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
- 1993-08-13 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 | $4.24 | $4.50 | 857,907 | — | — |
| 1996-12-30 | $4.29 | $4.56 | 190,848 | — | — |
| 1996-12-27 | $4.24 | $4.50 | 104,512 | — | — |
| 1996-12-26 | $4.20 | $4.46 | 610,714 | — | — |
| 1996-12-24 | $4.14 | $4.40 | 205,389 | — | — |
| 1996-12-23 | $4.17 | $4.43 | 231,744 | — | — |
| 1996-12-20 | $4.10 | $4.36 | 705,229 | — | — |
| 1996-12-19 | $4.09 | $4.34 | 330,803 | — | — |
| 1996-12-18 | $4.21 | $4.48 | 602,534 | — | — |
| 1996-12-17 | $4.17 | $4.43 | 279,002 | — | — |
| 1996-12-16 | $4.20 | $4.46 | 221,747 | — | — |
| 1996-12-13 | $4.18 | $4.45 | 69,978 | — | — |
| 1996-12-12 | $4.22 | $4.49 | 568,909 | — | — |
| 1996-12-11 | $4.26 | $4.53 | 774,298 | — | — |
| 1996-12-10 | $4.26 | $4.53 | 272,640 | — | — |
| 1996-12-09 | $4.28 | $4.55 | 279,910 | — | — |
| 1996-12-06 | $4.31 | $4.58 | 538,010 | — | — |
| 1996-12-05 | $4.31 | $4.58 | 1,476,800 | — | — |
| 1996-12-04 | $4.25 | $4.52 | 657,062 | — | — |
| 1996-12-03 | $4.29 | $4.56 | 299,904 | — | — |
| 1996-12-02 | $4.39 | $4.67 | 115,418 | — | — |
| 1996-11-29 | $4.40 | $4.68 | 468,941 | — | — |
| 1996-11-27 | $4.37 | $4.65 | 275,366 | — | — |
| 1996-11-26 | $4.44 | $4.72 | 641,613 | — | — |
| 1996-11-25 | $4.37 | $4.65 | 107,238 | — | — |
| 1996-11-22 | $4.35 | $4.62 | 227,200 | — | — |
| 1996-11-21 | $4.33 | $4.61 | 68,160 | — | — |
| 1996-11-20 | $4.39 | $4.67 | 277,184 | — | — |
| 1996-11-19 | $4.35 | $4.62 | 121,779 | — | — |
| 1996-11-18 | $4.31 | $4.58 | 166,310 | — | — |
| 1996-11-15 | $4.35 | $4.62 | 62,707 | — | — |
| 1996-11-14 | $4.31 | $4.58 | 279,910 | — | — |
| 1996-11-13 | $4.26 | $4.53 | 254,464 | — | — |
| 1996-11-12 | $4.26 | $4.53 | 690,688 | — | — |
| 1996-11-11 | $4.32 | $4.59 | 318,080 | — | — |
| 1996-11-08 | $4.35 | $4.62 | 150,861 | — | — |
| 1996-11-07 | $4.35 | $4.62 | 513,472 | — | — |
| 1996-11-06 | $4.32 | $4.59 | 145,408 | — | — |
| 1996-11-05 | $4.35 | $4.62 | 117,235 | — | — |
| 1996-11-04 | $4.26 | $4.53 | 262,643 | — | — |
| 1996-11-01 | $4.24 | $4.50 | 429,862 | — | — |
| 1996-10-31 | $4.22 | $4.49 | 667,059 | — | — |
| 1996-10-30 | $4.15 | $4.42 | 584,358 | — | — |
| 1996-10-29 | $4.17 | $4.41 | 2,191,117 | — | — |
| 1996-10-28 | $4.21 | $4.46 | 662,515 | — | — |
| 1996-10-25 | $4.11 | $4.36 | 1,157,811 | — | — |
| 1996-10-24 | $4.04 | $4.28 | 793,382 | — | — |
| 1996-10-23 | $3.99 | $4.22 | 822,464 | — | — |
| 1996-10-22 | $3.91 | $4.14 | 181,760 | — | — |
| 1996-10-21 | $3.85 | $4.08 | 123,597 | — | — |
| 1996-10-18 | $3.86 | $4.09 | 817,011 | — | — |
| 1996-10-17 | $3.70 | $3.92 | 1,089,651 | — | — |
| 1996-10-16 | $3.71 | $3.93 | 1,826,688 | — | — |
| 1996-10-15 | $3.74 | $3.96 | 3,049,024 | — | — |
| 1996-10-14 | $3.84 | $4.06 | 562,547 | — | — |
| 1996-10-11 | $3.82 | $4.05 | 1,210,522 | — | — |
| 1996-10-10 | $3.74 | $3.96 | 990,592 | — | — |
| 1996-10-09 | $3.74 | $3.96 | 2,436,493 | — | — |
| 1996-10-08 | $3.78 | $4.01 | 973,325 | — | — |
| 1996-10-07 | $3.74 | $3.96 | 1,274,138 | — | — |
| 1996-10-04 | $3.85 | $4.08 | 546,189 | — | — |
| 1996-10-03 | $3.85 | $4.08 | 1,562,227 | — | — |
| 1996-10-02 | $3.88 | $4.11 | 1,395,917 | — | — |
| 1996-10-01 | $3.88 | $4.11 | 777,933 | — | — |
| 1996-09-30 | $3.91 | $4.14 | 1,433,178 | — | — |
| 1996-09-27 | $3.86 | $4.09 | 2,312,896 | — | — |
| 1996-09-26 | $3.84 | $4.06 | 470,758 | — | — |
| 1996-09-25 | $4.00 | $4.24 | 912,435 | — | — |
| 1996-09-24 | $4.00 | $4.24 | 202,662 | — | — |
| 1996-09-23 | $3.98 | $4.21 | 252,646 | — | — |
| 1996-09-20 | $3.99 | $4.22 | 205,389 | — | — |
| 1996-09-19 | $3.98 | $4.21 | 1,147,814 | — | — |
| 1996-09-18 | $3.98 | $4.21 | 164,493 | — | — |
| 1996-09-17 | $4.03 | $4.27 | 1,454,989 | — | — |
| 1996-09-16 | $4.02 | $4.25 | 1,335,027 | — | — |
| 1996-09-13 | $4.06 | $4.30 | 734,310 | — | — |
| 1996-09-12 | $4.07 | $4.31 | 614,349 | — | — |
| 1996-09-11 | $4.07 | $4.31 | 170,854 | — | — |
| 1996-09-10 | $4.11 | $4.36 | 417,139 | — | — |
| 1996-09-09 | $4.14 | $4.39 | 179,034 | — | — |
| 1996-09-06 | $4.09 | $4.33 | 29,082 | — | — |
| 1996-09-05 | $4.06 | $4.30 | 129,958 | — | — |
| 1996-09-04 | $4.07 | $4.31 | 119,053 | — | — |
| 1996-09-03 | $4.09 | $4.33 | 344,435 | — | — |
| 1996-08-30 | $4.13 | $4.37 | 257,190 | — | — |
| 1996-08-29 | $4.15 | $4.40 | 438,042 | — | — |
| 1996-08-28 | $4.15 | $4.40 | 237,197 | — | — |
| 1996-08-27 | $4.17 | $4.41 | 171,763 | — | — |
| 1996-08-26 | $4.15 | $4.40 | 174,490 | — | — |
| 1996-08-23 | $4.20 | $4.44 | 362,611 | — | — |
| 1996-08-22 | $4.20 | $4.44 | 300,813 | — | — |
| 1996-08-21 | $4.18 | $4.43 | 1,077,837 | — | — |
| 1996-08-20 | $4.18 | $4.43 | 611,622 | — | — |
| 1996-08-19 | $4.15 | $4.40 | 214,477 | — | — |
| 1996-08-16 | $4.13 | $4.37 | 145,408 | — | — |
| 1996-08-15 | $4.06 | $4.30 | 497,114 | — | — |
| 1996-08-14 | $4.10 | $4.34 | 518,925 | — | — |
| 1996-08-13 | $4.02 | $4.25 | 350,797 | — | — |
| 1996-08-12 | $4.02 | $4.25 | 493,478 | — | — |
| 1996-08-09 | $4.03 | $4.27 | 653,427 | — | — |
| 1996-08-08 | $4.03 | $4.27 | 368,973 | — | — |
| 1996-08-07 | $4.02 | $4.25 | 729,766 | — | — |
| 1996-08-06 | $4.00 | $4.24 | 214,477 | — | — |
| 1996-08-05 | $3.98 | $4.21 | 431,680 | — | — |
| 1996-08-02 | $3.99 | $4.22 | 1,186,893 | — | — |
| 1996-08-01 | $3.91 | $4.14 | 1,407,731 | — | — |
| 1996-07-31 | $3.85 | $4.08 | 1,385,011 | — | — |
| 1996-07-30 | $3.77 | $3.99 | 916,979 | — | — |
| 1996-07-29 | $3.75 | $3.96 | 1,991,181 | — | — |
| 1996-07-26 | $3.78 | $3.99 | 13,268,480 | — | — |
| 1996-07-25 | $3.78 | $3.99 | 967,872 | — | — |
| 1996-07-24 | $3.89 | $4.10 | 685,235 | — | — |
| 1996-07-23 | $4.00 | $4.22 | 833,370 | — | — |
| 1996-07-22 | $4.04 | $4.26 | 508,019 | — | — |
| 1996-07-19 | $4.13 | $4.35 | 248,102 | — | — |
| 1996-07-18 | $4.22 | $4.45 | 159,949 | — | — |
| 1996-07-17 | $4.06 | $4.28 | 448,947 | — | — |
| 1996-07-16 | $4.10 | $4.32 | 275,366 | — | — |
| 1996-07-15 | $4.21 | $4.44 | 82,701 | — | — |
| 1996-07-12 | $4.21 | $4.44 | 17,267 | — | — |
| 1996-07-11 | $4.21 | $4.44 | 366,246 | — | — |
| 1996-07-10 | $4.35 | $4.58 | 1,106,010 | — | — |
| 1996-07-09 | $4.42 | $4.66 | 1,131,456 | — | — |
| 1996-07-08 | $4.37 | $4.61 | 112,691 | — | — |
| 1996-07-05 | $4.35 | $4.58 | 84,518 | — | — |
| 1996-07-03 | $4.37 | $4.61 | 49,075 | — | — |
| 1996-07-02 | $4.39 | $4.63 | 217,203 | — | — |
| 1996-07-01 | $4.36 | $4.60 | 333,530 | — | — |
| 1996-06-28 | $4.35 | $4.58 | 390,784 | — | — |
| 1996-06-27 | $4.37 | $4.61 | 132,685 | — | — |
| 1996-06-26 | $4.39 | $4.63 | 259,917 | — | — |
| 1996-06-25 | $4.42 | $4.66 | 318,989 | — | — |
| 1996-06-24 | $4.40 | $4.64 | 311,718 | — | — |
| 1996-06-21 | $4.36 | $4.60 | 171,763 | — | — |
| 1996-06-20 | $4.39 | $4.63 | 418,957 | — | — |
| 1996-06-19 | $4.46 | $4.70 | 1,024,218 | — | — |
| 1996-06-18 | $4.35 | $4.58 | 1,075,110 | — | — |
| 1996-06-17 | $4.26 | $4.50 | 774,298 | — | — |
| 1996-06-14 | $4.57 | $4.82 | 634,342 | — | — |
| 1996-06-13 | $4.69 | $4.95 | 923,341 | — | — |
| 1996-06-12 | $4.58 | $4.83 | 68,160 | — | — |
| 1996-06-11 | $4.54 | $4.79 | 117,235 | — | — |
| 1996-06-10 | $4.53 | $4.77 | 59,072 | — | — |
| 1996-06-07 | $4.50 | $4.74 | 682,509 | — | — |
| 1996-06-06 | $4.51 | $4.76 | 681,600 | — | — |
| 1996-06-05 | $4.51 | $4.76 | 41,805 | — | — |
| 1996-06-04 | $4.48 | $4.73 | 672,512 | — | — |
| 1996-06-03 | $4.44 | $4.68 | 2,687,322 | — | — |
| 1996-05-31 | $4.36 | $4.60 | 275,366 | — | — |
| 1996-05-30 | $4.42 | $4.66 | 114,509 | — | — |
| 1996-05-29 | $4.43 | $4.67 | 193,574 | — | — |
| 1996-05-28 | $4.47 | $4.71 | 1,296,858 | — | — |
| 1996-05-24 | $4.51 | $4.76 | 50,893 | — | — |
| 1996-05-23 | $4.54 | $4.79 | 119,962 | — | — |
| 1996-05-22 | $4.47 | $4.71 | 498,931 | — | — |
| 1996-05-21 | $4.51 | $4.76 | 49,075 | — | — |
| 1996-05-20 | $4.50 | $4.74 | 442,586 | — | — |
| 1996-05-17 | $4.46 | $4.70 | 159,949 | — | — |
| 1996-05-16 | $4.40 | $4.64 | 310,810 | — | — |
| 1996-05-15 | $4.39 | $4.63 | 683,418 | — | — |
| 1996-05-14 | $4.33 | $4.57 | 75,430 | — | — |
| 1996-05-13 | $4.35 | $4.58 | 151,770 | — | — |
| 1996-05-10 | $4.20 | $4.42 | 269,005 | — | — |
| 1996-05-09 | $4.20 | $4.42 | 91,789 | — | — |
| 1996-05-08 | $4.22 | $4.45 | 288,998 | — | — |
| 1996-05-07 | $4.26 | $4.50 | 138,138 | — | — |
| 1996-05-06 | $4.21 | $4.44 | 904,256 | — | — |
| 1996-05-03 | $4.26 | $4.50 | 197,210 | — | — |
| 1996-05-02 | $4.25 | $4.48 | 169,946 | — | — |
| 1996-05-01 | $4.22 | $4.45 | 816,102 | — | — |
| 1996-04-30 | $4.20 | $4.42 | 332,621 | — | — |
| 1996-04-29 | $4.20 | $4.42 | 1,682,189 | — | — |
| 1996-04-26 | $4.26 | $4.48 | 1,617,664 | — | — |
| 1996-04-25 | $3.93 | $4.13 | 198,118 | — | — |
| 1996-04-24 | $3.89 | $4.09 | 426,227 | — | — |
| 1996-04-23 | $3.96 | $4.16 | 89,062 | — | — |
| 1996-04-22 | $3.96 | $4.16 | 49,075 | — | — |
| 1996-04-19 | $3.92 | $4.12 | 91,789 | — | — |
| 1996-04-18 | $3.96 | $4.16 | 131,776 | — | — |
| 1996-04-17 | $4.03 | $4.23 | 301,722 | — | — |
| 1996-04-16 | $3.85 | $4.05 | 104,512 | — | — |
| 1996-04-15 | $3.81 | $4.00 | 929,702 | — | — |
| 1996-04-12 | $3.78 | $3.97 | 74,522 | — | — |
| 1996-04-11 | $3.81 | $4.00 | 403,507 | — | — |
| 1996-04-10 | $3.85 | $4.05 | 957,875 | — | — |
| 1996-04-09 | $3.84 | $4.03 | 1,290,496 | — | — |
| 1996-04-08 | $3.84 | $4.03 | 933,338 | — | — |
| 1996-04-04 | $3.91 | $4.10 | 994,227 | — | — |
| 1996-04-03 | $3.86 | $4.06 | 690,688 | — | — |
| 1996-04-02 | $3.80 | $3.99 | 267,187 | — | — |
| 1996-04-01 | $3.78 | $3.97 | 805,197 | — | — |
| 1996-03-29 | $3.66 | $3.84 | 173,581 | — | — |
| 1996-03-28 | $3.70 | $3.89 | 413,504 | — | — |
| 1996-03-27 | $3.67 | $3.86 | 1,302,310 | — | — |
| 1996-03-26 | $3.63 | $3.81 | 737,037 | — | — |
| 1996-03-25 | $3.62 | $3.80 | 151,770 | — | — |
| 1996-03-22 | $3.66 | $3.84 | 724,314 | — | — |
| 1996-03-21 | $3.63 | $3.81 | 233,562 | — | — |
| 1996-03-20 | $3.67 | $3.86 | 325,350 | — | — |
| 1996-03-19 | $3.64 | $3.83 | 402,598 | — | — |
| 1996-03-18 | $3.60 | $3.79 | 211,750 | — | — |
| 1996-03-15 | $3.55 | $3.73 | 189,939 | — | — |
| 1996-03-14 | $3.52 | $3.70 | 164,493 | — | — |
| 1996-03-13 | $3.53 | $3.71 | 283,546 | — | — |
| 1996-03-12 | $3.52 | $3.70 | 240,832 | — | — |
| 1996-03-11 | $3.49 | $3.67 | 123,597 | — | — |
| 1996-03-08 | $3.51 | $3.68 | 219,021 | — | — |
| 1996-03-07 | $3.59 | $3.77 | 80,883 | — | — |
| 1996-03-06 | $3.64 | $3.83 | 175,398 | — | — |
| 1996-03-05 | $3.64 | $3.83 | 113,600 | — | — |
| 1996-03-04 | $3.62 | $3.80 | 894,259 | — | — |
| 1996-03-01 | $3.62 | $3.80 | 662,515 | — | — |
| 1996-02-29 | $3.60 | $3.79 | 129,050 | — | — |
| 1996-02-28 | $3.63 | $3.81 | 321,715 | — | — |
| 1996-02-27 | $3.62 | $3.80 | 221,747 | — | — |
| 1996-02-26 | $3.58 | $3.76 | 197,210 | — | — |
| 1996-02-23 | $3.59 | $3.77 | 564,365 | — | — |
| 1996-02-22 | $3.56 | $3.74 | 301,722 | — | — |
| 1996-02-21 | $3.59 | $3.77 | 149,043 | — | — |
| 1996-02-20 | $3.51 | $3.68 | 263,552 | — | — |
| 1996-02-16 | $3.58 | $3.76 | 408,960 | — | — |
| 1996-02-15 | $3.59 | $3.77 | 1,112,371 | — | — |
| 1996-02-14 | $3.56 | $3.74 | 760,666 | — | — |
| 1996-02-13 | $3.47 | $3.64 | 464,397 | — | — |
| 1996-02-12 | $3.38 | $3.55 | 439,859 | — | — |
| 1996-02-09 | $3.38 | $3.55 | 299,904 | — | — |
| 1996-02-08 | $3.37 | $3.54 | 378,061 | — | — |
| 1996-02-07 | $3.36 | $3.53 | 384,422 | — | — |
| 1996-02-06 | $3.29 | $3.45 | 1,006,042 | — | — |
| 1996-02-05 | $3.27 | $3.44 | 578,906 | — | — |
| 1996-02-02 | $3.20 | $3.37 | 1,835,776 | — | — |
| 1996-02-01 | $3.15 | $3.31 | 907,891 | — | — |
| 1996-01-31 | $3.19 | $3.35 | 398,963 | — | — |
| 1996-01-30 | $3.19 | $3.35 | 592,538 | — | — |
| 1996-01-29 | $3.20 | $3.35 | 406,234 | — | — |
| 1996-01-26 | $3.30 | $3.45 | 315,354 | — | — |
| 1996-01-25 | $3.34 | $3.49 | 304,448 | — | — |
| 1996-01-24 | $3.33 | $3.48 | 299,904 | — | — |
| 1996-01-23 | $3.37 | $3.52 | 158,131 | — | — |
| 1996-01-22 | $3.34 | $3.49 | 307,174 | — | — |
| 1996-01-19 | $3.26 | $3.41 | 296,269 | — | — |
| 1996-01-18 | $3.31 | $3.46 | 90,880 | — | — |
| 1996-01-17 | $3.34 | $3.49 | 103,603 | — | — |
| 1996-01-16 | $3.29 | $3.44 | 587,085 | — | — |
| 1996-01-15 | $3.31 | $3.46 | 559,821 | — | — |
| 1996-01-12 | $3.37 | $3.52 | 1,006,950 | — | — |
| 1996-01-11 | $3.48 | $3.64 | 107,238 | — | — |
| 1996-01-10 | $3.47 | $3.62 | 872,448 | — | — |
| 1996-01-09 | $3.47 | $3.62 | 139,046 | — | — |
| 1996-01-08 | $3.53 | $3.69 | 102,694 | — | — |
| 1996-01-05 | $3.52 | $3.68 | 403,507 | — | — |
| 1996-01-04 | $3.52 | $3.68 | 142,682 | — | — |
| 1996-01-03 | $3.53 | $3.69 | 205,389 | — | — |
| 1996-01-02 | $3.53 | $3.69 | 386,240 | — | — |