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 | $4.19 | $4.89 | 287,200 | — | — |
| 1996-12-30 | $4.20 | $4.90 | 233,600 | — | — |
| 1996-12-27 | $4.23 | $4.94 | 118,400 | — | — |
| 1996-12-26 | $4.16 | $4.85 | 24,000 | — | — |
| 1996-12-24 | $4.17 | $4.87 | 24,800 | — | — |
| 1996-12-23 | $4.14 | $4.83 | 336,800 | — | — |
| 1996-12-20 | $4.13 | $4.81 | 297,600 | — | — |
| 1996-12-19 | $4.06 | $4.74 | 310,400 | — | — |
| 1996-12-18 | $4.16 | $4.85 | 419,200 | — | — |
| 1996-12-17 | $4.16 | $4.85 | 295,200 | — | — |
| 1996-12-16 | $4.13 | $4.81 | 100,800 | — | — |
| 1996-12-13 | $4.23 | $4.94 | 360,000 | — | — |
| 1996-12-12 | $4.23 | $4.94 | 150,400 | — | — |
| 1996-12-11 | $4.22 | $4.92 | 149,600 | — | — |
| 1996-12-10 | $4.25 | $4.96 | 358,400 | — | — |
| 1996-12-09 | $4.16 | $4.85 | 63,200 | — | — |
| 1996-12-06 | $4.09 | $4.78 | 486,400 | — | — |
| 1996-12-05 | $4.06 | $4.74 | 389,600 | — | — |
| 1996-12-04 | $4.16 | $4.85 | 392,000 | — | — |
| 1996-12-03 | $4.17 | $4.87 | 418,400 | — | — |
| 1996-12-02 | $4.00 | $4.65 | 372,800 | — | — |
| 1996-11-29 | $3.81 | $4.44 | 91,200 | — | — |
| 1996-11-27 | $3.80 | $4.42 | 418,400 | — | — |
| 1996-11-26 | $3.72 | $4.33 | 227,200 | — | — |
| 1996-11-25 | $3.73 | $4.34 | 247,200 | — | — |
| 1996-11-22 | $3.75 | $4.36 | 236,800 | — | — |
| 1996-11-21 | $3.72 | $4.33 | 197,600 | — | — |
| 1996-11-20 | $3.69 | $4.29 | 259,200 | — | — |
| 1996-11-19 | $3.70 | $4.31 | 50,400 | — | — |
| 1996-11-18 | $3.69 | $4.29 | 153,600 | — | — |
| 1996-11-15 | $3.73 | $4.34 | 84,000 | — | — |
| 1996-11-14 | $3.69 | $4.29 | 146,400 | — | — |
| 1996-11-13 | $3.70 | $4.31 | 67,200 | — | — |
| 1996-11-12 | $3.69 | $4.29 | 75,200 | — | — |
| 1996-11-11 | $3.70 | $4.31 | 34,400 | — | — |
| 1996-11-08 | $3.69 | $4.29 | 116,800 | — | — |
| 1996-11-07 | $3.69 | $4.29 | 273,600 | — | — |
| 1996-11-06 | $3.66 | $4.25 | 82,400 | — | — |
| 1996-11-05 | $3.58 | $4.16 | 155,200 | — | — |
| 1996-11-04 | $3.63 | $4.22 | 140,800 | — | — |
| 1996-11-01 | $3.61 | $4.20 | 212,000 | — | — |
| 1996-10-31 | $3.66 | $4.25 | 80,800 | — | — |
| 1996-10-30 | $3.61 | $4.20 | 114,400 | — | — |
| 1996-10-29 | $3.55 | $4.13 | 90,400 | — | — |
| 1996-10-28 | $3.59 | $4.18 | 66,400 | — | — |
| 1996-10-25 | $3.58 | $4.16 | 284,800 | — | — |
| 1996-10-24 | $3.61 | $4.20 | 119,200 | — | — |
| 1996-10-23 | $3.63 | $4.22 | 320,800 | — | — |
| 1996-10-22 | $3.64 | $4.24 | 278,400 | — | — |
| 1996-10-21 | $3.64 | $4.24 | 90,400 | — | — |
| 1996-10-18 | $3.64 | $4.24 | 98,400 | — | — |
| 1996-10-17 | $3.63 | $4.22 | 103,200 | — | — |
| 1996-10-16 | $3.56 | $4.14 | 253,600 | — | — |
| 1996-10-15 | $3.56 | $4.14 | 171,200 | — | — |
| 1996-10-14 | $3.53 | $4.11 | 116,000 | — | — |
| 1996-10-11 | $3.55 | $4.13 | 165,600 | — | — |
| 1996-10-10 | $3.55 | $4.13 | 108,800 | — | — |
| 1996-10-09 | $3.53 | $4.11 | 225,600 | — | — |
| 1996-10-08 | $3.53 | $4.11 | 68,000 | — | — |
| 1996-10-07 | $3.53 | $4.11 | 284,000 | — | — |
| 1996-10-04 | $3.53 | $4.11 | 249,600 | — | — |
| 1996-10-03 | $3.52 | $4.09 | 80,800 | — | — |
| 1996-10-02 | $3.53 | $4.11 | 275,200 | — | — |
| 1996-10-01 | $3.50 | $4.07 | 456,800 | — | — |
| 1996-09-30 | $3.45 | $4.02 | 216,000 | — | — |
| 1996-09-27 | $3.47 | $4.04 | 257,600 | — | — |
| 1996-09-26 | $3.45 | $4.02 | 486,400 | — | — |
| 1996-09-25 | $3.41 | $3.96 | 471,200 | — | — |
| 1996-09-24 | $3.33 | $3.87 | 313,600 | — | — |
| 1996-09-23 | $3.31 | $3.85 | 117,600 | — | — |
| 1996-09-20 | $3.36 | $3.91 | 192,800 | — | — |
| 1996-09-19 | $3.33 | $3.87 | 50,400 | — | — |
| 1996-09-18 | $3.34 | $3.89 | 70,400 | — | — |
| 1996-09-17 | $3.38 | $3.93 | 92,000 | — | — |
| 1996-09-16 | $3.38 | $3.93 | 117,600 | — | — |
| 1996-09-13 | $3.38 | $3.93 | 100,000 | — | — |
| 1996-09-12 | $3.34 | $3.89 | 124,000 | — | — |
| 1996-09-11 | $3.33 | $3.87 | 52,000 | — | — |
| 1996-09-10 | $3.31 | $3.85 | 89,600 | — | — |
| 1996-09-09 | $3.28 | $3.82 | 84,800 | — | — |
| 1996-09-06 | $3.25 | $3.78 | 451,200 | — | — |
| 1996-09-05 | $3.28 | $3.82 | 475,200 | — | — |
| 1996-09-04 | $3.30 | $3.84 | 432,800 | — | — |
| 1996-09-03 | $3.20 | $3.73 | 35,200 | — | — |
| 1996-08-30 | $3.22 | $3.74 | 123,200 | — | — |
| 1996-08-29 | $3.25 | $3.78 | 88,000 | — | — |
| 1996-08-28 | $3.22 | $3.74 | 107,200 | — | — |
| 1996-08-27 | $3.22 | $3.74 | 116,000 | — | — |
| 1996-08-26 | $3.20 | $3.71 | 180,000 | — | — |
| 1996-08-23 | $3.20 | $3.71 | 206,400 | — | — |
| 1996-08-22 | $3.23 | $3.75 | 91,200 | — | — |
| 1996-08-21 | $3.20 | $3.71 | 162,400 | — | — |
| 1996-08-20 | $3.19 | $3.70 | 79,200 | — | — |
| 1996-08-19 | $3.20 | $3.71 | 23,200 | — | — |
| 1996-08-16 | $3.19 | $3.70 | 148,800 | — | — |
| 1996-08-15 | $3.20 | $3.71 | 41,600 | — | — |
| 1996-08-14 | $3.23 | $3.75 | 404,800 | — | — |
| 1996-08-13 | $3.20 | $3.71 | 186,400 | — | — |
| 1996-08-12 | $3.23 | $3.75 | 86,400 | — | — |
| 1996-08-09 | $3.23 | $3.75 | 104,800 | — | — |
| 1996-08-08 | $3.25 | $3.77 | 48,800 | — | — |
| 1996-08-07 | $3.25 | $3.77 | 105,600 | — | — |
| 1996-08-06 | $3.20 | $3.71 | 111,200 | — | — |
| 1996-08-05 | $3.17 | $3.68 | 82,400 | — | — |
| 1996-08-02 | $3.25 | $3.77 | 256,800 | — | — |
| 1996-08-01 | $3.16 | $3.66 | 375,200 | — | — |
| 1996-07-31 | $3.08 | $3.57 | 148,800 | — | — |
| 1996-07-30 | $3.05 | $3.53 | 656,800 | — | — |
| 1996-07-29 | $3.00 | $3.48 | 154,400 | — | — |
| 1996-07-26 | $3.09 | $3.59 | 361,600 | — | — |
| 1996-07-25 | $3.03 | $3.52 | 814,400 | — | — |
| 1996-07-24 | $3.06 | $3.55 | 144,000 | — | — |
| 1996-07-23 | $3.11 | $3.61 | 179,200 | — | — |
| 1996-07-22 | $3.16 | $3.66 | 83,200 | — | — |
| 1996-07-19 | $3.20 | $3.71 | 212,800 | — | — |
| 1996-07-18 | $3.19 | $3.70 | 144,000 | — | — |
| 1996-07-17 | $3.11 | $3.61 | 210,400 | — | — |
| 1996-07-16 | $3.13 | $3.62 | 254,400 | — | — |
| 1996-07-15 | $3.16 | $3.66 | 159,200 | — | — |
| 1996-07-12 | $3.16 | $3.66 | 422,400 | — | — |
| 1996-07-11 | $3.16 | $3.66 | 418,400 | — | — |
| 1996-07-10 | $3.17 | $3.68 | 370,400 | — | — |
| 1996-07-09 | $3.19 | $3.70 | 462,400 | — | — |
| 1996-07-08 | $3.20 | $3.71 | 132,000 | — | — |
| 1996-07-05 | $3.19 | $3.70 | 184,800 | — | — |
| 1996-07-03 | $3.20 | $3.71 | 49,600 | — | — |
| 1996-07-02 | $3.20 | $3.71 | 87,200 | — | — |
| 1996-07-01 | $3.16 | $3.66 | 103,200 | — | — |
| 1996-06-28 | $3.22 | $3.73 | 236,800 | — | — |
| 1996-06-27 | $3.13 | $3.62 | 104,000 | — | — |
| 1996-06-26 | $3.17 | $3.68 | 240,000 | — | — |
| 1996-06-25 | $3.22 | $3.73 | 548,000 | — | — |
| 1996-06-24 | $3.22 | $3.73 | 222,400 | — | — |
| 1996-06-21 | $3.20 | $3.71 | 392,800 | — | — |
| 1996-06-20 | $3.25 | $3.77 | 126,400 | — | — |
| 1996-06-19 | $3.25 | $3.77 | 35,200 | — | — |
| 1996-06-18 | $3.27 | $3.79 | 88,800 | — | — |
| 1996-06-17 | $3.30 | $3.82 | 53,600 | — | — |
| 1996-06-14 | $3.31 | $3.84 | 120,800 | — | — |
| 1996-06-13 | $3.31 | $3.84 | 79,200 | — | — |
| 1996-06-12 | $3.23 | $3.75 | 367,200 | — | — |
| 1996-06-11 | $3.27 | $3.79 | 66,400 | — | — |
| 1996-06-10 | $3.22 | $3.73 | 160,000 | — | — |
| 1996-06-07 | $3.19 | $3.70 | 308,800 | — | — |
| 1996-06-06 | $3.20 | $3.71 | 367,200 | — | — |
| 1996-06-05 | $3.19 | $3.70 | 624,000 | — | — |
| 1996-06-04 | $3.23 | $3.75 | 386,400 | — | — |
| 1996-06-03 | $3.23 | $3.74 | 258,400 | — | — |
| 1996-05-31 | $3.28 | $3.79 | 69,600 | — | — |
| 1996-05-30 | $3.27 | $3.78 | 162,400 | — | — |
| 1996-05-29 | $3.27 | $3.78 | 122,400 | — | — |
| 1996-05-28 | $3.23 | $3.74 | 857,600 | — | — |
| 1996-05-24 | $3.30 | $3.81 | 105,600 | — | — |
| 1996-05-23 | $3.34 | $3.87 | 142,400 | — | — |
| 1996-05-22 | $3.41 | $3.94 | 129,600 | — | — |
| 1996-05-21 | $3.47 | $4.01 | 71,200 | — | — |
| 1996-05-20 | $3.50 | $4.05 | 113,600 | — | — |
| 1996-05-17 | $3.48 | $4.03 | 183,200 | — | — |
| 1996-05-16 | $3.48 | $4.03 | 164,800 | — | — |
| 1996-05-15 | $3.50 | $4.05 | 127,200 | — | — |
| 1996-05-14 | $3.47 | $4.01 | 195,200 | — | — |
| 1996-05-13 | $3.47 | $4.01 | 296,000 | — | — |
| 1996-05-10 | $3.38 | $3.90 | 52,800 | — | — |
| 1996-05-09 | $3.31 | $3.83 | 80,800 | — | — |
| 1996-05-08 | $3.28 | $3.79 | 474,400 | — | — |
| 1996-05-07 | $3.30 | $3.81 | 28,000 | — | — |
| 1996-05-06 | $3.30 | $3.81 | 96,800 | — | — |
| 1996-05-03 | $3.25 | $3.76 | 112,000 | — | — |
| 1996-05-02 | $3.27 | $3.78 | 153,600 | — | — |
| 1996-05-01 | $3.22 | $3.72 | 330,400 | — | — |
| 1996-04-30 | $3.28 | $3.79 | 21,600 | — | — |
| 1996-04-29 | $3.31 | $3.83 | 57,600 | — | — |
| 1996-04-26 | $3.28 | $3.79 | 126,400 | — | — |
| 1996-04-25 | $3.30 | $3.81 | 126,400 | — | — |
| 1996-04-24 | $3.27 | $3.78 | 104,000 | — | — |
| 1996-04-23 | $3.25 | $3.76 | 220,000 | — | — |
| 1996-04-22 | $3.20 | $3.70 | 154,400 | — | — |
| 1996-04-19 | $3.28 | $3.79 | 72,000 | — | — |
| 1996-04-18 | $3.25 | $3.76 | 44,000 | — | — |
| 1996-04-17 | $3.27 | $3.78 | 480,800 | — | — |
| 1996-04-16 | $3.28 | $3.79 | 224,800 | — | — |
| 1996-04-15 | $3.30 | $3.81 | 208,000 | — | — |
| 1996-04-12 | $3.30 | $3.81 | 292,800 | — | — |
| 1996-04-11 | $3.30 | $3.81 | 159,200 | — | — |
| 1996-04-10 | $3.31 | $3.83 | 183,200 | — | — |
| 1996-04-09 | $3.28 | $3.79 | 266,400 | — | — |
| 1996-04-08 | $3.30 | $3.81 | 118,400 | — | — |
| 1996-04-04 | $3.38 | $3.90 | 97,600 | — | — |
| 1996-04-03 | $3.38 | $3.90 | 196,000 | — | — |
| 1996-04-02 | $3.41 | $3.94 | 204,000 | — | — |
| 1996-04-01 | $3.38 | $3.90 | 184,800 | — | — |
| 1996-03-29 | $3.44 | $3.97 | 197,600 | — | — |
| 1996-03-28 | $3.44 | $3.97 | 140,000 | — | — |
| 1996-03-27 | $3.45 | $3.99 | 247,200 | — | — |
| 1996-03-26 | $3.42 | $3.96 | 91,200 | — | — |
| 1996-03-25 | $3.41 | $3.94 | 112,000 | — | — |
| 1996-03-22 | $3.42 | $3.96 | 115,200 | — | — |
| 1996-03-21 | $3.41 | $3.94 | 214,400 | — | — |
| 1996-03-20 | $3.44 | $3.97 | 32,000 | — | — |
| 1996-03-19 | $3.48 | $4.03 | 67,200 | — | — |
| 1996-03-18 | $3.47 | $4.01 | 407,200 | — | — |
| 1996-03-15 | $3.38 | $3.90 | 208,000 | — | — |
| 1996-03-14 | $3.44 | $3.97 | 151,200 | — | — |
| 1996-03-13 | $3.41 | $3.94 | 273,600 | — | — |
| 1996-03-12 | $3.39 | $3.92 | 90,400 | — | — |
| 1996-03-11 | $3.33 | $3.85 | 85,600 | — | — |
| 1996-03-08 | $3.31 | $3.83 | 108,800 | — | — |
| 1996-03-07 | $3.44 | $3.97 | 17,600 | — | — |
| 1996-03-06 | $3.45 | $3.99 | 81,600 | — | — |
| 1996-03-05 | $3.45 | $3.99 | 31,200 | — | — |
| 1996-03-04 | $3.45 | $3.99 | 204,800 | — | — |
| 1996-03-01 | $3.39 | $3.92 | 212,000 | — | — |
| 1996-02-29 | $3.39 | $3.92 | 70,400 | — | — |
| 1996-02-28 | $3.44 | $3.97 | 68,000 | — | — |
| 1996-02-27 | $3.47 | $4.01 | 130,400 | — | — |
| 1996-02-26 | $3.42 | $3.96 | 117,600 | — | — |
| 1996-02-23 | $3.34 | $3.85 | 98,400 | — | — |
| 1996-02-22 | $3.36 | $3.87 | 80,000 | — | — |
| 1996-02-21 | $3.34 | $3.85 | 419,200 | — | — |
| 1996-02-20 | $3.28 | $3.78 | 117,600 | — | — |
| 1996-02-16 | $3.30 | $3.80 | 119,200 | — | — |
| 1996-02-15 | $3.33 | $3.84 | 266,400 | — | — |
| 1996-02-14 | $3.28 | $3.78 | 142,400 | — | — |
| 1996-02-13 | $3.34 | $3.85 | 129,600 | — | — |
| 1996-02-12 | $3.36 | $3.87 | 72,800 | — | — |
| 1996-02-09 | $3.33 | $3.84 | 72,000 | — | — |
| 1996-02-08 | $3.30 | $3.80 | 140,800 | — | — |
| 1996-02-07 | $3.27 | $3.76 | 133,600 | — | — |
| 1996-02-06 | $3.30 | $3.80 | 199,200 | — | — |
| 1996-02-05 | $3.28 | $3.78 | 96,800 | — | — |
| 1996-02-02 | $3.28 | $3.78 | 236,800 | — | — |
| 1996-02-01 | $3.25 | $3.75 | 108,000 | — | — |
| 1996-01-31 | $3.27 | $3.76 | 96,800 | — | — |
| 1996-01-30 | $3.19 | $3.67 | 66,400 | — | — |
| 1996-01-29 | $3.16 | $3.64 | 68,000 | — | — |
| 1996-01-26 | $3.14 | $3.62 | 26,400 | — | — |
| 1996-01-25 | $3.13 | $3.60 | 820,800 | — | — |
| 1996-01-24 | $3.16 | $3.64 | 322,400 | — | — |
| 1996-01-23 | $3.09 | $3.57 | 286,400 | — | — |
| 1996-01-22 | $3.08 | $3.55 | 238,400 | — | — |
| 1996-01-19 | $3.06 | $3.53 | 190,400 | — | — |
| 1996-01-18 | $3.06 | $3.53 | 792,000 | — | — |
| 1996-01-17 | $3.06 | $3.53 | 59,200 | — | — |
| 1996-01-16 | $3.08 | $3.55 | 334,400 | — | — |
| 1996-01-15 | $3.06 | $3.53 | 276,800 | — | — |
| 1996-01-12 | $3.09 | $3.57 | 57,600 | — | — |
| 1996-01-11 | $3.11 | $3.58 | 936,000 | — | — |
| 1996-01-10 | $3.13 | $3.60 | 253,600 | — | — |
| 1996-01-09 | $3.11 | $3.58 | 1,229,600 | — | — |
| 1996-01-08 | $3.05 | $3.51 | 30,400 | — | — |
| 1996-01-05 | $3.08 | $3.55 | 319,200 | — | — |
| 1996-01-04 | $3.11 | $3.58 | 270,400 | — | — |
| 1996-01-03 | $3.09 | $3.57 | 85,600 | — | — |
| 1996-01-02 | $3.09 | $3.57 | 104,000 | — | — |