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
- 1980-03-17 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 | $3.77 | $4.63 | 196,000 | — | — |
| 1996-12-30 | $3.83 | $4.71 | 133,600 | — | — |
| 1996-12-27 | $3.83 | $4.71 | 288,800 | — | — |
| 1996-12-26 | $3.86 | $4.75 | 74,400 | — | — |
| 1996-12-24 | $3.83 | $4.69 | 24,000 | — | — |
| 1996-12-23 | $3.81 | $4.67 | 455,200 | — | — |
| 1996-12-20 | $3.81 | $4.67 | 215,200 | — | — |
| 1996-12-19 | $3.80 | $4.65 | 92,000 | — | — |
| 1996-12-18 | $3.73 | $4.57 | 512,800 | — | — |
| 1996-12-17 | $3.77 | $4.61 | 92,000 | — | — |
| 1996-12-16 | $3.80 | $4.65 | 12,800 | — | — |
| 1996-12-13 | $3.83 | $4.69 | 170,400 | — | — |
| 1996-12-12 | $3.92 | $4.80 | 17,600 | — | — |
| 1996-12-11 | $3.95 | $4.84 | 31,200 | — | — |
| 1996-12-10 | $3.97 | $4.86 | 57,600 | — | — |
| 1996-12-09 | $3.95 | $4.84 | 93,600 | — | — |
| 1996-12-06 | $3.97 | $4.86 | 42,400 | — | — |
| 1996-12-05 | $4.00 | $4.90 | 189,600 | — | — |
| 1996-12-04 | $4.06 | $4.98 | 143,200 | — | — |
| 1996-12-03 | $4.05 | $4.96 | 188,800 | — | — |
| 1996-12-02 | $3.98 | $4.88 | 42,400 | — | — |
| 1996-11-29 | $3.98 | $4.88 | 52,000 | — | — |
| 1996-11-27 | $3.95 | $4.84 | 121,600 | — | — |
| 1996-11-26 | $4.00 | $4.90 | 427,200 | — | — |
| 1996-11-25 | $4.03 | $4.94 | 64,800 | — | — |
| 1996-11-22 | $3.97 | $4.86 | 244,800 | — | — |
| 1996-11-21 | $3.94 | $4.82 | 141,600 | — | — |
| 1996-11-20 | $3.97 | $4.86 | 80,800 | — | — |
| 1996-11-19 | $4.03 | $4.94 | 63,200 | — | — |
| 1996-11-18 | $4.02 | $4.92 | 19,200 | — | — |
| 1996-11-15 | $4.00 | $4.90 | 208,800 | — | — |
| 1996-11-14 | $3.98 | $4.88 | 84,000 | — | — |
| 1996-11-13 | $3.91 | $4.79 | 68,800 | — | — |
| 1996-11-12 | $3.88 | $4.75 | 171,200 | — | — |
| 1996-11-11 | $3.83 | $4.69 | 171,200 | — | — |
| 1996-11-08 | $3.81 | $4.67 | 135,200 | — | — |
| 1996-11-07 | $3.81 | $4.67 | 74,400 | — | — |
| 1996-11-06 | $3.80 | $4.65 | 18,400 | — | — |
| 1996-11-05 | $3.77 | $4.61 | 275,200 | — | — |
| 1996-11-04 | $3.80 | $4.65 | 100,000 | — | — |
| 1996-11-01 | $3.83 | $4.69 | 51,200 | — | — |
| 1996-10-31 | $3.88 | $4.75 | 389,600 | — | — |
| 1996-10-30 | $3.81 | $4.67 | 52,800 | — | — |
| 1996-10-29 | $3.91 | $4.79 | 56,800 | — | — |
| 1996-10-28 | $3.94 | $4.82 | 75,200 | — | — |
| 1996-10-25 | $3.94 | $4.82 | 64,800 | — | — |
| 1996-10-24 | $3.98 | $4.88 | 29,600 | — | — |
| 1996-10-23 | $3.97 | $4.86 | 187,200 | — | — |
| 1996-10-22 | $3.91 | $4.79 | 116,000 | — | — |
| 1996-10-21 | $3.98 | $4.88 | 136,000 | — | — |
| 1996-10-18 | $4.02 | $4.92 | 184,800 | — | — |
| 1996-10-17 | $4.03 | $4.94 | 107,200 | — | — |
| 1996-10-16 | $3.92 | $4.80 | 16,000 | — | — |
| 1996-10-15 | $3.89 | $4.77 | 84,800 | — | — |
| 1996-10-14 | $3.92 | $4.80 | 122,400 | — | — |
| 1996-10-11 | $3.92 | $4.80 | 41,600 | — | — |
| 1996-10-10 | $3.89 | $4.77 | 20,800 | — | — |
| 1996-10-09 | $3.89 | $4.77 | 8,000 | — | — |
| 1996-10-08 | $3.95 | $4.82 | 46,400 | — | — |
| 1996-10-07 | $4.00 | $4.88 | 37,600 | — | — |
| 1996-10-04 | $4.03 | $4.92 | 117,600 | — | — |
| 1996-10-03 | $4.14 | $5.05 | 177,600 | — | — |
| 1996-10-02 | $4.14 | $5.05 | 158,400 | — | — |
| 1996-10-01 | $4.09 | $4.99 | 62,400 | — | — |
| 1996-09-30 | $4.09 | $4.99 | 121,600 | — | — |
| 1996-09-27 | $4.09 | $4.99 | 321,600 | — | — |
| 1996-09-26 | $4.09 | $4.99 | 65,600 | — | — |
| 1996-09-25 | $4.11 | $5.01 | 121,600 | — | — |
| 1996-09-24 | $4.11 | $5.01 | 42,400 | — | — |
| 1996-09-23 | $4.13 | $5.03 | 91,200 | — | — |
| 1996-09-20 | $4.11 | $5.01 | 88,800 | — | — |
| 1996-09-19 | $4.09 | $4.99 | 192,000 | — | — |
| 1996-09-18 | $4.02 | $4.90 | 19,200 | — | — |
| 1996-09-17 | $4.00 | $4.88 | 9,600 | — | — |
| 1996-09-16 | $4.03 | $4.92 | 20,800 | — | — |
| 1996-09-13 | $4.00 | $4.88 | 127,200 | — | — |
| 1996-09-12 | $3.95 | $4.82 | 52,800 | — | — |
| 1996-09-11 | $3.91 | $4.77 | 59,200 | — | — |
| 1996-09-10 | $3.91 | $4.77 | 298,400 | — | — |
| 1996-09-09 | $3.81 | $4.65 | 341,600 | — | — |
| 1996-09-06 | $3.81 | $4.65 | 57,600 | — | — |
| 1996-09-05 | $3.80 | $4.63 | 51,200 | — | — |
| 1996-09-04 | $3.81 | $4.65 | 61,600 | — | — |
| 1996-09-03 | $3.81 | $4.65 | 77,600 | — | — |
| 1996-08-30 | $3.77 | $4.59 | 64,000 | — | — |
| 1996-08-29 | $3.78 | $4.61 | 52,000 | — | — |
| 1996-08-28 | $3.77 | $4.59 | 66,400 | — | — |
| 1996-08-27 | $3.78 | $4.61 | 130,400 | — | — |
| 1996-08-26 | $3.80 | $4.63 | 18,400 | — | — |
| 1996-08-23 | $3.80 | $4.63 | 28,000 | — | — |
| 1996-08-22 | $3.81 | $4.65 | 13,600 | — | — |
| 1996-08-21 | $3.78 | $4.61 | 54,400 | — | — |
| 1996-08-20 | $3.80 | $4.63 | 15,200 | — | — |
| 1996-08-19 | $3.81 | $4.65 | 56,800 | — | — |
| 1996-08-16 | $3.81 | $4.65 | 35,200 | — | — |
| 1996-08-15 | $3.80 | $4.63 | 8,800 | — | — |
| 1996-08-14 | $3.81 | $4.65 | 315,200 | — | — |
| 1996-08-13 | $3.80 | $4.63 | 490,400 | — | — |
| 1996-08-12 | $3.75 | $4.57 | 28,000 | — | — |
| 1996-08-09 | $3.75 | $4.57 | 21,600 | — | — |
| 1996-08-08 | $3.73 | $4.56 | 46,400 | — | — |
| 1996-08-07 | $3.75 | $4.57 | 120,000 | — | — |
| 1996-08-06 | $3.75 | $4.57 | 21,600 | — | — |
| 1996-08-05 | $3.77 | $4.59 | 25,600 | — | — |
| 1996-08-02 | $3.81 | $4.65 | 65,600 | — | — |
| 1996-08-01 | $3.81 | $4.65 | 23,200 | — | — |
| 1996-07-31 | $3.80 | $4.63 | 87,200 | — | — |
| 1996-07-30 | $3.81 | $4.65 | 104,800 | — | — |
| 1996-07-29 | $3.81 | $4.65 | 94,400 | — | — |
| 1996-07-26 | $3.84 | $4.69 | 4,000 | — | — |
| 1996-07-25 | $3.84 | $4.69 | 111,200 | — | — |
| 1996-07-24 | $3.80 | $4.63 | 74,400 | — | — |
| 1996-07-23 | $3.88 | $4.73 | 54,400 | — | — |
| 1996-07-22 | $3.89 | $4.75 | 28,000 | — | — |
| 1996-07-19 | $3.95 | $4.82 | 157,600 | — | — |
| 1996-07-18 | $3.94 | $4.80 | 136,800 | — | — |
| 1996-07-17 | $3.89 | $4.75 | 200,800 | — | — |
| 1996-07-16 | $3.78 | $4.61 | 376,000 | — | — |
| 1996-07-15 | $3.92 | $4.78 | 65,600 | — | — |
| 1996-07-12 | $3.89 | $4.75 | 131,200 | — | — |
| 1996-07-11 | $3.94 | $4.80 | 96,000 | — | — |
| 1996-07-10 | $3.95 | $4.82 | 168,800 | — | — |
| 1996-07-09 | $3.92 | $4.77 | 88,000 | — | — |
| 1996-07-08 | $3.98 | $4.84 | 76,000 | — | — |
| 1996-07-05 | $4.03 | $4.90 | 23,200 | — | — |
| 1996-07-03 | $4.03 | $4.90 | 42,400 | — | — |
| 1996-07-02 | $4.08 | $4.96 | 75,200 | — | — |
| 1996-07-01 | $4.11 | $4.99 | 32,800 | — | — |
| 1996-06-28 | $4.16 | $5.05 | 165,600 | — | — |
| 1996-06-27 | $4.00 | $4.86 | 261,600 | — | — |
| 1996-06-26 | $3.95 | $4.80 | 94,400 | — | — |
| 1996-06-25 | $4.02 | $4.88 | 40,000 | — | — |
| 1996-06-24 | $4.00 | $4.86 | 88,000 | — | — |
| 1996-06-21 | $3.98 | $4.84 | 86,400 | — | — |
| 1996-06-20 | $3.98 | $4.84 | 151,200 | — | — |
| 1996-06-19 | $3.97 | $4.82 | 126,400 | — | — |
| 1996-06-18 | $3.94 | $4.79 | 108,800 | — | — |
| 1996-06-17 | $3.88 | $4.71 | 75,200 | — | — |
| 1996-06-14 | $3.84 | $4.67 | 82,400 | — | — |
| 1996-06-13 | $3.91 | $4.75 | 162,400 | — | — |
| 1996-06-12 | $3.80 | $4.61 | 21,600 | — | — |
| 1996-06-11 | $3.75 | $4.56 | 22,400 | — | — |
| 1996-06-10 | $3.77 | $4.58 | 81,600 | — | — |
| 1996-06-07 | $3.78 | $4.60 | 13,600 | — | — |
| 1996-06-06 | $3.80 | $4.61 | 120,000 | — | — |
| 1996-06-05 | $3.88 | $4.71 | 44,800 | — | — |
| 1996-06-04 | $3.91 | $4.75 | 16,000 | — | — |
| 1996-06-03 | $3.95 | $4.80 | 66,400 | — | — |
| 1996-05-31 | $3.92 | $4.77 | 45,600 | — | — |
| 1996-05-30 | $3.91 | $4.75 | 140,000 | — | — |
| 1996-05-29 | $3.94 | $4.79 | 60,800 | — | — |
| 1996-05-28 | $3.97 | $4.82 | 20,000 | — | — |
| 1996-05-24 | $3.97 | $4.82 | 33,600 | — | — |
| 1996-05-23 | $3.97 | $4.82 | 41,600 | — | — |
| 1996-05-22 | $4.00 | $4.86 | 160,800 | — | — |
| 1996-05-21 | $4.02 | $4.88 | 234,400 | — | — |
| 1996-05-20 | $3.98 | $4.84 | 504,800 | — | — |
| 1996-05-17 | $3.84 | $4.67 | 48,800 | — | — |
| 1996-05-16 | $3.84 | $4.67 | 228,000 | — | — |
| 1996-05-15 | $3.72 | $4.52 | 40,000 | — | — |
| 1996-05-14 | $3.67 | $4.46 | 137,600 | — | — |
| 1996-05-13 | $3.67 | $4.46 | 166,400 | — | — |
| 1996-05-10 | $3.67 | $4.46 | 58,400 | — | — |
| 1996-05-09 | $3.67 | $4.46 | 249,600 | — | — |
| 1996-05-08 | $3.67 | $4.46 | 135,200 | — | — |
| 1996-05-07 | $3.67 | $4.46 | 518,400 | — | — |
| 1996-05-06 | $3.63 | $4.41 | 132,800 | — | — |
| 1996-05-03 | $3.66 | $4.44 | 56,000 | — | — |
| 1996-05-02 | $3.69 | $4.48 | 24,800 | — | — |
| 1996-05-01 | $3.70 | $4.50 | 26,400 | — | — |
| 1996-04-30 | $3.75 | $4.56 | 72,000 | — | — |
| 1996-04-29 | $3.69 | $4.48 | 63,200 | — | — |
| 1996-04-26 | $3.73 | $4.54 | 80,000 | — | — |
| 1996-04-25 | $3.72 | $4.52 | 115,200 | — | — |
| 1996-04-24 | $3.73 | $4.54 | 88,000 | — | — |
| 1996-04-23 | $3.78 | $4.60 | 165,600 | — | — |
| 1996-04-22 | $3.77 | $4.58 | 111,200 | — | — |
| 1996-04-19 | $3.80 | $4.61 | 314,400 | — | — |
| 1996-04-18 | $3.78 | $4.60 | 69,600 | — | — |
| 1996-04-17 | $3.77 | $4.58 | 256,800 | — | — |
| 1996-04-16 | $3.72 | $4.52 | 206,400 | — | — |
| 1996-04-15 | $3.72 | $4.52 | 78,400 | — | — |
| 1996-04-12 | $3.72 | $4.52 | 111,200 | — | — |
| 1996-04-11 | $3.67 | $4.46 | 281,600 | — | — |
| 1996-04-10 | $3.67 | $4.46 | 246,400 | — | — |
| 1996-04-09 | $3.66 | $4.43 | 344,000 | — | — |
| 1996-04-08 | $3.66 | $4.43 | 98,400 | — | — |
| 1996-04-04 | $3.66 | $4.43 | 204,800 | — | — |
| 1996-04-03 | $3.66 | $4.43 | 68,000 | — | — |
| 1996-04-02 | $3.66 | $4.43 | 84,000 | — | — |
| 1996-04-01 | $3.63 | $4.39 | 63,200 | — | — |
| 1996-03-29 | $3.59 | $4.35 | 40,000 | — | — |
| 1996-03-28 | $3.64 | $4.41 | 335,200 | — | — |
| 1996-03-27 | $3.64 | $4.41 | 312,800 | — | — |
| 1996-03-26 | $3.56 | $4.31 | 225,600 | — | — |
| 1996-03-25 | $3.56 | $4.31 | 540,800 | — | — |
| 1996-03-22 | $3.55 | $4.29 | 116,000 | — | — |
| 1996-03-21 | $3.66 | $4.43 | 483,200 | — | — |
| 1996-03-20 | $3.63 | $4.39 | 965,600 | — | — |
| 1996-03-19 | $3.64 | $4.41 | 153,600 | — | — |
| 1996-03-18 | $3.53 | $4.27 | 403,200 | — | — |
| 1996-03-15 | $3.47 | $4.20 | 29,600 | — | — |
| 1996-03-14 | $3.45 | $4.18 | 150,400 | — | — |
| 1996-03-13 | $3.45 | $4.18 | 91,200 | — | — |
| 1996-03-12 | $3.36 | $4.07 | 182,400 | — | — |
| 1996-03-11 | $3.41 | $4.12 | 59,200 | — | — |
| 1996-03-08 | $3.42 | $4.14 | 90,400 | — | — |
| 1996-03-07 | $3.42 | $4.14 | 256,000 | — | — |
| 1996-03-06 | $3.44 | $4.16 | 136,800 | — | — |
| 1996-03-05 | $3.39 | $4.10 | 84,000 | — | — |
| 1996-03-04 | $3.36 | $4.07 | 68,000 | — | — |
| 1996-03-01 | $3.33 | $4.03 | 32,800 | — | — |
| 1996-02-29 | $3.33 | $4.03 | 63,200 | — | — |
| 1996-02-28 | $3.28 | $3.97 | 56,000 | — | — |
| 1996-02-27 | $3.34 | $4.05 | 75,200 | — | — |
| 1996-02-26 | $3.31 | $4.01 | 62,400 | — | — |
| 1996-02-23 | $3.33 | $4.03 | 199,200 | — | — |
| 1996-02-22 | $3.41 | $4.12 | 147,200 | — | — |
| 1996-02-21 | $3.38 | $4.08 | 101,600 | — | — |
| 1996-02-20 | $3.36 | $4.07 | 67,200 | — | — |
| 1996-02-16 | $3.39 | $4.10 | 40,800 | — | — |
| 1996-02-15 | $3.38 | $4.08 | 56,800 | — | — |
| 1996-02-14 | $3.39 | $4.10 | 232,800 | — | — |
| 1996-02-13 | $3.36 | $4.07 | 365,600 | — | — |
| 1996-02-12 | $3.34 | $4.05 | 466,400 | — | — |
| 1996-02-09 | $3.30 | $3.99 | 123,200 | — | — |
| 1996-02-08 | $3.28 | $3.97 | 74,400 | — | — |
| 1996-02-07 | $3.27 | $3.95 | 34,400 | — | — |
| 1996-02-06 | $3.30 | $3.99 | 48,000 | — | — |
| 1996-02-05 | $3.28 | $3.97 | 56,000 | — | — |
| 1996-02-02 | $3.28 | $3.97 | 123,200 | — | — |
| 1996-02-01 | $3.23 | $3.91 | 144,800 | — | — |
| 1996-01-31 | $3.22 | $3.90 | 87,200 | — | — |
| 1996-01-30 | $3.25 | $3.93 | 127,200 | — | — |
| 1996-01-29 | $3.16 | $3.82 | 86,400 | — | — |
| 1996-01-26 | $3.19 | $3.86 | 141,600 | — | — |
| 1996-01-25 | $3.14 | $3.80 | 89,600 | — | — |
| 1996-01-24 | $3.14 | $3.80 | 50,400 | — | — |
| 1996-01-23 | $3.19 | $3.86 | 142,400 | — | — |
| 1996-01-22 | $3.14 | $3.80 | 88,000 | — | — |
| 1996-01-19 | $3.11 | $3.76 | 179,200 | — | — |
| 1996-01-18 | $3.09 | $3.74 | 25,600 | — | — |
| 1996-01-17 | $3.08 | $3.73 | 329,600 | — | — |
| 1996-01-16 | $3.09 | $3.74 | 136,000 | — | — |
| 1996-01-15 | $3.16 | $3.82 | 112,000 | — | — |
| 1996-01-12 | $3.16 | $3.82 | 190,400 | — | — |
| 1996-01-11 | $3.11 | $3.76 | 1,612,800 | — | — |
| 1996-01-10 | $3.08 | $3.73 | 153,600 | — | — |
| 1996-01-09 | $3.11 | $3.76 | 124,000 | — | — |
| 1996-01-08 | $3.17 | $3.84 | 43,200 | — | — |
| 1996-01-05 | $3.14 | $3.80 | 139,200 | — | — |
| 1996-01-04 | $3.13 | $3.78 | 225,600 | — | — |
| 1996-01-03 | $3.14 | $3.80 | 555,200 | — | — |
| 1996-01-02 | $3.14 | $3.78 | 273,600 | — | — |