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
- 1973-02-21 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 | $4.88 | $6.99 | 48,000 | — | — |
| 1996-12-30 | $4.78 | $6.85 | 8,000 | — | — |
| 1996-12-27 | $4.88 | $6.99 | 68,000 | — | — |
| 1996-12-26 | $4.88 | $6.99 | 354,000 | — | — |
| 1996-12-24 | $4.78 | $6.85 | 5,000 | — | — |
| 1996-12-23 | $4.77 | $6.84 | 309,000 | — | — |
| 1996-12-20 | $4.70 | $6.74 | 144,000 | — | — |
| 1996-12-19 | $4.65 | $6.67 | 219,000 | — | — |
| 1996-12-18 | $4.63 | $6.63 | 43,000 | — | — |
| 1996-12-17 | $4.60 | $6.60 | 267,000 | — | — |
| 1996-12-16 | $4.60 | $6.60 | 15,000 | — | — |
| 1996-12-13 | $4.61 | $6.62 | 340,000 | — | — |
| 1996-12-12 | $4.59 | $6.58 | 95,000 | — | — |
| 1996-12-11 | $4.54 | $6.51 | 82,000 | — | — |
| 1996-12-10 | $4.61 | $6.62 | 44,000 | — | — |
| 1996-12-09 | $4.61 | $6.62 | 467,000 | — | — |
| 1996-12-06 | $4.55 | $6.53 | 328,000 | — | — |
| 1996-12-05 | $4.60 | $6.60 | 32,000 | — | — |
| 1996-12-04 | $4.58 | $6.56 | 225,000 | — | — |
| 1996-12-03 | $4.55 | $6.53 | 85,000 | — | — |
| 1996-12-02 | $4.50 | $6.45 | 498,000 | — | — |
| 1996-11-29 | $4.58 | $6.56 | 8,000 | — | — |
| 1996-11-27 | $4.65 | $6.67 | 108,000 | — | — |
| 1996-11-26 | $4.65 | $6.67 | 116,000 | — | — |
| 1996-11-25 | $4.61 | $6.62 | 206,000 | — | — |
| 1996-11-22 | $4.62 | $6.62 | 139,000 | — | — |
| 1996-11-21 | $4.63 | $6.63 | 22,000 | — | — |
| 1996-11-20 | $4.63 | $6.63 | 312,000 | — | — |
| 1996-11-19 | $4.65 | $6.63 | 111,000 | — | — |
| 1996-11-18 | $4.65 | $6.63 | 232,000 | — | — |
| 1996-11-15 | $4.63 | $6.60 | 191,000 | — | — |
| 1996-11-14 | $4.63 | $6.60 | 1,485,000 | — | — |
| 1996-11-13 | $4.23 | $6.03 | 30,000 | — | — |
| 1996-11-12 | $4.18 | $5.96 | 74,000 | — | — |
| 1996-11-11 | $4.20 | $5.99 | 5,000 | — | — |
| 1996-11-08 | $4.20 | $5.99 | 113,000 | — | — |
| 1996-11-07 | $4.25 | $6.06 | 71,000 | — | — |
| 1996-11-06 | $4.23 | $6.03 | 118,000 | — | — |
| 1996-11-05 | $4.15 | $5.92 | 338,000 | — | — |
| 1996-11-04 | $4.10 | $5.85 | 28,000 | — | — |
| 1996-11-01 | $4.13 | $5.88 | 197,000 | — | — |
| 1996-10-31 | $4.00 | $5.71 | 8,000 | — | — |
| 1996-10-30 | $4.04 | $5.76 | 25,000 | — | — |
| 1996-10-29 | $4.05 | $5.78 | 149,000 | — | — |
| 1996-10-28 | $4.08 | $5.81 | 111,000 | — | — |
| 1996-10-25 | $4.00 | $5.71 | 106,000 | — | — |
| 1996-10-24 | $3.95 | $5.63 | 138,000 | — | — |
| 1996-10-23 | $3.94 | $5.62 | 158,000 | — | — |
| 1996-10-22 | $3.85 | $5.49 | 47,000 | — | — |
| 1996-10-21 | $3.85 | $5.49 | 5,000 | — | — |
| 1996-10-18 | $3.85 | $5.49 | 118,000 | — | — |
| 1996-10-17 | $3.90 | $5.56 | 33,000 | — | — |
| 1996-10-16 | $3.85 | $5.49 | 26,000 | — | — |
| 1996-10-15 | $3.83 | $5.46 | 95,000 | — | — |
| 1996-10-14 | $3.85 | $5.49 | 42,000 | — | — |
| 1996-10-11 | $3.85 | $5.49 | 1,000 | — | — |
| 1996-10-10 | $3.89 | $5.55 | 187,000 | — | — |
| 1996-10-09 | $3.88 | $5.53 | 143,000 | — | — |
| 1996-10-08 | $3.88 | $5.53 | 157,000 | — | — |
| 1996-10-07 | $3.80 | $5.42 | 12,000 | — | — |
| 1996-10-04 | $3.83 | $5.46 | 16,000 | — | — |
| 1996-10-03 | $3.80 | $5.42 | 18,000 | — | — |
| 1996-10-02 | $3.80 | $5.42 | 59,000 | — | — |
| 1996-10-01 | $3.80 | $5.42 | 28,000 | — | — |
| 1996-09-30 | $3.80 | $5.42 | 19,000 | — | — |
| 1996-09-27 | $3.80 | $5.42 | 5,000 | — | — |
| 1996-09-26 | $3.80 | $5.42 | 177,000 | — | — |
| 1996-09-25 | $3.75 | $5.35 | 40,000 | — | — |
| 1996-09-24 | $3.75 | $5.35 | 20,000 | — | — |
| 1996-09-23 | $3.78 | $5.39 | 28,000 | — | — |
| 1996-09-20 | $3.78 | $5.39 | 28,000 | — | — |
| 1996-09-19 | $3.73 | $5.31 | 20,000 | — | — |
| 1996-09-18 | $3.73 | $5.31 | 18,000 | — | — |
| 1996-09-17 | $3.78 | $5.39 | 105,000 | — | — |
| 1996-09-16 | $3.73 | $5.31 | 41,000 | — | — |
| 1996-09-13 | $3.78 | $5.39 | 40,000 | — | — |
| 1996-09-12 | $3.75 | $5.35 | 34,000 | — | — |
| 1996-09-11 | $3.73 | $5.31 | 47,000 | — | — |
| 1996-09-10 | $3.78 | $5.39 | 102,000 | — | — |
| 1996-09-09 | $3.78 | $5.39 | 254,000 | — | — |
| 1996-09-06 | $3.80 | $5.42 | 562,000 | — | — |
| 1996-09-05 | $3.88 | $5.53 | 127,000 | — | — |
| 1996-09-04 | $3.88 | $5.53 | 405,000 | — | — |
| 1996-09-03 | $3.80 | $5.42 | 487,000 | — | — |
| 1996-08-30 | $3.76 | $5.37 | 336,000 | — | — |
| 1996-08-29 | $3.68 | $5.24 | 179,000 | — | — |
| 1996-08-28 | $3.63 | $5.17 | 20,000 | — | — |
| 1996-08-27 | $3.60 | $5.14 | 164,000 | — | — |
| 1996-08-26 | $3.48 | $4.96 | 32,000 | — | — |
| 1996-08-23 | $3.53 | $5.03 | 136,000 | — | — |
| 1996-08-22 | $3.43 | $4.89 | 71,000 | — | — |
| 1996-08-21 | $3.40 | $4.85 | 5,000 | — | — |
| 1996-08-20 | $3.40 | $4.81 | 11,000 | — | — |
| 1996-08-19 | $3.38 | $4.78 | 15,000 | — | — |
| 1996-08-16 | $3.40 | $4.81 | 33,000 | — | — |
| 1996-08-15 | $3.35 | $4.74 | 7,000 | — | — |
| 1996-08-14 | $3.35 | $4.74 | 17,000 | — | — |
| 1996-08-13 | $3.40 | $4.81 | 39,000 | — | — |
| 1996-08-12 | $3.40 | $4.81 | 15,000 | — | — |
| 1996-08-09 | $3.35 | $4.74 | 18,000 | — | — |
| 1996-08-08 | $3.35 | $4.74 | 14,000 | — | — |
| 1996-08-07 | $3.35 | $4.74 | 25,000 | — | — |
| 1996-08-06 | $3.34 | $4.73 | 255,000 | — | — |
| 1996-08-05 | $3.35 | $4.74 | 9,000 | — | — |
| 1996-08-02 | $3.40 | $4.81 | 31,000 | — | — |
| 1996-08-01 | $3.35 | $4.74 | 10,000 | — | — |
| 1996-07-31 | $3.43 | $4.85 | 40,000 | — | — |
| 1996-07-30 | $3.39 | $4.80 | 51,000 | — | — |
| 1996-07-29 | $3.36 | $4.76 | 18,000 | — | — |
| 1996-07-26 | $3.38 | $4.78 | 45,000 | — | — |
| 1996-07-25 | $3.38 | $4.78 | 33,000 | — | — |
| 1996-07-24 | $3.38 | $4.78 | 94,000 | — | — |
| 1996-07-23 | $3.33 | $4.71 | 5,000 | — | — |
| 1996-07-22 | $3.35 | $4.74 | 11,000 | — | — |
| 1996-07-19 | $3.41 | $4.83 | 12,000 | — | — |
| 1996-07-18 | $3.38 | $4.78 | 34,000 | — | — |
| 1996-07-17 | $3.40 | $4.81 | 113,000 | — | — |
| 1996-07-16 | $3.35 | $4.74 | 20,000 | — | — |
| 1996-07-15 | $3.33 | $4.71 | 35,000 | — | — |
| 1996-07-12 | $3.41 | $4.83 | 10,000 | — | — |
| 1996-07-11 | $3.41 | $4.83 | 31,000 | — | — |
| 1996-07-10 | $3.41 | $4.83 | 51,000 | — | — |
| 1996-07-09 | $3.43 | $4.85 | 57,000 | — | — |
| 1996-07-08 | $3.44 | $4.87 | 100,000 | — | — |
| 1996-07-05 | $3.50 | $4.96 | 8,000 | — | — |
| 1996-07-03 | $3.50 | $4.96 | 22,000 | — | — |
| 1996-07-02 | $3.48 | $4.92 | 20,000 | — | — |
| 1996-07-01 | $3.50 | $4.96 | 26,000 | — | — |
| 1996-06-28 | $3.53 | $4.99 | 12,000 | — | — |
| 1996-06-27 | $3.53 | $4.99 | 52,000 | — | — |
| 1996-06-26 | $3.45 | $4.89 | 70,000 | — | — |
| 1996-06-25 | $3.43 | $4.85 | 29,000 | — | — |
| 1996-06-24 | $3.48 | $4.92 | 7,000 | — | — |
| 1996-06-21 | $3.50 | $4.96 | 27,000 | — | — |
| 1996-06-20 | $3.46 | $4.90 | 21,000 | — | — |
| 1996-06-19 | $3.49 | $4.95 | 172,000 | — | — |
| 1996-06-18 | $3.48 | $4.92 | 48,000 | — | — |
| 1996-06-17 | $3.53 | $4.99 | 4,000 | — | — |
| 1996-06-14 | $3.48 | $4.92 | 20,000 | — | — |
| 1996-06-13 | $3.53 | $4.99 | 48,000 | — | — |
| 1996-06-12 | $3.48 | $4.92 | 52,000 | — | — |
| 1996-06-11 | $3.45 | $4.89 | 78,000 | — | — |
| 1996-06-10 | $3.50 | $4.96 | 271,000 | — | — |
| 1996-06-07 | $3.53 | $4.99 | 216,000 | — | — |
| 1996-06-06 | $3.44 | $4.87 | 123,000 | — | — |
| 1996-06-05 | $3.44 | $4.87 | 60,000 | — | — |
| 1996-06-04 | $3.45 | $4.89 | 133,000 | — | — |
| 1996-06-03 | $3.45 | $4.89 | 16,000 | — | — |
| 1996-05-31 | $3.48 | $4.92 | 26,000 | — | — |
| 1996-05-30 | $3.43 | $4.85 | 227,000 | — | — |
| 1996-05-29 | $3.48 | $4.92 | 277,000 | — | — |
| 1996-05-28 | $3.43 | $4.85 | 87,000 | — | — |
| 1996-05-24 | $3.43 | $4.85 | 130,000 | — | — |
| 1996-05-23 | $3.45 | $4.89 | 211,000 | — | — |
| 1996-05-22 | $3.43 | $4.85 | 269,000 | — | — |
| 1996-05-21 | $3.33 | $4.71 | 84,000 | — | — |
| 1996-05-20 | $3.35 | $4.71 | 20,000 | — | — |
| 1996-05-17 | $3.33 | $4.67 | 52,000 | — | — |
| 1996-05-16 | $3.30 | $4.64 | 94,000 | — | — |
| 1996-05-15 | $3.35 | $4.71 | 257,000 | — | — |
| 1996-05-14 | $3.23 | $4.53 | 54,000 | — | — |
| 1996-05-13 | $3.30 | $4.64 | 114,000 | — | — |
| 1996-05-10 | $3.23 | $4.53 | 30,000 | — | — |
| 1996-05-09 | $3.33 | $4.67 | 40,000 | — | — |
| 1996-05-08 | $3.30 | $4.64 | 39,000 | — | — |
| 1996-05-07 | $3.35 | $4.71 | 6,000 | — | — |
| 1996-05-06 | $3.33 | $4.67 | 10,000 | — | — |
| 1996-05-03 | $3.40 | $4.78 | 33,000 | — | — |
| 1996-05-02 | $3.33 | $4.67 | 35,000 | — | — |
| 1996-05-01 | $3.33 | $4.67 | 32,000 | — | — |
| 1996-04-30 | $3.33 | $4.67 | 46,000 | — | — |
| 1996-04-29 | $3.33 | $4.67 | 37,000 | — | — |
| 1996-04-26 | $3.33 | $4.67 | 20,000 | — | — |
| 1996-04-25 | $3.38 | $4.74 | 85,000 | — | — |
| 1996-04-24 | $3.38 | $4.74 | 18,000 | — | — |
| 1996-04-23 | $3.40 | $4.78 | 22,000 | — | — |
| 1996-04-22 | $3.33 | $4.68 | 49,000 | — | — |
| 1996-04-19 | $3.43 | $4.81 | 272,000 | — | — |
| 1996-04-18 | $3.43 | $4.81 | 54,000 | — | — |
| 1996-04-17 | $3.43 | $4.81 | 106,000 | — | — |
| 1996-04-16 | $3.43 | $4.81 | 51,000 | — | — |
| 1996-04-15 | $3.43 | $4.81 | 88,000 | — | — |
| 1996-04-12 | $3.38 | $4.74 | 32,000 | — | — |
| 1996-04-11 | $3.40 | $4.78 | 17,000 | — | — |
| 1996-04-10 | $3.45 | $4.85 | 154,000 | — | — |
| 1996-04-09 | $3.43 | $4.81 | 25,000 | — | — |
| 1996-04-08 | $3.40 | $4.78 | 182,000 | — | — |
| 1996-04-04 | $3.38 | $4.74 | 137,000 | — | — |
| 1996-04-03 | $3.45 | $4.85 | 16,000 | — | — |
| 1996-04-02 | $3.43 | $4.81 | 30,000 | — | — |
| 1996-04-01 | $3.38 | $4.74 | 56,000 | — | — |
| 1996-03-29 | $3.38 | $4.74 | 7,000 | — | — |
| 1996-03-28 | $3.45 | $4.85 | 2,000 | — | — |
| 1996-03-27 | $3.41 | $4.80 | 20,000 | — | — |
| 1996-03-26 | $3.40 | $4.78 | 34,000 | — | — |
| 1996-03-25 | $3.45 | $4.85 | 7,000 | — | — |
| 1996-03-22 | $3.38 | $4.74 | 84,000 | — | — |
| 1996-03-21 | $3.38 | $4.74 | 50,000 | — | — |
| 1996-03-20 | $3.38 | $4.74 | 14,000 | — | — |
| 1996-03-19 | $3.38 | $4.74 | 37,000 | — | — |
| 1996-03-18 | $3.30 | $4.64 | 45,000 | — | — |
| 1996-03-15 | $3.28 | $4.60 | 18,000 | — | — |
| 1996-03-14 | $3.35 | $4.71 | 137,000 | — | — |
| 1996-03-13 | $3.20 | $4.50 | 19,000 | — | — |
| 1996-03-12 | $3.28 | $4.60 | 117,000 | — | — |
| 1996-03-11 | $3.28 | $4.60 | 329,000 | — | — |
| 1996-03-08 | $3.23 | $4.53 | 539,000 | — | — |
| 1996-03-07 | $3.23 | $4.53 | 425,000 | — | — |
| 1996-03-06 | $3.16 | $4.44 | 8,000 | — | — |
| 1996-03-05 | $3.20 | $4.50 | 76,000 | — | — |
| 1996-03-04 | $3.19 | $4.48 | 34,000 | — | — |
| 1996-03-01 | $3.23 | $4.53 | 8,000 | — | — |
| 1996-02-29 | $3.15 | $4.43 | 22,000 | — | — |
| 1996-02-28 | $3.23 | $4.53 | 151,000 | — | — |
| 1996-02-27 | $3.15 | $4.43 | 78,000 | — | — |
| 1996-02-26 | $3.15 | $4.43 | 386,000 | — | — |
| 1996-02-23 | $3.25 | $4.57 | 22,000 | — | — |
| 1996-02-22 | $3.25 | $4.57 | 13,000 | — | — |
| 1996-02-21 | $3.33 | $4.67 | 94,000 | — | — |
| 1996-02-20 | $3.31 | $4.66 | 123,000 | — | — |
| 1996-02-16 | $3.30 | $4.60 | 8,000 | — | — |
| 1996-02-15 | $3.30 | $4.60 | 40,000 | — | — |
| 1996-02-14 | $3.33 | $4.64 | 320,000 | — | — |
| 1996-02-13 | $3.30 | $4.60 | 37,000 | — | — |
| 1996-02-12 | $3.35 | $4.67 | 76,000 | — | — |
| 1996-02-09 | $3.45 | $4.81 | 24,000 | — | — |
| 1996-02-08 | $3.40 | $4.74 | 28,000 | — | — |
| 1996-02-07 | $3.38 | $4.71 | 50,000 | — | — |
| 1996-02-06 | $3.38 | $4.71 | 2,000 | — | — |
| 1996-02-05 | $3.38 | $4.71 | 10,000 | — | — |
| 1996-02-02 | $3.38 | $4.71 | 7,000 | — | — |
| 1996-02-01 | $3.38 | $4.71 | 33,000 | — | — |
| 1996-01-31 | $3.43 | $4.78 | 27,000 | — | — |
| 1996-01-30 | $3.43 | $4.78 | 60,000 | — | — |
| 1996-01-29 | $3.36 | $4.69 | 43,000 | — | — |
| 1996-01-26 | $3.35 | $4.67 | 132,000 | — | — |
| 1996-01-25 | $3.38 | $4.71 | 11,000 | — | — |
| 1996-01-24 | $3.35 | $4.67 | 68,000 | — | — |
| 1996-01-23 | $3.35 | $4.67 | 132,000 | — | — |
| 1996-01-22 | $3.40 | $4.74 | 6,000 | — | — |
| 1996-01-19 | $3.43 | $4.78 | 166,000 | — | — |
| 1996-01-18 | $3.43 | $4.78 | 40,000 | — | — |
| 1996-01-17 | $3.50 | $4.88 | 110,000 | — | — |
| 1996-01-16 | $3.45 | $4.81 | 12,000 | — | — |
| 1996-01-15 | $3.45 | $4.81 | 46,000 | — | — |
| 1996-01-12 | $3.50 | $4.88 | 302,000 | — | — |
| 1996-01-11 | $3.48 | $4.85 | 22,000 | — | — |
| 1996-01-10 | $3.55 | $4.95 | 50,000 | — | — |
| 1996-01-09 | $3.48 | $4.85 | 11,000 | — | — |
| 1996-01-08 | $3.48 | $4.85 | 3,000 | — | — |
| 1996-01-05 | $3.55 | $4.95 | 77,000 | — | — |
| 1996-01-04 | $3.50 | $4.88 | 30,000 | — | — |
| 1996-01-03 | $3.48 | $4.85 | 68,000 | — | — |
| 1996-01-02 | $3.46 | $4.83 | 44,000 | — | — |