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
- 1996-08-30 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 | $6.38 | $6.52 | 138,400 | — | — |
| 1996-12-30 | $6.53 | $6.68 | 146,800 | — | — |
| 1996-12-27 | $6.41 | $6.56 | 56,000 | — | — |
| 1996-12-26 | $6.34 | $6.49 | 14,400 | — | — |
| 1996-12-24 | $6.34 | $6.49 | 16,400 | — | — |
| 1996-12-23 | $6.31 | $6.46 | 51,200 | — | — |
| 1996-12-20 | $6.34 | $6.49 | 128,400 | — | — |
| 1996-12-19 | $6.41 | $6.56 | 158,400 | — | — |
| 1996-12-18 | $6.13 | $6.27 | 49,600 | — | — |
| 1996-12-17 | $6.16 | $6.30 | 142,800 | — | — |
| 1996-12-16 | $6.09 | $6.16 | 94,400 | — | — |
| 1996-12-13 | $6.16 | $6.23 | 75,200 | — | — |
| 1996-12-12 | $6.03 | $6.10 | 82,000 | — | — |
| 1996-12-11 | $6.16 | $6.23 | 160,400 | — | — |
| 1996-12-10 | $6.41 | $6.48 | 138,000 | — | — |
| 1996-12-09 | $6.34 | $6.42 | 150,800 | — | — |
| 1996-12-06 | $6.09 | $6.16 | 407,600 | — | — |
| 1996-12-05 | $6.09 | $6.16 | 188,400 | — | — |
| 1996-12-04 | $6.34 | $6.42 | 79,600 | — | — |
| 1996-12-03 | $6.50 | $6.57 | 56,000 | — | — |
| 1996-12-02 | $6.47 | $6.54 | 142,400 | — | — |
| 1996-11-29 | $6.66 | $6.73 | 101,600 | — | — |
| 1996-11-27 | $6.84 | $6.92 | 101,600 | — | — |
| 1996-11-26 | $6.72 | $6.80 | 178,400 | — | — |
| 1996-11-25 | $6.69 | $6.76 | 177,200 | — | — |
| 1996-11-22 | $6.41 | $6.48 | 92,800 | — | — |
| 1996-11-21 | $6.44 | $6.51 | 146,000 | — | — |
| 1996-11-20 | $6.63 | $6.70 | 216,800 | — | — |
| 1996-11-19 | $6.56 | $6.64 | 154,400 | — | — |
| 1996-11-18 | $6.44 | $6.51 | 36,400 | — | — |
| 1996-11-15 | $6.50 | $6.57 | 172,400 | — | — |
| 1996-11-14 | $6.34 | $6.42 | 171,600 | — | — |
| 1996-11-13 | $6.13 | $6.20 | 224,000 | — | — |
| 1996-11-12 | $6.28 | $6.35 | 98,400 | — | — |
| 1996-11-11 | $6.50 | $6.57 | 61,200 | — | — |
| 1996-11-08 | $6.47 | $6.54 | 143,600 | — | — |
| 1996-11-07 | $6.50 | $6.57 | 314,400 | — | — |
| 1996-11-06 | $6.66 | $6.73 | 490,000 | — | — |
| 1996-11-05 | $6.47 | $6.54 | 699,200 | — | — |
| 1996-11-04 | $6.22 | $6.29 | 152,000 | — | — |
| 1996-11-01 | $6.00 | $6.07 | 536,400 | — | — |
| 1996-10-31 | $5.84 | $5.91 | 36,400 | — | — |
| 1996-10-30 | $5.78 | $5.85 | 121,600 | — | — |
| 1996-10-29 | $5.78 | $5.85 | 565,600 | — | — |
| 1996-10-28 | $5.75 | $5.82 | 105,200 | — | — |
| 1996-10-25 | $5.78 | $5.85 | 77,600 | — | — |
| 1996-10-24 | $5.75 | $5.82 | 298,800 | — | — |
| 1996-10-23 | $5.78 | $5.85 | 598,000 | — | — |
| 1996-10-22 | $5.75 | $5.82 | 344,400 | — | — |
| 1996-10-21 | $5.72 | $5.78 | 209,600 | — | — |
| 1996-10-18 | $5.66 | $5.72 | 124,400 | — | — |
| 1996-10-17 | $5.56 | $5.63 | 130,400 | — | — |
| 1996-10-16 | $5.53 | $5.59 | 73,600 | — | — |
| 1996-10-15 | $5.56 | $5.63 | 126,400 | — | — |
| 1996-10-14 | $5.69 | $5.75 | 30,400 | — | — |
| 1996-10-11 | $5.63 | $5.69 | 31,200 | — | — |
| 1996-10-10 | $5.53 | $5.59 | 172,800 | — | — |
| 1996-10-09 | $5.50 | $5.50 | 35,600 | — | — |
| 1996-10-08 | $5.53 | $5.53 | 112,000 | — | — |
| 1996-10-07 | $5.50 | $5.50 | 62,800 | — | — |
| 1996-10-04 | $5.44 | $5.44 | 135,600 | — | — |
| 1996-10-03 | $5.31 | $5.31 | 104,000 | — | — |
| 1996-10-02 | $5.28 | $5.28 | 239,200 | — | — |
| 1996-10-01 | $5.09 | $5.09 | 363,200 | — | — |
| 1996-09-30 | $5.09 | $5.09 | 15,200 | — | — |
| 1996-09-27 | $5.06 | $5.06 | 66,400 | — | — |
| 1996-09-26 | $5.09 | $5.09 | 79,200 | — | — |
| 1996-09-25 | $5.34 | $5.34 | 36,800 | — | — |
| 1996-09-24 | $5.34 | $5.34 | 93,600 | — | — |
| 1996-09-23 | $5.28 | $5.28 | 67,600 | — | — |
| 1996-09-20 | $5.28 | $5.28 | 148,400 | — | — |
| 1996-09-19 | $5.16 | $5.16 | 187,600 | — | — |
| 1996-09-18 | $5.09 | $5.09 | 24,800 | — | — |
| 1996-09-17 | $5.03 | $5.03 | 18,400 | — | — |
| 1996-09-16 | $5.03 | $5.03 | 85,600 | — | — |
| 1996-09-13 | $5.03 | $5.03 | 220,400 | — | — |
| 1996-09-12 | $4.94 | $4.94 | 154,400 | — | — |
| 1996-09-11 | $4.84 | $4.84 | 30,000 | — | — |
| 1996-09-10 | $4.78 | $4.78 | 400 | — | — |
| 1996-09-09 | $4.78 | $4.78 | 2,000 | — | — |
| 1996-09-06 | $4.75 | $4.75 | 9,600 | — | — |
| 1996-09-05 | $4.72 | $4.72 | 24,800 | — | — |
| 1996-09-04 | $4.78 | $4.78 | 2,000 | — | — |
| 1996-09-03 | $4.75 | $4.75 | 20,000 | — | — |
| 1996-08-30 | $4.81 | $4.81 | 46,800 | — | — |