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
- 1980-03-17 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 | $4.88 | $6.75 | 391,875 | — | — |
| 1996-12-30 | $4.89 | $6.77 | 312,188 | — | — |
| 1996-12-27 | $4.89 | $6.77 | 150,938 | — | — |
| 1996-12-26 | $4.91 | $6.78 | 240,000 | — | — |
| 1996-12-24 | $4.83 | $6.67 | 131,250 | — | — |
| 1996-12-23 | $4.88 | $6.75 | 440,625 | — | — |
| 1996-12-20 | $4.89 | $6.77 | 1,653,750 | — | — |
| 1996-12-19 | $4.71 | $6.51 | 942,188 | — | — |
| 1996-12-18 | $4.57 | $6.32 | 852,188 | — | — |
| 1996-12-17 | $4.56 | $6.30 | 522,188 | — | — |
| 1996-12-16 | $4.52 | $6.25 | 565,313 | — | — |
| 1996-12-13 | $4.57 | $6.32 | 202,500 | — | — |
| 1996-12-12 | $4.64 | $6.41 | 205,313 | — | — |
| 1996-12-11 | $4.68 | $6.47 | 616,875 | — | — |
| 1996-12-10 | $4.73 | $6.54 | 226,875 | — | — |
| 1996-12-09 | $4.79 | $6.62 | 558,750 | — | — |
| 1996-12-06 | $4.67 | $6.45 | 478,125 | — | — |
| 1996-12-05 | $4.77 | $6.60 | 172,500 | — | — |
| 1996-12-04 | $4.76 | $6.54 | 353,438 | — | — |
| 1996-12-03 | $4.76 | $6.54 | 586,875 | — | — |
| 1996-12-02 | $4.87 | $6.69 | 170,625 | — | — |
| 1996-11-29 | $4.96 | $6.82 | 71,250 | — | — |
| 1996-11-27 | $4.91 | $6.74 | 223,125 | — | — |
| 1996-11-26 | $4.89 | $6.72 | 573,750 | — | — |
| 1996-11-25 | $4.99 | $6.85 | 378,750 | — | — |
| 1996-11-22 | $4.93 | $6.78 | 175,313 | — | — |
| 1996-11-21 | $4.97 | $6.83 | 175,313 | — | — |
| 1996-11-20 | $5.03 | $6.91 | 266,250 | — | — |
| 1996-11-19 | $4.91 | $6.74 | 125,625 | — | — |
| 1996-11-18 | $4.89 | $6.72 | 168,750 | — | — |
| 1996-11-15 | $4.92 | $6.76 | 458,438 | — | — |
| 1996-11-14 | $4.89 | $6.72 | 152,813 | — | — |
| 1996-11-13 | $4.88 | $6.71 | 145,313 | — | — |
| 1996-11-12 | $4.85 | $6.67 | 171,563 | — | — |
| 1996-11-11 | $4.88 | $6.71 | 78,750 | — | — |
| 1996-11-08 | $4.89 | $6.72 | 594,375 | — | — |
| 1996-11-07 | $4.76 | $6.54 | 268,125 | — | — |
| 1996-11-06 | $4.73 | $6.50 | 240,938 | — | — |
| 1996-11-05 | $4.77 | $6.56 | 526,875 | — | — |
| 1996-11-04 | $4.77 | $6.56 | 298,125 | — | — |
| 1996-11-01 | $4.65 | $6.39 | 249,375 | — | — |
| 1996-10-31 | $4.61 | $6.34 | 370,313 | — | — |
| 1996-10-30 | $4.56 | $6.27 | 172,500 | — | — |
| 1996-10-29 | $4.59 | $6.30 | 457,500 | — | — |
| 1996-10-28 | $4.57 | $6.28 | 221,250 | — | — |
| 1996-10-25 | $4.59 | $6.30 | 132,188 | — | — |
| 1996-10-24 | $4.59 | $6.30 | 256,875 | — | — |
| 1996-10-23 | $4.68 | $6.43 | 381,563 | — | — |
| 1996-10-22 | $4.64 | $6.38 | 386,250 | — | — |
| 1996-10-21 | $4.60 | $6.32 | 361,875 | — | — |
| 1996-10-18 | $4.53 | $6.23 | 308,438 | — | — |
| 1996-10-17 | $4.51 | $6.19 | 419,063 | — | — |
| 1996-10-16 | $4.49 | $6.17 | 518,438 | — | — |
| 1996-10-15 | $4.40 | $6.05 | 350,625 | — | — |
| 1996-10-14 | $4.40 | $6.05 | 74,063 | — | — |
| 1996-10-11 | $4.39 | $6.03 | 351,563 | — | — |
| 1996-10-10 | $4.31 | $5.92 | 623,438 | — | — |
| 1996-10-09 | $4.32 | $5.94 | 601,875 | — | — |
| 1996-10-08 | $4.24 | $5.83 | 185,625 | — | — |
| 1996-10-07 | $4.27 | $5.86 | 101,250 | — | — |
| 1996-10-04 | $4.25 | $5.84 | 193,125 | — | — |
| 1996-10-03 | $4.15 | $5.70 | 364,688 | — | — |
| 1996-10-02 | $4.20 | $5.77 | 227,813 | — | — |
| 1996-10-01 | $4.21 | $5.79 | 225,000 | — | — |
| 1996-09-30 | $4.17 | $5.73 | 433,125 | — | — |
| 1996-09-27 | $4.16 | $5.72 | 407,813 | — | — |
| 1996-09-26 | $4.12 | $5.66 | 650,625 | — | — |
| 1996-09-25 | $4.15 | $5.70 | 428,438 | — | — |
| 1996-09-24 | $4.12 | $5.66 | 260,625 | — | — |
| 1996-09-23 | $4.07 | $5.59 | 254,063 | — | — |
| 1996-09-20 | $4.08 | $5.61 | 1,935,000 | — | — |
| 1996-09-19 | $4.05 | $5.57 | 342,188 | — | — |
| 1996-09-18 | $4.03 | $5.53 | 319,688 | — | — |
| 1996-09-17 | $4.05 | $5.57 | 439,688 | — | — |
| 1996-09-16 | $4.05 | $5.57 | 867,188 | — | — |
| 1996-09-13 | $4.08 | $5.61 | 2,056,875 | — | — |
| 1996-09-12 | $3.99 | $5.48 | 232,500 | — | — |
| 1996-09-11 | $4.03 | $5.53 | 166,875 | — | — |
| 1996-09-10 | $4.00 | $5.50 | 732,188 | — | — |
| 1996-09-09 | $3.96 | $5.44 | 563,438 | — | — |
| 1996-09-06 | $3.95 | $5.42 | 902,813 | — | — |
| 1996-09-05 | $3.93 | $5.40 | 330,000 | — | — |
| 1996-09-04 | $3.96 | $5.44 | 300,938 | — | — |
| 1996-09-03 | $3.89 | $5.35 | 554,063 | — | — |
| 1996-08-30 | $3.87 | $5.31 | 610,313 | — | — |
| 1996-08-29 | $3.97 | $5.42 | 560,625 | — | — |
| 1996-08-28 | $4.00 | $5.46 | 257,813 | — | — |
| 1996-08-27 | $3.99 | $5.44 | 444,375 | — | — |
| 1996-08-26 | $4.00 | $5.46 | 227,813 | — | — |
| 1996-08-23 | $4.00 | $5.46 | 257,813 | — | — |
| 1996-08-22 | $4.20 | $5.73 | 214,688 | — | — |
| 1996-08-21 | $4.04 | $5.51 | 143,438 | — | — |
| 1996-08-20 | $4.00 | $5.46 | 294,375 | — | — |
| 1996-08-19 | $4.09 | $5.59 | 316,875 | — | — |
| 1996-08-16 | $4.04 | $5.51 | 226,875 | — | — |
| 1996-08-15 | $3.91 | $5.33 | 102,188 | — | — |
| 1996-08-14 | $3.92 | $5.35 | 86,250 | — | — |
| 1996-08-13 | $3.97 | $5.42 | 54,375 | — | — |
| 1996-08-12 | $3.97 | $5.42 | 161,250 | — | — |
| 1996-08-09 | $3.97 | $5.42 | 150,938 | — | — |
| 1996-08-08 | $4.00 | $5.46 | 80,625 | — | — |
| 1996-08-07 | $3.95 | $5.39 | 135,938 | — | — |
| 1996-08-06 | $4.01 | $5.48 | 181,875 | — | — |
| 1996-08-05 | $4.04 | $5.51 | 129,375 | — | — |
| 1996-08-02 | $4.07 | $5.55 | 149,063 | — | — |
| 1996-08-01 | $4.01 | $5.48 | 174,375 | — | — |
| 1996-07-31 | $3.92 | $5.35 | 279,375 | — | — |
| 1996-07-30 | $3.92 | $5.35 | 114,375 | — | — |
| 1996-07-29 | $3.84 | $5.24 | 38,438 | — | — |
| 1996-07-26 | $3.89 | $5.31 | 70,313 | — | — |
| 1996-07-25 | $3.85 | $5.26 | 439,688 | — | — |
| 1996-07-24 | $3.81 | $5.20 | 543,750 | — | — |
| 1996-07-23 | $3.83 | $5.22 | 593,438 | — | — |
| 1996-07-22 | $3.84 | $5.24 | 457,500 | — | — |
| 1996-07-19 | $3.85 | $5.26 | 594,375 | — | — |
| 1996-07-18 | $3.87 | $5.28 | 148,125 | — | — |
| 1996-07-17 | $3.91 | $5.33 | 327,188 | — | — |
| 1996-07-16 | $3.87 | $5.28 | 863,438 | — | — |
| 1996-07-15 | $3.93 | $5.37 | 360,938 | — | — |
| 1996-07-12 | $3.99 | $5.44 | 317,813 | — | — |
| 1996-07-11 | $4.01 | $5.48 | 206,250 | — | — |
| 1996-07-10 | $4.05 | $5.53 | 219,375 | — | — |
| 1996-07-09 | $4.03 | $5.49 | 384,375 | — | — |
| 1996-07-08 | $4.03 | $5.49 | 232,500 | — | — |
| 1996-07-05 | $4.05 | $5.53 | 229,688 | — | — |
| 1996-07-03 | $4.17 | $5.69 | 147,188 | — | — |
| 1996-07-02 | $4.17 | $5.69 | 297,188 | — | — |
| 1996-07-01 | $4.23 | $5.77 | 316,875 | — | — |
| 1996-06-28 | $4.27 | $5.82 | 199,688 | — | — |
| 1996-06-27 | $4.25 | $5.80 | 218,438 | — | — |
| 1996-06-26 | $4.17 | $5.69 | 121,875 | — | — |
| 1996-06-25 | $4.23 | $5.77 | 216,563 | — | — |
| 1996-06-24 | $4.23 | $5.77 | 221,250 | — | — |
| 1996-06-21 | $4.19 | $5.71 | 998,438 | — | — |
| 1996-06-20 | $4.21 | $5.75 | 379,688 | — | — |
| 1996-06-19 | $4.13 | $5.64 | 494,063 | — | — |
| 1996-06-18 | $4.05 | $5.53 | 129,375 | — | — |
| 1996-06-17 | $4.08 | $5.57 | 181,875 | — | — |
| 1996-06-14 | $4.05 | $5.53 | 158,438 | — | — |
| 1996-06-13 | $4.09 | $5.59 | 131,250 | — | — |
| 1996-06-12 | $4.08 | $5.57 | 152,813 | — | — |
| 1996-06-11 | $4.16 | $5.68 | 289,688 | — | — |
| 1996-06-10 | $4.19 | $5.71 | 106,875 | — | — |
| 1996-06-07 | $4.21 | $5.75 | 225,938 | — | — |
| 1996-06-06 | $4.17 | $5.69 | 210,938 | — | — |
| 1996-06-05 | $4.27 | $5.78 | 116,250 | — | — |
| 1996-06-04 | $4.20 | $5.69 | 439,688 | — | — |
| 1996-06-03 | $4.13 | $5.60 | 238,125 | — | — |
| 1996-05-31 | $4.33 | $5.87 | 243,750 | — | — |
| 1996-05-30 | $4.35 | $5.89 | 305,625 | — | — |
| 1996-05-29 | $4.19 | $5.68 | 490,313 | — | — |
| 1996-05-28 | $4.24 | $5.75 | 442,500 | — | — |
| 1996-05-24 | $4.40 | $5.96 | 193,125 | — | — |
| 1996-05-23 | $4.37 | $5.93 | 271,875 | — | — |
| 1996-05-22 | $4.48 | $6.07 | 449,063 | — | — |
| 1996-05-21 | $4.41 | $5.98 | 256,875 | — | — |
| 1996-05-20 | $4.41 | $5.98 | 202,500 | — | — |
| 1996-05-17 | $4.45 | $6.04 | 596,250 | — | — |
| 1996-05-16 | $4.33 | $5.87 | 458,438 | — | — |
| 1996-05-15 | $4.32 | $5.86 | 243,750 | — | — |
| 1996-05-14 | $4.28 | $5.80 | 140,625 | — | — |
| 1996-05-13 | $4.29 | $5.82 | 171,563 | — | — |
| 1996-05-10 | $4.27 | $5.78 | 156,563 | — | — |
| 1996-05-09 | $4.17 | $5.66 | 135,938 | — | — |
| 1996-05-08 | $4.23 | $5.73 | 228,750 | — | — |
| 1996-05-07 | $4.20 | $5.69 | 240,938 | — | — |
| 1996-05-06 | $4.16 | $5.64 | 253,125 | — | — |
| 1996-05-03 | $4.12 | $5.59 | 382,500 | — | — |
| 1996-05-02 | $4.00 | $5.42 | 275,625 | — | — |
| 1996-05-01 | $4.19 | $5.68 | 119,063 | — | — |
| 1996-04-30 | $4.21 | $5.71 | 267,188 | — | — |
| 1996-04-29 | $4.13 | $5.60 | 116,250 | — | — |
| 1996-04-26 | $4.27 | $5.78 | 333,750 | — | — |
| 1996-04-25 | $4.23 | $5.73 | 354,375 | — | — |
| 1996-04-24 | $4.15 | $5.62 | 394,688 | — | — |
| 1996-04-23 | $4.19 | $5.68 | 595,313 | — | — |
| 1996-04-22 | $4.04 | $5.48 | 165,000 | — | — |
| 1996-04-19 | $4.09 | $5.55 | 395,625 | — | — |
| 1996-04-18 | $4.07 | $5.51 | 120,938 | — | — |
| 1996-04-17 | $4.13 | $5.60 | 195,000 | — | — |
| 1996-04-16 | $4.08 | $5.53 | 438,750 | — | — |
| 1996-04-15 | $4.12 | $5.59 | 224,063 | — | — |
| 1996-04-12 | $4.07 | $5.51 | 327,188 | — | — |
| 1996-04-11 | $4.08 | $5.53 | 427,500 | — | — |
| 1996-04-10 | $4.11 | $5.57 | 518,438 | — | — |
| 1996-04-09 | $4.24 | $5.75 | 605,625 | — | — |
| 1996-04-08 | $4.23 | $5.73 | 216,563 | — | — |
| 1996-04-04 | $4.39 | $5.95 | 235,313 | — | — |
| 1996-04-03 | $4.40 | $5.96 | 418,125 | — | — |
| 1996-04-02 | $4.36 | $5.91 | 193,125 | — | — |
| 1996-04-01 | $4.51 | $6.11 | 405,000 | — | — |
| 1996-03-29 | $4.28 | $5.80 | 793,125 | — | — |
| 1996-03-28 | $4.41 | $5.98 | 289,688 | — | — |
| 1996-03-27 | $4.37 | $5.93 | 281,250 | — | — |
| 1996-03-26 | $4.40 | $5.96 | 353,438 | — | — |
| 1996-03-25 | $4.25 | $5.77 | 167,813 | — | — |
| 1996-03-22 | $4.20 | $5.69 | 297,188 | — | — |
| 1996-03-21 | $4.15 | $5.62 | 263,438 | — | — |
| 1996-03-20 | $4.11 | $5.57 | 141,563 | — | — |
| 1996-03-19 | $4.12 | $5.59 | 333,750 | — | — |
| 1996-03-18 | $4.24 | $5.75 | 335,625 | — | — |
| 1996-03-15 | $4.04 | $5.48 | 834,375 | — | — |
| 1996-03-14 | $4.13 | $5.60 | 229,688 | — | — |
| 1996-03-13 | $4.07 | $5.51 | 249,375 | — | — |
| 1996-03-12 | $4.11 | $5.57 | 232,500 | — | — |
| 1996-03-11 | $4.16 | $5.64 | 274,688 | — | — |
| 1996-03-08 | $4.07 | $5.51 | 333,750 | — | — |
| 1996-03-07 | $4.27 | $5.78 | 192,188 | — | — |
| 1996-03-06 | $4.33 | $5.87 | 643,125 | — | — |
| 1996-03-05 | $4.31 | $5.84 | 300,938 | — | — |
| 1996-03-04 | $4.36 | $5.87 | 791,250 | — | — |
| 1996-03-01 | $4.09 | $5.51 | 736,875 | — | — |
| 1996-02-29 | $4.17 | $5.62 | 558,750 | — | — |
| 1996-02-28 | $4.16 | $5.60 | 659,063 | — | — |
| 1996-02-27 | $4.16 | $5.60 | 286,875 | — | — |
| 1996-02-26 | $4.15 | $5.59 | 599,063 | — | — |
| 1996-02-23 | $4.29 | $5.78 | 359,063 | — | — |
| 1996-02-22 | $4.32 | $5.82 | 259,688 | — | — |
| 1996-02-21 | $4.25 | $5.73 | 224,063 | — | — |
| 1996-02-20 | $4.17 | $5.62 | 275,625 | — | — |
| 1996-02-16 | $4.23 | $5.69 | 453,750 | — | — |
| 1996-02-15 | $4.28 | $5.77 | 112,500 | — | — |
| 1996-02-14 | $4.28 | $5.77 | 331,875 | — | — |
| 1996-02-13 | $4.37 | $5.89 | 632,813 | — | — |
| 1996-02-12 | $4.24 | $5.71 | 243,750 | — | — |
| 1996-02-09 | $4.11 | $5.53 | 345,000 | — | — |
| 1996-02-08 | $4.11 | $5.53 | 317,813 | — | — |
| 1996-02-07 | $3.99 | $5.37 | 178,125 | — | — |
| 1996-02-06 | $3.97 | $5.35 | 160,313 | — | — |
| 1996-02-05 | $3.92 | $5.28 | 178,125 | — | — |
| 1996-02-02 | $3.91 | $5.26 | 261,563 | — | — |
| 1996-02-01 | $3.95 | $5.32 | 337,500 | — | — |
| 1996-01-31 | $3.89 | $5.24 | 322,500 | — | — |
| 1996-01-30 | $3.91 | $5.26 | 327,188 | — | — |
| 1996-01-29 | $3.89 | $5.24 | 296,250 | — | — |
| 1996-01-26 | $3.95 | $5.32 | 231,563 | — | — |
| 1996-01-25 | $3.92 | $5.28 | 192,188 | — | — |
| 1996-01-24 | $4.04 | $5.44 | 193,125 | — | — |
| 1996-01-23 | $3.99 | $5.37 | 153,750 | — | — |
| 1996-01-22 | $3.96 | $5.33 | 213,750 | — | — |
| 1996-01-19 | $3.97 | $5.35 | 472,500 | — | — |
| 1996-01-18 | $3.96 | $5.33 | 1,239,375 | — | — |
| 1996-01-17 | $4.04 | $5.44 | 4,751,250 | — | — |
| 1996-01-16 | $4.00 | $5.39 | 163,125 | — | — |
| 1996-01-15 | $3.96 | $5.33 | 183,750 | — | — |
| 1996-01-12 | $3.99 | $5.37 | 256,875 | — | — |
| 1996-01-11 | $3.96 | $5.33 | 339,375 | — | — |
| 1996-01-10 | $4.00 | $5.39 | 315,938 | — | — |
| 1996-01-09 | $4.05 | $5.46 | 97,500 | — | — |
| 1996-01-08 | $4.11 | $5.53 | 54,375 | — | — |
| 1996-01-05 | $4.04 | $5.44 | 240,000 | — | — |
| 1996-01-04 | $4.12 | $5.55 | 456,563 | — | — |
| 1996-01-03 | $4.16 | $5.60 | 574,688 | — | — |
| 1996-01-02 | $4.01 | $5.41 | 464,063 | — | — |