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
- 1996-05-15 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 | $4.28 | $4.30 | 0 | — | — |
| 1996-12-30 | $4.28 | $4.30 | 116,800 | — | — |
| 1996-12-27 | $4.28 | $4.30 | 77,200 | — | — |
| 1996-12-26 | $4.25 | $4.27 | 124,000 | — | — |
| 1996-12-24 | $4.16 | $4.17 | 14,800 | — | — |
| 1996-12-23 | $4.06 | $4.08 | 42,800 | — | — |
| 1996-12-20 | $4.06 | $4.08 | 239,200 | — | — |
| 1996-12-19 | $3.81 | $3.83 | 94,800 | — | — |
| 1996-12-18 | $3.84 | $3.86 | 231,200 | — | — |
| 1996-12-17 | $3.94 | $3.95 | 394,000 | — | — |
| 1996-12-16 | $4.00 | $4.02 | 61,200 | — | — |
| 1996-12-13 | $4.03 | $4.05 | 184,000 | — | — |
| 1996-12-12 | $4.13 | $4.14 | 42,400 | — | — |
| 1996-12-11 | $4.13 | $4.14 | 33,200 | — | — |
| 1996-12-10 | $4.06 | $4.08 | 174,000 | — | — |
| 1996-12-09 | $4.09 | $4.11 | 20,800 | — | — |
| 1996-12-06 | $4.06 | $4.08 | 148,000 | — | — |
| 1996-12-05 | $4.09 | $4.09 | 124,000 | — | — |
| 1996-12-04 | $4.06 | $4.06 | 71,200 | — | — |
| 1996-12-03 | $4.09 | $4.09 | 22,000 | — | — |
| 1996-12-02 | $4.09 | $4.09 | 92,400 | — | — |
| 1996-11-29 | $4.09 | $4.09 | 121,200 | — | — |
| 1996-11-27 | $4.13 | $4.12 | 2,000 | — | — |
| 1996-11-26 | $4.09 | $4.09 | 164,000 | — | — |
| 1996-11-25 | $4.09 | $4.09 | 274,400 | — | — |
| 1996-11-22 | $4.03 | $4.03 | 152,800 | — | — |
| 1996-11-21 | $4.03 | $4.03 | 307,600 | — | — |
| 1996-11-20 | $4.00 | $4.00 | 107,200 | — | — |
| 1996-11-19 | $3.97 | $3.97 | 30,000 | — | — |
| 1996-11-18 | $4.00 | $4.00 | 100,800 | — | — |
| 1996-11-15 | $4.00 | $4.00 | 78,800 | — | — |
| 1996-11-14 | $4.00 | $4.00 | 160,400 | — | — |
| 1996-11-13 | $4.09 | $4.09 | 282,000 | — | — |
| 1996-11-12 | $4.03 | $4.03 | 56,400 | — | — |
| 1996-11-11 | $4.03 | $4.03 | 278,000 | — | — |
| 1996-11-08 | $4.06 | $4.06 | 164,000 | — | — |
| 1996-11-07 | $4.09 | $4.09 | 30,000 | — | — |
| 1996-11-06 | $4.16 | $4.16 | 236,000 | — | — |
| 1996-11-05 | $4.19 | $4.19 | 0 | — | — |
| 1996-11-04 | $4.19 | $4.19 | 21,600 | — | — |
| 1996-11-01 | $4.16 | $4.16 | 97,200 | — | — |
| 1996-10-31 | $4.19 | $4.19 | 89,200 | — | — |
| 1996-10-30 | $4.13 | $4.12 | 25,200 | — | — |
| 1996-10-29 | $4.25 | $4.25 | 10,800 | — | — |
| 1996-10-28 | $4.25 | $4.25 | 102,000 | — | — |
| 1996-10-25 | $4.22 | $4.22 | 98,000 | — | — |
| 1996-10-24 | $4.28 | $4.28 | 39,200 | — | — |
| 1996-10-23 | $4.31 | $4.31 | 283,200 | — | — |
| 1996-10-22 | $4.25 | $4.25 | 13,600 | — | — |
| 1996-10-21 | $4.28 | $4.28 | 202,800 | — | — |
| 1996-10-18 | $4.28 | $4.28 | 167,200 | — | — |
| 1996-10-17 | $4.28 | $4.28 | 1,695,600 | — | — |
| 1996-10-16 | $4.13 | $4.12 | 738,000 | — | — |
| 1996-10-15 | $4.47 | $4.47 | 18,400 | — | — |
| 1996-10-14 | $4.47 | $4.47 | 23,200 | — | — |
| 1996-10-11 | $4.47 | $4.47 | 72,000 | — | — |
| 1996-10-10 | $4.53 | $4.53 | 0 | — | — |
| 1996-10-09 | $4.53 | $4.53 | 158,000 | — | — |
| 1996-10-08 | $4.56 | $4.56 | 98,800 | — | — |
| 1996-10-07 | $4.63 | $4.62 | 133,200 | — | — |
| 1996-10-04 | $4.69 | $4.69 | 32,400 | — | — |
| 1996-10-03 | $4.72 | $4.72 | 12,400 | — | — |
| 1996-10-02 | $4.72 | $4.72 | 23,200 | — | — |
| 1996-10-01 | $4.75 | $4.75 | 385,600 | — | — |
| 1996-09-30 | $4.81 | $4.81 | 0 | — | — |
| 1996-09-27 | $4.81 | $4.81 | 16,400 | — | — |
| 1996-09-26 | $4.81 | $4.81 | 216,000 | — | — |
| 1996-09-25 | $4.84 | $4.84 | 312,400 | — | — |
| 1996-09-24 | $4.91 | $4.91 | 116,800 | — | — |
| 1996-09-23 | $4.88 | $4.87 | 12,800 | — | — |
| 1996-09-20 | $4.84 | $4.84 | 0 | — | — |
| 1996-09-19 | $4.84 | $4.84 | 85,200 | — | — |
| 1996-09-18 | $4.88 | $4.87 | 128,000 | — | — |
| 1996-09-17 | $4.88 | $4.87 | 208,000 | — | — |
| 1996-09-16 | $4.84 | $4.84 | 214,000 | — | — |
| 1996-09-13 | $4.88 | $4.87 | 302,400 | — | — |
| 1996-09-12 | $4.84 | $4.84 | 169,200 | — | — |
| 1996-09-11 | $4.72 | $4.72 | 73,600 | — | — |
| 1996-09-10 | $4.63 | $4.62 | 30,000 | — | — |
| 1996-09-09 | $4.72 | $4.72 | 102,000 | — | — |
| 1996-09-06 | $4.72 | $4.72 | 120,800 | — | — |
| 1996-09-05 | $4.69 | $4.69 | 24,000 | — | — |
| 1996-09-04 | $4.69 | $4.69 | 376,800 | — | — |
| 1996-09-03 | $4.72 | $4.72 | 204,400 | — | — |
| 1996-08-30 | $4.75 | $4.75 | 0 | — | — |
| 1996-08-29 | $4.75 | $4.75 | 400 | — | — |
| 1996-08-28 | $4.72 | $4.72 | 12,000 | — | — |
| 1996-08-27 | $4.72 | $4.72 | 16,800 | — | — |
| 1996-08-26 | $4.75 | $4.75 | 0 | — | — |
| 1996-08-23 | $4.75 | $4.75 | 34,000 | — | — |
| 1996-08-22 | $4.69 | $4.69 | 0 | — | — |
| 1996-08-21 | $4.69 | $4.69 | 14,000 | — | — |
| 1996-08-20 | $4.72 | $4.72 | 109,200 | — | — |
| 1996-08-19 | $4.63 | $4.62 | 20,000 | — | — |
| 1996-08-16 | $4.63 | $4.62 | 21,600 | — | — |
| 1996-08-15 | $4.63 | $4.62 | 14,400 | — | — |
| 1996-08-14 | $4.63 | $4.62 | 10,400 | — | — |
| 1996-08-13 | $4.63 | $4.62 | 16,000 | — | — |
| 1996-08-12 | $4.69 | $4.69 | 12,000 | — | — |
| 1996-08-09 | $4.72 | $4.72 | 41,200 | — | — |
| 1996-08-08 | $4.75 | $4.75 | 61,200 | — | — |
| 1996-08-07 | $4.69 | $4.69 | 12,000 | — | — |
| 1996-08-06 | $4.63 | $4.62 | 2,800 | — | — |
| 1996-08-05 | $4.66 | $4.66 | 125,200 | — | — |
| 1996-08-02 | $4.53 | $4.53 | 190,400 | — | — |
| 1996-08-01 | $4.47 | $4.47 | 285,200 | — | — |
| 1996-07-31 | $4.47 | $4.47 | 9,600 | — | — |
| 1996-07-30 | $4.56 | $4.56 | 2,000 | — | — |
| 1996-07-29 | $4.59 | $4.59 | 4,000 | — | — |
| 1996-07-26 | $4.56 | $4.56 | 30,800 | — | — |
| 1996-07-25 | $4.56 | $4.56 | 21,600 | — | — |
| 1996-07-24 | $4.63 | $4.62 | 136,400 | — | — |
| 1996-07-23 | $4.66 | $4.66 | 100,000 | — | — |
| 1996-07-22 | $4.63 | $4.62 | 0 | — | — |
| 1996-07-19 | $4.63 | $4.62 | 102,000 | — | — |
| 1996-07-18 | $4.63 | $4.62 | 89,600 | — | — |
| 1996-07-17 | $4.63 | $4.62 | 6,400 | — | — |
| 1996-07-16 | $4.66 | $4.66 | 16,800 | — | — |
| 1996-07-15 | $4.75 | $4.75 | 0 | — | — |
| 1996-07-12 | $4.75 | $4.75 | 86,000 | — | — |
| 1996-07-11 | $4.78 | $4.78 | 214,800 | — | — |
| 1996-07-10 | $4.75 | $4.75 | 5,200 | — | — |
| 1996-07-09 | $4.75 | $4.75 | 154,800 | — | — |
| 1996-07-08 | $4.75 | $4.75 | 12,800 | — | — |
| 1996-07-05 | $4.75 | $4.75 | 20,400 | — | — |
| 1996-07-03 | $4.81 | $4.81 | 20,000 | — | — |
| 1996-07-02 | $4.78 | $4.78 | 72,800 | — | — |
| 1996-07-01 | $4.88 | $4.87 | 108,400 | — | — |
| 1996-06-28 | $4.97 | $4.97 | 179,200 | — | — |
| 1996-06-27 | $5.00 | $5.00 | 233,600 | — | — |
| 1996-06-26 | $5.09 | $5.09 | 408,000 | — | — |
| 1996-06-25 | $4.88 | $4.87 | 638,000 | — | — |
| 1996-06-24 | $4.81 | $4.81 | 327,600 | — | — |
| 1996-06-21 | $4.81 | $4.81 | 85,200 | — | — |
| 1996-06-20 | $4.75 | $4.75 | 93,200 | — | — |
| 1996-06-19 | $4.66 | $4.66 | 400 | — | — |
| 1996-06-18 | $4.66 | $4.66 | 32,000 | — | — |
| 1996-06-17 | $4.66 | $4.66 | 68,000 | — | — |
| 1996-06-14 | $4.66 | $4.66 | 0 | — | — |
| 1996-06-13 | $4.66 | $4.66 | 2,400 | — | — |
| 1996-06-12 | $4.66 | $4.66 | 64,000 | — | — |
| 1996-06-11 | $4.63 | $4.62 | 144,000 | — | — |
| 1996-06-10 | $4.69 | $4.69 | 362,000 | — | — |
| 1996-06-07 | $4.66 | $4.66 | 5,200 | — | — |
| 1996-06-06 | $4.69 | $4.69 | 201,200 | — | — |
| 1996-06-05 | $4.75 | $4.75 | 230,000 | — | — |
| 1996-06-04 | $4.78 | $4.78 | 231,600 | — | — |
| 1996-06-03 | $4.88 | $4.87 | 67,200 | — | — |
| 1996-05-31 | $4.88 | $4.87 | 72,000 | — | — |
| 1996-05-30 | $4.81 | $4.81 | 60,400 | — | — |
| 1996-05-29 | $4.75 | $4.75 | 472,000 | — | — |
| 1996-05-28 | $4.72 | $4.72 | 252,000 | — | — |
| 1996-05-24 | $4.59 | $4.59 | 262,000 | — | — |
| 1996-05-23 | $4.63 | $4.62 | 94,800 | — | — |
| 1996-05-22 | $4.75 | $4.75 | 59,200 | — | — |
| 1996-05-21 | $4.72 | $4.72 | 144,800 | — | — |
| 1996-05-20 | $4.75 | $4.75 | 907,200 | — | — |
| 1996-05-17 | $4.75 | $4.75 | 428,400 | — | — |
| 1996-05-16 | $4.63 | $4.62 | 460,400 | — | — |
| 1996-05-15 | $4.50 | $4.50 | 1,799,200 | — | — |