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
- 1986-04-03 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 | $4.44 | $4.46 | 14,300 | — | — |
| 1996-12-30 | $4.44 | $4.46 | 33,600 | — | — |
| 1996-12-27 | $4.44 | $4.46 | 30,200 | — | — |
| 1996-12-26 | $4.38 | $4.40 | 600 | — | — |
| 1996-12-24 | $4.38 | $4.40 | 19,600 | — | — |
| 1996-12-23 | $4.38 | $4.40 | 14,500 | — | — |
| 1996-12-20 | $4.44 | $4.46 | 23,100 | — | — |
| 1996-12-19 | $4.50 | $4.52 | 17,100 | — | — |
| 1996-12-18 | $4.50 | $4.52 | 18,400 | — | — |
| 1996-12-17 | $4.50 | $4.52 | 23,100 | — | — |
| 1996-12-16 | $4.50 | $4.52 | 41,100 | — | — |
| 1996-12-13 | $4.50 | $4.52 | 18,600 | — | — |
| 1996-12-12 | $4.44 | $4.46 | 33,100 | — | — |
| 1996-12-11 | $4.44 | $4.46 | 12,900 | — | — |
| 1996-12-10 | $4.50 | $4.52 | 67,600 | — | — |
| 1996-12-09 | $4.56 | $4.59 | 24,600 | — | — |
| 1996-12-06 | $4.56 | $4.59 | 54,500 | — | — |
| 1996-12-05 | $4.50 | $4.52 | 13,700 | — | — |
| 1996-12-04 | $4.50 | $4.52 | 33,700 | — | — |
| 1996-12-03 | $4.56 | $4.59 | 46,800 | — | — |
| 1996-12-02 | $4.50 | $4.52 | 29,800 | — | — |
| 1996-11-29 | $4.63 | $4.65 | 37,200 | — | — |
| 1996-11-27 | $4.56 | $4.59 | 47,500 | — | — |
| 1996-11-26 | $4.69 | $4.71 | 42,900 | — | — |
| 1996-11-25 | $4.63 | $4.65 | 34,700 | — | — |
| 1996-11-22 | $4.75 | $4.78 | 8,400 | — | — |
| 1996-11-21 | $4.69 | $4.71 | 6,000 | — | — |
| 1996-11-20 | $4.69 | $4.71 | 21,400 | — | — |
| 1996-11-19 | $4.69 | $4.71 | 20,100 | — | — |
| 1996-11-18 | $4.75 | $4.78 | 25,600 | — | — |
| 1996-11-15 | $4.75 | $4.78 | 33,900 | — | — |
| 1996-11-14 | $4.69 | $4.71 | 16,800 | — | — |
| 1996-11-13 | $4.69 | $4.71 | 59,200 | — | — |
| 1996-11-12 | $4.69 | $4.71 | 138,200 | — | — |
| 1996-11-11 | $4.75 | $4.78 | 12,400 | — | — |
| 1996-11-08 | $4.69 | $4.71 | 8,000 | — | — |
| 1996-11-07 | $4.81 | $4.84 | 13,700 | — | — |
| 1996-11-06 | $4.69 | $4.71 | 14,000 | — | — |
| 1996-11-05 | $4.75 | $4.78 | 48,900 | — | — |
| 1996-11-04 | $4.75 | $4.78 | 23,200 | — | — |
| 1996-11-01 | $4.69 | $4.71 | 15,300 | — | — |
| 1996-10-31 | $4.63 | $4.65 | 11,100 | — | — |
| 1996-10-30 | $4.69 | $4.71 | 9,100 | — | — |
| 1996-10-29 | $4.69 | $4.71 | 12,100 | — | — |
| 1996-10-28 | $4.81 | $4.83 | 23,500 | — | — |
| 1996-10-25 | $4.81 | $4.83 | 7,700 | — | — |
| 1996-10-24 | $4.88 | $4.89 | 10,500 | — | — |
| 1996-10-23 | $4.88 | $4.89 | 8,700 | — | — |
| 1996-10-22 | $4.88 | $4.89 | 30,700 | — | — |
| 1996-10-21 | $4.88 | $4.89 | 29,100 | — | — |
| 1996-10-18 | $4.81 | $4.83 | 23,200 | — | — |
| 1996-10-17 | $4.81 | $4.83 | 32,700 | — | — |
| 1996-10-16 | $4.88 | $4.89 | 25,300 | — | — |
| 1996-10-15 | $4.88 | $4.89 | 59,900 | — | — |
| 1996-10-14 | $4.94 | $4.95 | 27,400 | — | — |
| 1996-10-11 | $4.88 | $4.89 | 35,600 | — | — |
| 1996-10-10 | $4.94 | $4.95 | 72,900 | — | — |
| 1996-10-09 | $4.81 | $4.83 | 42,300 | — | — |
| 1996-10-08 | $4.81 | $4.83 | 33,000 | — | — |
| 1996-10-07 | $4.75 | $4.77 | 62,400 | — | — |
| 1996-10-04 | $4.81 | $4.83 | 38,400 | — | — |
| 1996-10-03 | $4.81 | $4.83 | 72,900 | — | — |
| 1996-10-02 | $4.70 | $4.72 | 82,300 | — | — |
| 1996-10-01 | $4.63 | $4.64 | 92,100 | — | — |
| 1996-09-30 | $4.56 | $4.58 | 386,800 | — | — |
| 1996-09-27 | $4.44 | $4.45 | 75,500 | — | — |
| 1996-09-26 | $4.56 | $4.58 | 135,300 | — | — |
| 1996-09-25 | $4.56 | $4.58 | 14,900 | — | — |
| 1996-09-24 | $4.56 | $4.58 | 19,800 | — | — |
| 1996-09-23 | $4.56 | $4.58 | 38,700 | — | — |
| 1996-09-20 | $4.56 | $4.58 | 8,200 | — | — |
| 1996-09-19 | $4.56 | $4.58 | 10,300 | — | — |
| 1996-09-18 | $4.63 | $4.64 | 10,900 | — | — |
| 1996-09-17 | $4.63 | $4.64 | 5,200 | — | — |
| 1996-09-16 | $4.63 | $4.64 | 56,500 | — | — |
| 1996-09-13 | $4.69 | $4.70 | 11,300 | — | — |
| 1996-09-12 | $4.63 | $4.64 | 8,800 | — | — |
| 1996-09-11 | $4.69 | $4.70 | 5,800 | — | — |
| 1996-09-10 | $4.63 | $4.64 | 50,100 | — | — |
| 1996-09-09 | $4.75 | $4.77 | 69,400 | — | — |
| 1996-09-06 | $4.75 | $4.77 | 37,000 | — | — |
| 1996-09-05 | $4.81 | $4.83 | 4,800 | — | — |
| 1996-09-04 | $4.81 | $4.83 | 17,500 | — | — |
| 1996-09-03 | $4.81 | $4.83 | 21,200 | — | — |
| 1996-08-30 | $4.75 | $4.77 | 47,900 | — | — |
| 1996-08-29 | $4.88 | $4.89 | 51,000 | — | — |
| 1996-08-28 | $4.81 | $4.83 | 27,400 | — | — |
| 1996-08-27 | $4.75 | $4.77 | 11,100 | — | — |
| 1996-08-26 | $4.75 | $4.77 | 19,900 | — | — |
| 1996-08-23 | $4.75 | $4.77 | 8,900 | — | — |
| 1996-08-22 | $4.75 | $4.77 | 14,400 | — | — |
| 1996-08-21 | $4.75 | $4.77 | 12,500 | — | — |
| 1996-08-20 | $4.75 | $4.77 | 8,700 | — | — |
| 1996-08-19 | $4.81 | $4.83 | 7,400 | — | — |
| 1996-08-16 | $4.75 | $4.77 | 12,400 | — | — |
| 1996-08-15 | $4.75 | $4.77 | 3,800 | — | — |
| 1996-08-14 | $4.81 | $4.83 | 6,800 | — | — |
| 1996-08-13 | $4.75 | $4.77 | 23,900 | — | — |
| 1996-08-12 | $4.81 | $4.83 | 41,100 | — | — |
| 1996-08-09 | $4.81 | $4.83 | 6,600 | — | — |
| 1996-08-08 | $4.88 | $4.89 | 14,000 | — | — |
| 1996-08-07 | $4.81 | $4.83 | 14,000 | — | — |
| 1996-08-06 | $4.94 | $4.95 | 25,700 | — | — |
| 1996-08-05 | $4.88 | $4.89 | 52,200 | — | — |
| 1996-08-02 | $4.81 | $4.83 | 16,500 | — | — |
| 1996-08-01 | $4.75 | $4.77 | 16,700 | — | — |
| 1996-07-31 | $4.81 | $4.83 | 19,700 | — | — |
| 1996-07-30 | $4.81 | $4.83 | 12,800 | — | — |
| 1996-07-29 | $4.88 | $4.89 | 14,100 | — | — |
| 1996-07-26 | $4.88 | $4.89 | 14,600 | — | — |
| 1996-07-25 | $4.81 | $4.83 | 9,800 | — | — |
| 1996-07-24 | $4.88 | $4.89 | 16,200 | — | — |
| 1996-07-23 | $4.94 | $4.95 | 21,100 | — | — |
| 1996-07-22 | $4.94 | $4.95 | 25,300 | — | — |
| 1996-07-19 | $4.94 | $4.95 | 5,000 | — | — |
| 1996-07-18 | $4.94 | $4.95 | 13,200 | — | — |
| 1996-07-17 | $4.94 | $4.95 | 5,900 | — | — |
| 1996-07-16 | $4.94 | $4.95 | 22,000 | — | — |
| 1996-07-15 | $5.00 | $5.02 | 20,600 | — | — |
| 1996-07-12 | $5.06 | $5.08 | 9,000 | — | — |
| 1996-07-11 | $5.06 | $5.08 | 20,700 | — | — |
| 1996-07-10 | $5.00 | $5.02 | 37,200 | — | — |
| 1996-07-09 | $5.00 | $5.02 | 26,100 | — | — |
| 1996-07-08 | $4.94 | $4.95 | 28,600 | — | — |
| 1996-07-05 | $4.94 | $4.95 | 39,500 | — | — |
| 1996-07-03 | $4.81 | $4.83 | 14,500 | — | — |
| 1996-07-02 | $4.75 | $4.77 | 44,600 | — | — |
| 1996-07-01 | $4.88 | $4.89 | 22,100 | — | — |
| 1996-06-28 | $4.75 | $4.77 | 55,300 | — | — |
| 1996-06-27 | $4.75 | $4.77 | 33,800 | — | — |
| 1996-06-26 | $4.75 | $4.77 | 28,800 | — | — |
| 1996-06-25 | $4.81 | $4.83 | 31,300 | — | — |
| 1996-06-24 | $4.88 | $4.89 | 15,900 | — | — |
| 1996-06-21 | $4.88 | $4.89 | 37,000 | — | — |
| 1996-06-20 | $4.94 | $4.95 | 16,200 | — | — |
| 1996-06-19 | $4.88 | $4.89 | 30,800 | — | — |
| 1996-06-18 | $5.00 | $5.02 | 5,800 | — | — |
| 1996-06-17 | $4.88 | $4.89 | 10,000 | — | — |
| 1996-06-14 | $4.94 | $4.95 | 19,000 | — | — |
| 1996-06-13 | $4.88 | $4.89 | 17,400 | — | — |
| 1996-06-12 | $4.88 | $4.89 | 24,800 | — | — |
| 1996-06-11 | $4.94 | $4.95 | 37,100 | — | — |
| 1996-06-10 | $4.88 | $4.89 | 9,500 | — | — |
| 1996-06-07 | $4.94 | $4.95 | 53,700 | — | — |
| 1996-06-06 | $5.00 | $5.02 | 92,900 | — | — |
| 1996-06-05 | $5.00 | $5.02 | 145,300 | — | — |
| 1996-06-04 | $5.05 | $5.06 | 153,000 | — | — |
| 1996-06-03 | $5.06 | $5.08 | 31,800 | — | — |
| 1996-05-31 | $5.13 | $5.14 | 26,400 | — | — |
| 1996-05-30 | $5.00 | $5.02 | 37,200 | — | — |
| 1996-05-29 | $5.06 | $5.08 | 16,200 | — | — |
| 1996-05-28 | $5.13 | $5.14 | 78,100 | — | — |
| 1996-05-24 | $5.06 | $5.08 | 18,500 | — | — |
| 1996-05-23 | $5.06 | $5.08 | 16,800 | — | — |
| 1996-05-22 | $5.06 | $5.08 | 59,000 | — | — |
| 1996-05-21 | $5.06 | $5.08 | 16,200 | — | — |
| 1996-05-20 | $5.06 | $5.08 | 11,700 | — | — |
| 1996-05-17 | $5.19 | $5.20 | 25,900 | — | — |
| 1996-05-16 | $5.13 | $5.14 | 14,400 | — | — |
| 1996-05-15 | $5.19 | $5.20 | 5,000 | — | — |
| 1996-05-14 | $5.13 | $5.14 | 39,200 | — | — |
| 1996-05-13 | $5.13 | $5.14 | 84,800 | — | — |
| 1996-05-10 | $5.06 | $5.08 | 36,600 | — | — |
| 1996-05-09 | $5.13 | $5.14 | 73,200 | — | — |
| 1996-05-08 | $5.06 | $5.08 | 23,400 | — | — |
| 1996-05-07 | $5.06 | $5.08 | 34,400 | — | — |
| 1996-05-06 | $5.06 | $5.08 | 46,200 | — | — |
| 1996-05-03 | $5.00 | $5.02 | 60,400 | — | — |
| 1996-05-02 | $4.88 | $4.89 | 81,800 | — | — |
| 1996-05-01 | $5.00 | $5.02 | 107,200 | — | — |
| 1996-04-30 | $5.00 | $5.02 | 29,700 | — | — |
| 1996-04-29 | $5.00 | $5.02 | 6,700 | — | — |
| 1996-04-26 | $5.00 | $5.02 | 24,700 | — | — |
| 1996-04-25 | $5.06 | $5.08 | 34,600 | — | — |
| 1996-04-24 | $5.06 | $5.08 | 5,700 | — | — |
| 1996-04-23 | $5.13 | $5.14 | 14,300 | — | — |
| 1996-04-22 | $5.06 | $5.08 | 11,700 | — | — |
| 1996-04-19 | $5.06 | $5.08 | 42,000 | — | — |
| 1996-04-18 | $5.06 | $5.08 | 1,900 | — | — |
| 1996-04-17 | $5.06 | $5.08 | 16,500 | — | — |
| 1996-04-16 | $5.06 | $5.08 | 25,400 | — | — |
| 1996-04-15 | $5.13 | $5.14 | 27,300 | — | — |
| 1996-04-12 | $5.19 | $5.20 | 30,000 | — | — |
| 1996-04-11 | $5.19 | $5.20 | 76,000 | — | — |
| 1996-04-10 | $5.13 | $5.14 | 28,200 | — | — |
| 1996-04-09 | $5.19 | $5.20 | 81,900 | — | — |
| 1996-04-08 | $5.06 | $5.08 | 53,000 | — | — |
| 1996-04-04 | $5.25 | $5.27 | 16,400 | — | — |
| 1996-04-03 | $5.06 | $5.08 | 47,600 | — | — |
| 1996-04-02 | $5.13 | $5.14 | 12,600 | — | — |
| 1996-04-01 | $5.13 | $5.14 | 48,100 | — | — |
| 1996-03-29 | $5.13 | $5.14 | 23,500 | — | — |
| 1996-03-28 | $5.19 | $5.20 | 27,200 | — | — |
| 1996-03-27 | $5.25 | $5.27 | 58,800 | — | — |
| 1996-03-26 | $5.31 | $5.33 | 179,300 | — | — |
| 1996-03-25 | $5.13 | $5.14 | 45,100 | — | — |
| 1996-03-22 | $5.19 | $5.20 | 10,600 | — | — |
| 1996-03-21 | $5.13 | $5.14 | 20,200 | — | — |
| 1996-03-20 | $5.13 | $5.14 | 3,100 | — | — |
| 1996-03-19 | $5.06 | $5.08 | 25,800 | — | — |
| 1996-03-18 | $5.00 | $5.02 | 12,500 | — | — |
| 1996-03-15 | $5.13 | $5.14 | 25,800 | — | — |
| 1996-03-14 | $5.13 | $5.14 | 7,200 | — | — |
| 1996-03-13 | $5.13 | $5.14 | 29,000 | — | — |
| 1996-03-12 | $5.19 | $5.20 | 40,100 | — | — |
| 1996-03-11 | $5.19 | $5.20 | 49,500 | — | — |
| 1996-03-08 | $5.06 | $5.08 | 33,600 | — | — |
| 1996-03-07 | $5.00 | $5.02 | 35,900 | — | — |
| 1996-03-06 | $5.06 | $5.08 | 27,700 | — | — |
| 1996-03-05 | $5.00 | $5.02 | 13,700 | — | — |
| 1996-03-04 | $5.00 | $5.02 | 55,600 | — | — |
| 1996-03-01 | $5.06 | $5.08 | 69,800 | — | — |
| 1996-02-29 | $5.13 | $5.14 | 46,700 | — | — |
| 1996-02-28 | $5.13 | $5.14 | 34,000 | — | — |
| 1996-02-27 | $5.13 | $5.14 | 28,900 | — | — |
| 1996-02-26 | $5.13 | $5.14 | 37,400 | — | — |
| 1996-02-23 | $5.00 | $5.02 | 33,000 | — | — |
| 1996-02-22 | $5.06 | $5.08 | 20,900 | — | — |
| 1996-02-21 | $5.13 | $5.14 | 28,100 | — | — |
| 1996-02-20 | $5.00 | $5.02 | 31,200 | — | — |
| 1996-02-16 | $5.13 | $5.14 | 21,200 | — | — |
| 1996-02-15 | $5.00 | $5.02 | 99,100 | — | — |
| 1996-02-14 | $5.13 | $5.14 | 25,400 | — | — |
| 1996-02-13 | $5.06 | $5.08 | 10,800 | — | — |
| 1996-02-12 | $5.06 | $5.08 | 81,900 | — | — |
| 1996-02-09 | $5.13 | $5.14 | 26,300 | — | — |
| 1996-02-08 | $5.13 | $5.14 | 63,500 | — | — |
| 1996-02-07 | $5.19 | $5.20 | 76,800 | — | — |
| 1996-02-06 | $5.31 | $5.33 | 50,400 | — | — |
| 1996-02-05 | $5.38 | $5.39 | 78,400 | — | — |
| 1996-02-02 | $5.38 | $5.39 | 185,400 | — | — |
| 1996-02-01 | $5.31 | $5.33 | 177,100 | — | — |
| 1996-01-31 | $5.19 | $5.20 | 114,300 | — | — |
| 1996-01-30 | $5.00 | $5.02 | 17,400 | — | — |
| 1996-01-29 | $5.19 | $5.20 | 78,700 | — | — |
| 1996-01-26 | $5.19 | $5.20 | 60,900 | — | — |
| 1996-01-25 | $5.19 | $5.20 | 120,100 | — | — |
| 1996-01-24 | $5.00 | $5.02 | 69,700 | — | — |
| 1996-01-23 | $5.06 | $5.08 | 56,000 | — | — |
| 1996-01-22 | $5.13 | $5.14 | 130,400 | — | — |
| 1996-01-19 | $4.94 | $4.95 | 51,400 | — | — |
| 1996-01-18 | $4.81 | $4.83 | 11,600 | — | — |
| 1996-01-17 | $4.81 | $4.83 | 54,400 | — | — |
| 1996-01-16 | $4.75 | $4.77 | 61,600 | — | — |
| 1996-01-15 | $4.75 | $4.77 | 25,600 | — | — |
| 1996-01-12 | $4.88 | $4.89 | 164,400 | — | — |
| 1996-01-11 | $5.19 | $5.20 | 93,600 | — | — |
| 1996-01-10 | $5.25 | $5.27 | 209,500 | — | — |
| 1996-01-09 | $4.81 | $4.83 | 56,900 | — | — |
| 1996-01-08 | $4.88 | $4.89 | 43,500 | — | — |
| 1996-01-05 | $4.94 | $4.95 | 87,800 | — | — |
| 1996-01-04 | $4.81 | $4.83 | 37,300 | — | — |
| 1996-01-03 | $4.69 | $4.70 | 18,400 | — | — |
| 1996-01-02 | $4.63 | $4.64 | 53,300 | — | — |