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
- 1989-01-05 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 | $4.69 | $4.69 | 14,400 | — | — |
| 1996-12-30 | $4.75 | $4.75 | 6,400 | — | — |
| 1996-12-27 | $4.88 | $4.87 | 54,200 | — | — |
| 1996-12-26 | $4.81 | $4.81 | 20,400 | — | — |
| 1996-12-24 | $5.00 | $5.00 | 8,000 | — | — |
| 1996-12-23 | $4.88 | $4.87 | 41,200 | — | — |
| 1996-12-20 | $4.88 | $4.87 | 32,400 | — | — |
| 1996-12-19 | $4.75 | $4.75 | 18,000 | — | — |
| 1996-12-18 | $4.75 | $4.75 | 8,200 | — | — |
| 1996-12-17 | $4.88 | $4.87 | 24,600 | — | — |
| 1996-12-16 | $4.81 | $4.81 | 28,400 | — | — |
| 1996-12-13 | $4.75 | $4.75 | 71,800 | — | — |
| 1996-12-12 | $4.75 | $4.75 | 105,200 | — | — |
| 1996-12-11 | $4.81 | $4.81 | 62,000 | — | — |
| 1996-12-10 | $4.88 | $4.87 | 77,400 | — | — |
| 1996-12-09 | $4.69 | $4.69 | 43,000 | — | — |
| 1996-12-06 | $4.56 | $4.56 | 36,600 | — | — |
| 1996-12-05 | $4.66 | $4.66 | 56,400 | — | — |
| 1996-12-04 | $4.56 | $4.56 | 21,200 | — | — |
| 1996-12-03 | $4.56 | $4.56 | 96,600 | — | — |
| 1996-12-02 | $4.31 | $4.31 | 59,000 | — | — |
| 1996-11-29 | $4.13 | $4.12 | 10,200 | — | — |
| 1996-11-27 | $4.13 | $4.12 | 21,800 | — | — |
| 1996-11-26 | $4.25 | $4.25 | 56,800 | — | — |
| 1996-11-25 | $4.06 | $4.06 | 202,200 | — | — |
| 1996-11-22 | $4.13 | $4.12 | 53,000 | — | — |
| 1996-11-21 | $4.25 | $4.25 | 56,800 | — | — |
| 1996-11-20 | $4.47 | $4.47 | 56,600 | — | — |
| 1996-11-19 | $4.56 | $4.56 | 25,800 | — | — |
| 1996-11-18 | $4.61 | $4.61 | 118,600 | — | — |
| 1996-11-15 | $4.25 | $4.25 | 185,800 | — | — |
| 1996-11-14 | $4.63 | $4.63 | 94,800 | — | — |
| 1996-11-13 | $4.75 | $4.75 | 155,400 | — | — |
| 1996-11-12 | $5.00 | $5.00 | 103,800 | — | — |
| 1996-11-11 | $5.13 | $5.12 | 83,600 | — | — |
| 1996-11-08 | $4.81 | $4.81 | 314,200 | — | — |
| 1996-11-07 | $4.63 | $4.63 | 330,800 | — | — |
| 1996-11-06 | $4.13 | $4.12 | 105,400 | — | — |
| 1996-11-05 | $4.00 | $4.00 | 119,200 | — | — |
| 1996-11-04 | $3.94 | $3.94 | 73,800 | — | — |
| 1996-11-01 | $4.00 | $4.00 | 114,000 | — | — |
| 1996-10-31 | $4.03 | $4.03 | 45,400 | — | — |
| 1996-10-30 | $4.06 | $4.06 | 59,200 | — | — |
| 1996-10-29 | $3.94 | $3.94 | 122,000 | — | — |
| 1996-10-28 | $4.00 | $4.00 | 341,800 | — | — |
| 1996-10-25 | $3.81 | $3.81 | 83,200 | — | — |
| 1996-10-24 | $3.75 | $3.75 | 46,800 | — | — |
| 1996-10-23 | $3.88 | $3.88 | 61,000 | — | — |
| 1996-10-22 | $3.88 | $3.88 | 70,800 | — | — |
| 1996-10-21 | $3.94 | $3.94 | 77,400 | — | — |
| 1996-10-18 | $3.94 | $3.94 | 93,800 | — | — |
| 1996-10-17 | $4.06 | $4.06 | 111,400 | — | — |
| 1996-10-16 | $3.94 | $3.94 | 115,400 | — | — |
| 1996-10-15 | $3.94 | $3.94 | 103,600 | — | — |
| 1996-10-14 | $3.72 | $3.72 | 78,800 | — | — |
| 1996-10-11 | $3.66 | $3.66 | 83,200 | — | — |
| 1996-10-10 | $3.56 | $3.56 | 19,000 | — | — |
| 1996-10-09 | $3.50 | $3.50 | 30,400 | — | — |
| 1996-10-08 | $3.56 | $3.56 | 7,800 | — | — |
| 1996-10-07 | $3.56 | $3.56 | 76,200 | — | — |
| 1996-10-04 | $3.56 | $3.56 | 13,400 | — | — |
| 1996-10-03 | $3.38 | $3.37 | 31,800 | — | — |
| 1996-10-02 | $3.56 | $3.56 | 40,000 | — | — |
| 1996-10-01 | $3.44 | $3.44 | 34,200 | — | — |
| 1996-09-30 | $3.44 | $3.44 | 23,200 | — | — |
| 1996-09-27 | $3.50 | $3.50 | 31,800 | — | — |
| 1996-09-26 | $3.44 | $3.44 | 110,600 | — | — |
| 1996-09-25 | $3.44 | $3.44 | 45,400 | — | — |
| 1996-09-24 | $3.44 | $3.44 | 52,000 | — | — |
| 1996-09-23 | $3.41 | $3.41 | 17,800 | — | — |
| 1996-09-20 | $3.38 | $3.37 | 247,600 | — | — |
| 1996-09-19 | $3.38 | $3.37 | 40,000 | — | — |
| 1996-09-18 | $3.19 | $3.19 | 33,400 | — | — |
| 1996-09-17 | $3.25 | $3.25 | 9,200 | — | — |
| 1996-09-16 | $3.28 | $3.28 | 18,800 | — | — |
| 1996-09-13 | $3.19 | $3.19 | 54,400 | — | — |
| 1996-09-12 | $3.38 | $3.37 | 15,200 | — | — |
| 1996-09-11 | $3.44 | $3.44 | 10,800 | — | — |
| 1996-09-10 | $3.38 | $3.37 | 69,600 | — | — |
| 1996-09-09 | $3.50 | $3.50 | 1,600 | — | — |
| 1996-09-06 | $3.50 | $3.50 | 27,000 | — | — |
| 1996-09-05 | $3.50 | $3.50 | 2,400 | — | — |
| 1996-09-04 | $3.38 | $3.37 | 22,000 | — | — |
| 1996-09-03 | $3.56 | $3.56 | 7,400 | — | — |
| 1996-08-30 | $3.50 | $3.50 | 23,200 | — | — |
| 1996-08-29 | $3.50 | $3.50 | 120,800 | — | — |
| 1996-08-28 | $3.50 | $3.50 | 64,600 | — | — |
| 1996-08-27 | $3.31 | $3.31 | 46,200 | — | — |
| 1996-08-26 | $3.38 | $3.37 | 104,600 | — | — |
| 1996-08-23 | $3.19 | $3.19 | 57,000 | — | — |
| 1996-08-22 | $3.16 | $3.16 | 120,800 | — | — |
| 1996-08-21 | $3.13 | $3.13 | 134,600 | — | — |
| 1996-08-20 | $3.13 | $3.13 | 8,000 | — | — |
| 1996-08-19 | $3.06 | $3.06 | 3,200 | — | — |
| 1996-08-16 | $3.03 | $3.03 | 21,600 | — | — |
| 1996-08-15 | $3.00 | $3.00 | 36,200 | — | — |
| 1996-08-14 | $3.13 | $3.13 | 52,200 | — | — |
| 1996-08-13 | $3.06 | $3.06 | 41,400 | — | — |
| 1996-08-12 | $3.06 | $3.06 | 16,400 | — | — |
| 1996-08-09 | $3.06 | $3.06 | 24,800 | — | — |
| 1996-08-08 | $3.25 | $3.25 | 17,000 | — | — |
| 1996-08-07 | $3.13 | $3.13 | 134,600 | — | — |
| 1996-08-06 | $3.06 | $3.06 | 26,800 | — | — |
| 1996-08-05 | $3.25 | $3.25 | 49,800 | — | — |
| 1996-08-02 | $3.13 | $3.13 | 251,000 | — | — |
| 1996-08-01 | $2.94 | $2.94 | 88,600 | — | — |
| 1996-07-31 | $2.94 | $2.94 | 45,600 | — | — |
| 1996-07-30 | $2.94 | $2.94 | 11,400 | — | — |
| 1996-07-29 | $3.00 | $3.00 | 43,200 | — | — |
| 1996-07-26 | $3.13 | $3.13 | 73,400 | — | — |
| 1996-07-25 | $2.94 | $2.94 | 56,800 | — | — |
| 1996-07-24 | $2.88 | $2.88 | 66,600 | — | — |
| 1996-07-23 | $2.75 | $2.75 | 50,600 | — | — |
| 1996-07-22 | $2.75 | $2.75 | 138,800 | — | — |
| 1996-07-19 | $3.00 | $3.00 | 232,000 | — | — |
| 1996-07-18 | $2.56 | $2.56 | 73,800 | — | — |
| 1996-07-17 | $2.63 | $2.63 | 71,400 | — | — |
| 1996-07-16 | $2.44 | $2.44 | 12,600 | — | — |
| 1996-07-15 | $2.63 | $2.63 | 0 | — | — |
| 1996-07-12 | $2.63 | $2.63 | 12,600 | — | — |
| 1996-07-11 | $2.50 | $2.50 | 36,200 | — | — |
| 1996-07-10 | $2.41 | $2.41 | 1,200 | — | — |
| 1996-07-09 | $2.56 | $2.56 | 6,400 | — | — |
| 1996-07-08 | $2.44 | $2.44 | 50,400 | — | — |
| 1996-07-05 | $2.38 | $2.38 | 2,000 | — | — |
| 1996-07-03 | $2.38 | $2.38 | 0 | — | — |
| 1996-07-02 | $2.38 | $2.38 | 0 | — | — |
| 1996-07-01 | $2.38 | $2.38 | 0 | — | — |
| 1996-06-28 | $2.38 | $2.38 | 3,400 | — | — |
| 1996-06-27 | $2.38 | $2.38 | 1,800 | — | — |
| 1996-06-26 | $2.50 | $2.50 | 2,000 | — | — |
| 1996-06-25 | $2.44 | $2.44 | 47,200 | — | — |
| 1996-06-24 | $2.50 | $2.50 | 800 | — | — |
| 1996-06-21 | $2.50 | $2.50 | 8,000 | — | — |
| 1996-06-20 | $2.63 | $2.63 | 66,000 | — | — |
| 1996-06-19 | $2.63 | $2.63 | 73,200 | — | — |
| 1996-06-18 | $2.38 | $2.38 | 4,200 | — | — |
| 1996-06-17 | $2.38 | $2.38 | 400 | — | — |
| 1996-06-14 | $2.19 | $2.19 | 800 | — | — |
| 1996-06-13 | $2.25 | $2.25 | 71,000 | — | — |
| 1996-06-12 | $2.25 | $2.25 | 61,000 | — | — |
| 1996-06-11 | $2.25 | $2.25 | 12,200 | — | — |
| 1996-06-10 | $2.25 | $2.25 | 39,800 | — | — |
| 1996-06-07 | $2.25 | $2.25 | 13,800 | — | — |
| 1996-06-06 | $2.13 | $2.13 | 51,200 | — | — |
| 1996-06-05 | $2.41 | $2.41 | 17,400 | — | — |
| 1996-06-04 | $2.50 | $2.50 | 60,000 | — | — |
| 1996-06-03 | $2.63 | $2.63 | 95,800 | — | — |
| 1996-05-31 | $2.63 | $2.63 | 69,800 | — | — |
| 1996-05-30 | $2.75 | $2.75 | 201,400 | — | — |
| 1996-05-29 | $2.70 | $2.70 | 103,400 | — | — |
| 1996-05-28 | $2.70 | $2.70 | 274,200 | — | — |
| 1996-05-24 | $2.63 | $2.63 | 293,600 | — | — |
| 1996-05-23 | $2.19 | $2.19 | 129,600 | — | — |
| 1996-05-22 | $2.06 | $2.06 | 15,800 | — | — |
| 1996-05-21 | $2.19 | $2.19 | 9,400 | — | — |
| 1996-05-20 | $2.19 | $2.19 | 1,600 | — | — |
| 1996-05-17 | $2.19 | $2.19 | 36,400 | — | — |
| 1996-05-16 | $2.16 | $2.16 | 2,000 | — | — |
| 1996-05-15 | $2.13 | $2.13 | 32,000 | — | — |
| 1996-05-14 | $2.25 | $2.25 | 40,000 | — | — |
| 1996-05-13 | $2.09 | $2.09 | 5,600 | — | — |
| 1996-05-10 | $2.09 | $2.09 | 132,000 | — | — |
| 1996-05-09 | $2.06 | $2.06 | 73,400 | — | — |
| 1996-05-08 | $2.13 | $2.13 | 193,600 | — | — |
| 1996-05-07 | $2.19 | $2.19 | 3,600 | — | — |
| 1996-05-06 | $2.13 | $2.13 | 141,400 | — | — |
| 1996-05-03 | $2.25 | $2.25 | 1,000 | — | — |
| 1996-05-02 | $2.16 | $2.16 | 15,200 | — | — |
| 1996-05-01 | $2.13 | $2.13 | 7,200 | — | — |
| 1996-04-30 | $2.13 | $2.13 | 2,000 | — | — |
| 1996-04-29 | $2.13 | $2.13 | 0 | — | — |
| 1996-04-26 | $2.13 | $2.13 | 153,800 | — | — |
| 1996-04-25 | $2.38 | $2.38 | 15,600 | — | — |
| 1996-04-24 | $2.38 | $2.38 | 10,000 | — | — |
| 1996-04-23 | $2.31 | $2.31 | 96,400 | — | — |
| 1996-04-22 | $2.19 | $2.19 | 165,000 | — | — |
| 1996-04-19 | $2.16 | $2.16 | 155,800 | — | — |
| 1996-04-18 | $2.13 | $2.13 | 314,200 | — | — |
| 1996-04-17 | $2.03 | $2.03 | 215,400 | — | — |
| 1996-04-16 | $1.88 | $1.87 | 61,000 | — | — |
| 1996-04-15 | $1.94 | $1.94 | 162,800 | — | — |
| 1996-04-12 | $1.94 | $1.94 | 2,400 | — | — |
| 1996-04-11 | $2.06 | $2.06 | 48,200 | — | — |
| 1996-04-10 | $2.00 | $2.00 | 12,800 | — | — |
| 1996-04-09 | $2.00 | $2.00 | 15,200 | — | — |
| 1996-04-08 | $2.00 | $2.00 | 5,200 | — | — |
| 1996-04-04 | $2.09 | $2.09 | 80,000 | — | — |
| 1996-04-03 | $2.09 | $2.09 | 37,800 | — | — |
| 1996-04-02 | $2.03 | $2.03 | 3,200 | — | — |
| 1996-04-01 | $2.09 | $2.09 | 7,400 | — | — |
| 1996-03-29 | $2.03 | $2.03 | 149,800 | — | — |
| 1996-03-28 | $2.03 | $2.03 | 81,800 | — | — |
| 1996-03-27 | $2.06 | $2.06 | 248,400 | — | — |
| 1996-03-26 | $2.00 | $2.00 | 0 | — | — |
| 1996-03-25 | $2.00 | $2.00 | 24,000 | — | — |
| 1996-03-22 | $2.00 | $2.00 | 103,200 | — | — |
| 1996-03-21 | $2.00 | $2.00 | 6,400 | — | — |
| 1996-03-20 | $2.00 | $2.00 | 74,200 | — | — |
| 1996-03-19 | $1.69 | $1.69 | 17,000 | — | — |
| 1996-03-18 | $1.69 | $1.69 | 7,400 | — | — |
| 1996-03-15 | $1.69 | $1.69 | 7,000 | — | — |
| 1996-03-14 | $1.75 | $1.75 | 4,000 | — | — |
| 1996-03-13 | $1.75 | $1.75 | 16,600 | — | — |
| 1996-03-12 | $1.63 | $1.63 | 0 | — | — |
| 1996-03-11 | $1.63 | $1.63 | 0 | — | — |
| 1996-03-08 | $1.63 | $1.63 | 6,000 | — | — |
| 1996-03-07 | $1.63 | $1.63 | 10,000 | — | — |
| 1996-03-06 | $1.63 | $1.63 | 1,000 | — | — |
| 1996-03-05 | $1.75 | $1.75 | 7,800 | — | — |
| 1996-03-04 | $1.75 | $1.75 | 15,800 | — | — |
| 1996-03-01 | $1.69 | $1.69 | 0 | — | — |
| 1996-02-29 | $1.69 | $1.69 | 3,000 | — | — |
| 1996-02-28 | $1.63 | $1.63 | 10,000 | — | — |
| 1996-02-27 | $1.56 | $1.56 | 0 | — | — |
| 1996-02-26 | $1.56 | $1.56 | 0 | — | — |
| 1996-02-23 | $1.56 | $1.56 | 59,000 | — | — |
| 1996-02-22 | $1.56 | $1.56 | 0 | — | — |
| 1996-02-21 | $1.56 | $1.56 | 200 | — | — |
| 1996-02-20 | $1.59 | $1.59 | 96,400 | — | — |
| 1996-02-16 | $1.56 | $1.56 | 1,000 | — | — |
| 1996-02-15 | $1.50 | $1.50 | 1,400 | — | — |
| 1996-02-14 | $1.56 | $1.56 | 69,800 | — | — |
| 1996-02-13 | $1.69 | $1.69 | 217,800 | — | — |
| 1996-02-12 | $1.94 | $1.94 | 38,400 | — | — |
| 1996-02-09 | $1.94 | $1.94 | 26,000 | — | — |
| 1996-02-08 | $1.94 | $1.94 | 2,200 | — | — |
| 1996-02-07 | $2.00 | $2.00 | 134,800 | — | — |
| 1996-02-06 | $2.00 | $2.00 | 0 | — | — |
| 1996-02-05 | $2.00 | $2.00 | 7,400 | — | — |
| 1996-02-02 | $2.00 | $2.00 | 6,000 | — | — |
| 1996-02-01 | $2.09 | $2.09 | 65,000 | — | — |
| 1996-01-31 | $2.03 | $2.03 | 63,600 | — | — |
| 1996-01-30 | $2.03 | $2.03 | 4,600 | — | — |
| 1996-01-29 | $1.84 | $1.84 | 4,000 | — | — |
| 1996-01-26 | $1.88 | $1.87 | 124,400 | — | — |
| 1996-01-25 | $1.75 | $1.75 | 6,400 | — | — |
| 1996-01-24 | $1.78 | $1.78 | 49,800 | — | — |
| 1996-01-23 | $1.69 | $1.69 | 60,800 | — | — |
| 1996-01-22 | $1.63 | $1.63 | 26,000 | — | — |
| 1996-01-19 | $1.59 | $1.59 | 18,400 | — | — |
| 1996-01-18 | $1.63 | $1.63 | 0 | — | — |
| 1996-01-17 | $1.63 | $1.63 | 32,000 | — | — |
| 1996-01-16 | $1.75 | $1.75 | 30,000 | — | — |
| 1996-01-15 | $1.66 | $1.66 | 107,600 | — | — |
| 1996-01-12 | $1.50 | $1.50 | 17,600 | — | — |
| 1996-01-11 | $1.41 | $1.41 | 8,000 | — | — |
| 1996-01-10 | $1.41 | $1.41 | 53,000 | — | — |
| 1996-01-09 | $1.44 | $1.44 | 14,000 | — | — |
| 1996-01-08 | $1.53 | $1.53 | 3,600 | — | — |
| 1996-01-05 | $1.47 | $1.47 | 402,600 | — | — |
| 1996-01-04 | $1.53 | $1.53 | 5,000 | — | — |
| 1996-01-03 | $1.44 | $1.44 | 26,000 | — | — |
| 1996-01-02 | $1.41 | $1.41 | 32,000 | — | — |