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
- 1983-08-19 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 | $4.90 | $5.12 | 1,006,800 | — | — |
| 1996-12-30 | $4.94 | $5.16 | 932,400 | — | — |
| 1996-12-27 | $4.96 | $5.19 | 934,800 | — | — |
| 1996-12-26 | $4.96 | $5.19 | 266,400 | — | — |
| 1996-12-24 | $4.95 | $5.17 | 721,200 | — | — |
| 1996-12-23 | $4.92 | $5.14 | 1,732,800 | — | — |
| 1996-12-20 | $4.98 | $5.21 | 1,512,000 | — | — |
| 1996-12-19 | $5.02 | $5.25 | 646,800 | — | — |
| 1996-12-18 | $5.10 | $5.34 | 793,200 | — | — |
| 1996-12-17 | $5.18 | $5.41 | 1,100,400 | — | — |
| 1996-12-16 | $5.08 | $5.32 | 296,400 | — | — |
| 1996-12-13 | $5.09 | $5.33 | 507,600 | — | — |
| 1996-12-12 | $4.99 | $5.22 | 1,963,200 | — | — |
| 1996-12-11 | $4.90 | $5.12 | 416,400 | — | — |
| 1996-12-10 | $4.92 | $5.14 | 470,400 | — | — |
| 1996-12-09 | $4.96 | $5.19 | 843,600 | — | — |
| 1996-12-06 | $4.94 | $5.16 | 357,600 | — | — |
| 1996-12-05 | $4.98 | $5.21 | 314,400 | — | — |
| 1996-12-04 | $5.02 | $5.25 | 472,800 | — | — |
| 1996-12-03 | $5.08 | $5.32 | 644,400 | — | — |
| 1996-12-02 | $5.10 | $5.34 | 652,800 | — | — |
| 1996-11-29 | $5.06 | $5.29 | 187,200 | — | — |
| 1996-11-27 | $5.13 | $5.36 | 928,800 | — | — |
| 1996-11-26 | $5.17 | $5.40 | 637,200 | — | — |
| 1996-11-25 | $5.15 | $5.38 | 288,000 | — | — |
| 1996-11-22 | $5.19 | $5.42 | 399,600 | — | — |
| 1996-11-21 | $5.14 | $5.37 | 224,400 | — | — |
| 1996-11-20 | $5.18 | $5.41 | 1,134,000 | — | — |
| 1996-11-19 | $5.23 | $5.47 | 1,195,200 | — | — |
| 1996-11-18 | $5.21 | $5.45 | 1,392,000 | — | — |
| 1996-11-15 | $5.13 | $5.36 | 1,425,600 | — | — |
| 1996-11-14 | $5.13 | $5.36 | 626,400 | — | — |
| 1996-11-13 | $5.06 | $5.29 | 604,800 | — | — |
| 1996-11-12 | $4.98 | $5.21 | 441,600 | — | — |
| 1996-11-11 | $5.04 | $5.27 | 500,400 | — | — |
| 1996-11-08 | $4.90 | $5.12 | 291,600 | — | — |
| 1996-11-07 | $4.96 | $5.19 | 325,200 | — | — |
| 1996-11-06 | $4.93 | $5.15 | 823,200 | — | — |
| 1996-11-05 | $4.85 | $5.08 | 552,000 | — | — |
| 1996-11-04 | $4.88 | $5.10 | 360,000 | — | — |
| 1996-11-01 | $4.90 | $5.12 | 240,000 | — | — |
| 1996-10-31 | $4.85 | $5.08 | 1,054,800 | — | — |
| 1996-10-30 | $4.85 | $5.08 | 238,800 | — | — |
| 1996-10-29 | $4.85 | $5.08 | 508,800 | — | — |
| 1996-10-28 | $4.83 | $5.05 | 268,800 | — | — |
| 1996-10-25 | $4.85 | $5.08 | 1,068,000 | — | — |
| 1996-10-24 | $4.82 | $5.04 | 406,800 | — | — |
| 1996-10-23 | $4.88 | $5.10 | 393,600 | — | — |
| 1996-10-22 | $4.83 | $5.05 | 972,000 | — | — |
| 1996-10-21 | $4.85 | $5.08 | 558,000 | — | — |
| 1996-10-18 | $4.88 | $5.10 | 1,305,600 | — | — |
| 1996-10-17 | $4.75 | $4.97 | 597,600 | — | — |
| 1996-10-16 | $4.71 | $4.92 | 345,600 | — | — |
| 1996-10-15 | $4.75 | $4.97 | 392,400 | — | — |
| 1996-10-14 | $4.79 | $5.01 | 686,400 | — | — |
| 1996-10-11 | $4.77 | $4.99 | 595,200 | — | — |
| 1996-10-10 | $4.65 | $4.86 | 428,400 | — | — |
| 1996-10-09 | $4.63 | $4.84 | 538,800 | — | — |
| 1996-10-08 | $4.63 | $4.84 | 663,600 | — | — |
| 1996-10-07 | $4.63 | $4.84 | 267,600 | — | — |
| 1996-10-04 | $4.67 | $4.88 | 945,600 | — | — |
| 1996-10-03 | $4.61 | $4.83 | 544,800 | — | — |
| 1996-10-02 | $4.67 | $4.88 | 153,600 | — | — |
| 1996-10-01 | $4.64 | $4.85 | 295,200 | — | — |
| 1996-09-30 | $4.67 | $4.88 | 1,132,800 | — | — |
| 1996-09-27 | $4.67 | $4.88 | 770,400 | — | — |
| 1996-09-26 | $4.65 | $4.86 | 2,212,800 | — | — |
| 1996-09-25 | $4.60 | $4.81 | 753,600 | — | — |
| 1996-09-24 | $4.58 | $4.79 | 1,282,800 | — | — |
| 1996-09-23 | $4.60 | $4.81 | 1,114,800 | — | — |
| 1996-09-20 | $4.67 | $4.88 | 928,800 | — | — |
| 1996-09-19 | $4.65 | $4.86 | 1,173,600 | — | — |
| 1996-09-18 | $4.60 | $4.81 | 172,800 | — | — |
| 1996-09-17 | $4.65 | $4.86 | 295,200 | — | — |
| 1996-09-16 | $4.65 | $4.86 | 450,000 | — | — |
| 1996-09-13 | $4.63 | $4.84 | 465,600 | — | — |
| 1996-09-12 | $4.56 | $4.77 | 494,400 | — | — |
| 1996-09-11 | $4.60 | $4.81 | 312,000 | — | — |
| 1996-09-10 | $4.58 | $4.79 | 228,000 | — | — |
| 1996-09-09 | $4.65 | $4.86 | 444,000 | — | — |
| 1996-09-06 | $4.60 | $4.81 | 550,800 | — | — |
| 1996-09-05 | $4.50 | $4.71 | 362,400 | — | — |
| 1996-09-04 | $4.50 | $4.71 | 151,200 | — | — |
| 1996-09-03 | $4.58 | $4.79 | 103,200 | — | — |
| 1996-08-30 | $4.52 | $4.73 | 632,400 | — | — |
| 1996-08-29 | $4.56 | $4.77 | 726,000 | — | — |
| 1996-08-28 | $4.60 | $4.81 | 458,400 | — | — |
| 1996-08-27 | $4.56 | $4.77 | 766,800 | — | — |
| 1996-08-26 | $4.44 | $4.64 | 342,000 | — | — |
| 1996-08-23 | $4.44 | $4.64 | 212,400 | — | — |
| 1996-08-22 | $4.48 | $4.68 | 184,800 | — | — |
| 1996-08-21 | $4.48 | $4.68 | 237,600 | — | — |
| 1996-08-20 | $4.46 | $4.66 | 591,600 | — | — |
| 1996-08-19 | $4.54 | $4.75 | 481,200 | — | — |
| 1996-08-16 | $4.54 | $4.75 | 2,350,800 | — | — |
| 1996-08-15 | $4.33 | $4.53 | 1,364,400 | — | — |
| 1996-08-14 | $4.29 | $4.49 | 868,800 | — | — |
| 1996-08-13 | $4.21 | $4.40 | 901,200 | — | — |
| 1996-08-12 | $4.21 | $4.40 | 388,800 | — | — |
| 1996-08-09 | $4.17 | $4.36 | 934,800 | — | — |
| 1996-08-08 | $4.23 | $4.42 | 1,442,400 | — | — |
| 1996-08-07 | $4.29 | $4.49 | 436,800 | — | — |
| 1996-08-06 | $4.29 | $4.49 | 864,000 | — | — |
| 1996-08-05 | $4.23 | $4.42 | 538,800 | — | — |
| 1996-08-02 | $4.23 | $4.42 | 585,600 | — | — |
| 1996-08-01 | $4.27 | $4.47 | 240,000 | — | — |
| 1996-07-31 | $4.25 | $4.44 | 484,800 | — | — |
| 1996-07-30 | $4.27 | $4.47 | 888,000 | — | — |
| 1996-07-29 | $4.21 | $4.40 | 1,780,800 | — | — |
| 1996-07-26 | $4.25 | $4.44 | 448,800 | — | — |
| 1996-07-25 | $4.21 | $4.40 | 5,610,000 | — | — |
| 1996-07-24 | $4.19 | $4.38 | 1,210,800 | — | — |
| 1996-07-23 | $4.24 | $4.43 | 1,416,000 | — | — |
| 1996-07-22 | $4.29 | $4.49 | 220,800 | — | — |
| 1996-07-19 | $4.25 | $4.44 | 1,080,000 | — | — |
| 1996-07-18 | $4.31 | $4.51 | 2,688,000 | — | — |
| 1996-07-17 | $4.31 | $4.51 | 2,332,800 | — | — |
| 1996-07-16 | $4.35 | $4.55 | 1,747,200 | — | — |
| 1996-07-15 | $4.35 | $4.55 | 555,600 | — | — |
| 1996-07-12 | $4.35 | $4.55 | 1,063,200 | — | — |
| 1996-07-11 | $4.31 | $4.51 | 1,100,400 | — | — |
| 1996-07-10 | $4.38 | $4.58 | 211,200 | — | — |
| 1996-07-09 | $4.44 | $4.64 | 615,600 | — | — |
| 1996-07-08 | $4.40 | $4.60 | 618,000 | — | — |
| 1996-07-05 | $4.42 | $4.62 | 261,600 | — | — |
| 1996-07-03 | $4.48 | $4.68 | 1,602,000 | — | — |
| 1996-07-02 | $4.48 | $4.68 | 901,200 | — | — |
| 1996-07-01 | $4.48 | $4.68 | 818,400 | — | — |
| 1996-06-28 | $4.46 | $4.66 | 3,541,200 | — | — |
| 1996-06-27 | $4.51 | $4.71 | 488,400 | — | — |
| 1996-06-26 | $4.52 | $4.73 | 720,000 | — | — |
| 1996-06-25 | $4.56 | $4.77 | 740,400 | — | — |
| 1996-06-24 | $4.60 | $4.81 | 1,006,800 | — | — |
| 1996-06-21 | $4.56 | $4.77 | 1,305,600 | — | — |
| 1996-06-20 | $4.60 | $4.81 | 2,064,000 | — | — |
| 1996-06-19 | $4.65 | $4.86 | 978,000 | — | — |
| 1996-06-18 | $4.60 | $4.81 | 1,130,400 | — | — |
| 1996-06-17 | $4.50 | $4.71 | 285,600 | — | — |
| 1996-06-14 | $4.52 | $4.73 | 561,600 | — | — |
| 1996-06-13 | $4.58 | $4.79 | 822,000 | — | — |
| 1996-06-12 | $4.56 | $4.77 | 636,000 | — | — |
| 1996-06-11 | $4.53 | $4.74 | 344,400 | — | — |
| 1996-06-10 | $4.54 | $4.75 | 782,400 | — | — |
| 1996-06-07 | $4.54 | $4.75 | 424,800 | — | — |
| 1996-06-06 | $4.50 | $4.71 | 357,600 | — | — |
| 1996-06-05 | $4.52 | $4.73 | 402,000 | — | — |
| 1996-06-04 | $4.56 | $4.77 | 1,682,400 | — | — |
| 1996-06-03 | $4.46 | $4.66 | 513,600 | — | — |
| 1996-05-31 | $4.46 | $4.66 | 993,600 | — | — |
| 1996-05-30 | $4.50 | $4.71 | 577,200 | — | — |
| 1996-05-29 | $4.52 | $4.73 | 1,299,600 | — | — |
| 1996-05-28 | $4.48 | $4.68 | 560,400 | — | — |
| 1996-05-24 | $4.48 | $4.68 | 812,400 | — | — |
| 1996-05-23 | $4.54 | $4.75 | 404,400 | — | — |
| 1996-05-22 | $4.48 | $4.68 | 1,279,200 | — | — |
| 1996-05-21 | $4.52 | $4.73 | 409,200 | — | — |
| 1996-05-20 | $4.58 | $4.79 | 385,200 | — | — |
| 1996-05-17 | $4.52 | $4.73 | 560,400 | — | — |
| 1996-05-16 | $4.58 | $4.79 | 780,000 | — | — |
| 1996-05-15 | $4.60 | $4.81 | 1,090,800 | — | — |
| 1996-05-14 | $4.63 | $4.84 | 384,000 | — | — |
| 1996-05-13 | $4.60 | $4.81 | 446,400 | — | — |
| 1996-05-10 | $4.58 | $4.79 | 495,600 | — | — |
| 1996-05-09 | $4.54 | $4.75 | 668,400 | — | — |
| 1996-05-08 | $4.50 | $4.71 | 988,800 | — | — |
| 1996-05-07 | $4.42 | $4.62 | 960,000 | — | — |
| 1996-05-06 | $4.48 | $4.68 | 681,600 | — | — |
| 1996-05-03 | $4.54 | $4.75 | 768,000 | — | — |
| 1996-05-02 | $4.54 | $4.75 | 1,730,400 | — | — |
| 1996-05-01 | $4.56 | $4.77 | 466,800 | — | — |
| 1996-04-30 | $4.48 | $4.68 | 1,297,200 | — | — |
| 1996-04-29 | $4.46 | $4.66 | 1,276,800 | — | — |
| 1996-04-26 | $4.31 | $4.51 | 1,730,400 | — | — |
| 1996-04-25 | $4.34 | $4.54 | 1,812,000 | — | — |
| 1996-04-24 | $4.27 | $4.47 | 938,400 | — | — |
| 1996-04-23 | $4.38 | $4.58 | 2,187,600 | — | — |
| 1996-04-22 | $4.35 | $4.55 | 1,602,000 | — | — |
| 1996-04-19 | $4.30 | $4.50 | 2,283,600 | — | — |
| 1996-04-18 | $4.35 | $4.55 | 198,000 | — | — |
| 1996-04-17 | $4.33 | $4.53 | 1,239,600 | — | — |
| 1996-04-16 | $4.40 | $4.60 | 830,400 | — | — |
| 1996-04-15 | $4.38 | $4.58 | 2,634,000 | — | — |
| 1996-04-12 | $4.44 | $4.64 | 1,705,200 | — | — |
| 1996-04-11 | $4.29 | $4.49 | 2,023,200 | — | — |
| 1996-04-10 | $4.23 | $4.42 | 218,400 | — | — |
| 1996-04-09 | $4.23 | $4.42 | 800,400 | — | — |
| 1996-04-08 | $4.19 | $4.38 | 1,032,000 | — | — |
| 1996-04-04 | $4.23 | $4.42 | 608,400 | — | — |
| 1996-04-03 | $4.25 | $4.44 | 724,800 | — | — |
| 1996-04-02 | $4.38 | $4.58 | 1,012,800 | — | — |
| 1996-04-01 | $4.27 | $4.47 | 1,274,400 | — | — |
| 1996-03-29 | $4.17 | $4.36 | 1,366,800 | — | — |
| 1996-03-28 | $4.13 | $4.31 | 1,632,000 | — | — |
| 1996-03-27 | $4.19 | $4.38 | 1,760,400 | — | — |
| 1996-03-26 | $4.13 | $4.31 | 1,240,800 | — | — |
| 1996-03-25 | $4.06 | $4.25 | 705,600 | — | — |
| 1996-03-22 | $4.08 | $4.27 | 409,200 | — | — |
| 1996-03-21 | $4.08 | $4.27 | 538,800 | — | — |
| 1996-03-20 | $4.08 | $4.27 | 1,551,600 | — | — |
| 1996-03-19 | $4.02 | $4.20 | 1,065,600 | — | — |
| 1996-03-18 | $4.03 | $4.22 | 958,800 | — | — |
| 1996-03-15 | $4.02 | $4.20 | 1,010,400 | — | — |
| 1996-03-14 | $3.96 | $4.14 | 849,600 | — | — |
| 1996-03-13 | $4.00 | $4.18 | 1,636,800 | — | — |
| 1996-03-12 | $3.95 | $4.13 | 1,446,000 | — | — |
| 1996-03-11 | $4.02 | $4.20 | 716,400 | — | — |
| 1996-03-08 | $3.94 | $4.12 | 452,400 | — | — |
| 1996-03-07 | $4.00 | $4.18 | 529,200 | — | — |
| 1996-03-06 | $4.04 | $4.23 | 487,200 | — | — |
| 1996-03-05 | $4.10 | $4.27 | 752,400 | — | — |
| 1996-03-04 | $4.08 | $4.25 | 602,400 | — | — |
| 1996-03-01 | $4.06 | $4.23 | 921,600 | — | — |
| 1996-02-29 | $4.04 | $4.21 | 604,800 | — | — |
| 1996-02-28 | $4.15 | $4.31 | 1,544,400 | — | — |
| 1996-02-27 | $4.17 | $4.34 | 1,350,000 | — | — |
| 1996-02-26 | $4.00 | $4.16 | 314,400 | — | — |
| 1996-02-23 | $4.00 | $4.16 | 684,000 | — | — |
| 1996-02-22 | $4.04 | $4.21 | 940,800 | — | — |
| 1996-02-21 | $3.96 | $4.12 | 598,800 | — | — |
| 1996-02-20 | $3.98 | $4.14 | 1,107,600 | — | — |
| 1996-02-16 | $4.02 | $4.18 | 958,800 | — | — |
| 1996-02-15 | $4.13 | $4.29 | 938,400 | — | — |
| 1996-02-14 | $4.10 | $4.27 | 1,429,200 | — | — |
| 1996-02-13 | $4.06 | $4.23 | 1,479,600 | — | — |
| 1996-02-12 | $4.02 | $4.18 | 594,000 | — | — |
| 1996-02-09 | $4.02 | $4.18 | 2,161,200 | — | — |
| 1996-02-08 | $4.15 | $4.31 | 1,753,200 | — | — |
| 1996-02-07 | $4.04 | $4.21 | 404,400 | — | — |
| 1996-02-06 | $4.06 | $4.23 | 1,682,400 | — | — |
| 1996-02-05 | $4.06 | $4.23 | 1,021,200 | — | — |
| 1996-02-02 | $4.02 | $4.18 | 2,070,000 | — | — |
| 1996-02-01 | $3.94 | $4.10 | 1,916,400 | — | — |
| 1996-01-31 | $3.83 | $3.99 | 786,000 | — | — |
| 1996-01-30 | $3.80 | $3.96 | 1,014,000 | — | — |
| 1996-01-29 | $3.77 | $3.92 | 1,707,600 | — | — |
| 1996-01-26 | $3.85 | $4.01 | 1,474,800 | — | — |
| 1996-01-25 | $3.77 | $3.92 | 948,000 | — | — |
| 1996-01-24 | $3.73 | $3.88 | 765,600 | — | — |
| 1996-01-23 | $3.71 | $3.86 | 976,800 | — | — |
| 1996-01-22 | $3.65 | $3.79 | 379,200 | — | — |
| 1996-01-19 | $3.71 | $3.86 | 1,939,200 | — | — |
| 1996-01-18 | $3.65 | $3.79 | 962,400 | — | — |
| 1996-01-17 | $3.71 | $3.86 | 2,032,800 | — | — |
| 1996-01-16 | $3.56 | $3.71 | 2,296,800 | — | — |
| 1996-01-15 | $3.51 | $3.65 | 309,600 | — | — |
| 1996-01-12 | $3.52 | $3.66 | 1,514,400 | — | — |
| 1996-01-11 | $3.52 | $3.66 | 616,800 | — | — |
| 1996-01-10 | $3.58 | $3.73 | 1,110,000 | — | — |
| 1996-01-09 | $3.64 | $3.78 | 1,314,000 | — | — |
| 1996-01-08 | $3.69 | $3.84 | 232,800 | — | — |
| 1996-01-05 | $3.69 | $3.84 | 757,200 | — | — |
| 1996-01-04 | $3.74 | $3.89 | 1,554,000 | — | — |
| 1996-01-03 | $3.79 | $3.95 | 1,462,800 | — | — |
| 1996-01-02 | $3.73 | $3.88 | 644,400 | — | — |