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
- 1995-01-25 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 | $3.00 | $3.00 | 385,400 | — | — |
| 1996-12-30 | $2.88 | $2.88 | 98,800 | — | — |
| 1996-12-27 | $2.88 | $2.88 | 100,400 | — | — |
| 1996-12-26 | $2.88 | $2.88 | 68,000 | — | — |
| 1996-12-24 | $2.88 | $2.88 | 22,000 | — | — |
| 1996-12-23 | $3.00 | $3.00 | 6,800 | — | — |
| 1996-12-20 | $2.94 | $2.94 | 74,800 | — | — |
| 1996-12-19 | $2.99 | $2.99 | 253,200 | — | — |
| 1996-12-18 | $3.01 | $3.01 | 0 | — | — |
| 1996-12-17 | $3.01 | $3.01 | 0 | — | — |
| 1996-12-16 | $3.01 | $3.01 | 26,400 | — | — |
| 1996-12-13 | $3.00 | $3.00 | 4,400 | — | — |
| 1996-12-12 | $3.00 | $3.00 | 7,400 | — | — |
| 1996-12-11 | $3.11 | $3.11 | 5,600 | — | — |
| 1996-12-10 | $3.06 | $3.06 | 33,800 | — | — |
| 1996-12-09 | $3.16 | $3.16 | 2,600 | — | — |
| 1996-12-06 | $3.22 | $3.22 | 42,800 | — | — |
| 1996-12-05 | $3.02 | $3.02 | 4,200 | — | — |
| 1996-12-04 | $3.00 | $3.00 | 31,800 | — | — |
| 1996-12-03 | $3.01 | $3.01 | 104,200 | — | — |
| 1996-12-02 | $3.05 | $3.05 | 6,000 | — | — |
| 1996-11-29 | $3.03 | $3.03 | 0 | — | — |
| 1996-11-27 | $3.03 | $3.03 | 4,000 | — | — |
| 1996-11-26 | $3.03 | $3.03 | 36,400 | — | — |
| 1996-11-25 | $3.00 | $3.00 | 24,800 | — | — |
| 1996-11-22 | $3.03 | $3.03 | 70,400 | — | — |
| 1996-11-21 | $3.03 | $3.03 | 3,400 | — | — |
| 1996-11-20 | $3.03 | $3.03 | 32,000 | — | — |
| 1996-11-19 | $3.16 | $3.16 | 39,000 | — | — |
| 1996-11-18 | $3.16 | $3.16 | 4,200 | — | — |
| 1996-11-15 | $3.22 | $3.22 | 42,600 | — | — |
| 1996-11-14 | $3.19 | $3.19 | 33,200 | — | — |
| 1996-11-13 | $3.20 | $3.20 | 28,000 | — | — |
| 1996-11-12 | $3.13 | $3.12 | 83,600 | — | — |
| 1996-11-11 | $3.31 | $3.31 | 9,400 | — | — |
| 1996-11-08 | $3.31 | $3.31 | 0 | — | — |
| 1996-11-07 | $3.31 | $3.31 | 37,800 | — | — |
| 1996-11-06 | $3.28 | $3.28 | 11,800 | — | — |
| 1996-11-05 | $3.33 | $3.33 | 142,400 | — | — |
| 1996-11-04 | $3.53 | $3.53 | 151,000 | — | — |
| 1996-11-01 | $3.38 | $3.37 | 82,000 | — | — |
| 1996-10-31 | $3.19 | $3.19 | 19,400 | — | — |
| 1996-10-30 | $3.00 | $3.00 | 5,200 | — | — |
| 1996-10-29 | $3.06 | $3.06 | 27,400 | — | — |
| 1996-10-28 | $3.02 | $3.02 | 109,000 | — | — |
| 1996-10-25 | $3.31 | $3.31 | 46,800 | — | — |
| 1996-10-24 | $3.34 | $3.34 | 70,000 | — | — |
| 1996-10-23 | $3.31 | $3.31 | 689,600 | — | — |
| 1996-10-22 | $3.44 | $3.44 | 336,400 | — | — |
| 1996-10-21 | $3.44 | $3.44 | 30,600 | — | — |
| 1996-10-18 | $3.66 | $3.66 | 114,000 | — | — |
| 1996-10-17 | $3.91 | $3.91 | 12,800 | — | — |
| 1996-10-16 | $3.88 | $3.87 | 114,600 | — | — |
| 1996-10-15 | $4.13 | $4.12 | 468,600 | — | — |
| 1996-10-14 | $3.94 | $3.94 | 168,800 | — | — |
| 1996-10-11 | $5.75 | $5.75 | 69,000 | — | — |
| 1996-10-10 | $5.44 | $5.44 | 75,800 | — | — |
| 1996-10-09 | $5.31 | $5.31 | 370,800 | — | — |
| 1996-10-08 | $5.31 | $5.31 | 210,000 | — | — |
| 1996-10-07 | $5.13 | $5.12 | 251,200 | — | — |
| 1996-10-04 | $5.13 | $5.12 | 16,600 | — | — |
| 1996-10-03 | $5.00 | $5.00 | 60,000 | — | — |
| 1996-10-02 | $5.00 | $5.00 | 110,000 | — | — |
| 1996-10-01 | $5.22 | $5.22 | 260,600 | — | — |
| 1996-09-30 | $5.13 | $5.12 | 103,200 | — | — |
| 1996-09-27 | $4.88 | $4.87 | 191,000 | — | — |
| 1996-09-26 | $5.00 | $5.00 | 9,800 | — | — |
| 1996-09-25 | $4.75 | $4.75 | 44,400 | — | — |
| 1996-09-24 | $5.00 | $5.00 | 73,000 | — | — |
| 1996-09-23 | $4.81 | $4.81 | 141,000 | — | — |
| 1996-09-20 | $4.75 | $4.75 | 139,800 | — | — |
| 1996-09-19 | $4.75 | $4.75 | 16,200 | — | — |
| 1996-09-18 | $4.88 | $4.87 | 129,600 | — | — |
| 1996-09-17 | $4.75 | $4.75 | 112,600 | — | — |
| 1996-09-16 | $4.75 | $4.75 | 0 | — | — |
| 1996-09-13 | $4.75 | $4.75 | 61,000 | — | — |
| 1996-09-12 | $4.75 | $4.75 | 12,600 | — | — |
| 1996-09-11 | $4.75 | $4.75 | 95,000 | — | — |
| 1996-09-10 | $4.75 | $4.75 | 5,000 | — | — |
| 1996-09-09 | $5.00 | $5.00 | 4,400 | — | — |
| 1996-09-06 | $4.75 | $4.75 | 8,000 | — | — |
| 1996-09-05 | $4.75 | $4.75 | 44,800 | — | — |
| 1996-09-04 | $4.75 | $4.75 | 29,800 | — | — |
| 1996-09-03 | $4.75 | $4.75 | 198,400 | — | — |
| 1996-08-30 | $5.00 | $5.00 | 40,000 | — | — |
| 1996-08-29 | $4.75 | $4.75 | 8,600 | — | — |
| 1996-08-28 | $5.00 | $5.00 | 1,800 | — | — |
| 1996-08-27 | $5.00 | $5.00 | 50,200 | — | — |
| 1996-08-26 | $4.75 | $4.75 | 174,800 | — | — |
| 1996-08-23 | $4.75 | $4.75 | 268,600 | — | — |
| 1996-08-22 | $4.75 | $4.75 | 443,600 | — | — |
| 1996-08-21 | $5.13 | $5.12 | 378,000 | — | — |
| 1996-08-20 | $5.13 | $5.12 | 247,800 | — | — |
| 1996-08-19 | $4.88 | $4.87 | 102,800 | — | — |
| 1996-08-16 | $4.88 | $4.87 | 68,800 | — | — |
| 1996-08-15 | $4.56 | $4.56 | 89,800 | — | — |
| 1996-08-14 | $4.50 | $4.50 | 209,400 | — | — |
| 1996-08-13 | $4.31 | $4.31 | 78,600 | — | — |
| 1996-08-12 | $4.27 | $4.27 | 8,600 | — | — |
| 1996-08-09 | $4.27 | $4.27 | 0 | — | — |
| 1996-08-08 | $4.27 | $4.27 | 33,000 | — | — |
| 1996-08-07 | $4.25 | $4.25 | 177,000 | — | — |
| 1996-08-06 | $4.13 | $4.12 | 0 | — | — |
| 1996-08-05 | $4.13 | $4.12 | 2,000 | — | — |
| 1996-08-02 | $4.13 | $4.12 | 6,600 | — | — |
| 1996-08-01 | $4.38 | $4.38 | 279,400 | — | — |
| 1996-07-31 | $4.44 | $4.44 | 218,200 | — | — |
| 1996-07-30 | $4.38 | $4.38 | 8,200 | — | — |
| 1996-07-29 | $4.50 | $4.50 | 68,000 | — | — |
| 1996-07-26 | $4.38 | $4.38 | 320,000 | — | — |
| 1996-07-25 | $4.38 | $4.38 | 600 | — | — |
| 1996-07-24 | $4.50 | $4.50 | 48,000 | — | — |
| 1996-07-23 | $4.38 | $4.38 | 100,800 | — | — |
| 1996-07-22 | $4.38 | $4.38 | 68,000 | — | — |
| 1996-07-19 | $4.44 | $4.44 | 4,000 | — | — |
| 1996-07-18 | $4.44 | $4.44 | 200 | — | — |
| 1996-07-17 | $4.44 | $4.44 | 23,600 | — | — |
| 1996-07-16 | $4.44 | $4.44 | 10,200 | — | — |
| 1996-07-15 | $4.44 | $4.44 | 8,000 | — | — |
| 1996-07-12 | $4.50 | $4.50 | 7,000 | — | — |
| 1996-07-11 | $4.53 | $4.53 | 5,600 | — | — |
| 1996-07-10 | $4.50 | $4.50 | 4,400 | — | — |
| 1996-07-09 | $4.50 | $4.50 | 4,000 | — | — |
| 1996-07-08 | $4.50 | $4.50 | 9,400 | — | — |
| 1996-07-05 | $4.50 | $4.50 | 0 | — | — |
| 1996-07-03 | $4.50 | $4.50 | 34,600 | — | — |
| 1996-07-02 | $4.81 | $4.81 | 235,600 | — | — |
| 1996-07-01 | $4.81 | $4.81 | 170,000 | — | — |
| 1996-06-28 | $4.63 | $4.63 | 0 | — | — |
| 1996-06-27 | $4.63 | $4.63 | 435,600 | — | — |
| 1996-06-26 | $4.53 | $4.53 | 53,200 | — | — |
| 1996-06-25 | $4.81 | $4.81 | 186,400 | — | — |
| 1996-06-24 | $4.31 | $4.31 | 342,000 | — | — |
| 1996-06-21 | $4.50 | $4.50 | 328,200 | — | — |
| 1996-06-20 | $4.31 | $4.31 | 21,400 | — | — |
| 1996-06-19 | $4.50 | $4.50 | 63,400 | — | — |
| 1996-06-18 | $4.50 | $4.50 | 168,000 | — | — |
| 1996-06-17 | $4.50 | $4.50 | 1,800 | — | — |
| 1996-06-14 | $4.50 | $4.50 | 13,400 | — | — |
| 1996-06-13 | $4.56 | $4.56 | 0 | — | — |
| 1996-06-12 | $4.56 | $4.56 | 2,200 | — | — |
| 1996-06-11 | $4.56 | $4.56 | 5,800 | — | — |
| 1996-06-10 | $4.56 | $4.56 | 19,000 | — | — |
| 1996-06-07 | $4.63 | $4.63 | 79,200 | — | — |
| 1996-06-06 | $4.63 | $4.63 | 60,600 | — | — |
| 1996-06-05 | $4.69 | $4.69 | 52,600 | — | — |
| 1996-06-04 | $5.00 | $5.00 | 292,200 | — | — |
| 1996-06-03 | $4.00 | $4.00 | 0 | — | — |
| 1996-05-31 | $4.00 | $4.00 | 33,400 | — | — |
| 1996-05-30 | $4.00 | $4.00 | 31,400 | — | — |
| 1996-05-29 | $4.13 | $4.12 | 35,800 | — | — |
| 1996-05-28 | $4.13 | $4.12 | 102,000 | — | — |
| 1996-05-24 | $4.56 | $4.56 | 33,600 | — | — |
| 1996-05-23 | $4.31 | $4.31 | 59,400 | — | — |
| 1996-05-22 | $4.13 | $4.12 | 61,400 | — | — |
| 1996-05-21 | $4.13 | $4.12 | 13,400 | — | — |
| 1996-05-20 | $4.25 | $4.25 | 0 | — | — |
| 1996-05-17 | $4.25 | $4.25 | 27,200 | — | — |
| 1996-05-16 | $4.13 | $4.12 | 39,200 | — | — |
| 1996-05-15 | $4.50 | $4.50 | 42,000 | — | — |
| 1996-05-14 | $4.25 | $4.25 | 16,600 | — | — |
| 1996-05-13 | $4.30 | $4.30 | 24,400 | — | — |
| 1996-05-10 | $4.25 | $4.25 | 74,400 | — | — |
| 1996-05-09 | $4.25 | $4.25 | 44,000 | — | — |
| 1996-05-08 | $4.50 | $4.50 | 9,400 | — | — |
| 1996-05-07 | $4.25 | $4.25 | 8,200 | — | — |
| 1996-05-06 | $4.31 | $4.31 | 48,000 | — | — |
| 1996-05-03 | $4.56 | $4.56 | 0 | — | — |
| 1996-05-02 | $4.56 | $4.56 | 2,400 | — | — |
| 1996-05-01 | $4.31 | $4.31 | 24,600 | — | — |
| 1996-04-30 | $4.50 | $4.50 | 126,200 | — | — |
| 1996-04-29 | $4.56 | $4.56 | 31,400 | — | — |
| 1996-04-26 | $4.56 | $4.56 | 22,000 | — | — |
| 1996-04-25 | $4.50 | $4.50 | 135,600 | — | — |
| 1996-04-24 | $4.56 | $4.56 | 137,800 | — | — |
| 1996-04-23 | $4.25 | $4.25 | 275,800 | — | — |
| 1996-04-22 | $4.75 | $4.75 | 188,600 | — | — |
| 1996-04-19 | $4.00 | $4.00 | 90,200 | — | — |
| 1996-04-18 | $4.00 | $4.00 | 204,000 | — | — |
| 1996-04-17 | $3.63 | $3.62 | 179,400 | — | — |
| 1996-04-16 | $3.75 | $3.75 | 246,600 | — | — |
| 1996-04-15 | $4.25 | $4.25 | 244,800 | — | — |
| 1996-04-12 | $4.00 | $4.00 | 88,600 | — | — |
| 1996-04-11 | $4.13 | $4.12 | 21,600 | — | — |
| 1996-04-10 | $4.25 | $4.25 | 78,400 | — | — |
| 1996-04-09 | $4.38 | $4.38 | 575,800 | — | — |
| 1996-04-08 | $4.38 | $4.38 | 59,200 | — | — |
| 1996-04-04 | $4.50 | $4.50 | 365,000 | — | — |
| 1996-04-03 | $4.25 | $4.25 | 1,525,800 | — | — |
| 1996-04-02 | $3.56 | $3.56 | 10,000 | — | — |
| 1996-04-01 | $3.44 | $3.44 | 5,000 | — | — |
| 1996-03-29 | $3.44 | $3.44 | 0 | — | — |
| 1996-03-28 | $3.44 | $3.44 | 29,800 | — | — |
| 1996-03-27 | $3.44 | $3.44 | 1,600 | — | — |
| 1996-03-26 | $3.25 | $3.25 | 2,200 | — | — |
| 1996-03-25 | $3.06 | $3.06 | 0 | — | — |
| 1996-03-22 | $3.06 | $3.06 | 0 | — | — |
| 1996-03-21 | $3.06 | $3.06 | 4,000 | — | — |
| 1996-03-20 | $3.06 | $3.06 | 17,800 | — | — |
| 1996-03-19 | $3.25 | $3.25 | 2,000 | — | — |
| 1996-03-18 | $3.56 | $3.56 | 0 | — | — |
| 1996-03-15 | $3.56 | $3.56 | 28,400 | — | — |
| 1996-03-14 | $3.53 | $3.53 | 24,400 | — | — |
| 1996-03-13 | $3.50 | $3.50 | 27,000 | — | — |
| 1996-03-12 | $3.06 | $3.06 | 0 | — | — |
| 1996-03-11 | $3.06 | $3.06 | 2,000 | — | — |
| 1996-03-08 | $3.06 | $3.06 | 0 | — | — |
| 1996-03-07 | $3.06 | $3.06 | 0 | — | — |
| 1996-03-06 | $3.06 | $3.06 | 800 | — | — |
| 1996-03-05 | $3.06 | $3.06 | 0 | — | — |
| 1996-03-04 | $3.06 | $3.06 | 800 | — | — |
| 1996-03-01 | $3.00 | $3.00 | 0 | — | — |
| 1996-02-29 | $3.00 | $3.00 | 0 | — | — |
| 1996-02-28 | $3.00 | $3.00 | 0 | — | — |
| 1996-02-27 | $3.00 | $3.00 | 0 | — | — |
| 1996-02-26 | $3.00 | $3.00 | 0 | — | — |
| 1996-02-23 | $3.00 | $3.00 | 9,000 | — | — |
| 1996-02-22 | $2.88 | $2.88 | 0 | — | — |
| 1996-02-21 | $2.88 | $2.88 | 0 | — | — |
| 1996-02-20 | $2.88 | $2.88 | 0 | — | — |
| 1996-02-16 | $2.88 | $2.88 | 1,000 | — | — |
| 1996-02-15 | $2.63 | $2.62 | 0 | — | — |
| 1996-02-14 | $2.63 | $2.62 | 0 | — | — |
| 1996-02-13 | $2.63 | $2.62 | 0 | — | — |
| 1996-02-12 | $2.63 | $2.62 | 0 | — | — |
| 1996-02-09 | $2.63 | $2.62 | 0 | — | — |
| 1996-02-08 | $2.63 | $2.62 | 2,000 | — | — |
| 1996-02-07 | $2.56 | $2.56 | 0 | — | — |
| 1996-02-06 | $2.56 | $2.56 | 12,000 | — | — |
| 1996-02-05 | $2.56 | $2.56 | 1,000 | — | — |
| 1996-02-02 | $2.56 | $2.56 | 800 | — | — |
| 1996-02-01 | $2.56 | $2.56 | 12,600 | — | — |
| 1996-01-31 | $2.56 | $2.56 | 0 | — | — |
| 1996-01-30 | $2.56 | $2.56 | 0 | — | — |
| 1996-01-29 | $2.56 | $2.56 | 0 | — | — |
| 1996-01-26 | $2.56 | $2.56 | 0 | — | — |
| 1996-01-25 | $2.56 | $2.56 | 2,000 | — | — |
| 1996-01-24 | $2.59 | $2.59 | 0 | — | — |
| 1996-01-23 | $2.59 | $2.59 | 0 | — | — |
| 1996-01-22 | $2.59 | $2.59 | 9,600 | — | — |
| 1996-01-19 | $2.50 | $2.50 | 0 | — | — |
| 1996-01-18 | $2.50 | $2.50 | 16,000 | — | — |
| 1996-01-17 | $2.50 | $2.50 | 5,600 | — | — |
| 1996-01-16 | $2.63 | $2.62 | 0 | — | — |
| 1996-01-15 | $2.63 | $2.62 | 0 | — | — |
| 1996-01-12 | $2.63 | $2.62 | 0 | — | — |
| 1996-01-11 | $2.63 | $2.62 | 400 | — | — |
| 1996-01-10 | $2.50 | $2.50 | 2,000 | — | — |
| 1996-01-09 | $2.50 | $2.50 | 4,400 | — | — |
| 1996-01-08 | $2.50 | $2.50 | 30,800 | — | — |
| 1996-01-05 | $2.50 | $2.50 | 6,000 | — | — |
| 1996-01-04 | $2.50 | $2.50 | 4,000 | — | — |
| 1996-01-03 | $2.53 | $2.53 | 14,200 | — | — |
| 1996-01-02 | $2.50 | $2.50 | 0 | — | — |