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
- 1992-09-18 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 | $3.58 | $3.58 | 553,331 | — | — |
| 1996-12-30 | $3.63 | $3.63 | 397,913 | — | — |
| 1996-12-27 | $3.65 | $3.65 | 225,281 | — | — |
| 1996-12-26 | $3.70 | $3.70 | 749,250 | — | — |
| 1996-12-24 | $3.68 | $3.68 | 103,275 | — | — |
| 1996-12-23 | $3.70 | $3.70 | 114,919 | — | — |
| 1996-12-20 | $3.80 | $3.80 | 255,656 | — | — |
| 1996-12-19 | $3.80 | $3.80 | 864,169 | — | — |
| 1996-12-18 | $3.63 | $3.63 | 298,181 | — | — |
| 1996-12-17 | $3.56 | $3.56 | 272,869 | — | — |
| 1996-12-16 | $3.65 | $3.65 | 710,775 | — | — |
| 1996-12-13 | $3.67 | $3.67 | 276,413 | — | — |
| 1996-12-12 | $3.70 | $3.70 | 473,344 | — | — |
| 1996-12-11 | $3.80 | $3.80 | 816,075 | — | — |
| 1996-12-10 | $4.02 | $4.02 | 343,744 | — | — |
| 1996-12-09 | $4.05 | $4.05 | 542,700 | — | — |
| 1996-12-06 | $4.25 | $4.25 | 542,194 | — | — |
| 1996-12-05 | $4.35 | $4.35 | 404,494 | — | — |
| 1996-12-04 | $4.25 | $4.25 | 408,038 | — | — |
| 1996-12-03 | $4.22 | $4.22 | 612,563 | — | — |
| 1996-12-02 | $4.17 | $4.17 | 710,775 | — | — |
| 1996-11-29 | $4.00 | $4.00 | 160,481 | — | — |
| 1996-11-27 | $3.90 | $3.90 | 101,250 | — | — |
| 1996-11-26 | $3.94 | $3.94 | 168,075 | — | — |
| 1996-11-25 | $3.85 | $3.85 | 117,956 | — | — |
| 1996-11-22 | $3.98 | $3.98 | 132,131 | — | — |
| 1996-11-21 | $3.95 | $3.95 | 153,900 | — | — |
| 1996-11-20 | $3.95 | $3.95 | 128,081 | — | — |
| 1996-11-19 | $3.95 | $3.95 | 182,250 | — | — |
| 1996-11-18 | $3.95 | $3.95 | 216,675 | — | — |
| 1996-11-15 | $4.05 | $4.05 | 424,744 | — | — |
| 1996-11-14 | $4.02 | $4.02 | 666,225 | — | — |
| 1996-11-13 | $3.88 | $3.88 | 807,975 | — | — |
| 1996-11-12 | $3.75 | $3.75 | 722,419 | — | — |
| 1996-11-11 | $3.41 | $3.41 | 263,250 | — | — |
| 1996-11-08 | $3.51 | $3.51 | 323,494 | — | — |
| 1996-11-07 | $3.51 | $3.51 | 295,144 | — | — |
| 1996-11-06 | $3.49 | $3.49 | 302,231 | — | — |
| 1996-11-05 | $3.56 | $3.56 | 395,381 | — | — |
| 1996-11-04 | $3.56 | $3.56 | 786,713 | — | — |
| 1996-11-01 | $3.51 | $3.51 | 1,879,706 | — | — |
| 1996-10-31 | $3.65 | $3.65 | 691,031 | — | — |
| 1996-10-30 | $3.51 | $3.51 | 394,369 | — | — |
| 1996-10-29 | $3.51 | $3.51 | 786,206 | — | — |
| 1996-10-28 | $3.60 | $3.60 | 497,138 | — | — |
| 1996-10-25 | $3.80 | $3.80 | 733,556 | — | — |
| 1996-10-24 | $3.95 | $3.95 | 107,831 | — | — |
| 1996-10-23 | $3.95 | $3.95 | 559,913 | — | — |
| 1996-10-22 | $3.85 | $3.85 | 441,956 | — | — |
| 1996-10-21 | $3.98 | $3.98 | 227,813 | — | — |
| 1996-10-18 | $4.05 | $4.05 | 224,269 | — | — |
| 1996-10-17 | $4.07 | $4.07 | 1,342,575 | — | — |
| 1996-10-16 | $3.93 | $3.93 | 1,187,156 | — | — |
| 1996-10-15 | $3.95 | $3.95 | 538,650 | — | — |
| 1996-10-14 | $4.15 | $4.15 | 709,763 | — | — |
| 1996-10-11 | $4.27 | $4.27 | 272,363 | — | — |
| 1996-10-10 | $4.32 | $4.32 | 453,600 | — | — |
| 1996-10-09 | $4.30 | $4.30 | 264,263 | — | — |
| 1996-10-08 | $4.30 | $4.30 | 668,250 | — | — |
| 1996-10-07 | $4.40 | $4.40 | 432,844 | — | — |
| 1996-10-04 | $4.64 | $4.64 | 604,969 | — | — |
| 1996-10-03 | $4.74 | $4.74 | 823,163 | — | — |
| 1996-10-02 | $4.79 | $4.79 | 1,216,013 | — | — |
| 1996-10-01 | $4.42 | $4.42 | 1,768,838 | — | — |
| 1996-09-30 | $4.49 | $4.49 | 813,038 | — | — |
| 1996-09-27 | $4.35 | $4.35 | 1,561,275 | — | — |
| 1996-09-26 | $4.54 | $4.54 | 490,556 | — | — |
| 1996-09-25 | $4.84 | $4.84 | 303,244 | — | — |
| 1996-09-24 | $4.94 | $4.94 | 319,950 | — | — |
| 1996-09-23 | $4.94 | $4.94 | 54,675 | — | — |
| 1996-09-20 | $5.04 | $5.04 | 167,063 | — | — |
| 1996-09-19 | $4.94 | $4.94 | 253,125 | — | — |
| 1996-09-18 | $4.94 | $4.94 | 355,388 | — | — |
| 1996-09-17 | $5.09 | $5.09 | 840,375 | — | — |
| 1996-09-16 | $4.89 | $4.89 | 75,431 | — | — |
| 1996-09-13 | $4.79 | $4.79 | 119,475 | — | — |
| 1996-09-12 | $4.79 | $4.79 | 38,475 | — | — |
| 1996-09-11 | $4.74 | $4.74 | 117,956 | — | — |
| 1996-09-10 | $4.86 | $4.86 | 106,819 | — | — |
| 1996-09-09 | $4.79 | $4.79 | 197,438 | — | — |
| 1996-09-06 | $4.64 | $4.64 | 824,175 | — | — |
| 1996-09-05 | $4.64 | $4.64 | 93,656 | — | — |
| 1996-09-04 | $4.62 | $4.62 | 187,313 | — | — |
| 1996-09-03 | $4.64 | $4.64 | 82,519 | — | — |
| 1996-08-30 | $4.64 | $4.64 | 292,106 | — | — |
| 1996-08-29 | $4.59 | $4.59 | 234,900 | — | — |
| 1996-08-28 | $4.54 | $4.54 | 89,606 | — | — |
| 1996-08-27 | $4.54 | $4.54 | 198,450 | — | — |
| 1996-08-26 | $4.54 | $4.54 | 184,781 | — | — |
| 1996-08-23 | $4.54 | $4.54 | 373,613 | — | — |
| 1996-08-22 | $4.54 | $4.54 | 51,638 | — | — |
| 1996-08-21 | $4.47 | $4.47 | 177,694 | — | — |
| 1996-08-20 | $4.64 | $4.64 | 24,300 | — | — |
| 1996-08-19 | $4.64 | $4.64 | 118,969 | — | — |
| 1996-08-16 | $4.54 | $4.54 | 491,569 | — | — |
| 1996-08-15 | $4.35 | $4.35 | 93,656 | — | — |
| 1996-08-14 | $4.25 | $4.25 | 43,031 | — | — |
| 1996-08-13 | $4.25 | $4.25 | 194,400 | — | — |
| 1996-08-12 | $4.40 | $4.40 | 131,625 | — | — |
| 1996-08-09 | $4.36 | $4.36 | 226,800 | — | — |
| 1996-08-08 | $4.51 | $4.51 | 159,469 | — | — |
| 1996-08-07 | $4.52 | $4.52 | 295,144 | — | — |
| 1996-08-06 | $4.52 | $4.52 | 197,438 | — | — |
| 1996-08-05 | $4.54 | $4.54 | 153,900 | — | — |
| 1996-08-02 | $4.64 | $4.64 | 734,569 | — | — |
| 1996-08-01 | $4.30 | $4.30 | 819,113 | — | — |
| 1996-07-31 | $4.35 | $4.35 | 905,681 | — | — |
| 1996-07-30 | $4.15 | $4.15 | 688,500 | — | — |
| 1996-07-29 | $4.69 | $4.69 | 245,531 | — | — |
| 1996-07-26 | $4.94 | $4.94 | 89,100 | — | — |
| 1996-07-25 | $4.81 | $4.81 | 355,388 | — | — |
| 1996-07-24 | $4.54 | $4.54 | 403,481 | — | — |
| 1996-07-23 | $4.57 | $4.57 | 265,781 | — | — |
| 1996-07-22 | $4.77 | $4.77 | 295,144 | — | — |
| 1996-07-19 | $4.84 | $4.84 | 180,731 | — | — |
| 1996-07-18 | $4.84 | $4.84 | 468,281 | — | — |
| 1996-07-17 | $4.40 | $4.40 | 942,638 | — | — |
| 1996-07-16 | $4.32 | $4.32 | 1,706,063 | — | — |
| 1996-07-15 | $4.84 | $4.84 | 394,875 | — | — |
| 1996-07-12 | $4.79 | $4.79 | 257,681 | — | — |
| 1996-07-11 | $4.99 | $4.99 | 267,806 | — | — |
| 1996-07-10 | $5.09 | $5.09 | 123,525 | — | — |
| 1996-07-09 | $5.09 | $5.09 | 152,381 | — | — |
| 1996-07-08 | $5.16 | $5.16 | 131,625 | — | — |
| 1996-07-05 | $5.23 | $5.23 | 56,194 | — | — |
| 1996-07-03 | $5.43 | $5.43 | 101,756 | — | — |
| 1996-07-02 | $5.33 | $5.33 | 76,950 | — | — |
| 1996-07-01 | $5.43 | $5.43 | 381,206 | — | — |
| 1996-06-28 | $5.43 | $5.43 | 527,006 | — | — |
| 1996-06-27 | $5.48 | $5.48 | 63,281 | — | — |
| 1996-06-26 | $5.48 | $5.48 | 233,888 | — | — |
| 1996-06-25 | $5.53 | $5.53 | 473,344 | — | — |
| 1996-06-24 | $5.38 | $5.38 | 619,650 | — | — |
| 1996-06-21 | $5.19 | $5.19 | 107,831 | — | — |
| 1996-06-20 | $5.19 | $5.19 | 53,156 | — | — |
| 1996-06-19 | $5.14 | $5.14 | 59,738 | — | — |
| 1996-06-18 | $5.14 | $5.14 | 121,500 | — | — |
| 1996-06-17 | $5.28 | $5.28 | 34,931 | — | — |
| 1996-06-14 | $5.23 | $5.23 | 27,844 | — | — |
| 1996-06-13 | $5.28 | $5.28 | 73,406 | — | — |
| 1996-06-12 | $5.23 | $5.23 | 255,150 | — | — |
| 1996-06-11 | $5.43 | $5.43 | 239,963 | — | — |
| 1996-06-10 | $5.28 | $5.28 | 173,138 | — | — |
| 1996-06-07 | $5.26 | $5.26 | 313,369 | — | — |
| 1996-06-06 | $5.14 | $5.14 | 110,869 | — | — |
| 1996-06-05 | $5.19 | $5.19 | 118,969 | — | — |
| 1996-06-04 | $5.19 | $5.19 | 92,644 | — | — |
| 1996-06-03 | $5.19 | $5.19 | 299,194 | — | — |
| 1996-05-31 | $5.23 | $5.23 | 323,494 | — | — |
| 1996-05-30 | $5.28 | $5.28 | 200,475 | — | — |
| 1996-05-29 | $5.14 | $5.14 | 244,519 | — | — |
| 1996-05-28 | $5.31 | $5.31 | 189,338 | — | — |
| 1996-05-24 | $5.43 | $5.43 | 140,738 | — | — |
| 1996-05-23 | $5.23 | $5.23 | 203,006 | — | — |
| 1996-05-22 | $5.43 | $5.43 | 347,794 | — | — |
| 1996-05-21 | $5.53 | $5.53 | 1,010,981 | — | — |
| 1996-05-20 | $5.28 | $5.28 | 539,156 | — | — |
| 1996-05-17 | $5.14 | $5.14 | 43,031 | — | — |
| 1996-05-16 | $5.04 | $5.04 | 174,150 | — | — |
| 1996-05-15 | $5.09 | $5.09 | 735,075 | — | — |
| 1996-05-14 | $4.99 | $4.99 | 300,206 | — | — |
| 1996-05-13 | $4.94 | $4.94 | 82,013 | — | — |
| 1996-05-10 | $5.09 | $5.09 | 108,844 | — | — |
| 1996-05-09 | $5.01 | $5.01 | 154,406 | — | — |
| 1996-05-08 | $5.00 | $5.00 | 258,188 | — | — |
| 1996-05-07 | $4.99 | $4.99 | 59,738 | — | — |
| 1996-05-06 | $5.04 | $5.04 | 264,263 | — | — |
| 1996-05-03 | $5.19 | $5.19 | 227,306 | — | — |
| 1996-05-02 | $5.04 | $5.04 | 618,131 | — | — |
| 1996-05-01 | $5.09 | $5.09 | 5,386,500 | — | — |
| 1996-04-30 | $5.19 | $5.19 | 295,144 | — | — |
| 1996-04-29 | $5.38 | $5.38 | 211,106 | — | — |
| 1996-04-26 | $5.48 | $5.48 | 293,119 | — | — |
| 1996-04-25 | $5.48 | $5.48 | 492,075 | — | — |
| 1996-04-24 | $5.41 | $5.41 | 199,969 | — | — |
| 1996-04-23 | $5.38 | $5.38 | 187,819 | — | — |
| 1996-04-22 | $5.41 | $5.41 | 171,619 | — | — |
| 1996-04-19 | $5.48 | $5.48 | 157,444 | — | — |
| 1996-04-18 | $5.41 | $5.41 | 127,069 | — | — |
| 1996-04-17 | $5.41 | $5.41 | 62,775 | — | — |
| 1996-04-16 | $5.38 | $5.38 | 371,081 | — | — |
| 1996-04-15 | $5.48 | $5.48 | 853,031 | — | — |
| 1996-04-12 | $5.33 | $5.33 | 152,381 | — | — |
| 1996-04-11 | $5.38 | $5.38 | 415,125 | — | — |
| 1996-04-10 | $5.38 | $5.38 | 573,581 | — | — |
| 1996-04-09 | $5.19 | $5.19 | 145,294 | — | — |
| 1996-04-08 | $5.14 | $5.14 | 187,313 | — | — |
| 1996-04-04 | $5.09 | $5.09 | 319,950 | — | — |
| 1996-04-03 | $5.14 | $5.14 | 475,369 | — | — |
| 1996-04-02 | $5.00 | $5.00 | 1,032,750 | — | — |
| 1996-04-01 | $5.14 | $5.14 | 284,513 | — | — |
| 1996-03-29 | $5.33 | $5.33 | 515,363 | — | — |
| 1996-03-28 | $5.53 | $5.53 | 310,331 | — | — |
| 1996-03-27 | $5.58 | $5.58 | 238,950 | — | — |
| 1996-03-26 | $5.48 | $5.48 | 295,650 | — | — |
| 1996-03-25 | $5.48 | $5.48 | 116,438 | — | — |
| 1996-03-22 | $5.48 | $5.48 | 88,594 | — | — |
| 1996-03-21 | $5.38 | $5.38 | 134,663 | — | — |
| 1996-03-20 | $5.38 | $5.38 | 382,725 | — | — |
| 1996-03-19 | $5.48 | $5.48 | 341,719 | — | — |
| 1996-03-18 | $5.53 | $5.53 | 266,288 | — | — |
| 1996-03-15 | $5.43 | $5.43 | 341,719 | — | — |
| 1996-03-14 | $5.38 | $5.38 | 411,075 | — | — |
| 1996-03-13 | $5.23 | $5.23 | 655,088 | — | — |
| 1996-03-12 | $5.09 | $5.09 | 1,441,294 | — | — |
| 1996-03-11 | $5.19 | $5.19 | 556,875 | — | — |
| 1996-03-08 | $4.99 | $4.99 | 508,275 | — | — |
| 1996-03-07 | $5.11 | $5.11 | 308,306 | — | — |
| 1996-03-06 | $5.14 | $5.14 | 204,019 | — | — |
| 1996-03-05 | $5.23 | $5.23 | 405,000 | — | — |
| 1996-03-04 | $5.04 | $5.04 | 684,956 | — | — |
| 1996-03-01 | $4.94 | $4.94 | 40,500 | — | — |
| 1996-02-29 | $4.91 | $4.91 | 287,550 | — | — |
| 1996-02-28 | $4.79 | $4.79 | 191,869 | — | — |
| 1996-02-27 | $4.69 | $4.69 | 477,394 | — | — |
| 1996-02-26 | $4.84 | $4.84 | 458,663 | — | — |
| 1996-02-23 | $4.89 | $4.89 | 2,121,188 | — | — |
| 1996-02-22 | $5.31 | $5.31 | 405,506 | — | — |
| 1996-02-21 | $5.23 | $5.23 | 427,275 | — | — |
| 1996-02-20 | $5.23 | $5.23 | 759,375 | — | — |
| 1996-02-16 | $5.28 | $5.28 | 874,294 | — | — |
| 1996-02-15 | $5.14 | $5.14 | 1,003,894 | — | — |
| 1996-02-14 | $4.84 | $4.84 | 270,844 | — | — |
| 1996-02-13 | $4.74 | $4.74 | 481,950 | — | — |
| 1996-02-12 | $4.69 | $4.69 | 347,288 | — | — |
| 1996-02-09 | $4.64 | $4.64 | 504,731 | — | — |
| 1996-02-08 | $4.59 | $4.59 | 224,775 | — | — |
| 1996-02-07 | $4.64 | $4.64 | 378,169 | — | — |
| 1996-02-06 | $4.59 | $4.59 | 385,763 | — | — |
| 1996-02-05 | $4.57 | $4.57 | 304,763 | — | — |
| 1996-02-02 | $4.49 | $4.49 | 643,950 | — | — |
| 1996-02-01 | $4.52 | $4.52 | 340,706 | — | — |
| 1996-01-31 | $4.54 | $4.54 | 669,263 | — | — |
| 1996-01-30 | $4.52 | $4.52 | 154,406 | — | — |
| 1996-01-29 | $4.44 | $4.44 | 879,356 | — | — |
| 1996-01-26 | $4.30 | $4.30 | 147,319 | — | — |
| 1996-01-25 | $4.25 | $4.25 | 409,556 | — | — |
| 1996-01-24 | $4.36 | $4.36 | 843,919 | — | — |
| 1996-01-23 | $4.35 | $4.35 | 190,350 | — | — |
| 1996-01-22 | $4.27 | $4.27 | 363,488 | — | — |
| 1996-01-19 | $4.20 | $4.20 | 49,613 | — | — |
| 1996-01-18 | $4.10 | $4.10 | 100,238 | — | — |
| 1996-01-17 | $4.15 | $4.15 | 145,800 | — | — |
| 1996-01-16 | $4.20 | $4.20 | 234,900 | — | — |
| 1996-01-15 | $4.20 | $4.20 | 152,888 | — | — |
| 1996-01-12 | $4.30 | $4.30 | 470,813 | — | — |
| 1996-01-11 | $4.40 | $4.40 | 1,387,125 | — | — |
| 1996-01-10 | $4.15 | $4.15 | 128,588 | — | — |
| 1996-01-09 | $4.25 | $4.25 | 90,113 | — | — |
| 1996-01-08 | $4.30 | $4.30 | 31,894 | — | — |
| 1996-01-05 | $4.25 | $4.25 | 218,194 | — | — |
| 1996-01-04 | $4.40 | $4.40 | 1,854,900 | — | — |
| 1996-01-03 | $4.25 | $4.25 | 370,575 | — | — |
| 1996-01-02 | $4.30 | $4.30 | 140,231 | — | — |