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
- 1980-12-04 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 | $5.27 | $5.27 | 8,387 | — | — |
| 1996-12-30 | $5.31 | $5.31 | 12,097 | — | — |
| 1996-12-27 | $5.27 | $5.27 | 7,097 | — | — |
| 1996-12-26 | $5.27 | $5.27 | 3,226 | — | — |
| 1996-12-24 | $5.35 | $5.35 | 5,000 | — | — |
| 1996-12-23 | $5.50 | $5.50 | 3,065 | — | — |
| 1996-12-20 | $5.50 | $5.50 | 44,517 | — | — |
| 1996-12-19 | $5.50 | $5.50 | 5,968 | — | — |
| 1996-12-18 | $5.50 | $5.50 | 8,226 | — | — |
| 1996-12-17 | $5.54 | $5.54 | 10,645 | — | — |
| 1996-12-16 | $5.54 | $5.54 | 17,904 | — | — |
| 1996-12-13 | $5.58 | $5.58 | 12,742 | — | — |
| 1996-12-12 | $5.62 | $5.62 | 14,355 | — | — |
| 1996-12-11 | $5.62 | $5.62 | 15,968 | — | — |
| 1996-12-10 | $5.58 | $5.58 | 16,129 | — | — |
| 1996-12-09 | $5.58 | $5.58 | 4,355 | — | — |
| 1996-12-06 | $5.70 | $5.70 | 8,871 | — | — |
| 1996-12-05 | $5.73 | $5.73 | 10,645 | — | — |
| 1996-12-04 | $5.81 | $5.81 | 6,936 | — | — |
| 1996-12-03 | $5.73 | $5.73 | 22,581 | — | — |
| 1996-12-02 | $5.89 | $5.89 | 8,871 | — | — |
| 1996-11-29 | $5.85 | $5.85 | 7,097 | — | — |
| 1996-11-27 | $5.85 | $5.85 | 14,678 | — | — |
| 1996-11-26 | $5.73 | $5.73 | 29,194 | — | — |
| 1996-11-25 | $5.85 | $5.85 | 7,903 | — | — |
| 1996-11-22 | $5.73 | $5.73 | 12,097 | — | — |
| 1996-11-21 | $5.81 | $5.81 | 13,065 | — | — |
| 1996-11-20 | $5.97 | $5.97 | 18,549 | — | — |
| 1996-11-19 | $6.04 | $6.04 | 18,065 | — | — |
| 1996-11-18 | $5.89 | $5.89 | 18,387 | — | — |
| 1996-11-15 | $5.66 | $5.66 | 9,839 | — | — |
| 1996-11-14 | $5.62 | $5.62 | 11,129 | — | — |
| 1996-11-13 | $5.73 | $5.73 | 30,807 | — | — |
| 1996-11-12 | $5.54 | $5.54 | 9,194 | — | — |
| 1996-11-11 | $5.39 | $5.39 | 3,065 | — | — |
| 1996-11-08 | $5.46 | $5.46 | 11,129 | — | — |
| 1996-11-07 | $5.54 | $5.54 | 10,161 | — | — |
| 1996-11-06 | $5.46 | $5.46 | 2,258 | — | — |
| 1996-11-05 | $5.54 | $5.54 | 13,710 | — | — |
| 1996-11-04 | $5.42 | $5.42 | 806 | — | — |
| 1996-11-01 | $5.50 | $5.50 | 7,742 | — | — |
| 1996-10-31 | $5.54 | $5.54 | 11,452 | — | — |
| 1996-10-30 | $5.46 | $5.46 | 9,516 | — | — |
| 1996-10-29 | $5.54 | $5.54 | 14,194 | — | — |
| 1996-10-28 | $5.58 | $5.58 | 5,000 | — | — |
| 1996-10-25 | $5.58 | $5.58 | 14,516 | — | — |
| 1996-10-24 | $5.58 | $5.58 | 18,549 | — | — |
| 1996-10-23 | $5.54 | $5.54 | 19,355 | — | — |
| 1996-10-22 | $5.62 | $5.62 | 10,161 | — | — |
| 1996-10-21 | $5.66 | $5.66 | 52,582 | — | — |
| 1996-10-18 | $5.66 | $5.66 | 10,645 | — | — |
| 1996-10-17 | $5.58 | $5.58 | 19,839 | — | — |
| 1996-10-16 | $5.58 | $5.58 | 35,001 | — | — |
| 1996-10-15 | $5.42 | $5.42 | 9,678 | — | — |
| 1996-10-14 | $5.39 | $5.39 | 9,516 | — | — |
| 1996-10-11 | $5.42 | $5.42 | 12,903 | — | — |
| 1996-10-10 | $5.42 | $5.42 | 22,258 | — | — |
| 1996-10-09 | $5.39 | $5.39 | 12,742 | — | — |
| 1996-10-08 | $5.35 | $5.35 | 11,774 | — | — |
| 1996-10-07 | $5.19 | $5.19 | 21,936 | — | — |
| 1996-10-04 | $5.27 | $5.27 | 20,807 | — | — |
| 1996-10-03 | $5.19 | $5.19 | 24,355 | — | — |
| 1996-10-02 | $5.19 | $5.19 | 32,097 | — | — |
| 1996-10-01 | $4.96 | $4.96 | 7,742 | — | — |
| 1996-09-30 | $4.84 | $4.84 | 16,129 | — | — |
| 1996-09-27 | $4.96 | $4.96 | 26,130 | — | — |
| 1996-09-26 | $5.04 | $5.04 | 27,742 | — | — |
| 1996-09-25 | $4.92 | $4.92 | 14,839 | — | — |
| 1996-09-24 | $4.88 | $4.88 | 7,097 | — | — |
| 1996-09-23 | $4.80 | $4.80 | 7,097 | — | — |
| 1996-09-20 | $4.84 | $4.84 | 12,581 | — | — |
| 1996-09-19 | $4.88 | $4.88 | 16,613 | — | — |
| 1996-09-18 | $4.77 | $4.77 | 10,968 | — | — |
| 1996-09-17 | $4.80 | $4.80 | 10,968 | — | — |
| 1996-09-16 | $4.80 | $4.80 | 13,387 | — | — |
| 1996-09-13 | $4.88 | $4.88 | 9,839 | — | — |
| 1996-09-12 | $4.80 | $4.80 | 6,613 | — | — |
| 1996-09-11 | $4.92 | $4.92 | 5,484 | — | — |
| 1996-09-10 | $4.88 | $4.88 | 7,581 | — | — |
| 1996-09-09 | $4.73 | $4.73 | 8,065 | — | — |
| 1996-09-06 | $4.73 | $4.73 | 11,936 | — | — |
| 1996-09-05 | $4.73 | $4.73 | 7,903 | — | — |
| 1996-09-04 | $4.88 | $4.88 | 9,194 | — | — |
| 1996-09-03 | $4.77 | $4.77 | 7,419 | — | — |
| 1996-08-30 | $4.77 | $4.77 | 8,226 | — | — |
| 1996-08-29 | $4.65 | $4.65 | 7,419 | — | — |
| 1996-08-28 | $4.65 | $4.65 | 9,516 | — | — |
| 1996-08-27 | $4.80 | $4.80 | 6,613 | — | — |
| 1996-08-26 | $4.73 | $4.73 | 11,936 | — | — |
| 1996-08-23 | $4.69 | $4.69 | 8,065 | — | — |
| 1996-08-22 | $4.80 | $4.80 | 8,226 | — | — |
| 1996-08-21 | $4.80 | $4.80 | 7,742 | — | — |
| 1996-08-20 | $4.80 | $4.80 | 11,774 | — | — |
| 1996-08-19 | $4.80 | $4.80 | 6,129 | — | — |
| 1996-08-16 | $4.80 | $4.80 | 6,452 | — | — |
| 1996-08-15 | $4.80 | $4.80 | 5,323 | — | — |
| 1996-08-14 | $4.80 | $4.80 | 5,323 | — | — |
| 1996-08-13 | $4.69 | $4.69 | 11,291 | — | — |
| 1996-08-12 | $4.84 | $4.84 | 6,129 | — | — |
| 1996-08-09 | $4.88 | $4.88 | 12,258 | — | — |
| 1996-08-08 | $4.84 | $4.84 | 16,936 | — | — |
| 1996-08-07 | $4.77 | $4.77 | 5,645 | — | — |
| 1996-08-06 | $4.84 | $4.84 | 7,903 | — | — |
| 1996-08-05 | $4.88 | $4.88 | 4,678 | — | — |
| 1996-08-02 | $4.80 | $4.80 | 8,226 | — | — |
| 1996-08-01 | $4.80 | $4.80 | 484 | — | — |
| 1996-07-31 | $4.88 | $4.88 | 4,032 | — | — |
| 1996-07-30 | $4.80 | $4.80 | 13,710 | — | — |
| 1996-07-29 | $4.77 | $4.77 | 13,710 | — | — |
| 1996-07-26 | $4.73 | $4.73 | 8,549 | — | — |
| 1996-07-25 | $4.80 | $4.80 | 5,484 | — | — |
| 1996-07-24 | $4.73 | $4.73 | 5,645 | — | — |
| 1996-07-23 | $4.73 | $4.73 | 11,129 | — | — |
| 1996-07-22 | $4.88 | $4.88 | 7,903 | — | — |
| 1996-07-19 | $4.77 | $4.77 | 12,420 | — | — |
| 1996-07-18 | $4.80 | $4.80 | 6,936 | — | — |
| 1996-07-17 | $4.49 | $4.49 | 12,097 | — | — |
| 1996-07-16 | $4.42 | $4.42 | 31,936 | — | — |
| 1996-07-15 | $4.49 | $4.49 | 5,161 | — | — |
| 1996-07-12 | $4.57 | $4.57 | 13,549 | — | — |
| 1996-07-11 | $4.53 | $4.53 | 12,097 | — | — |
| 1996-07-10 | $4.26 | $4.26 | 6,774 | — | — |
| 1996-07-09 | $4.49 | $4.49 | 3,065 | — | — |
| 1996-07-08 | $4.42 | $4.42 | 9,678 | — | — |
| 1996-07-05 | $4.49 | $4.49 | 10,645 | — | — |
| 1996-07-03 | $4.46 | $4.46 | 20,807 | — | — |
| 1996-07-02 | $4.30 | $4.30 | 34,033 | — | — |
| 1996-07-01 | $3.80 | $3.80 | 25,323 | — | — |
| 1996-06-28 | $3.56 | $3.56 | 56,775 | — | — |
| 1996-06-27 | $3.18 | $3.18 | 31,291 | — | — |
| 1996-06-26 | $3.56 | $3.56 | 54,033 | — | — |
| 1996-06-25 | $4.18 | $4.18 | 10,484 | — | — |
| 1996-06-24 | $4.34 | $4.34 | 10,000 | — | — |
| 1996-06-21 | $4.07 | $4.07 | 19,033 | — | — |
| 1996-06-20 | $4.11 | $4.11 | 11,452 | — | — |
| 1996-06-19 | $4.11 | $4.11 | 17,581 | — | — |
| 1996-06-18 | $4.26 | $4.26 | 9,194 | — | — |
| 1996-06-17 | $4.26 | $4.26 | 17,742 | — | — |
| 1996-06-14 | $4.18 | $4.18 | 25,646 | — | — |
| 1996-06-13 | $4.26 | $4.26 | 18,549 | — | — |
| 1996-06-12 | $4.34 | $4.34 | 18,549 | — | — |
| 1996-06-11 | $4.34 | $4.34 | 11,452 | — | — |
| 1996-06-10 | $4.53 | $4.53 | 8,065 | — | — |
| 1996-06-07 | $4.57 | $4.57 | 8,387 | — | — |
| 1996-06-06 | $4.42 | $4.42 | 12,581 | — | — |
| 1996-06-05 | $4.30 | $4.30 | 21,129 | — | — |
| 1996-06-04 | $4.18 | $4.18 | 14,516 | — | — |
| 1996-06-03 | $4.53 | $4.53 | 11,452 | — | — |
| 1996-05-31 | $4.65 | $4.65 | 12,742 | — | — |
| 1996-05-30 | $4.84 | $4.84 | 8,065 | — | — |
| 1996-05-29 | $4.80 | $4.80 | 18,710 | — | — |
| 1996-05-28 | $5.27 | $5.27 | 13,226 | — | — |
| 1996-05-24 | $5.11 | $5.11 | 17,420 | — | — |
| 1996-05-23 | $5.27 | $5.27 | 13,710 | — | — |
| 1996-05-22 | $5.27 | $5.27 | 6,290 | — | — |
| 1996-05-21 | $5.19 | $5.19 | 8,226 | — | — |
| 1996-05-20 | $4.92 | $4.92 | 5,161 | — | — |
| 1996-05-17 | $4.80 | $4.80 | 8,226 | — | — |
| 1996-05-16 | $4.80 | $4.80 | 1,452 | — | — |
| 1996-05-15 | $4.96 | $4.96 | 8,226 | — | — |
| 1996-05-14 | $5.27 | $5.27 | 8,549 | — | — |
| 1996-05-13 | $5.11 | $5.11 | 19,033 | — | — |
| 1996-05-10 | $5.31 | $5.31 | 6,290 | — | — |
| 1996-05-09 | $5.27 | $5.27 | 30,968 | — | — |
| 1996-05-08 | $5.35 | $5.35 | 968 | — | — |
| 1996-05-07 | $5.27 | $5.27 | 4,516 | — | — |
| 1996-05-06 | $5.42 | $5.42 | 6,290 | — | — |
| 1996-05-03 | $5.46 | $5.46 | 18,387 | — | — |
| 1996-05-02 | $5.35 | $5.35 | 10,161 | — | — |
| 1996-05-01 | $5.23 | $5.23 | 8,871 | — | — |
| 1996-04-30 | $5.27 | $5.27 | 3,226 | — | — |
| 1996-04-29 | $5.42 | $5.42 | 8,549 | — | — |
| 1996-04-26 | $5.27 | $5.27 | 5,968 | — | — |
| 1996-04-25 | $5.35 | $5.35 | 5,000 | — | — |
| 1996-04-24 | $5.15 | $5.15 | 14,033 | — | — |
| 1996-04-23 | $5.35 | $5.35 | 16,291 | — | — |
| 1996-04-22 | $5.50 | $5.50 | 14,678 | — | — |
| 1996-04-19 | $5.42 | $5.42 | 8,226 | — | — |
| 1996-04-18 | $5.42 | $5.42 | 7,258 | — | — |
| 1996-04-17 | $5.35 | $5.35 | 8,871 | — | — |
| 1996-04-16 | $5.35 | $5.35 | 11,129 | — | — |
| 1996-04-15 | $5.19 | $5.19 | 10,323 | — | — |
| 1996-04-12 | $5.08 | $5.08 | 9,678 | — | — |
| 1996-04-11 | $5.11 | $5.11 | 7,097 | — | — |
| 1996-04-10 | $5.11 | $5.11 | 2,742 | — | — |
| 1996-04-09 | $5.19 | $5.19 | 5,645 | — | — |
| 1996-04-08 | $5.04 | $5.04 | 6,452 | — | — |
| 1996-04-04 | $5.08 | $5.08 | 4,194 | — | — |
| 1996-04-03 | $5.19 | $5.19 | 161 | — | — |
| 1996-04-02 | $5.27 | $5.27 | 12,903 | — | — |
| 1996-04-01 | $5.35 | $5.35 | 5,323 | — | — |
| 1996-03-29 | $5.50 | $5.50 | 11,291 | — | — |
| 1996-03-28 | $5.27 | $5.27 | 11,291 | — | — |
| 1996-03-27 | $5.54 | $5.54 | 5,645 | — | — |
| 1996-03-26 | $5.39 | $5.39 | 3,226 | — | — |
| 1996-03-25 | $5.35 | $5.35 | 4,032 | — | — |
| 1996-03-22 | $5.54 | $5.54 | 10,484 | — | — |
| 1996-03-21 | $5.54 | $5.54 | 16,452 | — | — |
| 1996-03-20 | $5.50 | $5.50 | 5,484 | — | — |
| 1996-03-19 | $5.27 | $5.27 | 4,516 | — | — |
| 1996-03-18 | $5.35 | $5.35 | 9,839 | — | — |
| 1996-03-15 | $5.27 | $5.27 | 4,355 | — | — |
| 1996-03-14 | $5.39 | $5.39 | 10,645 | — | — |
| 1996-03-13 | $5.35 | $5.35 | 14,839 | — | — |
| 1996-03-12 | $5.58 | $5.58 | 9,194 | — | — |
| 1996-03-11 | $5.62 | $5.62 | 4,032 | — | — |
| 1996-03-08 | $5.54 | $5.54 | 19,194 | — | — |
| 1996-03-07 | $5.50 | $5.50 | 15,000 | — | — |
| 1996-03-06 | $5.54 | $5.54 | 4,032 | — | — |
| 1996-03-05 | $5.58 | $5.58 | 22,904 | — | — |
| 1996-03-04 | $5.58 | $5.58 | 5,161 | — | — |
| 1996-03-01 | $5.42 | $5.42 | 5,000 | — | — |
| 1996-02-29 | $5.39 | $5.39 | 6,452 | — | — |
| 1996-02-28 | $5.50 | $5.50 | 5,484 | — | — |
| 1996-02-27 | $5.27 | $5.27 | 10,161 | — | — |
| 1996-02-26 | $5.42 | $5.42 | 4,516 | — | — |
| 1996-02-23 | $5.46 | $5.46 | 6,129 | — | — |
| 1996-02-22 | $5.35 | $5.35 | 9,839 | — | — |
| 1996-02-21 | $5.54 | $5.54 | 9,032 | — | — |
| 1996-02-20 | $5.54 | $5.54 | 6,774 | — | — |
| 1996-02-16 | $5.50 | $5.50 | 6,290 | — | — |
| 1996-02-15 | $5.50 | $5.50 | 8,065 | — | — |
| 1996-02-14 | $5.58 | $5.58 | 9,355 | — | — |
| 1996-02-13 | $5.58 | $5.58 | 21,129 | — | — |
| 1996-02-12 | $5.50 | $5.50 | 21,613 | — | — |
| 1996-02-09 | $5.35 | $5.35 | 8,226 | — | — |
| 1996-02-08 | $5.27 | $5.27 | 323 | — | — |
| 1996-02-07 | $5.27 | $5.27 | 6,774 | — | — |
| 1996-02-06 | $5.27 | $5.27 | 64,517 | — | — |
| 1996-02-05 | $5.42 | $5.42 | 11,129 | — | — |
| 1996-02-02 | $5.58 | $5.58 | 4,678 | — | — |
| 1996-02-01 | $5.58 | $5.58 | 13,549 | — | — |
| 1996-01-31 | $5.70 | $5.70 | 14,516 | — | — |
| 1996-01-30 | $5.50 | $5.50 | 30,484 | — | — |
| 1996-01-29 | $5.39 | $5.39 | 8,065 | — | — |
| 1996-01-26 | $5.42 | $5.42 | 6,290 | — | — |
| 1996-01-25 | $5.35 | $5.35 | 10,484 | — | — |
| 1996-01-24 | $5.35 | $5.35 | 6,290 | — | — |
| 1996-01-23 | $5.31 | $5.31 | 5,807 | — | — |
| 1996-01-22 | $5.27 | $5.27 | 11,613 | — | — |
| 1996-01-19 | $5.11 | $5.11 | 17,097 | — | — |
| 1996-01-18 | $5.50 | $5.50 | 8,710 | — | — |
| 1996-01-17 | $5.54 | $5.54 | 9,032 | — | — |
| 1996-01-16 | $5.62 | $5.62 | 13,226 | — | — |
| 1996-01-15 | $5.62 | $5.62 | 5,807 | — | — |
| 1996-01-12 | $5.58 | $5.58 | 14,516 | — | — |
| 1996-01-11 | $5.58 | $5.58 | 12,258 | — | — |
| 1996-01-10 | $5.50 | $5.50 | 5,484 | — | — |
| 1996-01-09 | $5.42 | $5.42 | 16,452 | — | — |
| 1996-01-08 | $5.58 | $5.58 | 3,710 | — | — |
| 1996-01-05 | $5.54 | $5.54 | 9,516 | — | — |
| 1996-01-04 | $5.50 | $5.50 | 5,484 | — | — |
| 1996-01-03 | $5.35 | $5.35 | 11,936 | — | — |
| 1996-01-02 | $5.54 | $5.54 | 9,355 | — | — |