08-09 | $4.92 | $4.92 | 15,000 | — | — |
| 1996-08-08 | $4.75 | $4.75 | 1,200 | — | — |
| 1996-08-07 | $4.75 | $4.75 | 1,500 | — | — |
| 1996-08-06 | $4.75 | $4.75 | 36,600 | — | — |
| 1996-08-05 | $4.75 | $4.75 | 450 | — | — |
| 1996-08-02 | $4.83 | $4.83 | 2,400 | — | — |
| 1996-08-01 | $4.92 | $4.92 | 0 | — | — |
| 1996-07-31 | $4.92 | $4.92 | 0 | — | — |
| 1996-07-30 | $4.92 | $4.92 | 1,500 | — | — |
| 1996-07-29 | $5.08 | $5.08 | 3,000 | — | — |
| 1996-07-26 | $5.08 | $5.08 | 7,950 | — | — |
| 1996-07-25 | $5.08 | $5.08 | 23,250 | — | — |
| 1996-07-24 | $4.92 | $4.92 | 35,850 | — | — |
| 1996-07-23 | $4.92 | $4.92 | 0 | — | — |
| 1996-07-22 | $4.92 | $4.92 | 600 | — | — |
| 1996-07-19 | $4.83 | $4.83 | 7,950 | — | — |
| 1996-07-18 | $4.67 | $4.67 | 5,250 | — | — |
| 1996-07-17 | $4.83 | $4.83 | 1,500 | — | — |
| 1996-07-16 | $4.75 | $4.75 | 1,650 | — | — |
| 1996-07-15 | $4.83 | $4.83 | 4,800 | — | — |
| 1996-07-12 | $4.92 | $4.92 | 17,400 | — | — |
| 1996-07-11 | $4.92 | $4.92 | 7,050 | — | — |
| 1996-07-10 | $5.00 | $5.00 | 3,900 | — | — |
| 1996-07-09 | $5.08 | $5.08 | 1,500 | — | — |
| 1996-07-08 | $5.08 | $5.08 | 8,850 | — | — |
| 1996-07-05 | $5.00 | $5.00 | 0 | — | — |
| 1996-07-03 | $5.00 | $5.00 | 450 | — | — |
| 1996-07-02 | $5.08 | $5.08 | 2,400 | — | — |
| 1996-07-01 | $5.25 | $5.25 | 6,450 | — | — |
| 1996-06-28 | $5.08 | $5.08 | 8,250 | — | — |
| 1996-06-27 | $5.00 | $5.00 | 4,200 | — | — |
| 1996-06-26 | $5.04 | $5.04 | 2,100 | — | — |
| 1996-06-25 | $5.00 | $5.00 | 11,850 | — | — |
| 1996-06-24 | $5.08 | $5.08 | 1,200 | — | — |
| 1996-06-21 | $5.04 | $5.04 | 4,500 | — | — |
| 1996-06-20 | $5.08 | $5.08 | 22,800 | — | — |
| 1996-06-19 | $5.08 | $5.08 | 12,750 | — | — |
| 1996-06-18 | $4.96 | $4.96 | 18,000 | — | — |
| 1996-06-17 | $4.88 | $4.88 | 47,850 | — | — |
| 1996-06-14 | $5.00 | $5.00 | 7,950 | — | — |
| 1996-06-13 | $4.88 | $4.88 | 9,450 | — | — |
| 1996-06-12 | $4.79 | $4.79 | 750 | — | — |
| 1996-06-11 | $4.79 | $4.79 | 10,500 | — | — |
| 1996-06-10 | $4.92 | $4.92 | 17,250 | — | — |
| 1996-06-07 | $5.08 | $5.08 | 0 | — | — |
| 1996-06-06 | $5.08 | $5.08 | 5,850 | — | — |
| 1996-06-05 | $5.08 | $5.08 | 9,000 | — | — |
| 1996-06-04 | $5.25 | $5.25 | 7,200 | — | — |
| 1996-06-03 | $5.21 | $5.21 | 28,050 | — | — |
| 1996-05-31 | $5.50 | $5.50 | 600 | — | — |
| 1996-05-30 | $5.50 | $5.50 | 4,375 | — | — |
| 1996-05-29 | $5.75 | $5.75 | 60,375 | — | — |
| 1996-05-28 | $5.75 | $5.75 | 8,750 | — | — |
| 1996-05-24 | $6.00 | $6.00 | 1,375 | — | — |
| 1996-05-23 | $5.75 | $5.75 | 1,200 | — | — |
| 1996-05-22 | $6.00 | $6.00 | 1,000 | — | — |
| 1996-05-21 | $5.75 | $5.75 | 500 | — | — |
| 1996-05-20 | $6.25 | $6.25 | 0 | — | — |
| 1996-05-17 | $6.25 | $6.25 | 13,500 | — | — |
| 1996-05-16 | $6.25 | $6.25 | 2,850 | — | — |
| 1996-05-15 | $6.75 | $6.75 | 4,100 | — | — |
| 1996-05-14 | $6.75 | $6.75 | 1,000 | — | — |
| 1996-05-13 | $6.75 | $6.75 | 5,150 | — | — |
| 1996-05-10 | $6.25 | $6.25 | 3,800 | — | — |
| 1996-05-09 | $6.50 | $6.50 | 6,900 | — | — |
| 1996-05-08 | $6.25 | $6.25 | 25 | — | — |
| 1996-05-07 | $6.25 | $6.25 | 250 | — | — |
| 1996-05-06 | $6.25 | $6.25 | 1,400 | — | — |
| 1996-05-03 | $6.25 | $6.25 | 0 | — | — |
| 1996-05-02 | $6.25 | $6.25 | 2,250 | — | — |
| 1996-05-01 | $6.00 | $6.00 | 2,300 | — | — |
| 1996-04-30 | $6.00 | $6.00 | 1,250 | — | — |
| 1996-04-29 | $6.25 | $6.25 | 0 | — | — |
| 1996-04-26 | $6.25 | $6.25 | 500 | — | — |
| 1996-04-25 | $6.75 | $6.75 | 0 | — | — |
| 1996-04-24 | $6.75 | $6.75 | 3,775 | — | — |
| 1996-04-23 | $6.25 | $6.25 | 34,225 | — | — |
| 1996-04-22 | $6.25 | $6.25 | 14,000 | — | — |
| 1996-04-19 | $6.00 | $6.00 | 99,250 | — | — |
| 1996-04-18 | $6.00 | $6.00 | 50,250 | — | — |
| 1996-04-17 | $6.25 | $6.25 | 2,500 | — | — |
| 1996-04-16 | $6.00 | $6.00 | 5,000 | — | — |
| 1996-04-15 | $6.00 | $6.00 | 0 | — | — |
| 1996-04-12 | $6.00 | $6.00 | 125 | — | — |
| 1996-04-11 | $5.75 | $5.75 | 2,500 | — | — |
| 1996-04-10 | $6.00 | $6.00 | 0 | — | — |
| 1996-04-09 | $6.00 | $6.00 | 6,750 | — | — |
| 1996-04-08 | $6.00 | $6.00 | 6,250 | — | — |
| 1996-04-04 | $6.00 | $6.00 | 50 | — | — |
| 1996-04-03 | $6.00 | $6.00 | 36,375 | — | — |
| 1996-04-02 | $6.50 | $6.50 | 10,175 | — | — |
| 1996-04-01 | $6.00 | $6.00 | 100 | — | — |
| 1996-03-29 | $6.00 | $6.00 | 5,125 | — | — |
| 1996-03-28 | $6.00 | $6.00 | 1,375 | — | — |
| 1996-03-27 | $5.50 | $5.50 | 9,500 | — | — |
| 1996-03-26 | $5.50 | $5.50 | 2,875 | — | — |
| 1996-03-25 | $5.50 | $5.50 | 200,125 | — | — |
| 1996-03-22 | $5.50 | $5.50 | 375 | — | — |
| 1996-03-21 | $5.25 | $5.25 | 800 | — | — |
| 1996-03-20 | $5.25 | $5.25 | 87,500 | — | — |
| 1996-03-19 | $5.25 | $5.25 | 14,275 | — | — |
| 1996-03-18 | $5.50 | $5.50 | 7,675 | — | — |
| 1996-03-15 | $5.25 | $5.25 | 22,650 | — | — |
| 1996-03-14 | $5.00 | $5.00 | 14,650 | — | — |
| 1996-03-13 | $5.50 | $5.50 | 4,250 | — | — |
| 1996-03-12 | $5.50 | $5.50 | 8,750 | — | — |
| 1996-03-11 | $5.50 | $5.50 | 4,750 | — | — |
| 1996-03-08 | $5.50 | $5.50 | 375 | — | — |
| 1996-03-07 | $5.75 | $5.75 | 250 | — | — |
| 1996-03-06 | $5.75 | $5.75 | 28,875 | — | — |
| 1996-03-05 | $5.50 | $5.50 | 19,025 | — | — |
| 1996-03-04 | $5.25 | $5.25 | 85,000 | — | — |
| 1996-03-01 | $5.00 | $5.00 | 3,050 | — | — |
| 1996-02-29 | $5.00 | $5.00 | 54,300 | — | — |
| 1996-02-28 | $5.00 | $5.00 | 1,250 | — | — |
| 1996-02-27 | $5.00 | $5.00 | 0 | — | — |
| 1996-02-26 | $5.00 | $5.00 | 0 | — | — |
| 1996-02-23 | $5.00 | $5.00 | 1,250 | — | — |
| 1996-02-22 | $4.50 | $4.50 | 750 | — | — |
| 1996-02-21 | $5.00 | $5.00 | 0 | — | — |
| 1996-02-20 | $5.00 | $5.00 | 0 | — | — |
| 1996-02-16 | $5.00 | $5.00 | 65,000 | — | — |
| 1996-02-15 | $5.25 | $5.25 | 0 | — | — |
| 1996-02-14 | $5.25 | $5.25 | 0 | — | — |
| 1996-02-13 | $5.25 | $5.25 | 9,625 | — | — |
| 1996-02-12 | $5.75 | $5.75 | 500 | — | — |
| 1996-02-09 | $5.25 | $5.25 | 750 | — | — |
| 1996-02-08 | $5.75 | $5.75 | 0 | — | — |
| 1996-02-07 | $5.75 | $5.75 | 15,375 | — | — |
| 1996-02-06 | $5.75 | $5.75 | 6,000 | — | — |
| 1996-02-05 | $5.50 | $5.50 | 750 | — | — |
| 1996-02-02 | $5.00 | $5.00 | 0 | — | — |
| 1996-02-01 | $5.00 | $5.00 | 0 | — | — |
| 1996-01-31 | $5.00 | $5.00 | 13,650 | — | — |
| 1996-01-30 | $5.00 | $5.00 | 13,000 | — | — |
| 1996-01-29 | $4.75 | $4.75 | 550 | — | — |
| 1996-01-26 | $5.00 | $5.00 | 0 | — | — |
| 1996-01-25 | $5.00 | $5.00 | 50 | — | — |
| 1996-01-24 | $5.00 | $5.00 | 525 | — | — |
| 1996-01-23 | $5.00 | $5.00 | 0 | — | — |
| 1996-01-22 | $5.00 | $5.00 | 500 | — | — |
| 1996-01-19 | $5.00 | $5.00 | 0 | — | — |
| 1996-01-18 | $5.00 | $5.00 | 31,250 | — | — |
| 1996-01-17 | $5.00 | $5.00 | 250 | — | — |
| 1996-01-16 | $5.25 | $5.25 | 0 | — | — |
| 1996-01-15 | $5.25 | $5.25 | 250 | — | — |
| 1996-01-12 | $5.00 | $5.00 | 950 | — | — |
| 1996-01-11 | $5.25 | $5.25 | 0 | — | — |
| 1996-01-10 | $5.25 | $5.25 | 12,575 | — | — |
| 1996-01-09 | $5.00 | $5.00 | 152,750 | — | — |
| 1996-01-08 | $5.50 | $5.50 | 1,875 | — | — |
| 1996-01-05 | $5.50 | $5.50 | 9,725 | — | — |
| 1996-01-04 | $6.00 | $6.00 | 53,200 | — | — |
| 1996-01-03 | $5.00 | $5.00 | 37,125 | — | — |
| 1996-01-02 | $4.50 | $4.50 | 32,625 | — | — |