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
- 1986-06-18 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 | $4.75 | $4.75 | 59,800 | — | — |
| 1996-12-30 | $4.72 | $4.72 | 86,000 | — | — |
| 1996-12-27 | $4.69 | $4.69 | 199,400 | — | — |
| 1996-12-26 | $4.78 | $4.78 | 41,000 | — | — |
| 1996-12-24 | $4.69 | $4.69 | 7,200 | — | — |
| 1996-12-23 | $4.75 | $4.75 | 9,000 | — | — |
| 1996-12-20 | $4.69 | $4.69 | 3,800 | — | — |
| 1996-12-19 | $4.69 | $4.69 | 102,200 | — | — |
| 1996-12-18 | $4.75 | $4.75 | 5,800 | — | — |
| 1996-12-17 | $4.75 | $4.75 | 123,600 | — | — |
| 1996-12-16 | $4.81 | $4.81 | 2,200 | — | — |
| 1996-12-13 | $4.78 | $4.78 | 107,200 | — | — |
| 1996-12-12 | $4.75 | $4.75 | 91,600 | — | — |
| 1996-12-11 | $4.88 | $4.88 | 117,600 | — | — |
| 1996-12-10 | $4.69 | $4.69 | 77,200 | — | — |
| 1996-12-09 | $4.75 | $4.75 | 15,600 | — | — |
| 1996-12-06 | $4.63 | $4.62 | 28,400 | — | — |
| 1996-12-05 | $4.56 | $4.56 | 1,000 | — | — |
| 1996-12-04 | $4.63 | $4.62 | 98,000 | — | — |
| 1996-12-03 | $4.38 | $4.37 | 27,200 | — | — |
| 1996-12-02 | $4.44 | $4.44 | 87,200 | — | — |
| 1996-11-29 | $4.38 | $4.37 | 200 | — | — |
| 1996-11-27 | $4.38 | $4.37 | 10,200 | — | — |
| 1996-11-26 | $4.38 | $4.37 | 91,800 | — | — |
| 1996-11-25 | $4.38 | $4.37 | 61,400 | — | — |
| 1996-11-22 | $4.38 | $4.37 | 87,000 | — | — |
| 1996-11-21 | $4.38 | $4.37 | 85,800 | — | — |
| 1996-11-20 | $4.38 | $4.37 | 139,800 | — | — |
| 1996-11-19 | $4.38 | $4.37 | 1,400 | — | — |
| 1996-11-18 | $4.38 | $4.37 | 18,000 | — | — |
| 1996-11-15 | $4.56 | $4.56 | 62,800 | — | — |
| 1996-11-14 | $4.44 | $4.44 | 32,200 | — | — |
| 1996-11-13 | $4.47 | $4.47 | 100,800 | — | — |
| 1996-11-12 | $4.38 | $4.37 | 6,600 | — | — |
| 1996-11-11 | $4.38 | $4.37 | 9,800 | — | — |
| 1996-11-08 | $4.48 | $4.48 | 26,200 | — | — |
| 1996-11-07 | $4.47 | $4.47 | 387,800 | — | — |
| 1996-11-06 | $4.31 | $4.31 | 304,400 | — | — |
| 1996-11-05 | $4.50 | $4.50 | 7,000 | — | — |
| 1996-11-04 | $4.38 | $4.37 | 7,400 | — | — |
| 1996-11-01 | $4.50 | $4.50 | 66,600 | — | — |
| 1996-10-31 | $4.50 | $4.50 | 14,800 | — | — |
| 1996-10-30 | $4.38 | $4.37 | 1,200 | — | — |
| 1996-10-29 | $4.22 | $4.22 | 16,400 | — | — |
| 1996-10-28 | $4.19 | $4.19 | 7,400 | — | — |
| 1996-10-25 | $4.25 | $4.25 | 3,200 | — | — |
| 1996-10-24 | $4.19 | $4.19 | 3,000 | — | — |
| 1996-10-23 | $4.28 | $4.28 | 7,800 | — | — |
| 1996-10-22 | $4.25 | $4.25 | 32,400 | — | — |
| 1996-10-21 | $4.25 | $4.25 | 6,200 | — | — |
| 1996-10-18 | $4.25 | $4.25 | 101,800 | — | — |
| 1996-10-17 | $4.25 | $4.25 | 4,400 | — | — |
| 1996-10-16 | $4.25 | $4.25 | 104,600 | — | — |
| 1996-10-15 | $4.19 | $4.19 | 3,200 | — | — |
| 1996-10-14 | $4.19 | $4.19 | 5,400 | — | — |
| 1996-10-11 | $4.31 | $4.31 | 6,000 | — | — |
| 1996-10-10 | $4.19 | $4.19 | 41,000 | — | — |
| 1996-10-09 | $4.19 | $4.19 | 13,000 | — | — |
| 1996-10-08 | $4.19 | $4.19 | 39,800 | — | — |
| 1996-10-07 | $4.25 | $4.25 | 6,600 | — | — |
| 1996-10-04 | $4.19 | $4.19 | 41,600 | — | — |
| 1996-10-03 | $4.25 | $4.25 | 8,000 | — | — |
| 1996-10-02 | $4.19 | $4.19 | 4,000 | — | — |
| 1996-10-01 | $4.31 | $4.31 | 186,000 | — | — |
| 1996-09-30 | $4.38 | $4.37 | 8,200 | — | — |
| 1996-09-27 | $4.19 | $4.19 | 4,000 | — | — |
| 1996-09-26 | $4.19 | $4.19 | 3,200 | — | — |
| 1996-09-25 | $4.25 | $4.25 | 16,800 | — | — |
| 1996-09-24 | $4.25 | $4.25 | 89,000 | — | — |
| 1996-09-23 | $4.38 | $4.37 | 44,800 | — | — |
| 1996-09-20 | $4.31 | $4.31 | 19,200 | — | — |
| 1996-09-19 | $4.31 | $4.31 | 2,000 | — | — |
| 1996-09-18 | $4.31 | $4.31 | 6,200 | — | — |
| 1996-09-17 | $4.31 | $4.31 | 58,400 | — | — |
| 1996-09-16 | $4.31 | $4.31 | 1,200 | — | — |
| 1996-09-13 | $4.31 | $4.31 | 9,800 | — | — |
| 1996-09-12 | $4.50 | $4.50 | 5,200 | — | — |
| 1996-09-11 | $4.31 | $4.31 | 1,600 | — | — |
| 1996-09-10 | $4.25 | $4.25 | 29,800 | — | — |
| 1996-09-09 | $4.50 | $4.50 | 8,000 | — | — |
| 1996-09-06 | $4.34 | $4.34 | 1,600 | — | — |
| 1996-09-05 | $4.38 | $4.37 | 7,800 | — | — |
| 1996-09-04 | $4.19 | $4.19 | 2,600 | — | — |
| 1996-09-03 | $4.19 | $4.19 | 4,000 | — | — |
| 1996-08-30 | $4.31 | $4.31 | 1,400 | — | — |
| 1996-08-29 | $4.19 | $4.19 | 9,200 | — | — |
| 1996-08-28 | $4.19 | $4.19 | 2,000 | — | — |
| 1996-08-27 | $4.19 | $4.19 | 2,200 | — | — |
| 1996-08-26 | $4.50 | $4.50 | 0 | — | — |
| 1996-08-23 | $4.50 | $4.50 | 1,000 | — | — |
| 1996-08-22 | $4.19 | $4.19 | 2,000 | — | — |
| 1996-08-21 | $4.31 | $4.31 | 40,400 | — | — |
| 1996-08-20 | $4.19 | $4.19 | 38,400 | — | — |
| 1996-08-19 | $4.19 | $4.19 | 3,600 | — | — |
| 1996-08-16 | $4.19 | $4.19 | 4,800 | — | — |
| 1996-08-15 | $4.13 | $4.13 | 800 | — | — |
| 1996-08-14 | $4.13 | $4.13 | 2,000 | — | — |
| 1996-08-13 | $4.19 | $4.19 | 0 | — | — |
| 1996-08-12 | $4.19 | $4.19 | 13,800 | — | — |
| 1996-08-09 | $4.13 | $4.13 | 4,000 | — | — |
| 1996-08-08 | $4.13 | $4.13 | 4,200 | — | — |
| 1996-08-07 | $4.13 | $4.13 | 68,800 | — | — |
| 1996-08-06 | $4.16 | $4.16 | 65,000 | — | — |
| 1996-08-05 | $4.13 | $4.13 | 600 | — | — |
| 1996-08-02 | $4.25 | $4.25 | 2,800 | — | — |
| 1996-08-01 | $4.25 | $4.25 | 20,000 | — | — |
| 1996-07-31 | $4.19 | $4.19 | 7,000 | — | — |
| 1996-07-30 | $4.13 | $4.13 | 2,600 | — | — |
| 1996-07-29 | $4.13 | $4.13 | 16,800 | — | — |
| 1996-07-26 | $4.25 | $4.25 | 15,600 | — | — |
| 1996-07-25 | $4.25 | $4.25 | 4,400 | — | — |
| 1996-07-24 | $4.13 | $4.13 | 15,600 | — | — |
| 1996-07-23 | $4.19 | $4.19 | 10,400 | — | — |
| 1996-07-22 | $4.38 | $4.37 | 4,800 | — | — |
| 1996-07-19 | $4.25 | $4.25 | 5,400 | — | — |
| 1996-07-18 | $4.25 | $4.25 | 7,800 | — | — |
| 1996-07-17 | $4.50 | $4.50 | 8,800 | — | — |
| 1996-07-16 | $4.38 | $4.37 | 48,400 | — | — |
| 1996-07-15 | $4.31 | $4.31 | 2,000 | — | — |
| 1996-07-12 | $4.25 | $4.25 | 2,600 | — | — |
| 1996-07-11 | $4.50 | $4.50 | 9,800 | — | — |
| 1996-07-10 | $4.38 | $4.37 | 600 | — | — |
| 1996-07-09 | $4.50 | $4.50 | 27,800 | — | — |
| 1996-07-08 | $4.50 | $4.50 | 27,000 | — | — |
| 1996-07-05 | $4.31 | $4.31 | 4,600 | — | — |
| 1996-07-03 | $4.25 | $4.25 | 3,200 | — | — |
| 1996-07-02 | $4.38 | $4.37 | 3,800 | — | — |
| 1996-07-01 | $4.44 | $4.44 | 13,800 | — | — |
| 1996-06-28 | $4.63 | $4.62 | 200,000 | — | — |
| 1996-06-27 | $4.13 | $4.13 | 84,400 | — | — |
| 1996-06-26 | $4.25 | $4.25 | 39,000 | — | — |
| 1996-06-25 | $4.13 | $4.13 | 133,400 | — | — |
| 1996-06-24 | $4.19 | $4.19 | 53,800 | — | — |
| 1996-06-21 | $4.25 | $4.25 | 53,200 | — | — |
| 1996-06-20 | $4.50 | $4.50 | 106,400 | — | — |
| 1996-06-19 | $4.38 | $4.37 | 224,600 | — | — |
| 1996-06-18 | $4.38 | $4.37 | 98,000 | — | — |
| 1996-06-17 | $4.50 | $4.50 | 45,200 | — | — |
| 1996-06-14 | $4.56 | $4.56 | 29,000 | — | — |
| 1996-06-13 | $4.50 | $4.50 | 75,600 | — | — |
| 1996-06-12 | $4.50 | $4.50 | 17,600 | — | — |
| 1996-06-11 | $4.56 | $4.56 | 19,400 | — | — |
| 1996-06-10 | $4.69 | $4.69 | 39,600 | — | — |
| 1996-06-07 | $4.44 | $4.44 | 63,000 | — | — |
| 1996-06-06 | $4.50 | $4.50 | 126,800 | — | — |
| 1996-06-05 | $4.50 | $4.50 | 357,000 | — | — |
| 1996-06-04 | $4.88 | $4.88 | 6,400 | — | — |
| 1996-06-03 | $5.25 | $5.25 | 6,000 | — | — |
| 1996-05-31 | $4.94 | $4.94 | 47,000 | — | — |
| 1996-05-30 | $5.06 | $5.06 | 83,200 | — | — |
| 1996-05-29 | $5.00 | $5.00 | 22,200 | — | — |
| 1996-05-28 | $4.88 | $4.88 | 145,000 | — | — |
| 1996-05-24 | $5.56 | $5.56 | 44,800 | — | — |
| 1996-05-23 | $5.44 | $5.44 | 22,400 | — | — |
| 1996-05-22 | $5.38 | $5.37 | 6,000 | — | — |
| 1996-05-21 | $5.44 | $5.44 | 14,800 | — | — |
| 1996-05-20 | $5.38 | $5.37 | 12,800 | — | — |
| 1996-05-17 | $5.38 | $5.37 | 1,000 | — | — |
| 1996-05-16 | $5.25 | $5.25 | 14,600 | — | — |
| 1996-05-15 | $5.31 | $5.31 | 16,200 | — | — |
| 1996-05-14 | $5.25 | $5.25 | 42,000 | — | — |
| 1996-05-13 | $5.13 | $5.13 | 6,200 | — | — |
| 1996-05-10 | $5.19 | $5.19 | 57,000 | — | — |
| 1996-05-09 | $5.13 | $5.13 | 8,400 | — | — |
| 1996-05-08 | $5.13 | $5.13 | 600 | — | — |
| 1996-05-07 | $5.25 | $5.25 | 1,000 | — | — |
| 1996-05-06 | $5.25 | $5.25 | 14,600 | — | — |
| 1996-05-03 | $5.13 | $5.13 | 142,000 | — | — |
| 1996-05-02 | $5.06 | $5.06 | 12,800 | — | — |
| 1996-05-01 | $5.00 | $5.00 | 6,200 | — | — |
| 1996-04-30 | $5.06 | $5.06 | 41,600 | — | — |
| 1996-04-29 | $5.03 | $5.03 | 24,800 | — | — |
| 1996-04-26 | $5.00 | $5.00 | 27,400 | — | — |
| 1996-04-25 | $4.94 | $4.94 | 8,800 | — | — |
| 1996-04-24 | $4.94 | $4.94 | 30,200 | — | — |
| 1996-04-23 | $4.94 | $4.94 | 76,200 | — | — |
| 1996-04-22 | $5.00 | $5.00 | 72,800 | — | — |
| 1996-04-19 | $5.13 | $5.13 | 180,600 | — | — |
| 1996-04-18 | $5.44 | $5.44 | 22,800 | — | — |
| 1996-04-17 | $5.44 | $5.44 | 14,200 | — | — |
| 1996-04-16 | $5.38 | $5.37 | 20,400 | — | — |
| 1996-04-15 | $5.44 | $5.44 | 212,800 | — | — |
| 1996-04-12 | $5.31 | $5.31 | 5,800 | — | — |
| 1996-04-11 | $5.31 | $5.31 | 2,600 | — | — |
| 1996-04-10 | $5.31 | $5.31 | 61,600 | — | — |
| 1996-04-09 | $5.25 | $5.25 | 29,200 | — | — |
| 1996-04-08 | $5.25 | $5.25 | 13,400 | — | — |
| 1996-04-04 | $5.13 | $5.13 | 12,800 | — | — |
| 1996-04-03 | $5.22 | $5.22 | 21,200 | — | — |
| 1996-04-02 | $5.06 | $5.06 | 52,000 | — | — |
| 1996-04-01 | $5.19 | $5.19 | 61,200 | — | — |
| 1996-03-29 | $5.06 | $5.06 | 2,800 | — | — |
| 1996-03-28 | $5.00 | $5.00 | 14,200 | — | — |
| 1996-03-27 | $5.05 | $5.05 | 1,400 | — | — |
| 1996-03-26 | $5.06 | $5.06 | 8,600 | — | — |
| 1996-03-25 | $5.00 | $5.00 | 21,400 | — | — |
| 1996-03-22 | $5.06 | $5.06 | 9,400 | — | — |
| 1996-03-21 | $5.00 | $5.00 | 5,600 | — | — |
| 1996-03-20 | $5.00 | $5.00 | 55,800 | — | — |
| 1996-03-19 | $4.91 | $4.91 | 26,200 | — | — |
| 1996-03-18 | $4.94 | $4.94 | 33,200 | — | — |
| 1996-03-15 | $4.88 | $4.88 | 8,800 | — | — |
| 1996-03-14 | $4.88 | $4.88 | 42,000 | — | — |
| 1996-03-13 | $4.91 | $4.91 | 40,200 | — | — |
| 1996-03-12 | $4.81 | $4.81 | 10,000 | — | — |
| 1996-03-11 | $4.75 | $4.75 | 139,200 | — | — |
| 1996-03-08 | $4.94 | $4.94 | 49,200 | — | — |
| 1996-03-07 | $5.06 | $5.06 | 11,400 | — | — |
| 1996-03-06 | $5.02 | $5.02 | 6,200 | — | — |
| 1996-03-05 | $4.94 | $4.94 | 21,800 | — | — |
| 1996-03-04 | $5.00 | $5.00 | 7,400 | — | — |
| 1996-03-01 | $5.00 | $5.00 | 15,000 | — | — |
| 1996-02-29 | $4.94 | $4.94 | 21,200 | — | — |
| 1996-02-28 | $5.00 | $5.00 | 236,400 | — | — |
| 1996-02-27 | $4.75 | $4.75 | 2,200 | — | — |
| 1996-02-26 | $4.88 | $4.88 | 56,400 | — | — |
| 1996-02-23 | $4.69 | $4.69 | 6,200 | — | — |
| 1996-02-22 | $4.72 | $4.72 | 34,400 | — | — |
| 1996-02-21 | $4.63 | $4.62 | 12,600 | — | — |
| 1996-02-20 | $4.69 | $4.69 | 22,200 | — | — |
| 1996-02-16 | $4.81 | $4.81 | 9,400 | — | — |
| 1996-02-15 | $4.75 | $4.75 | 17,200 | — | — |
| 1996-02-14 | $4.75 | $4.75 | 70,600 | — | — |
| 1996-02-13 | $4.88 | $4.88 | 7,000 | — | — |
| 1996-02-12 | $4.94 | $4.94 | 20,800 | — | — |
| 1996-02-09 | $5.00 | $5.00 | 3,400 | — | — |
| 1996-02-08 | $4.94 | $4.94 | 2,400 | — | — |
| 1996-02-07 | $5.00 | $5.00 | 28,400 | — | — |
| 1996-02-06 | $5.06 | $5.06 | 20,200 | — | — |
| 1996-02-05 | $4.88 | $4.88 | 4,600 | — | — |
| 1996-02-02 | $4.94 | $4.94 | 5,600 | — | — |
| 1996-02-01 | $5.00 | $5.00 | 28,600 | — | — |
| 1996-01-31 | $5.00 | $5.00 | 10,600 | — | — |
| 1996-01-30 | $4.88 | $4.88 | 28,800 | — | — |
| 1996-01-29 | $4.81 | $4.81 | 1,200 | — | — |
| 1996-01-26 | $4.81 | $4.81 | 25,200 | — | — |
| 1996-01-25 | $4.81 | $4.81 | 38,800 | — | — |
| 1996-01-24 | $4.75 | $4.75 | 225,400 | — | — |
| 1996-01-23 | $4.75 | $4.75 | 151,200 | — | — |
| 1996-01-22 | $4.69 | $4.69 | 21,600 | — | — |
| 1996-01-19 | $4.69 | $4.69 | 22,800 | — | — |
| 1996-01-18 | $4.69 | $4.69 | 28,000 | — | — |
| 1996-01-17 | $4.69 | $4.69 | 15,600 | — | — |
| 1996-01-16 | $4.69 | $4.69 | 178,800 | — | — |
| 1996-01-15 | $4.63 | $4.62 | 3,200 | — | — |
| 1996-01-12 | $4.63 | $4.62 | 6,400 | — | — |
| 1996-01-11 | $4.69 | $4.69 | 22,400 | — | — |
| 1996-01-10 | $4.75 | $4.75 | 284,600 | — | — |
| 1996-01-09 | $4.69 | $4.69 | 2,000 | — | — |
| 1996-01-08 | $4.75 | $4.75 | 101,200 | — | — |
| 1996-01-05 | $4.88 | $4.88 | 64,200 | — | — |
| 1996-01-04 | $4.69 | $4.69 | 41,200 | — | — |
| 1996-01-03 | $4.88 | $4.88 | 51,800 | — | — |
| 1996-01-02 | $5.06 | $5.06 | 31,000 | — | — |