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
- 1984-06-04 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 | $4.11 | $4.11 | 68,625 | — | — |
| 1996-12-30 | $4.28 | $4.28 | 34,650 | — | — |
| 1996-12-27 | $4.39 | $4.39 | 27,675 | — | — |
| 1996-12-26 | $4.22 | $4.22 | 10,800 | — | — |
| 1996-12-24 | $4.17 | $4.17 | 34,200 | — | — |
| 1996-12-23 | $4.17 | $4.17 | 60,300 | — | — |
| 1996-12-20 | $4.44 | $4.44 | 107,550 | — | — |
| 1996-12-19 | $4.50 | $4.50 | 22,725 | — | — |
| 1996-12-18 | $4.56 | $4.56 | 12,375 | — | — |
| 1996-12-17 | $4.56 | $4.56 | 113,625 | — | — |
| 1996-12-16 | $4.56 | $4.56 | 73,575 | — | — |
| 1996-12-13 | $4.67 | $4.67 | 19,575 | — | — |
| 1996-12-12 | $4.56 | $4.56 | 47,475 | — | — |
| 1996-12-11 | $4.67 | $4.67 | 39,825 | — | — |
| 1996-12-10 | $4.56 | $4.56 | 29,925 | — | — |
| 1996-12-09 | $4.72 | $4.72 | 37,125 | — | — |
| 1996-12-06 | $4.72 | $4.72 | 75,825 | — | — |
| 1996-12-05 | $4.56 | $4.56 | 32,625 | — | — |
| 1996-12-04 | $4.50 | $4.50 | 82,800 | — | — |
| 1996-12-03 | $4.56 | $4.56 | 84,825 | — | — |
| 1996-12-02 | $4.56 | $4.56 | 83,025 | — | — |
| 1996-11-29 | $4.56 | $4.56 | 65,025 | — | — |
| 1996-11-27 | $4.56 | $4.56 | 49,950 | — | — |
| 1996-11-26 | $4.61 | $4.61 | 69,075 | — | — |
| 1996-11-25 | $4.72 | $4.72 | 129,150 | — | — |
| 1996-11-22 | $4.94 | $4.94 | 297,675 | — | — |
| 1996-11-21 | $4.44 | $4.44 | 113,625 | — | — |
| 1996-11-20 | $4.39 | $4.39 | 55,800 | — | — |
| 1996-11-19 | $4.39 | $4.39 | 79,875 | — | — |
| 1996-11-18 | $4.44 | $4.44 | 65,025 | — | — |
| 1996-11-15 | $4.50 | $4.50 | 124,650 | — | — |
| 1996-11-14 | $4.44 | $4.44 | 57,600 | — | — |
| 1996-11-13 | $4.50 | $4.50 | 269,550 | — | — |
| 1996-11-12 | $4.50 | $4.50 | 238,050 | — | — |
| 1996-11-11 | $4.44 | $4.44 | 105,975 | — | — |
| 1996-11-08 | $4.39 | $4.39 | 533,925 | — | — |
| 1996-11-07 | $4.17 | $4.17 | 223,875 | — | — |
| 1996-11-06 | $4.44 | $4.44 | 254,475 | — | — |
| 1996-11-05 | $4.83 | $4.83 | 48,600 | — | — |
| 1996-11-04 | $5.11 | $5.11 | 45,675 | — | — |
| 1996-11-01 | $5.22 | $5.22 | 69,300 | — | — |
| 1996-10-31 | $5.22 | $5.22 | 121,950 | — | — |
| 1996-10-30 | $5.17 | $5.17 | 51,300 | — | — |
| 1996-10-29 | $5.33 | $5.33 | 74,475 | — | — |
| 1996-10-28 | $5.33 | $5.33 | 36,900 | — | — |
| 1996-10-25 | $5.39 | $5.39 | 21,825 | — | — |
| 1996-10-24 | $5.39 | $5.39 | 33,075 | — | — |
| 1996-10-23 | $5.44 | $5.44 | 23,400 | — | — |
| 1996-10-22 | $5.44 | $5.44 | 86,625 | — | — |
| 1996-10-21 | $5.67 | $5.67 | 132,750 | — | — |
| 1996-10-18 | $5.61 | $5.61 | 244,125 | — | — |
| 1996-10-17 | $5.72 | $5.72 | 49,950 | — | — |
| 1996-10-16 | $5.78 | $5.78 | 47,025 | — | — |
| 1996-10-15 | $5.83 | $5.83 | 96,975 | — | — |
| 1996-10-14 | $5.94 | $5.94 | 117,000 | — | — |
| 1996-10-11 | $6.22 | $6.22 | 229,725 | — | — |
| 1996-10-10 | $6.17 | $6.17 | 246,150 | — | — |
| 1996-10-09 | $5.78 | $5.78 | 71,775 | — | — |
| 1996-10-08 | $5.89 | $5.89 | 78,075 | — | — |
| 1996-10-07 | $5.94 | $5.94 | 108,450 | — | — |
| 1996-10-04 | $6.06 | $6.06 | 176,850 | — | — |
| 1996-10-03 | $5.78 | $5.78 | 208,125 | — | — |
| 1996-10-02 | $5.61 | $5.61 | 76,725 | — | — |
| 1996-10-01 | $5.72 | $5.72 | 77,850 | — | — |
| 1996-09-30 | $5.67 | $5.67 | 21,825 | — | — |
| 1996-09-27 | $5.72 | $5.72 | 300,825 | — | — |
| 1996-09-26 | $6.39 | $6.39 | 115,650 | — | — |
| 1996-09-25 | $6.39 | $6.39 | 330,975 | — | — |
| 1996-09-24 | $6.06 | $6.06 | 54,000 | — | — |
| 1996-09-23 | $6.06 | $6.06 | 32,625 | — | — |
| 1996-09-20 | $6.06 | $6.06 | 211,275 | — | — |
| 1996-09-19 | $5.83 | $5.83 | 9,225 | — | — |
| 1996-09-18 | $5.89 | $5.89 | 26,775 | — | — |
| 1996-09-17 | $5.83 | $5.83 | 65,250 | — | — |
| 1996-09-16 | $5.94 | $5.94 | 41,400 | — | — |
| 1996-09-13 | $6.00 | $6.00 | 101,025 | — | — |
| 1996-09-12 | $6.06 | $6.06 | 122,175 | — | — |
| 1996-09-11 | $5.89 | $5.89 | 55,575 | — | — |
| 1996-09-10 | $5.78 | $5.78 | 27,225 | — | — |
| 1996-09-09 | $5.89 | $5.89 | 48,600 | — | — |
| 1996-09-06 | $5.78 | $5.78 | 91,575 | — | — |
| 1996-09-05 | $5.78 | $5.78 | 110,925 | — | — |
| 1996-09-04 | $5.94 | $5.94 | 43,200 | — | — |
| 1996-09-03 | $5.78 | $5.78 | 133,650 | — | — |
| 1996-08-30 | $5.94 | $5.94 | 128,475 | — | — |
| 1996-08-29 | $5.83 | $5.83 | 107,325 | — | — |
| 1996-08-28 | $5.83 | $5.83 | 17,325 | — | — |
| 1996-08-27 | $5.94 | $5.94 | 106,650 | — | — |
| 1996-08-26 | $6.00 | $6.00 | 90,225 | — | — |
| 1996-08-23 | $5.94 | $5.94 | 107,325 | — | — |
| 1996-08-22 | $5.78 | $5.78 | 66,150 | — | — |
| 1996-08-21 | $5.83 | $5.83 | 40,050 | — | — |
| 1996-08-20 | $5.56 | $5.56 | 209,700 | — | — |
| 1996-08-19 | $5.94 | $5.94 | 20,025 | — | — |
| 1996-08-16 | $6.00 | $6.00 | 108,000 | — | — |
| 1996-08-15 | $5.83 | $5.83 | 342,225 | — | — |
| 1996-08-14 | $5.83 | $5.83 | 191,700 | — | — |
| 1996-08-13 | $5.61 | $5.61 | 118,125 | — | — |
| 1996-08-12 | $5.50 | $5.50 | 39,375 | — | — |
| 1996-08-09 | $5.39 | $5.39 | 105,075 | — | — |
| 1996-08-08 | $5.39 | $5.39 | 60,750 | — | — |
| 1996-08-07 | $5.44 | $5.44 | 35,100 | — | — |
| 1996-08-06 | $5.44 | $5.44 | 51,075 | — | — |
| 1996-08-05 | $5.33 | $5.33 | 23,625 | — | — |
| 1996-08-02 | $5.39 | $5.39 | 80,100 | — | — |
| 1996-08-01 | $5.11 | $5.11 | 30,600 | — | — |
| 1996-07-31 | $4.94 | $4.94 | 85,950 | — | — |
| 1996-07-30 | $4.83 | $4.83 | 68,625 | — | — |
| 1996-07-29 | $4.83 | $4.83 | 17,325 | — | — |
| 1996-07-26 | $4.89 | $4.89 | 69,300 | — | — |
| 1996-07-25 | $4.72 | $4.72 | 42,300 | — | — |
| 1996-07-24 | $4.83 | $4.83 | 86,400 | — | — |
| 1996-07-23 | $5.06 | $5.06 | 42,525 | — | — |
| 1996-07-22 | $5.22 | $5.22 | 39,825 | — | — |
| 1996-07-19 | $5.00 | $5.00 | 146,700 | — | — |
| 1996-07-18 | $5.39 | $5.39 | 159,525 | — | — |
| 1996-07-17 | $5.65 | $5.65 | 269,325 | — | — |
| 1996-07-16 | $4.61 | $4.61 | 168,525 | — | — |
| 1996-07-15 | $4.67 | $4.67 | 307,575 | — | — |
| 1996-07-12 | $4.94 | $4.94 | 31,950 | — | — |
| 1996-07-11 | $4.89 | $4.89 | 95,625 | — | — |
| 1996-07-10 | $5.06 | $5.06 | 51,750 | — | — |
| 1996-07-09 | $5.00 | $5.00 | 45,450 | — | — |
| 1996-07-08 | $4.94 | $4.94 | 107,775 | — | — |
| 1996-07-05 | $5.06 | $5.06 | 11,475 | — | — |
| 1996-07-03 | $5.22 | $5.22 | 26,775 | — | — |
| 1996-07-02 | $5.17 | $5.17 | 40,050 | — | — |
| 1996-07-01 | $5.22 | $5.22 | 26,325 | — | — |
| 1996-06-28 | $5.22 | $5.22 | 161,325 | — | — |
| 1996-06-27 | $5.00 | $5.00 | 82,125 | — | — |
| 1996-06-26 | $4.89 | $4.89 | 126,000 | — | — |
| 1996-06-25 | $5.22 | $5.22 | 75,825 | — | — |
| 1996-06-24 | $5.22 | $5.22 | 42,300 | — | — |
| 1996-06-21 | $5.28 | $5.28 | 83,025 | — | — |
| 1996-06-20 | $5.33 | $5.33 | 136,125 | — | — |
| 1996-06-19 | $5.22 | $5.22 | 76,500 | — | — |
| 1996-06-18 | $5.17 | $5.17 | 116,100 | — | — |
| 1996-06-17 | $5.22 | $5.22 | 72,900 | — | — |
| 1996-06-14 | $5.33 | $5.33 | 57,600 | — | — |
| 1996-06-13 | $5.44 | $5.44 | 166,050 | — | — |
| 1996-06-12 | $5.39 | $5.39 | 126,450 | — | — |
| 1996-06-11 | $5.17 | $5.17 | 184,500 | — | — |
| 1996-06-10 | $5.28 | $5.28 | 41,175 | — | — |
| 1996-06-07 | $5.44 | $5.44 | 280,350 | — | — |
| 1996-06-06 | $5.67 | $5.67 | 135,225 | — | — |
| 1996-06-05 | $5.67 | $5.67 | 258,300 | — | — |
| 1996-06-04 | $5.78 | $5.78 | 361,800 | — | — |
| 1996-06-03 | $5.83 | $5.83 | 1,057,050 | — | — |
| 1996-05-31 | $5.44 | $5.44 | 323,550 | — | — |
| 1996-05-30 | $5.39 | $5.39 | 302,400 | — | — |
| 1996-05-29 | $5.28 | $5.28 | 289,575 | — | — |
| 1996-05-28 | $5.61 | $5.61 | 1,242,900 | — | — |
| 1996-05-24 | $5.28 | $5.28 | 539,325 | — | — |
| 1996-05-23 | $5.00 | $5.00 | 658,575 | — | — |
| 1996-05-22 | $4.61 | $4.61 | 480,825 | — | — |
| 1996-05-21 | $4.39 | $4.39 | 257,625 | — | — |
| 1996-05-20 | $4.22 | $4.22 | 114,525 | — | — |
| 1996-05-17 | $4.22 | $4.22 | 209,250 | — | — |
| 1996-05-16 | $4.00 | $4.00 | 95,400 | — | — |
| 1996-05-15 | $3.94 | $3.94 | 49,725 | — | — |
| 1996-05-14 | $4.00 | $4.00 | 85,500 | — | — |
| 1996-05-13 | $4.06 | $4.06 | 78,525 | — | — |
| 1996-05-10 | $4.06 | $4.06 | 85,500 | — | — |
| 1996-05-09 | $4.06 | $4.06 | 53,775 | — | — |
| 1996-05-08 | $4.17 | $4.17 | 111,600 | — | — |
| 1996-05-07 | $4.22 | $4.22 | 275,175 | — | — |
| 1996-05-06 | $4.06 | $4.06 | 92,925 | — | — |
| 1996-05-03 | $4.11 | $4.11 | 91,350 | — | — |
| 1996-05-02 | $4.06 | $4.06 | 286,650 | — | — |
| 1996-05-01 | $4.11 | $4.11 | 116,775 | — | — |
| 1996-04-30 | $4.06 | $4.06 | 183,600 | — | — |
| 1996-04-29 | $4.00 | $4.00 | 143,325 | — | — |
| 1996-04-26 | $4.11 | $4.11 | 547,650 | — | — |
| 1996-04-25 | $3.83 | $3.83 | 175,500 | — | — |
| 1996-04-24 | $3.72 | $3.72 | 61,425 | — | — |
| 1996-04-23 | $3.67 | $3.67 | 136,350 | — | — |
| 1996-04-22 | $3.67 | $3.67 | 87,525 | — | — |
| 1996-04-19 | $3.56 | $3.56 | 97,200 | — | — |
| 1996-04-18 | $3.44 | $3.44 | 140,400 | — | — |
| 1996-04-17 | $3.50 | $3.50 | 109,800 | — | — |
| 1996-04-16 | $3.50 | $3.50 | 106,200 | — | — |
| 1996-04-15 | $3.50 | $3.50 | 50,175 | — | — |
| 1996-04-12 | $3.50 | $3.50 | 46,800 | — | — |
| 1996-04-11 | $3.50 | $3.50 | 29,025 | — | — |
| 1996-04-10 | $3.50 | $3.50 | 54,675 | — | — |
| 1996-04-09 | $3.44 | $3.44 | 61,875 | — | — |
| 1996-04-08 | $3.56 | $3.56 | 51,300 | — | — |
| 1996-04-04 | $3.61 | $3.61 | 88,425 | — | — |
| 1996-04-03 | $3.67 | $3.67 | 67,050 | — | — |
| 1996-04-02 | $3.67 | $3.67 | 88,650 | — | — |
| 1996-04-01 | $3.67 | $3.67 | 65,925 | — | — |
| 1996-03-29 | $3.67 | $3.67 | 188,325 | — | — |
| 1996-03-28 | $3.67 | $3.67 | 592,425 | — | — |
| 1996-03-27 | $3.33 | $3.33 | 71,325 | — | — |
| 1996-03-26 | $3.39 | $3.39 | 133,425 | — | — |
| 1996-03-25 | $3.44 | $3.44 | 124,650 | — | — |
| 1996-03-22 | $3.44 | $3.44 | 28,125 | — | — |
| 1996-03-21 | $3.44 | $3.44 | 34,875 | — | — |
| 1996-03-20 | $3.44 | $3.44 | 9,450 | — | — |
| 1996-03-19 | $3.44 | $3.44 | 92,475 | — | — |
| 1996-03-18 | $3.39 | $3.39 | 33,300 | — | — |
| 1996-03-15 | $3.28 | $3.28 | 36,000 | — | — |
| 1996-03-14 | $3.44 | $3.44 | 38,925 | — | — |
| 1996-03-13 | $3.50 | $3.50 | 59,400 | — | — |
| 1996-03-12 | $3.50 | $3.50 | 176,175 | — | — |
| 1996-03-11 | $3.50 | $3.50 | 128,925 | — | — |
| 1996-03-08 | $3.22 | $3.22 | 85,050 | — | — |
| 1996-03-07 | $3.39 | $3.39 | 89,775 | — | — |
| 1996-03-06 | $3.39 | $3.39 | 116,325 | — | — |
| 1996-03-05 | $3.33 | $3.33 | 120,375 | — | — |
| 1996-03-04 | $3.11 | $3.11 | 56,475 | — | — |
| 1996-03-01 | $3.17 | $3.17 | 86,850 | — | — |
| 1996-02-29 | $3.06 | $3.06 | 106,875 | — | — |
| 1996-02-28 | $3.06 | $3.06 | 151,875 | — | — |
| 1996-02-27 | $3.17 | $3.17 | 200,025 | — | — |
| 1996-02-26 | $3.00 | $3.00 | 130,275 | — | — |
| 1996-02-23 | $2.94 | $2.94 | 158,850 | — | — |
| 1996-02-22 | $2.83 | $2.83 | 146,250 | — | — |
| 1996-02-21 | $2.61 | $2.61 | 26,550 | — | — |
| 1996-02-20 | $2.61 | $2.61 | 44,100 | — | — |
| 1996-02-16 | $2.61 | $2.61 | 32,625 | — | — |
| 1996-02-15 | $2.67 | $2.67 | 50,400 | — | — |
| 1996-02-14 | $2.67 | $2.67 | 27,900 | — | — |
| 1996-02-13 | $2.89 | $2.89 | 43,425 | — | — |
| 1996-02-12 | $2.83 | $2.83 | 98,325 | — | — |
| 1996-02-09 | $2.89 | $2.89 | 49,050 | — | — |
| 1996-02-08 | $2.94 | $2.94 | 55,800 | — | — |
| 1996-02-07 | $3.00 | $3.00 | 33,300 | — | — |
| 1996-02-06 | $3.11 | $3.11 | 46,575 | — | — |
| 1996-02-05 | $3.06 | $3.06 | 45,900 | — | — |
| 1996-02-02 | $3.06 | $3.06 | 168,750 | — | — |
| 1996-02-01 | $3.11 | $3.11 | 96,300 | — | — |
| 1996-01-31 | $2.83 | $2.83 | 45,000 | — | — |
| 1996-01-30 | $2.78 | $2.78 | 81,675 | — | — |
| 1996-01-29 | $2.61 | $2.61 | 52,425 | — | — |
| 1996-01-26 | $2.67 | $2.67 | 38,475 | — | — |
| 1996-01-25 | $2.72 | $2.72 | 34,425 | — | — |
| 1996-01-24 | $2.67 | $2.67 | 60,300 | — | — |
| 1996-01-23 | $2.67 | $2.67 | 63,900 | — | — |
| 1996-01-22 | $2.67 | $2.67 | 146,250 | — | — |
| 1996-01-19 | $2.67 | $2.67 | 123,750 | — | — |
| 1996-01-18 | $2.67 | $2.67 | 166,950 | — | — |
| 1996-01-17 | $2.39 | $2.39 | 131,850 | — | — |
| 1996-01-16 | $2.22 | $2.22 | 48,150 | — | — |
| 1996-01-15 | $2.28 | $2.28 | 62,100 | — | — |
| 1996-01-12 | $2.39 | $2.39 | 27,450 | — | — |
| 1996-01-11 | $2.28 | $2.28 | 19,800 | — | — |
| 1996-01-10 | $2.22 | $2.22 | 39,375 | — | — |
| 1996-01-09 | $2.28 | $2.28 | 6,750 | — | — |
| 1996-01-08 | $2.33 | $2.33 | 11,250 | — | — |
| 1996-01-05 | $2.33 | $2.33 | 39,150 | — | — |
| 1996-01-04 | $2.39 | $2.39 | 114,750 | — | — |
| 1996-01-03 | $2.50 | $2.50 | 18,225 | — | — |
| 1996-01-02 | $2.50 | $2.50 | 43,875 | — | — |