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
- 1983-09-30 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 | $3.32 | $4.97 | 334,800 | — | — |
| 1996-12-30 | $3.25 | $4.86 | 1,071,000 | — | — |
| 1996-12-27 | $3.26 | $4.89 | 124,200 | — | — |
| 1996-12-26 | $3.30 | $4.94 | 274,500 | — | — |
| 1996-12-24 | $3.31 | $4.95 | 284,400 | — | — |
| 1996-12-23 | $3.25 | $4.86 | 816,300 | — | — |
| 1996-12-20 | $3.10 | $4.64 | 782,100 | — | — |
| 1996-12-19 | $3.08 | $4.62 | 471,600 | — | — |
| 1996-12-18 | $3.11 | $4.66 | 626,400 | — | — |
| 1996-12-17 | $3.13 | $4.68 | 660,600 | — | — |
| 1996-12-16 | $3.25 | $4.86 | 986,400 | — | — |
| 1996-12-13 | $3.53 | $5.28 | 418,500 | — | — |
| 1996-12-12 | $3.54 | $5.30 | 520,200 | — | — |
| 1996-12-11 | $3.47 | $5.20 | 230,400 | — | — |
| 1996-12-10 | $3.54 | $5.30 | 776,700 | — | — |
| 1996-12-09 | $3.53 | $5.28 | 248,400 | — | — |
| 1996-12-06 | $3.49 | $5.22 | 521,100 | — | — |
| 1996-12-05 | $3.50 | $5.24 | 995,400 | — | — |
| 1996-12-04 | $3.38 | $5.05 | 615,600 | — | — |
| 1996-12-03 | $3.32 | $4.97 | 822,600 | — | — |
| 1996-12-02 | $3.26 | $4.89 | 643,500 | — | — |
| 1996-11-29 | $3.31 | $4.95 | 274,500 | — | — |
| 1996-11-27 | $3.19 | $4.78 | 270,900 | — | — |
| 1996-11-26 | $3.13 | $4.68 | 720,000 | — | — |
| 1996-11-25 | $3.14 | $4.70 | 177,300 | — | — |
| 1996-11-22 | $3.11 | $4.66 | 143,100 | — | — |
| 1996-11-21 | $3.13 | $4.68 | 563,400 | — | — |
| 1996-11-20 | $3.13 | $4.68 | 430,200 | — | — |
| 1996-11-19 | $3.08 | $4.62 | 245,700 | — | — |
| 1996-11-18 | $3.07 | $4.59 | 82,800 | — | — |
| 1996-11-15 | $3.04 | $4.55 | 245,700 | — | — |
| 1996-11-14 | $3.07 | $4.59 | 268,200 | — | — |
| 1996-11-13 | $3.06 | $4.57 | 63,900 | — | — |
| 1996-11-12 | $3.06 | $4.57 | 100,800 | — | — |
| 1996-11-11 | $3.06 | $4.57 | 237,600 | — | — |
| 1996-11-08 | $3.04 | $4.55 | 297,000 | — | — |
| 1996-11-07 | $3.07 | $4.59 | 911,700 | — | — |
| 1996-11-06 | $3.01 | $4.51 | 452,700 | — | — |
| 1996-11-05 | $2.96 | $4.43 | 88,200 | — | — |
| 1996-11-04 | $2.96 | $4.43 | 171,900 | — | — |
| 1996-11-01 | $2.89 | $4.32 | 62,100 | — | — |
| 1996-10-31 | $2.92 | $4.37 | 210,600 | — | — |
| 1996-10-30 | $2.89 | $4.32 | 110,700 | — | — |
| 1996-10-29 | $2.92 | $4.37 | 324,900 | — | — |
| 1996-10-28 | $2.94 | $4.38 | 142,200 | — | — |
| 1996-10-25 | $2.93 | $4.36 | 53,100 | — | — |
| 1996-10-24 | $2.92 | $4.34 | 159,300 | — | — |
| 1996-10-23 | $2.88 | $4.28 | 242,100 | — | — |
| 1996-10-22 | $2.86 | $4.26 | 178,200 | — | — |
| 1996-10-21 | $2.88 | $4.28 | 173,700 | — | — |
| 1996-10-18 | $2.96 | $4.40 | 272,700 | — | — |
| 1996-10-17 | $3.00 | $4.46 | 111,600 | — | — |
| 1996-10-16 | $3.00 | $4.46 | 338,400 | — | — |
| 1996-10-15 | $2.99 | $4.44 | 216,000 | — | — |
| 1996-10-14 | $2.92 | $4.34 | 72,000 | — | — |
| 1996-10-11 | $2.90 | $4.32 | 324,900 | — | — |
| 1996-10-10 | $2.88 | $4.28 | 654,300 | — | — |
| 1996-10-09 | $2.69 | $4.01 | 369,000 | — | — |
| 1996-10-08 | $2.69 | $4.01 | 246,600 | — | — |
| 1996-10-07 | $2.75 | $4.09 | 161,100 | — | — |
| 1996-10-04 | $2.79 | $4.15 | 191,700 | — | — |
| 1996-10-03 | $2.81 | $4.17 | 217,800 | — | — |
| 1996-10-02 | $2.82 | $4.19 | 306,900 | — | — |
| 1996-10-01 | $2.78 | $4.13 | 140,400 | — | — |
| 1996-09-30 | $2.76 | $4.11 | 244,800 | — | — |
| 1996-09-27 | $2.71 | $4.03 | 267,300 | — | — |
| 1996-09-26 | $2.69 | $4.01 | 76,500 | — | — |
| 1996-09-25 | $2.71 | $4.03 | 263,700 | — | — |
| 1996-09-24 | $2.72 | $4.05 | 140,400 | — | — |
| 1996-09-23 | $2.78 | $4.13 | 171,000 | — | — |
| 1996-09-20 | $2.82 | $4.19 | 131,400 | — | — |
| 1996-09-19 | $2.79 | $4.15 | 107,100 | — | — |
| 1996-09-18 | $2.78 | $4.13 | 70,200 | — | — |
| 1996-09-17 | $2.78 | $4.13 | 51,300 | — | — |
| 1996-09-16 | $2.79 | $4.15 | 114,300 | — | — |
| 1996-09-13 | $2.79 | $4.15 | 202,500 | — | — |
| 1996-09-12 | $2.74 | $4.07 | 109,800 | — | — |
| 1996-09-11 | $2.74 | $4.07 | 180,000 | — | — |
| 1996-09-10 | $2.74 | $4.07 | 165,600 | — | — |
| 1996-09-09 | $2.74 | $4.07 | 356,400 | — | — |
| 1996-09-06 | $2.78 | $4.13 | 267,300 | — | — |
| 1996-09-05 | $2.76 | $4.11 | 351,000 | — | — |
| 1996-09-04 | $2.69 | $4.01 | 172,800 | — | — |
| 1996-09-03 | $2.65 | $3.95 | 100,800 | — | — |
| 1996-08-30 | $2.69 | $4.01 | 122,400 | — | — |
| 1996-08-29 | $2.69 | $4.01 | 218,700 | — | — |
| 1996-08-28 | $2.68 | $3.99 | 123,300 | — | — |
| 1996-08-27 | $2.69 | $4.01 | 519,300 | — | — |
| 1996-08-26 | $2.68 | $3.99 | 329,400 | — | — |
| 1996-08-23 | $2.71 | $4.03 | 365,400 | — | — |
| 1996-08-22 | $2.74 | $4.07 | 124,200 | — | — |
| 1996-08-21 | $2.71 | $4.03 | 336,600 | — | — |
| 1996-08-20 | $2.78 | $4.13 | 248,400 | — | — |
| 1996-08-19 | $2.74 | $4.07 | 94,500 | — | — |
| 1996-08-16 | $2.74 | $4.07 | 135,900 | — | — |
| 1996-08-15 | $2.64 | $3.92 | 72,000 | — | — |
| 1996-08-14 | $2.61 | $3.88 | 102,600 | — | — |
| 1996-08-13 | $2.58 | $3.84 | 193,500 | — | — |
| 1996-08-12 | $2.63 | $3.90 | 390,600 | — | — |
| 1996-08-09 | $2.61 | $3.88 | 293,400 | — | — |
| 1996-08-08 | $2.60 | $3.86 | 610,200 | — | — |
| 1996-08-07 | $2.56 | $3.80 | 955,800 | — | — |
| 1996-08-06 | $2.50 | $3.72 | 405,000 | — | — |
| 1996-08-05 | $2.58 | $3.84 | 203,400 | — | — |
| 1996-08-02 | $2.50 | $3.72 | 216,000 | — | — |
| 1996-08-01 | $2.49 | $3.70 | 367,200 | — | — |
| 1996-07-31 | $2.47 | $3.68 | 222,300 | — | — |
| 1996-07-30 | $2.43 | $3.61 | 94,500 | — | — |
| 1996-07-29 | $2.44 | $3.64 | 29,700 | — | — |
| 1996-07-26 | $2.47 | $3.65 | 481,500 | — | — |
| 1996-07-25 | $2.47 | $3.65 | 126,900 | — | — |
| 1996-07-24 | $2.42 | $3.57 | 280,800 | — | — |
| 1996-07-23 | $2.44 | $3.61 | 267,300 | — | — |
| 1996-07-22 | $2.44 | $3.61 | 166,500 | — | — |
| 1996-07-19 | $2.50 | $3.69 | 181,800 | — | — |
| 1996-07-18 | $2.56 | $3.77 | 374,400 | — | — |
| 1996-07-17 | $2.57 | $3.79 | 142,200 | — | — |
| 1996-07-16 | $2.51 | $3.71 | 242,100 | — | — |
| 1996-07-15 | $2.58 | $3.81 | 40,500 | — | — |
| 1996-07-12 | $2.64 | $3.89 | 209,700 | — | — |
| 1996-07-11 | $2.58 | $3.81 | 191,700 | — | — |
| 1996-07-10 | $2.67 | $3.94 | 100,800 | — | — |
| 1996-07-09 | $2.72 | $4.02 | 59,400 | — | — |
| 1996-07-08 | $2.72 | $4.02 | 45,900 | — | — |
| 1996-07-05 | $2.72 | $4.02 | 589,500 | — | — |
| 1996-07-03 | $2.79 | $4.12 | 45,000 | — | — |
| 1996-07-02 | $2.79 | $4.12 | 112,500 | — | — |
| 1996-07-01 | $2.78 | $4.10 | 180,900 | — | — |
| 1996-06-28 | $2.78 | $4.10 | 896,400 | — | — |
| 1996-06-27 | $2.76 | $4.08 | 117,000 | — | — |
| 1996-06-26 | $2.76 | $4.08 | 178,200 | — | — |
| 1996-06-25 | $2.82 | $4.16 | 491,400 | — | — |
| 1996-06-24 | $2.85 | $4.20 | 227,700 | — | — |
| 1996-06-21 | $2.85 | $4.20 | 103,500 | — | — |
| 1996-06-20 | $2.88 | $4.24 | 394,200 | — | — |
| 1996-06-19 | $2.93 | $4.32 | 107,100 | — | — |
| 1996-06-18 | $2.96 | $4.37 | 121,500 | — | — |
| 1996-06-17 | $3.01 | $4.45 | 60,300 | — | — |
| 1996-06-14 | $3.01 | $4.45 | 68,400 | — | — |
| 1996-06-13 | $3.03 | $4.47 | 64,800 | — | — |
| 1996-06-12 | $3.04 | $4.49 | 122,400 | — | — |
| 1996-06-11 | $3.00 | $4.43 | 159,300 | — | — |
| 1996-06-10 | $3.00 | $4.43 | 208,800 | — | — |
| 1996-06-07 | $3.01 | $4.45 | 85,500 | — | — |
| 1996-06-06 | $3.08 | $4.55 | 116,100 | — | — |
| 1996-06-05 | $3.03 | $4.47 | 36,000 | — | — |
| 1996-06-04 | $3.01 | $4.45 | 114,300 | — | — |
| 1996-06-03 | $2.99 | $4.41 | 181,800 | — | — |
| 1996-05-31 | $2.97 | $4.39 | 205,200 | — | — |
| 1996-05-30 | $2.94 | $4.35 | 90,900 | — | — |
| 1996-05-29 | $2.93 | $4.32 | 48,600 | — | — |
| 1996-05-28 | $2.92 | $4.30 | 81,000 | — | — |
| 1996-05-24 | $2.92 | $4.30 | 112,500 | — | — |
| 1996-05-23 | $2.89 | $4.26 | 356,400 | — | — |
| 1996-05-22 | $2.99 | $4.41 | 366,300 | — | — |
| 1996-05-21 | $3.04 | $4.49 | 309,600 | — | — |
| 1996-05-20 | $2.99 | $4.41 | 249,300 | — | — |
| 1996-05-17 | $2.90 | $4.28 | 217,800 | — | — |
| 1996-05-16 | $2.78 | $4.10 | 280,800 | — | — |
| 1996-05-15 | $2.79 | $4.12 | 141,300 | — | — |
| 1996-05-14 | $2.76 | $4.08 | 135,000 | — | — |
| 1996-05-13 | $2.74 | $4.04 | 306,900 | — | — |
| 1996-05-10 | $2.65 | $3.92 | 415,800 | — | — |
| 1996-05-09 | $2.60 | $3.83 | 122,400 | — | — |
| 1996-05-08 | $2.56 | $3.77 | 299,700 | — | — |
| 1996-05-07 | $2.56 | $3.77 | 756,000 | — | — |
| 1996-05-06 | $2.54 | $3.75 | 1,443,600 | — | — |
| 1996-05-03 | $2.54 | $3.75 | 709,200 | — | — |
| 1996-05-02 | $2.57 | $3.79 | 621,900 | — | — |
| 1996-05-01 | $2.60 | $3.83 | 176,400 | — | — |
| 1996-04-30 | $2.56 | $3.77 | 120,600 | — | — |
| 1996-04-29 | $2.57 | $3.79 | 298,800 | — | — |
| 1996-04-26 | $2.56 | $3.77 | 218,700 | — | — |
| 1996-04-25 | $2.58 | $3.78 | 332,100 | — | — |
| 1996-04-24 | $2.64 | $3.87 | 154,800 | — | — |
| 1996-04-23 | $2.71 | $3.97 | 385,200 | — | — |
| 1996-04-22 | $2.71 | $3.97 | 221,400 | — | — |
| 1996-04-19 | $2.67 | $3.91 | 79,200 | — | — |
| 1996-04-18 | $2.65 | $3.89 | 81,000 | — | — |
| 1996-04-17 | $2.65 | $3.89 | 394,200 | — | — |
| 1996-04-16 | $2.67 | $3.91 | 183,600 | — | — |
| 1996-04-15 | $2.63 | $3.85 | 257,400 | — | — |
| 1996-04-12 | $2.61 | $3.83 | 70,200 | — | — |
| 1996-04-11 | $2.58 | $3.78 | 466,200 | — | — |
| 1996-04-10 | $2.56 | $3.74 | 396,000 | — | — |
| 1996-04-09 | $2.54 | $3.72 | 164,700 | — | — |
| 1996-04-08 | $2.54 | $3.72 | 375,300 | — | — |
| 1996-04-04 | $2.54 | $3.72 | 197,100 | — | — |
| 1996-04-03 | $2.56 | $3.74 | 724,500 | — | — |
| 1996-04-02 | $2.57 | $3.76 | 170,100 | — | — |
| 1996-04-01 | $2.58 | $3.78 | 141,300 | — | — |
| 1996-03-29 | $2.63 | $3.85 | 176,400 | — | — |
| 1996-03-28 | $2.58 | $3.78 | 484,200 | — | — |
| 1996-03-27 | $2.54 | $3.72 | 304,200 | — | — |
| 1996-03-26 | $2.54 | $3.72 | 1,083,600 | — | — |
| 1996-03-25 | $2.71 | $3.97 | 90,000 | — | — |
| 1996-03-22 | $2.71 | $3.97 | 126,900 | — | — |
| 1996-03-21 | $2.76 | $4.05 | 90,900 | — | — |
| 1996-03-20 | $2.75 | $4.03 | 1,350,000 | — | — |
| 1996-03-19 | $2.78 | $4.07 | 798,300 | — | — |
| 1996-03-18 | $2.74 | $4.01 | 101,700 | — | — |
| 1996-03-15 | $2.74 | $4.01 | 139,500 | — | — |
| 1996-03-14 | $2.74 | $4.01 | 92,700 | — | — |
| 1996-03-13 | $2.68 | $3.93 | 555,300 | — | — |
| 1996-03-12 | $2.67 | $3.91 | 83,700 | — | — |
| 1996-03-11 | $2.69 | $3.95 | 243,900 | — | — |
| 1996-03-08 | $2.71 | $3.97 | 114,300 | — | — |
| 1996-03-07 | $2.78 | $4.07 | 69,300 | — | — |
| 1996-03-06 | $2.76 | $4.05 | 59,400 | — | — |
| 1996-03-05 | $2.78 | $4.07 | 151,200 | — | — |
| 1996-03-04 | $2.79 | $4.09 | 1,077,300 | — | — |
| 1996-03-01 | $2.81 | $4.11 | 258,300 | — | — |
| 1996-02-29 | $2.69 | $3.95 | 555,300 | — | — |
| 1996-02-28 | $2.69 | $3.95 | 396,000 | — | — |
| 1996-02-27 | $2.67 | $3.91 | 177,300 | — | — |
| 1996-02-26 | $2.74 | $4.01 | 184,500 | — | — |
| 1996-02-23 | $2.79 | $4.09 | 160,200 | — | — |
| 1996-02-22 | $2.79 | $4.09 | 434,700 | — | — |
| 1996-02-21 | $2.75 | $4.03 | 550,800 | — | — |
| 1996-02-20 | $2.78 | $4.07 | 113,400 | — | — |
| 1996-02-16 | $2.76 | $4.05 | 56,700 | — | — |
| 1996-02-15 | $2.78 | $4.07 | 104,400 | — | — |
| 1996-02-14 | $2.79 | $4.09 | 155,700 | — | — |
| 1996-02-13 | $2.79 | $4.09 | 150,300 | — | — |
| 1996-02-12 | $2.81 | $4.11 | 268,200 | — | — |
| 1996-02-09 | $2.79 | $4.09 | 84,600 | — | — |
| 1996-02-08 | $2.75 | $4.03 | 151,200 | — | — |
| 1996-02-07 | $2.71 | $3.97 | 233,100 | — | — |
| 1996-02-06 | $2.74 | $4.01 | 111,600 | — | — |
| 1996-02-05 | $2.72 | $3.99 | 307,800 | — | — |
| 1996-02-02 | $2.74 | $4.01 | 116,100 | — | — |
| 1996-02-01 | $2.75 | $4.03 | 237,600 | — | — |
| 1996-01-31 | $2.79 | $4.09 | 273,600 | — | — |
| 1996-01-30 | $2.79 | $4.09 | 188,100 | — | — |
| 1996-01-29 | $2.74 | $4.01 | 134,100 | — | — |
| 1996-01-26 | $2.75 | $4.00 | 56,700 | — | — |
| 1996-01-25 | $2.78 | $4.04 | 264,600 | — | — |
| 1996-01-24 | $2.79 | $4.07 | 233,100 | — | — |
| 1996-01-23 | $2.78 | $4.04 | 540,000 | — | — |
| 1996-01-22 | $2.76 | $4.02 | 973,800 | — | — |
| 1996-01-19 | $2.63 | $3.82 | 86,400 | — | — |
| 1996-01-18 | $2.61 | $3.80 | 1,017,000 | — | — |
| 1996-01-17 | $2.58 | $3.76 | 860,400 | — | — |
| 1996-01-16 | $2.56 | $3.72 | 336,600 | — | — |
| 1996-01-15 | $2.53 | $3.68 | 324,000 | — | — |
| 1996-01-12 | $2.58 | $3.76 | 437,400 | — | — |
| 1996-01-11 | $2.51 | $3.66 | 745,200 | — | — |
| 1996-01-10 | $2.46 | $3.58 | 319,500 | — | — |
| 1996-01-09 | $2.43 | $3.54 | 453,600 | — | — |
| 1996-01-08 | $2.42 | $3.52 | 46,800 | — | — |
| 1996-01-05 | $2.40 | $3.50 | 510,300 | — | — |
| 1996-01-04 | $2.38 | $3.46 | 399,600 | — | — |
| 1996-01-03 | $2.38 | $3.46 | 536,400 | — | — |
| 1996-01-02 | $2.36 | $3.44 | 631,800 | — | — |