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
- 1973-05-03 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 | $3.61 | $4.79 | 13,808 | — | — |
| 1996-12-30 | $3.63 | $4.81 | 10,043 | — | — |
| 1996-12-27 | $3.61 | $4.79 | 2,511 | — | — |
| 1996-12-26 | $3.61 | $4.79 | 36,404 | — | — |
| 1996-12-24 | $3.60 | $4.77 | 0 | — | — |
| 1996-12-23 | $3.60 | $4.77 | 42,681 | — | — |
| 1996-12-20 | $3.61 | $4.79 | 77,829 | — | — |
| 1996-12-19 | $3.47 | $4.59 | 97,914 | — | — |
| 1996-12-18 | $3.38 | $4.47 | 144,361 | — | — |
| 1996-12-17 | $3.39 | $4.48 | 1,255 | — | — |
| 1996-12-16 | $3.41 | $4.51 | 23,851 | — | — |
| 1996-12-13 | $3.39 | $4.48 | 15,064 | — | — |
| 1996-12-12 | $3.45 | $4.56 | 25,106 | — | — |
| 1996-12-11 | $3.48 | $4.60 | 42,681 | — | — |
| 1996-12-10 | $3.53 | $4.68 | 76,574 | — | — |
| 1996-12-09 | $3.53 | $4.68 | 65,276 | — | — |
| 1996-12-06 | $3.51 | $4.64 | 51,468 | — | — |
| 1996-12-05 | $3.54 | $4.70 | 139,340 | — | — |
| 1996-12-04 | $3.53 | $4.65 | 70,298 | — | — |
| 1996-12-03 | $3.58 | $4.72 | 48,957 | — | — |
| 1996-12-02 | $3.66 | $4.82 | 25,106 | — | — |
| 1996-11-29 | $3.68 | $4.85 | 7,532 | — | — |
| 1996-11-27 | $3.67 | $4.84 | 48,957 | — | — |
| 1996-11-26 | $3.67 | $4.84 | 37,659 | — | — |
| 1996-11-25 | $3.68 | $4.85 | 80,340 | — | — |
| 1996-11-22 | $3.68 | $4.85 | 28,872 | — | — |
| 1996-11-21 | $3.70 | $4.88 | 17,574 | — | — |
| 1996-11-20 | $3.74 | $4.93 | 171,978 | — | — |
| 1996-11-19 | $3.62 | $4.77 | 7,532 | — | — |
| 1996-11-18 | $3.62 | $4.77 | 22,596 | — | — |
| 1996-11-15 | $3.63 | $4.78 | 56,489 | — | — |
| 1996-11-14 | $3.61 | $4.76 | 38,915 | — | — |
| 1996-11-13 | $3.61 | $4.76 | 35,149 | — | — |
| 1996-11-12 | $3.60 | $4.75 | 72,808 | — | — |
| 1996-11-11 | $3.61 | $4.76 | 0 | — | — |
| 1996-11-08 | $3.61 | $4.76 | 123,021 | — | — |
| 1996-11-07 | $3.53 | $4.64 | 22,596 | — | — |
| 1996-11-06 | $3.56 | $4.69 | 0 | — | — |
| 1996-11-05 | $3.56 | $4.69 | 42,681 | — | — |
| 1996-11-04 | $3.53 | $4.65 | 70,298 | — | — |
| 1996-11-01 | $3.44 | $4.52 | 123,021 | — | — |
| 1996-10-31 | $3.41 | $4.48 | 0 | — | — |
| 1996-10-30 | $3.41 | $4.48 | 5,021 | — | — |
| 1996-10-29 | $3.41 | $4.48 | 3,766 | — | — |
| 1996-10-28 | $3.43 | $4.51 | 150,638 | — | — |
| 1996-10-25 | $3.44 | $4.52 | 16,319 | — | — |
| 1996-10-24 | $3.41 | $4.48 | 75,319 | — | — |
| 1996-10-23 | $3.45 | $4.54 | 25,106 | — | — |
| 1996-10-22 | $3.43 | $4.51 | 110,468 | — | — |
| 1996-10-21 | $3.41 | $4.48 | 107,957 | — | — |
| 1996-10-18 | $3.36 | $4.42 | 6,277 | — | — |
| 1996-10-17 | $3.33 | $4.38 | 77,829 | — | — |
| 1996-10-16 | $3.33 | $4.38 | 182,020 | — | — |
| 1996-10-15 | $3.24 | $4.26 | 18,830 | — | — |
| 1996-10-14 | $3.26 | $4.29 | 38,915 | — | — |
| 1996-10-11 | $3.25 | $4.27 | 129,297 | — | — |
| 1996-10-10 | $3.19 | $4.20 | 82,851 | — | — |
| 1996-10-09 | $3.19 | $4.20 | 33,893 | — | — |
| 1996-10-08 | $3.15 | $4.14 | 55,234 | — | — |
| 1996-10-07 | $3.18 | $4.18 | 57,744 | — | — |
| 1996-10-04 | $3.14 | $4.13 | 47,702 | — | — |
| 1996-10-03 | $3.09 | $4.06 | 17,574 | — | — |
| 1996-10-02 | $3.11 | $4.09 | 80,340 | — | — |
| 1996-10-01 | $3.10 | $4.08 | 74,063 | — | — |
| 1996-09-30 | $3.07 | $4.04 | 59,000 | — | — |
| 1996-09-27 | $3.05 | $4.01 | 37,659 | — | — |
| 1996-09-26 | $3.04 | $4.00 | 21,340 | — | — |
| 1996-09-25 | $3.06 | $4.02 | 46,447 | — | — |
| 1996-09-24 | $3.05 | $4.01 | 36,404 | — | — |
| 1996-09-23 | $3.01 | $3.96 | 1,255 | — | — |
| 1996-09-20 | $3.01 | $3.96 | 23,851 | — | — |
| 1996-09-19 | $2.99 | $3.93 | 33,893 | — | — |
| 1996-09-18 | $2.97 | $3.91 | 106,702 | — | — |
| 1996-09-17 | $2.98 | $3.92 | 12,553 | — | — |
| 1996-09-16 | $3.01 | $3.96 | 36,404 | — | — |
| 1996-09-13 | $3.01 | $3.96 | 42,681 | — | — |
| 1996-09-12 | $2.94 | $3.87 | 37,659 | — | — |
| 1996-09-11 | $2.97 | $3.91 | 32,638 | — | — |
| 1996-09-10 | $3.01 | $3.96 | 33,893 | — | — |
| 1996-09-09 | $2.99 | $3.93 | 23,851 | — | — |
| 1996-09-06 | $2.97 | $3.91 | 25,106 | — | — |
| 1996-09-05 | $2.94 | $3.87 | 20,085 | — | — |
| 1996-09-04 | $2.95 | $3.88 | 7,532 | — | — |
| 1996-09-03 | $2.96 | $3.89 | 22,596 | — | — |
| 1996-08-30 | $2.90 | $3.81 | 3,766 | — | — |
| 1996-08-29 | $2.96 | $3.87 | 16,319 | — | — |
| 1996-08-28 | $2.98 | $3.89 | 0 | — | — |
| 1996-08-27 | $2.98 | $3.89 | 27,617 | — | — |
| 1996-08-26 | $2.99 | $3.91 | 2,511 | — | — |
| 1996-08-23 | $3.01 | $3.93 | 48,957 | — | — |
| 1996-08-22 | $3.10 | $4.05 | 21,340 | — | — |
| 1996-08-21 | $3.03 | $3.96 | 23,851 | — | — |
| 1996-08-20 | $3.00 | $3.92 | 7,532 | — | — |
| 1996-08-19 | $3.05 | $3.98 | 15,064 | — | — |
| 1996-08-16 | $2.98 | $3.89 | 25,106 | — | — |
| 1996-08-15 | $2.91 | $3.80 | 26,362 | — | — |
| 1996-08-14 | $2.89 | $3.78 | 37,659 | — | — |
| 1996-08-13 | $2.95 | $3.85 | 18,830 | — | — |
| 1996-08-12 | $2.97 | $3.88 | 51,468 | — | — |
| 1996-08-09 | $2.97 | $3.88 | 1,255 | — | — |
| 1996-08-08 | $2.99 | $3.91 | 21,340 | — | — |
| 1996-08-07 | $2.96 | $3.87 | 22,596 | — | — |
| 1996-08-06 | $3.01 | $3.93 | 5,021 | — | — |
| 1996-08-05 | $3.03 | $3.96 | 26,362 | — | — |
| 1996-08-02 | $3.06 | $4.00 | 55,234 | — | — |
| 1996-08-01 | $2.96 | $3.87 | 61,510 | — | — |
| 1996-07-31 | $2.89 | $3.78 | 0 | — | — |
| 1996-07-30 | $2.89 | $3.78 | 23,851 | — | — |
| 1996-07-29 | $2.85 | $3.72 | 15,064 | — | — |
| 1996-07-26 | $2.88 | $3.76 | 47,702 | — | — |
| 1996-07-25 | $2.87 | $3.75 | 77,829 | — | — |
| 1996-07-24 | $2.85 | $3.72 | 57,744 | — | — |
| 1996-07-23 | $2.82 | $3.68 | 723,060 | — | — |
| 1996-07-22 | $2.89 | $3.78 | 0 | — | — |
| 1996-07-19 | $2.89 | $3.78 | 12,553 | — | — |
| 1996-07-18 | $2.87 | $3.75 | 0 | — | — |
| 1996-07-17 | $2.87 | $3.75 | 6,277 | — | — |
| 1996-07-16 | $2.95 | $3.85 | 31,383 | — | — |
| 1996-07-15 | $2.95 | $3.85 | 16,319 | — | — |
| 1996-07-12 | $2.95 | $3.85 | 30,128 | — | — |
| 1996-07-11 | $2.97 | $3.88 | 26,362 | — | — |
| 1996-07-10 | $2.98 | $3.89 | 8,787 | — | — |
| 1996-07-09 | $3.02 | $3.94 | 3,766 | — | — |
| 1996-07-08 | $3.06 | $4.00 | 15,064 | — | — |
| 1996-07-05 | $3.08 | $4.02 | 7,532 | — | — |
| 1996-07-03 | $3.12 | $4.07 | 59,000 | — | — |
| 1996-07-02 | $3.14 | $4.10 | 36,404 | — | — |
| 1996-07-01 | $3.14 | $4.10 | 23,851 | — | — |
| 1996-06-28 | $3.13 | $4.09 | 0 | — | — |
| 1996-06-27 | $3.13 | $4.09 | 45,191 | — | — |
| 1996-06-26 | $3.08 | $4.02 | 42,681 | — | — |
| 1996-06-25 | $3.12 | $4.07 | 1,255 | — | — |
| 1996-06-24 | $3.13 | $4.09 | 33,893 | — | — |
| 1996-06-21 | $3.11 | $4.06 | 18,830 | — | — |
| 1996-06-20 | $3.11 | $4.06 | 23,851 | — | — |
| 1996-06-19 | $3.09 | $4.04 | 0 | — | — |
| 1996-06-18 | $3.09 | $4.04 | 3,766 | — | — |
| 1996-06-17 | $3.10 | $4.05 | 22,596 | — | — |
| 1996-06-14 | $3.04 | $3.97 | 20,085 | — | — |
| 1996-06-13 | $3.08 | $4.02 | 2,511 | — | — |
| 1996-06-12 | $3.10 | $4.05 | 35,149 | — | — |
| 1996-06-11 | $3.14 | $4.10 | 17,574 | — | — |
| 1996-06-10 | $3.13 | $4.09 | 3,766 | — | — |
| 1996-06-07 | $3.13 | $4.09 | 82,851 | — | — |
| 1996-06-06 | $3.15 | $4.11 | 10,043 | — | — |
| 1996-06-05 | $3.15 | $4.09 | 41,425 | — | — |
| 1996-06-04 | $3.12 | $4.05 | 2,511 | — | — |
| 1996-06-03 | $3.14 | $4.07 | 20,085 | — | — |
| 1996-05-31 | $3.20 | $4.15 | 65,276 | — | — |
| 1996-05-30 | $3.26 | $4.23 | 46,447 | — | — |
| 1996-05-29 | $3.15 | $4.09 | 6,277 | — | — |
| 1996-05-28 | $3.21 | $4.16 | 55,234 | — | — |
| 1996-05-24 | $3.29 | $4.27 | 1,255 | — | — |
| 1996-05-23 | $3.30 | $4.28 | 0 | — | — |
| 1996-05-22 | $3.30 | $4.28 | 17,574 | — | — |
| 1996-05-21 | $3.34 | $4.33 | 17,574 | — | — |
| 1996-05-20 | $3.31 | $4.29 | 5,021 | — | — |
| 1996-05-17 | $3.37 | $4.37 | 84,106 | — | — |
| 1996-05-16 | $3.19 | $4.14 | 1,255 | — | — |
| 1996-05-15 | $3.21 | $4.16 | 38,915 | — | — |
| 1996-05-14 | $3.15 | $4.09 | 53,978 | — | — |
| 1996-05-13 | $3.17 | $4.11 | 97,914 | — | — |
| 1996-05-10 | $3.15 | $4.09 | 25,106 | — | — |
| 1996-05-09 | $3.12 | $4.05 | 0 | — | — |
| 1996-05-08 | $3.12 | $4.05 | 30,128 | — | — |
| 1996-05-07 | $3.10 | $4.02 | 6,277 | — | — |
| 1996-05-06 | $3.07 | $3.98 | 21,340 | — | — |
| 1996-05-03 | $3.03 | $3.93 | 2,511 | — | — |
| 1996-05-02 | $3.03 | $3.93 | 31,383 | — | — |
| 1996-05-01 | $3.10 | $4.02 | 3,766 | — | — |
| 1996-04-30 | $3.11 | $4.03 | 41,425 | — | — |
| 1996-04-29 | $3.11 | $4.03 | 41,425 | — | — |
| 1996-04-26 | $3.23 | $4.19 | 65,276 | — | — |
| 1996-04-25 | $3.13 | $4.06 | 31,383 | — | — |
| 1996-04-24 | $3.11 | $4.03 | 2,511 | — | — |
| 1996-04-23 | $3.13 | $4.06 | 23,851 | — | — |
| 1996-04-22 | $3.06 | $3.97 | 23,851 | — | — |
| 1996-04-19 | $3.04 | $3.94 | 10,043 | — | — |
| 1996-04-18 | $3.03 | $3.93 | 17,574 | — | — |
| 1996-04-17 | $3.05 | $3.96 | 3,766 | — | — |
| 1996-04-16 | $3.08 | $4.00 | 0 | — | — |
| 1996-04-15 | $3.08 | $4.00 | 17,574 | — | — |
| 1996-04-12 | $3.08 | $4.00 | 17,574 | — | — |
| 1996-04-11 | $3.05 | $3.96 | 81,595 | — | — |
| 1996-04-10 | $3.11 | $4.03 | 2,511 | — | — |
| 1996-04-09 | $3.15 | $4.09 | 94,148 | — | — |
| 1996-04-08 | $3.14 | $4.07 | 46,447 | — | — |
| 1996-04-04 | $3.27 | $4.24 | 2,511 | — | — |
| 1996-04-03 | $3.25 | $4.22 | 18,830 | — | — |
| 1996-04-02 | $3.25 | $4.22 | 62,766 | — | — |
| 1996-04-01 | $3.35 | $4.35 | 47,702 | — | — |
| 1996-03-29 | $3.21 | $4.16 | 5,021 | — | — |
| 1996-03-28 | $3.25 | $4.22 | 21,340 | — | — |
| 1996-03-27 | $3.23 | $4.19 | 18,830 | — | — |
| 1996-03-26 | $3.26 | $4.23 | 18,830 | — | — |
| 1996-03-25 | $3.21 | $4.16 | 43,936 | — | — |
| 1996-03-22 | $3.15 | $4.09 | 13,808 | — | — |
| 1996-03-21 | $3.16 | $4.10 | 0 | — | — |
| 1996-03-20 | $3.16 | $4.10 | 30,128 | — | — |
| 1996-03-19 | $3.16 | $4.10 | 17,574 | — | — |
| 1996-03-18 | $3.19 | $4.14 | 37,659 | — | — |
| 1996-03-15 | $3.16 | $4.10 | 20,085 | — | — |
| 1996-03-14 | $3.18 | $4.13 | 5,021 | — | — |
| 1996-03-13 | $3.17 | $4.11 | 37,659 | — | — |
| 1996-03-12 | $3.17 | $4.11 | 32,638 | — | — |
| 1996-03-11 | $3.19 | $4.14 | 72,808 | — | — |
| 1996-03-08 | $3.19 | $4.14 | 194,573 | — | — |
| 1996-03-07 | $3.25 | $4.22 | 100,425 | — | — |
| 1996-03-06 | $3.30 | $4.28 | 10,043 | — | — |
| 1996-03-05 | $3.21 | $4.16 | 26,362 | — | — |
| 1996-03-04 | $3.20 | $4.12 | 64,021 | — | — |
| 1996-03-01 | $3.12 | $4.02 | 1,255 | — | — |
| 1996-02-29 | $3.12 | $4.02 | 3,766 | — | — |
| 1996-02-28 | $3.18 | $4.10 | 5,021 | — | — |
| 1996-02-27 | $3.15 | $4.06 | 87,872 | — | — |
| 1996-02-26 | $3.18 | $4.10 | 33,893 | — | — |
| 1996-02-23 | $3.27 | $4.21 | 1,255 | — | — |
| 1996-02-22 | $3.25 | $4.19 | 45,191 | — | — |
| 1996-02-21 | $3.28 | $4.23 | 71,553 | — | — |
| 1996-02-20 | $3.31 | $4.27 | 218,424 | — | — |
| 1996-02-16 | $3.24 | $4.18 | 35,149 | — | — |
| 1996-02-15 | $3.25 | $4.19 | 41,425 | — | — |
| 1996-02-14 | $3.23 | $4.16 | 50,213 | — | — |
| 1996-02-13 | $3.23 | $4.16 | 111,723 | — | — |
| 1996-02-12 | $3.11 | $4.01 | 1,255 | — | — |
| 1996-02-09 | $3.09 | $3.98 | 67,787 | — | — |
| 1996-02-08 | $3.03 | $3.91 | 10,043 | — | — |
| 1996-02-07 | $2.95 | $3.80 | 1,255 | — | — |
| 1996-02-06 | $2.94 | $3.79 | 0 | — | — |
| 1996-02-05 | $2.94 | $3.79 | 13,808 | — | — |
| 1996-02-02 | $2.97 | $3.83 | 6,277 | — | — |
| 1996-02-01 | $2.95 | $3.80 | 33,893 | — | — |
| 1996-01-31 | $2.91 | $3.75 | 7,532 | — | — |
| 1996-01-30 | $2.92 | $3.76 | 6,277 | — | — |
| 1996-01-29 | $2.94 | $3.79 | 30,128 | — | — |
| 1996-01-26 | $3.01 | $3.88 | 50,213 | — | — |
| 1996-01-25 | $2.99 | $3.85 | 12,553 | — | — |
| 1996-01-24 | $2.97 | $3.83 | 17,574 | — | — |
| 1996-01-23 | $2.96 | $3.82 | 5,021 | — | — |
| 1996-01-22 | $2.97 | $3.83 | 10,043 | — | — |
| 1996-01-19 | $3.01 | $3.88 | 17,574 | — | — |
| 1996-01-18 | $3.01 | $3.88 | 135,574 | — | — |
| 1996-01-17 | $3.02 | $3.89 | 5,021 | — | — |
| 1996-01-16 | $3.01 | $3.88 | 5,021 | — | — |
| 1996-01-15 | $3.03 | $3.91 | 0 | — | — |
| 1996-01-12 | $3.03 | $3.91 | 0 | — | — |
| 1996-01-11 | $3.03 | $3.91 | 0 | — | — |
| 1996-01-10 | $3.03 | $3.91 | 26,362 | — | — |
| 1996-01-09 | $3.07 | $3.96 | 20,085 | — | — |
| 1996-01-08 | $3.07 | $3.96 | 2,511 | — | — |
| 1996-01-05 | $3.08 | $3.97 | 50,213 | — | — |
| 1996-01-04 | $3.11 | $4.01 | 40,170 | — | — |
| 1996-01-03 | $3.04 | $3.92 | 18,830 | — | — |
| 1996-01-02 | $3.04 | $3.92 | 129,297 | — | — |