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
- 1987-04-22 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 | $3.33 | $3.74 | 431,250 | — | — |
| 1996-12-30 | $3.46 | $3.88 | 226,350 | — | — |
| 1996-12-27 | $3.33 | $3.74 | 44,100 | — | — |
| 1996-12-26 | $3.33 | $3.74 | 139,200 | — | — |
| 1996-12-24 | $3.33 | $3.74 | 20,850 | — | — |
| 1996-12-23 | $3.42 | $3.83 | 230,550 | — | — |
| 1996-12-20 | $3.42 | $3.83 | 216,750 | — | — |
| 1996-12-19 | $3.25 | $3.64 | 81,600 | — | — |
| 1996-12-18 | $3.33 | $3.71 | 112,650 | — | — |
| 1996-12-17 | $3.17 | $3.52 | 145,650 | — | — |
| 1996-12-16 | $3.25 | $3.61 | 22,050 | — | — |
| 1996-12-13 | $3.17 | $3.52 | 336,450 | — | — |
| 1996-12-12 | $3.25 | $3.61 | 412,650 | — | — |
| 1996-12-11 | $3.29 | $3.66 | 82,950 | — | — |
| 1996-12-10 | $3.33 | $3.71 | 31,350 | — | — |
| 1996-12-09 | $3.25 | $3.61 | 31,500 | — | — |
| 1996-12-06 | $3.33 | $3.71 | 53,850 | — | — |
| 1996-12-05 | $3.33 | $3.71 | 196,950 | — | — |
| 1996-12-04 | $3.33 | $3.71 | 193,200 | — | — |
| 1996-12-03 | $3.33 | $3.71 | 41,850 | — | — |
| 1996-12-02 | $3.33 | $3.71 | 116,400 | — | — |
| 1996-11-29 | $3.25 | $3.61 | 57,750 | — | — |
| 1996-11-27 | $3.33 | $3.71 | 86,700 | — | — |
| 1996-11-26 | $3.29 | $3.66 | 87,150 | — | — |
| 1996-11-25 | $3.42 | $3.80 | 311,850 | — | — |
| 1996-11-22 | $3.33 | $3.71 | 90,600 | — | — |
| 1996-11-21 | $3.54 | $3.94 | 447,600 | — | — |
| 1996-11-20 | $3.50 | $3.89 | 245,100 | — | — |
| 1996-11-19 | $3.46 | $3.85 | 119,250 | — | — |
| 1996-11-18 | $3.50 | $3.89 | 64,350 | — | — |
| 1996-11-15 | $3.58 | $3.98 | 120,750 | — | — |
| 1996-11-14 | $3.42 | $3.80 | 78,150 | — | — |
| 1996-11-13 | $3.67 | $4.08 | 13,350 | — | — |
| 1996-11-12 | $3.67 | $4.08 | 31,650 | — | — |
| 1996-11-11 | $3.67 | $4.08 | 56,250 | — | — |
| 1996-11-08 | $3.42 | $3.80 | 30,900 | — | — |
| 1996-11-07 | $3.33 | $3.71 | 42,900 | — | — |
| 1996-11-06 | $3.17 | $3.52 | 103,950 | — | — |
| 1996-11-05 | $3.17 | $3.52 | 294,600 | — | — |
| 1996-11-04 | $3.08 | $3.43 | 49,650 | — | — |
| 1996-11-01 | $3.25 | $3.61 | 44,700 | — | — |
| 1996-10-31 | $3.21 | $3.57 | 235,950 | — | — |
| 1996-10-30 | $3.33 | $3.71 | 85,200 | — | — |
| 1996-10-29 | $3.42 | $3.80 | 222,450 | — | — |
| 1996-10-28 | $3.42 | $3.80 | 131,400 | — | — |
| 1996-10-25 | $3.50 | $3.89 | 114,900 | — | — |
| 1996-10-24 | $3.42 | $3.80 | 31,200 | — | — |
| 1996-10-23 | $3.58 | $3.98 | 156,900 | — | — |
| 1996-10-22 | $3.50 | $3.89 | 52,950 | — | — |
| 1996-10-21 | $3.58 | $3.98 | 429,150 | — | — |
| 1996-10-18 | $3.58 | $3.98 | 32,250 | — | — |
| 1996-10-17 | $3.50 | $3.89 | 80,100 | — | — |
| 1996-10-16 | $3.58 | $3.98 | 25,200 | — | — |
| 1996-10-15 | $3.67 | $4.08 | 59,100 | — | — |
| 1996-10-14 | $3.67 | $4.08 | 50,850 | — | — |
| 1996-10-11 | $3.67 | $4.08 | 9,450 | — | — |
| 1996-10-10 | $3.63 | $4.03 | 54,000 | — | — |
| 1996-10-09 | $3.50 | $3.89 | 60,600 | — | — |
| 1996-10-08 | $3.67 | $4.08 | 12,300 | — | — |
| 1996-10-07 | $3.75 | $4.17 | 32,400 | — | — |
| 1996-10-04 | $3.67 | $4.08 | 104,550 | — | — |
| 1996-10-03 | $3.83 | $4.26 | 42,000 | — | — |
| 1996-10-02 | $3.83 | $4.26 | 22,650 | — | — |
| 1996-10-01 | $3.67 | $4.08 | 26,100 | — | — |
| 1996-09-30 | $3.67 | $4.08 | 203,400 | — | — |
| 1996-09-27 | $3.67 | $4.08 | 84,300 | — | — |
| 1996-09-26 | $3.83 | $4.26 | 216,600 | — | — |
| 1996-09-25 | $3.83 | $4.26 | 153,450 | — | — |
| 1996-09-24 | $3.83 | $4.26 | 62,700 | — | — |
| 1996-09-23 | $3.88 | $4.31 | 40,050 | — | — |
| 1996-09-20 | $3.83 | $4.26 | 235,800 | — | — |
| 1996-09-19 | $3.83 | $4.26 | 71,400 | — | — |
| 1996-09-18 | $4.00 | $4.45 | 564,600 | — | — |
| 1996-09-17 | $4.00 | $4.45 | 94,950 | — | — |
| 1996-09-16 | $4.17 | $4.63 | 39,900 | — | — |
| 1996-09-13 | $4.17 | $4.63 | 600 | — | — |
| 1996-09-12 | $4.17 | $4.63 | 72,450 | — | — |
| 1996-09-11 | $4.42 | $4.88 | 150 | — | — |
| 1996-09-10 | $4.29 | $4.74 | 3,000 | — | — |
| 1996-09-09 | $4.42 | $4.88 | 88,800 | — | — |
| 1996-09-06 | $4.25 | $4.70 | 190,650 | — | — |
| 1996-09-05 | $4.46 | $4.93 | 178,200 | — | — |
| 1996-09-04 | $4.50 | $4.97 | 173,250 | — | — |
| 1996-09-03 | $4.42 | $4.88 | 59,400 | — | — |
| 1996-08-30 | $4.50 | $4.97 | 96,900 | — | — |
| 1996-08-29 | $4.58 | $5.07 | 155,100 | — | — |
| 1996-08-28 | $4.42 | $4.88 | 144,600 | — | — |
| 1996-08-27 | $4.58 | $5.07 | 614,700 | — | — |
| 1996-08-26 | $4.42 | $4.88 | 24,900 | — | — |
| 1996-08-23 | $4.50 | $4.97 | 27,450 | — | — |
| 1996-08-22 | $4.50 | $4.97 | 52,200 | — | — |
| 1996-08-21 | $4.58 | $5.07 | 20,100 | — | — |
| 1996-08-20 | $4.50 | $4.97 | 135,450 | — | — |
| 1996-08-19 | $4.67 | $5.16 | 193,050 | — | — |
| 1996-08-16 | $4.38 | $4.84 | 47,100 | — | — |
| 1996-08-15 | $4.25 | $4.70 | 20,100 | — | — |
| 1996-08-14 | $4.17 | $4.60 | 29,400 | — | — |
| 1996-08-13 | $4.08 | $4.51 | 15,000 | — | — |
| 1996-08-12 | $4.00 | $4.42 | 19,350 | — | — |
| 1996-08-09 | $4.00 | $4.42 | 7,350 | — | — |
| 1996-08-08 | $4.17 | $4.60 | 7,050 | — | — |
| 1996-08-07 | $4.17 | $4.60 | 19,650 | — | — |
| 1996-08-06 | $4.25 | $4.70 | 50,400 | — | — |
| 1996-08-05 | $4.08 | $4.51 | 29,550 | — | — |
| 1996-08-02 | $4.08 | $4.51 | 87,900 | — | — |
| 1996-08-01 | $4.08 | $4.51 | 74,400 | — | — |
| 1996-07-31 | $4.00 | $4.42 | 121,500 | — | — |
| 1996-07-30 | $4.08 | $4.51 | 19,350 | — | — |
| 1996-07-29 | $4.00 | $4.42 | 24,300 | — | — |
| 1996-07-26 | $4.17 | $4.60 | 66,900 | — | — |
| 1996-07-25 | $3.92 | $4.33 | 58,800 | — | — |
| 1996-07-24 | $3.83 | $4.24 | 25,800 | — | — |
| 1996-07-23 | $3.83 | $4.24 | 59,850 | — | — |
| 1996-07-22 | $4.04 | $4.47 | 27,750 | — | — |
| 1996-07-19 | $4.17 | $4.60 | 48,000 | — | — |
| 1996-07-18 | $4.00 | $4.42 | 131,550 | — | — |
| 1996-07-17 | $4.00 | $4.42 | 20,550 | — | — |
| 1996-07-16 | $4.00 | $4.42 | 51,750 | — | — |
| 1996-07-15 | $4.17 | $4.60 | 35,400 | — | — |
| 1996-07-12 | $4.25 | $4.70 | 513,000 | — | — |
| 1996-07-11 | $4.33 | $4.79 | 31,950 | — | — |
| 1996-07-10 | $4.42 | $4.88 | 31,050 | — | — |
| 1996-07-09 | $4.42 | $4.88 | 44,250 | — | — |
| 1996-07-08 | $4.42 | $4.88 | 16,200 | — | — |
| 1996-07-05 | $4.25 | $4.70 | 3,300 | — | — |
| 1996-07-03 | $4.42 | $4.88 | 248,550 | — | — |
| 1996-07-02 | $4.25 | $4.70 | 116,400 | — | — |
| 1996-07-01 | $4.33 | $4.79 | 187,500 | — | — |
| 1996-06-28 | $4.00 | $4.42 | 417,000 | — | — |
| 1996-06-27 | $4.17 | $4.60 | 31,200 | — | — |
| 1996-06-26 | $4.29 | $4.74 | 494,400 | — | — |
| 1996-06-25 | $4.25 | $4.70 | 162,900 | — | — |
| 1996-06-24 | $4.67 | $5.16 | 36,750 | — | — |
| 1996-06-21 | $4.50 | $4.97 | 270,450 | — | — |
| 1996-06-20 | $4.46 | $4.93 | 268,650 | — | — |
| 1996-06-19 | $4.83 | $5.34 | 129,150 | — | — |
| 1996-06-18 | $4.75 | $5.25 | 65,550 | — | — |
| 1996-06-17 | $4.83 | $5.34 | 51,450 | — | — |
| 1996-06-14 | $4.75 | $5.25 | 21,750 | — | — |
| 1996-06-13 | $4.79 | $5.30 | 126,900 | — | — |
| 1996-06-12 | $4.92 | $5.43 | 172,950 | — | — |
| 1996-06-11 | $4.92 | $5.43 | 94,350 | — | — |
| 1996-06-10 | $4.92 | $5.43 | 55,800 | — | — |
| 1996-06-07 | $4.83 | $5.34 | 27,750 | — | — |
| 1996-06-06 | $4.83 | $5.34 | 141,300 | — | — |
| 1996-06-05 | $5.00 | $5.53 | 339,900 | — | — |
| 1996-06-04 | $4.83 | $5.34 | 141,750 | — | — |
| 1996-06-03 | $4.83 | $5.34 | 392,400 | — | — |
| 1996-05-31 | $5.06 | $5.59 | 134,100 | — | — |
| 1996-05-30 | $5.25 | $5.80 | 81,750 | — | — |
| 1996-05-29 | $5.25 | $5.77 | 71,550 | — | — |
| 1996-05-28 | $5.58 | $6.14 | 30,600 | — | — |
| 1996-05-24 | $5.58 | $6.14 | 195,600 | — | — |
| 1996-05-23 | $5.67 | $6.23 | 32,550 | — | — |
| 1996-05-22 | $5.67 | $6.23 | 185,400 | — | — |
| 1996-05-21 | $5.75 | $6.32 | 403,050 | — | — |
| 1996-05-20 | $5.17 | $5.68 | 30,300 | — | — |
| 1996-05-17 | $5.25 | $5.77 | 90,450 | — | — |
| 1996-05-16 | $5.42 | $5.96 | 107,250 | — | — |
| 1996-05-15 | $5.50 | $6.05 | 181,200 | — | — |
| 1996-05-14 | $5.58 | $6.14 | 105,600 | — | — |
| 1996-05-13 | $5.42 | $5.96 | 229,050 | — | — |
| 1996-05-10 | $5.42 | $5.96 | 115,050 | — | — |
| 1996-05-09 | $5.42 | $5.96 | 167,250 | — | — |
| 1996-05-08 | $5.00 | $5.50 | 101,700 | — | — |
| 1996-05-07 | $5.25 | $5.77 | 96,300 | — | — |
| 1996-05-06 | $5.75 | $6.32 | 96,000 | — | — |
| 1996-05-03 | $5.83 | $6.41 | 65,700 | — | — |
| 1996-05-02 | $6.17 | $6.78 | 31,350 | — | — |
| 1996-05-01 | $6.25 | $6.87 | 32,100 | — | — |
| 1996-04-30 | $6.33 | $6.96 | 34,500 | — | — |
| 1996-04-29 | $6.25 | $6.87 | 91,800 | — | — |
| 1996-04-26 | $6.33 | $6.96 | 72,300 | — | — |
| 1996-04-25 | $6.33 | $6.96 | 147,300 | — | — |
| 1996-04-24 | $6.17 | $6.78 | 550,050 | — | — |
| 1996-04-23 | $6.00 | $6.60 | 84,150 | — | — |
| 1996-04-22 | $5.92 | $6.51 | 58,500 | — | — |
| 1996-04-19 | $5.75 | $6.32 | 125,100 | — | — |
| 1996-04-18 | $5.92 | $6.51 | 9,600 | — | — |
| 1996-04-17 | $5.83 | $6.41 | 54,600 | — | — |
| 1996-04-16 | $5.75 | $6.32 | 27,450 | — | — |
| 1996-04-15 | $6.00 | $6.60 | 52,050 | — | — |
| 1996-04-12 | $6.17 | $6.78 | 54,450 | — | — |
| 1996-04-11 | $6.00 | $6.60 | 106,800 | — | — |
| 1996-04-10 | $6.00 | $6.60 | 68,850 | — | — |
| 1996-04-09 | $6.13 | $6.73 | 16,800 | — | — |
| 1996-04-08 | $6.08 | $6.69 | 61,950 | — | — |
| 1996-04-04 | $6.42 | $7.06 | 77,400 | — | — |
| 1996-04-03 | $6.50 | $7.15 | 517,800 | — | — |
| 1996-04-02 | $6.67 | $7.33 | 57,000 | — | — |
| 1996-04-01 | $6.58 | $7.24 | 225,450 | — | — |
| 1996-03-29 | $6.75 | $7.42 | 159,150 | — | — |
| 1996-03-28 | $6.50 | $7.15 | 318,000 | — | — |
| 1996-03-27 | $6.42 | $7.06 | 128,400 | — | — |
| 1996-03-26 | $6.42 | $7.06 | 158,100 | — | — |
| 1996-03-25 | $6.42 | $7.06 | 205,050 | — | — |
| 1996-03-22 | $6.58 | $7.24 | 418,650 | — | — |
| 1996-03-21 | $6.63 | $7.28 | 247,800 | — | — |
| 1996-03-20 | $6.21 | $6.83 | 180,450 | — | — |
| 1996-03-19 | $6.17 | $6.78 | 247,500 | — | — |
| 1996-03-18 | $6.00 | $6.60 | 47,700 | — | — |
| 1996-03-15 | $6.08 | $6.69 | 246,750 | — | — |
| 1996-03-14 | $5.83 | $6.41 | 177,900 | — | — |
| 1996-03-13 | $5.75 | $6.29 | 294,150 | — | — |
| 1996-03-12 | $5.54 | $6.06 | 150,450 | — | — |
| 1996-03-11 | $5.75 | $6.29 | 71,850 | — | — |
| 1996-03-08 | $5.58 | $6.11 | 95,100 | — | — |
| 1996-03-07 | $5.83 | $6.38 | 541,200 | — | — |
| 1996-03-06 | $6.33 | $6.93 | 614,100 | — | — |
| 1996-03-05 | $5.83 | $6.38 | 118,650 | — | — |
| 1996-03-04 | $5.83 | $6.38 | 274,350 | — | — |
| 1996-03-01 | $6.08 | $6.66 | 639,450 | — | — |
| 1996-02-29 | $5.58 | $6.11 | 309,600 | — | — |
| 1996-02-28 | $5.63 | $6.16 | 1,129,800 | — | — |
| 1996-02-27 | $5.17 | $5.65 | 332,400 | — | — |
| 1996-02-26 | $4.83 | $5.29 | 170,400 | — | — |
| 1996-02-23 | $4.83 | $5.29 | 70,800 | — | — |
| 1996-02-22 | $4.67 | $5.11 | 51,900 | — | — |
| 1996-02-21 | $4.83 | $5.29 | 80,700 | — | — |
| 1996-02-20 | $4.75 | $5.20 | 36,300 | — | — |
| 1996-02-16 | $4.75 | $5.20 | 37,650 | — | — |
| 1996-02-15 | $4.75 | $5.20 | 28,050 | — | — |
| 1996-02-14 | $4.75 | $5.20 | 39,900 | — | — |
| 1996-02-13 | $4.83 | $5.29 | 75,450 | — | — |
| 1996-02-12 | $4.67 | $5.11 | 13,350 | — | — |
| 1996-02-09 | $4.71 | $5.15 | 37,800 | — | — |
| 1996-02-08 | $4.75 | $5.20 | 20,400 | — | — |
| 1996-02-07 | $4.75 | $5.20 | 124,200 | — | — |
| 1996-02-06 | $4.83 | $5.29 | 34,050 | — | — |
| 1996-02-05 | $4.67 | $5.11 | 35,250 | — | — |
| 1996-02-02 | $4.83 | $5.29 | 21,300 | — | — |
| 1996-02-01 | $4.83 | $5.29 | 80,100 | — | — |
| 1996-01-31 | $4.67 | $5.11 | 102,600 | — | — |
| 1996-01-30 | $4.63 | $5.06 | 72,150 | — | — |
| 1996-01-29 | $4.58 | $5.02 | 175,200 | — | — |
| 1996-01-26 | $4.67 | $5.11 | 66,450 | — | — |
| 1996-01-25 | $4.67 | $5.11 | 648,600 | — | — |
| 1996-01-24 | $4.67 | $5.11 | 107,550 | — | — |
| 1996-01-23 | $4.50 | $4.92 | 127,500 | — | — |
| 1996-01-22 | $4.58 | $5.02 | 333,900 | — | — |
| 1996-01-19 | $4.67 | $5.11 | 123,900 | — | — |
| 1996-01-18 | $4.67 | $5.11 | 116,400 | — | — |
| 1996-01-17 | $4.50 | $4.92 | 110,100 | — | — |
| 1996-01-16 | $4.50 | $4.92 | 39,000 | — | — |
| 1996-01-15 | $4.58 | $5.02 | 10,500 | — | — |
| 1996-01-12 | $4.63 | $5.06 | 49,800 | — | — |
| 1996-01-11 | $4.75 | $5.20 | 411,600 | — | — |
| 1996-01-10 | $4.58 | $5.02 | 145,350 | — | — |
| 1996-01-09 | $4.50 | $4.92 | 133,350 | — | — |
| 1996-01-08 | $4.67 | $5.11 | 12,150 | — | — |
| 1996-01-05 | $4.67 | $5.11 | 100,800 | — | — |
| 1996-01-04 | $4.67 | $5.11 | 64,500 | — | — |
| 1996-01-03 | $5.08 | $5.56 | 154,200 | — | — |
| 1996-01-02 | $5.04 | $5.52 | 54,900 | — | — |