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
- 1995-07-19 to 2026-09-02
- 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 | $4.17 | $4.42 | 7,875 | — | — |
| 1996-12-30 | $4.11 | $4.37 | 15,075 | — | — |
| 1996-12-27 | $4.11 | $4.37 | 0 | — | — |
| 1996-12-26 | $4.11 | $4.37 | 7,875 | — | — |
| 1996-12-24 | $4.06 | $4.31 | 2,250 | — | — |
| 1996-12-23 | $4.17 | $4.42 | 22,500 | — | — |
| 1996-12-20 | $4.22 | $4.48 | 32,850 | — | — |
| 1996-12-19 | $4.06 | $4.31 | 2,250 | — | — |
| 1996-12-18 | $4.22 | $4.48 | 32,850 | — | — |
| 1996-12-17 | $4.17 | $4.42 | 17,100 | — | — |
| 1996-12-16 | $4.22 | $4.48 | 10,350 | — | — |
| 1996-12-13 | $4.22 | $4.48 | 4,500 | — | — |
| 1996-12-12 | $4.28 | $4.54 | 18,900 | — | — |
| 1996-12-11 | $4.17 | $4.42 | 3,375 | — | — |
| 1996-12-10 | $4.11 | $4.37 | 3,375 | — | — |
| 1996-12-09 | $4.17 | $4.42 | 4,950 | — | — |
| 1996-12-06 | $4.22 | $4.48 | 12,150 | — | — |
| 1996-12-05 | $4.33 | $4.60 | 28,350 | — | — |
| 1996-12-04 | $4.39 | $4.66 | 9,225 | — | — |
| 1996-12-03 | $4.50 | $4.78 | 14,400 | — | — |
| 1996-12-02 | $4.50 | $4.78 | 18,225 | — | — |
| 1996-11-29 | $4.44 | $4.60 | 3,375 | — | — |
| 1996-11-27 | $4.56 | $4.72 | 36,450 | — | — |
| 1996-11-26 | $4.67 | $4.83 | 80,775 | — | — |
| 1996-11-25 | $4.61 | $4.77 | 200,925 | — | — |
| 1996-11-22 | $4.56 | $4.72 | 67,950 | — | — |
| 1996-11-21 | $4.67 | $4.83 | 72,450 | — | — |
| 1996-11-20 | $4.28 | $4.43 | 100,125 | — | — |
| 1996-11-19 | $4.08 | $4.23 | 67,050 | — | — |
| 1996-11-18 | $4.11 | $4.26 | 18,900 | — | — |
| 1996-11-15 | $4.17 | $4.31 | 8,100 | — | — |
| 1996-11-14 | $4.11 | $4.26 | 27,225 | — | — |
| 1996-11-13 | $4.17 | $4.31 | 152,100 | — | — |
| 1996-11-12 | $4.11 | $4.26 | 101,025 | — | — |
| 1996-11-11 | $4.00 | $4.14 | 65,025 | — | — |
| 1996-11-08 | $4.00 | $4.14 | 7,875 | — | — |
| 1996-11-07 | $4.00 | $4.14 | 8,775 | — | — |
| 1996-11-06 | $4.00 | $4.14 | 22,275 | — | — |
| 1996-11-05 | $3.94 | $4.08 | 15,750 | — | — |
| 1996-11-04 | $4.00 | $4.14 | 36,000 | — | — |
| 1996-11-01 | $4.06 | $4.20 | 13,500 | — | — |
| 1996-10-31 | $3.89 | $4.03 | 7,875 | — | — |
| 1996-10-30 | $3.92 | $4.06 | 58,725 | — | — |
| 1996-10-29 | $4.06 | $4.20 | 80,550 | — | — |
| 1996-10-28 | $4.00 | $4.14 | 77,400 | — | — |
| 1996-10-25 | $4.00 | $4.14 | 11,025 | — | — |
| 1996-10-24 | $4.00 | $4.14 | 104,625 | — | — |
| 1996-10-23 | $4.06 | $4.20 | 17,325 | — | — |
| 1996-10-22 | $3.92 | $4.06 | 157,050 | — | — |
| 1996-10-21 | $3.81 | $3.94 | 79,200 | — | — |
| 1996-10-18 | $3.89 | $4.03 | 49,050 | — | — |
| 1996-10-17 | $3.86 | $4.00 | 100,800 | — | — |
| 1996-10-16 | $3.92 | $4.06 | 6,975 | — | — |
| 1996-10-15 | $3.94 | $4.08 | 13,500 | — | — |
| 1996-10-14 | $3.83 | $3.97 | 1,125 | — | — |
| 1996-10-11 | $3.92 | $4.06 | 7,875 | — | — |
| 1996-10-10 | $4.00 | $4.14 | 28,575 | — | — |
| 1996-10-09 | $3.94 | $4.08 | 21,150 | — | — |
| 1996-10-08 | $3.83 | $3.97 | 47,700 | — | — |
| 1996-10-07 | $3.86 | $4.00 | 2,700 | — | — |
| 1996-10-04 | $3.94 | $4.08 | 16,650 | — | — |
| 1996-10-03 | $4.00 | $4.14 | 80,100 | — | — |
| 1996-10-02 | $4.06 | $4.20 | 225 | — | — |
| 1996-10-01 | $4.06 | $4.20 | 18,675 | — | — |
| 1996-09-30 | $4.00 | $4.14 | 38,925 | — | — |
| 1996-09-27 | $4.11 | $4.26 | 2,250 | — | — |
| 1996-09-26 | $4.06 | $4.20 | 48,825 | — | — |
| 1996-09-25 | $4.06 | $4.20 | 55,800 | — | — |
| 1996-09-24 | $3.69 | $3.83 | 35,775 | — | — |
| 1996-09-23 | $3.78 | $3.91 | 675 | — | — |
| 1996-09-20 | $3.69 | $3.83 | 2,475 | — | — |
| 1996-09-19 | $3.69 | $3.83 | 52,200 | — | — |
| 1996-09-18 | $3.68 | $3.81 | 46,125 | — | — |
| 1996-09-17 | $3.64 | $3.77 | 81,000 | — | — |
| 1996-09-16 | $3.61 | $3.74 | 67,950 | — | — |
| 1996-09-13 | $3.56 | $3.68 | 16,425 | — | — |
| 1996-09-12 | $3.61 | $3.74 | 82,125 | — | — |
| 1996-09-11 | $3.50 | $3.62 | 135,675 | — | — |
| 1996-09-10 | $3.33 | $3.45 | 87,075 | — | — |
| 1996-09-09 | $3.50 | $3.62 | 10,350 | — | — |
| 1996-09-06 | $3.47 | $3.59 | 22,950 | — | — |
| 1996-09-05 | $3.33 | $3.45 | 87,525 | — | — |
| 1996-09-04 | $3.67 | $3.80 | 31,500 | — | — |
| 1996-09-03 | $3.61 | $3.74 | 47,700 | — | — |
| 1996-08-30 | $4.00 | $4.14 | 21,150 | — | — |
| 1996-08-29 | $4.00 | $4.14 | 56,700 | — | — |
| 1996-08-28 | $4.00 | $4.14 | 21,375 | — | — |
| 1996-08-27 | $4.17 | $4.31 | 46,350 | — | — |
| 1996-08-26 | $4.00 | $4.14 | 14,625 | — | — |
| 1996-08-23 | $4.03 | $4.17 | 20,925 | — | — |
| 1996-08-22 | $4.14 | $4.29 | 12,600 | — | — |
| 1996-08-21 | $4.06 | $4.20 | 2,925 | — | — |
| 1996-08-20 | $4.17 | $4.31 | 5,625 | — | — |
| 1996-08-19 | $4.17 | $4.31 | 16,650 | — | — |
| 1996-08-16 | $4.17 | $4.31 | 12,375 | — | — |
| 1996-08-15 | $4.42 | $4.57 | 4,050 | — | — |
| 1996-08-14 | $4.50 | $4.66 | 96,525 | — | — |
| 1996-08-13 | $4.39 | $4.54 | 29,025 | — | — |
| 1996-08-12 | $4.33 | $4.49 | 47,250 | — | — |
| 1996-08-09 | $4.50 | $4.66 | 13,950 | — | — |
| 1996-08-08 | $4.39 | $4.54 | 24,525 | — | — |
| 1996-08-07 | $4.22 | $4.37 | 15,975 | — | — |
| 1996-08-06 | $4.22 | $4.37 | 14,175 | — | — |
| 1996-08-05 | $4.18 | $4.33 | 27,000 | — | — |
| 1996-08-02 | $4.56 | $4.72 | 76,050 | — | — |
| 1996-08-01 | $4.56 | $4.72 | 28,800 | — | — |
| 1996-07-31 | $4.50 | $4.66 | 27,000 | — | — |
| 1996-07-30 | $4.50 | $4.66 | 12,825 | — | — |
| 1996-07-29 | $4.50 | $4.66 | 13,725 | — | — |
| 1996-07-26 | $4.50 | $4.66 | 21,600 | — | — |
| 1996-07-25 | $4.56 | $4.72 | 37,800 | — | — |
| 1996-07-24 | $4.56 | $4.56 | 48,825 | — | — |
| 1996-07-23 | $4.50 | $4.50 | 57,600 | — | — |
| 1996-07-22 | $4.56 | $4.56 | 11,475 | — | — |
| 1996-07-19 | $4.56 | $4.56 | 50,175 | — | — |
| 1996-07-18 | $4.50 | $4.50 | 22,500 | — | — |
| 1996-07-17 | $4.61 | $4.61 | 18,675 | — | — |
| 1996-07-16 | $4.61 | $4.61 | 48,375 | — | — |
| 1996-07-15 | $4.67 | $4.67 | 76,950 | — | — |
| 1996-07-12 | $4.67 | $4.67 | 78,975 | — | — |
| 1996-07-11 | $4.89 | $4.89 | 151,200 | — | — |
| 1996-07-10 | $4.78 | $4.78 | 63,450 | — | — |
| 1996-07-09 | $4.72 | $4.72 | 49,500 | — | — |
| 1996-07-08 | $4.50 | $4.50 | 20,700 | — | — |
| 1996-07-05 | $4.50 | $4.50 | 8,100 | — | — |
| 1996-07-03 | $4.50 | $4.50 | 2,250 | — | — |
| 1996-07-02 | $4.50 | $4.50 | 1,575 | — | — |
| 1996-07-01 | $4.50 | $4.50 | 5,175 | — | — |
| 1996-06-28 | $4.50 | $4.50 | 11,250 | — | — |
| 1996-06-27 | $4.56 | $4.56 | 44,100 | — | — |
| 1996-06-26 | $4.50 | $4.50 | 6,300 | — | — |
| 1996-06-25 | $4.56 | $4.56 | 44,775 | — | — |
| 1996-06-24 | $4.50 | $4.50 | 24,750 | — | — |
| 1996-06-21 | $4.50 | $4.50 | 16,200 | — | — |
| 1996-06-20 | $4.56 | $4.56 | 70,200 | — | — |
| 1996-06-19 | $4.67 | $4.67 | 1,125 | — | — |
| 1996-06-18 | $4.50 | $4.50 | 14,175 | — | — |
| 1996-06-17 | $4.50 | $4.50 | 9,225 | — | — |
| 1996-06-14 | $4.44 | $4.44 | 3,150 | — | — |
| 1996-06-13 | $4.67 | $4.67 | 29,025 | — | — |
| 1996-06-12 | $4.67 | $4.67 | 57,825 | — | — |
| 1996-06-11 | $4.67 | $4.67 | 18,450 | — | — |
| 1996-06-10 | $4.72 | $4.72 | 21,375 | — | — |
| 1996-06-07 | $4.72 | $4.72 | 16,875 | — | — |
| 1996-06-06 | $4.72 | $4.72 | 32,175 | — | — |
| 1996-06-05 | $4.72 | $4.72 | 83,250 | — | — |
| 1996-06-04 | $4.72 | $4.72 | 15,300 | — | — |
| 1996-06-03 | $4.78 | $4.78 | 73,350 | — | — |
| 1996-05-31 | $4.72 | $4.72 | 60,300 | — | — |
| 1996-05-30 | $4.72 | $4.72 | 97,875 | — | — |
| 1996-05-29 | $4.67 | $4.67 | 24,525 | — | — |
| 1996-05-28 | $4.67 | $4.67 | 244,125 | — | — |
| 1996-05-24 | $4.67 | $4.67 | 51,750 | — | — |
| 1996-05-23 | $4.67 | $4.67 | 68,850 | — | — |
| 1996-05-22 | $4.56 | $4.56 | 88,425 | — | — |
| 1996-05-21 | $4.56 | $4.56 | 32,625 | — | — |
| 1996-05-20 | $4.56 | $4.56 | 45,000 | — | — |
| 1996-05-17 | $4.72 | $4.72 | 80,100 | — | — |
| 1996-05-16 | $4.78 | $4.78 | 65,475 | — | — |
| 1996-05-15 | $4.67 | $4.67 | 54,900 | — | — |
| 1996-05-14 | $4.72 | $4.72 | 165,150 | — | — |
| 1996-05-13 | $4.78 | $4.78 | 8,550 | — | — |
| 1996-05-10 | $4.78 | $4.78 | 40,275 | — | — |
| 1996-05-09 | $4.89 | $4.89 | 33,750 | — | — |
| 1996-05-08 | $4.89 | $4.89 | 80,325 | — | — |
| 1996-05-07 | $4.72 | $4.72 | 108,000 | — | — |
| 1996-05-06 | $4.78 | $4.78 | 42,975 | — | — |
| 1996-05-03 | $4.67 | $4.67 | 96,300 | — | — |
| 1996-05-02 | $4.56 | $4.56 | 98,550 | — | — |
| 1996-05-01 | $4.44 | $4.44 | 43,425 | — | — |
| 1996-04-30 | $4.33 | $4.33 | 15,075 | — | — |
| 1996-04-29 | $4.33 | $4.33 | 9,675 | — | — |
| 1996-04-26 | $4.33 | $4.33 | 20,925 | — | — |
| 1996-04-25 | $4.33 | $4.33 | 13,275 | — | — |
| 1996-04-24 | $4.39 | $4.39 | 10,800 | — | — |
| 1996-04-23 | $4.50 | $4.50 | 60,075 | — | — |
| 1996-04-22 | $4.22 | $4.22 | 133,200 | — | — |
| 1996-04-19 | $4.06 | $4.06 | 19,125 | — | — |
| 1996-04-18 | $3.89 | $3.89 | 33,750 | — | — |
| 1996-04-17 | $4.00 | $4.00 | 76,275 | — | — |
| 1996-04-16 | $3.61 | $3.61 | 30,150 | — | — |
| 1996-04-15 | $3.61 | $3.61 | 29,250 | — | — |
| 1996-04-12 | $3.78 | $3.78 | 22,500 | — | — |
| 1996-04-11 | $3.61 | $3.61 | 9,900 | — | — |
| 1996-04-10 | $3.67 | $3.67 | 5,625 | — | — |
| 1996-04-09 | $3.67 | $3.67 | 9,450 | — | — |
| 1996-04-08 | $3.67 | $3.67 | 6,525 | — | — |
| 1996-04-04 | $3.89 | $3.89 | 6,750 | — | — |
| 1996-04-03 | $3.67 | $3.67 | 4,950 | — | — |
| 1996-04-02 | $3.67 | $3.67 | 8,325 | — | — |
| 1996-04-01 | $3.89 | $3.89 | 1,800 | — | — |
| 1996-03-29 | $3.61 | $3.61 | 4,275 | — | — |
| 1996-03-28 | $3.78 | $3.78 | 61,200 | — | — |
| 1996-03-27 | $3.78 | $3.78 | 24,075 | — | — |
| 1996-03-26 | $4.00 | $4.00 | 44,100 | — | — |
| 1996-03-25 | $4.00 | $4.00 | 64,125 | — | — |
| 1996-03-22 | $3.61 | $3.61 | 13,500 | — | — |
| 1996-03-21 | $3.61 | $3.61 | 7,200 | — | — |
| 1996-03-20 | $3.61 | $3.61 | 48,825 | — | — |
| 1996-03-19 | $3.72 | $3.72 | 12,825 | — | — |
| 1996-03-18 | $3.72 | $3.72 | 4,050 | — | — |
| 1996-03-15 | $3.72 | $3.72 | 8,775 | — | — |
| 1996-03-14 | $3.72 | $3.72 | 675 | — | — |
| 1996-03-13 | $3.72 | $3.72 | 19,800 | — | — |
| 1996-03-12 | $3.72 | $3.72 | 6,075 | — | — |
| 1996-03-11 | $4.00 | $4.00 | 14,400 | — | — |
| 1996-03-08 | $3.83 | $3.83 | 15,975 | — | — |
| 1996-03-07 | $4.02 | $4.02 | 2,925 | — | — |
| 1996-03-06 | $4.02 | $4.02 | 45,675 | — | — |
| 1996-03-05 | $3.83 | $3.83 | 51,750 | — | — |
| 1996-03-04 | $3.83 | $3.83 | 2,700 | — | — |
| 1996-03-01 | $3.83 | $3.83 | 13,725 | — | — |
| 1996-02-29 | $3.83 | $3.83 | 35,775 | — | — |
| 1996-02-28 | $3.83 | $3.83 | 20,250 | — | — |
| 1996-02-27 | $3.89 | $3.89 | 31,050 | — | — |
| 1996-02-26 | $3.94 | $3.94 | 47,925 | — | — |
| 1996-02-23 | $3.94 | $3.94 | 10,800 | — | — |
| 1996-02-22 | $3.94 | $3.94 | 4,050 | — | — |
| 1996-02-21 | $3.94 | $3.94 | 28,575 | — | — |
| 1996-02-20 | $4.00 | $4.00 | 25,200 | — | — |
| 1996-02-16 | $4.00 | $4.00 | 45,450 | — | — |
| 1996-02-15 | $4.00 | $4.00 | 15,975 | — | — |
| 1996-02-14 | $4.00 | $4.00 | 18,225 | — | — |
| 1996-02-13 | $4.11 | $4.11 | 40,725 | — | — |
| 1996-02-12 | $4.22 | $4.22 | 10,125 | — | — |
| 1996-02-09 | $4.11 | $4.11 | 129,825 | — | — |
| 1996-02-08 | $4.06 | $4.06 | 56,700 | — | — |
| 1996-02-07 | $4.22 | $4.22 | 21,375 | — | — |
| 1996-02-06 | $4.22 | $4.22 | 103,275 | — | — |
| 1996-02-05 | $4.06 | $4.06 | 102,150 | — | — |
| 1996-02-02 | $3.89 | $3.89 | 78,525 | — | — |
| 1996-02-01 | $3.89 | $3.89 | 6,300 | — | — |
| 1996-01-31 | $3.89 | $3.89 | 11,475 | — | — |
| 1996-01-30 | $3.89 | $3.89 | 17,775 | — | — |
| 1996-01-29 | $3.89 | $3.89 | 31,725 | — | — |
| 1996-01-26 | $3.89 | $3.89 | 34,425 | — | — |
| 1996-01-25 | $3.89 | $3.89 | 27,000 | — | — |
| 1996-01-24 | $3.94 | $3.94 | 12,600 | — | — |
| 1996-01-23 | $3.89 | $3.89 | 86,400 | — | — |
| 1996-01-22 | $3.94 | $3.94 | 40,500 | — | — |
| 1996-01-19 | $4.06 | $4.06 | 28,350 | — | — |
| 1996-01-18 | $4.17 | $4.17 | 6,300 | — | — |
| 1996-01-17 | $4.17 | $4.17 | 37,800 | — | — |
| 1996-01-16 | $4.14 | $4.14 | 64,800 | — | — |
| 1996-01-15 | $4.22 | $4.22 | 3,600 | — | — |
| 1996-01-12 | $4.25 | $4.25 | 10,800 | — | — |
| 1996-01-11 | $4.06 | $4.06 | 26,550 | — | — |
| 1996-01-10 | $4.25 | $4.25 | 41,625 | — | — |
| 1996-01-09 | $4.06 | $4.06 | 54,675 | — | — |
| 1996-01-08 | $4.06 | $4.06 | 47,250 | — | — |
| 1996-01-05 | $4.00 | $4.00 | 27,225 | — | — |
| 1996-01-04 | $4.00 | $4.00 | 74,475 | — | — |
| 1996-01-03 | $4.00 | $4.00 | 3,600 | — | — |
| 1996-01-02 | $4.00 | $4.00 | 16,875 | — | — |