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
- 1980-03-18 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 | $3.44 | $3.44 | 21,600 | — | — |
| 1996-12-30 | $3.38 | $3.38 | 36,200 | — | — |
| 1996-12-27 | $3.50 | $3.50 | 79,000 | — | — |
| 1996-12-26 | $3.50 | $3.50 | 5,000 | — | — |
| 1996-12-24 | $3.50 | $3.50 | 3,200 | — | — |
| 1996-12-23 | $3.50 | $3.50 | 10,200 | — | — |
| 1996-12-20 | $3.59 | $3.59 | 36,000 | — | — |
| 1996-12-19 | $3.75 | $3.75 | 31,400 | — | — |
| 1996-12-18 | $3.69 | $3.69 | 32,800 | — | — |
| 1996-12-17 | $3.69 | $3.69 | 73,400 | — | — |
| 1996-12-16 | $3.69 | $3.69 | 17,200 | — | — |
| 1996-12-13 | $3.81 | $3.81 | 4,800 | — | — |
| 1996-12-12 | $4.00 | $4.00 | 8,800 | — | — |
| 1996-12-11 | $3.69 | $3.69 | 9,400 | — | — |
| 1996-12-10 | $4.06 | $4.06 | 5,800 | — | — |
| 1996-12-09 | $3.69 | $3.69 | 4,400 | — | — |
| 1996-12-06 | $4.06 | $4.06 | 7,200 | — | — |
| 1996-12-05 | $3.88 | $3.88 | 4,400 | — | — |
| 1996-12-04 | $3.98 | $3.98 | 6,800 | — | — |
| 1996-12-03 | $3.88 | $3.88 | 11,200 | — | — |
| 1996-12-02 | $3.94 | $3.94 | 101,400 | — | — |
| 1996-11-29 | $4.00 | $4.00 | 1,600 | — | — |
| 1996-11-27 | $4.00 | $4.00 | 44,200 | — | — |
| 1996-11-26 | $4.06 | $4.06 | 291,600 | — | — |
| 1996-11-25 | $3.44 | $3.44 | 18,400 | — | — |
| 1996-11-22 | $3.44 | $3.44 | 3,000 | — | — |
| 1996-11-21 | $3.25 | $3.25 | 20,800 | — | — |
| 1996-11-20 | $3.31 | $3.31 | 3,600 | — | — |
| 1996-11-19 | $3.25 | $3.25 | 11,400 | — | — |
| 1996-11-18 | $3.50 | $3.50 | 19,200 | — | — |
| 1996-11-15 | $3.56 | $3.56 | 29,400 | — | — |
| 1996-11-14 | $3.56 | $3.56 | 57,600 | — | — |
| 1996-11-13 | $3.38 | $3.38 | 22,400 | — | — |
| 1996-11-12 | $3.44 | $3.44 | 18,800 | — | — |
| 1996-11-11 | $3.25 | $3.25 | 5,400 | — | — |
| 1996-11-08 | $3.19 | $3.19 | 7,400 | — | — |
| 1996-11-07 | $3.19 | $3.19 | 1,200 | — | — |
| 1996-11-06 | $3.50 | $3.50 | 3,800 | — | — |
| 1996-11-05 | $3.25 | $3.25 | 17,200 | — | — |
| 1996-11-04 | $3.31 | $3.31 | 6,800 | — | — |
| 1996-11-01 | $3.56 | $3.56 | 29,600 | — | — |
| 1996-10-31 | $3.38 | $3.38 | 800 | — | — |
| 1996-10-30 | $3.38 | $3.38 | 5,400 | — | — |
| 1996-10-29 | $3.38 | $3.38 | 31,200 | — | — |
| 1996-10-28 | $3.44 | $3.44 | 13,000 | — | — |
| 1996-10-25 | $3.44 | $3.44 | 200 | — | — |
| 1996-10-24 | $3.19 | $3.19 | 7,400 | — | — |
| 1996-10-23 | $3.50 | $3.50 | 14,800 | — | — |
| 1996-10-22 | $3.31 | $3.31 | 18,800 | — | — |
| 1996-10-21 | $3.56 | $3.56 | 54,000 | — | — |
| 1996-10-18 | $3.88 | $3.88 | 22,800 | — | — |
| 1996-10-17 | $4.00 | $4.00 | 21,600 | — | — |
| 1996-10-16 | $3.88 | $3.88 | 55,400 | — | — |
| 1996-10-15 | $4.06 | $4.06 | 83,600 | — | — |
| 1996-10-14 | $3.56 | $3.56 | 131,600 | — | — |
| 1996-10-11 | $3.19 | $3.19 | 119,200 | — | — |
| 1996-10-10 | $3.13 | $3.13 | 162,400 | — | — |
| 1996-10-09 | $2.56 | $2.56 | 43,600 | — | — |
| 1996-10-08 | $2.50 | $2.50 | 85,400 | — | — |
| 1996-10-07 | $2.50 | $2.50 | 23,000 | — | — |
| 1996-10-04 | $2.44 | $2.44 | 31,000 | — | — |
| 1996-10-03 | $2.56 | $2.56 | 52,800 | — | — |
| 1996-10-02 | $2.56 | $2.56 | 44,400 | — | — |
| 1996-10-01 | $2.50 | $2.50 | 100,600 | — | — |
| 1996-09-30 | $2.50 | $2.50 | 41,000 | — | — |
| 1996-09-27 | $2.69 | $2.69 | 224,200 | — | — |
| 1996-09-26 | $2.69 | $2.69 | 7,400 | — | — |
| 1996-09-25 | $2.56 | $2.56 | 8,000 | — | — |
| 1996-09-24 | $2.56 | $2.56 | 77,800 | — | — |
| 1996-09-23 | $2.56 | $2.56 | 25,200 | — | — |
| 1996-09-20 | $2.69 | $2.69 | 40,400 | — | — |
| 1996-09-19 | $2.88 | $2.88 | 34,000 | — | — |
| 1996-09-18 | $2.75 | $2.75 | 35,200 | — | — |
| 1996-09-17 | $3.00 | $3.00 | 10,800 | — | — |
| 1996-09-16 | $3.00 | $3.00 | 21,200 | — | — |
| 1996-09-13 | $2.94 | $2.94 | 12,000 | — | — |
| 1996-09-12 | $3.00 | $3.00 | 6,400 | — | — |
| 1996-09-11 | $2.94 | $2.94 | 19,800 | — | — |
| 1996-09-10 | $2.94 | $2.94 | 113,400 | — | — |
| 1996-09-09 | $3.13 | $3.13 | 9,600 | — | — |
| 1996-09-06 | $3.19 | $3.19 | 117,200 | — | — |
| 1996-09-05 | $3.44 | $3.44 | 13,000 | — | — |
| 1996-09-04 | $3.44 | $3.44 | 200 | — | — |
| 1996-09-03 | $3.44 | $3.44 | 20,400 | — | — |
| 1996-08-30 | $3.25 | $3.25 | 4,000 | — | — |
| 1996-08-29 | $3.25 | $3.25 | 1,600 | — | — |
| 1996-08-28 | $3.13 | $3.13 | 4,800 | — | — |
| 1996-08-27 | $3.13 | $3.13 | 11,400 | — | — |
| 1996-08-26 | $3.13 | $3.13 | 30,800 | — | — |
| 1996-08-23 | $3.38 | $3.38 | 13,600 | — | — |
| 1996-08-22 | $3.19 | $3.19 | 0 | — | — |
| 1996-08-21 | $3.19 | $3.19 | 7,200 | — | — |
| 1996-08-20 | $3.44 | $3.44 | 600 | — | — |
| 1996-08-19 | $3.19 | $3.19 | 15,200 | — | — |
| 1996-08-16 | $3.25 | $3.25 | 18,000 | — | — |
| 1996-08-15 | $3.19 | $3.19 | 43,800 | — | — |
| 1996-08-14 | $3.31 | $3.31 | 4,000 | — | — |
| 1996-08-13 | $3.06 | $3.06 | 9,600 | — | — |
| 1996-08-12 | $3.06 | $3.06 | 40,400 | — | — |
| 1996-08-09 | $3.00 | $3.00 | 1,000 | — | — |
| 1996-08-08 | $3.38 | $3.38 | 9,400 | — | — |
| 1996-08-07 | $3.31 | $3.31 | 8,600 | — | — |
| 1996-08-06 | $3.13 | $3.13 | 3,400 | — | — |
| 1996-08-05 | $3.38 | $3.38 | 7,000 | — | — |
| 1996-08-02 | $3.13 | $3.13 | 31,800 | — | — |
| 1996-08-01 | $3.13 | $3.13 | 11,000 | — | — |
| 1996-07-31 | $3.25 | $3.25 | 114,400 | — | — |
| 1996-07-30 | $3.25 | $3.25 | 5,200 | — | — |
| 1996-07-29 | $3.56 | $3.56 | 4,400 | — | — |
| 1996-07-26 | $3.38 | $3.38 | 3,600 | — | — |
| 1996-07-25 | $3.19 | $3.19 | 47,000 | — | — |
| 1996-07-24 | $3.25 | $3.25 | 28,200 | — | — |
| 1996-07-23 | $3.50 | $3.50 | 44,200 | — | — |
| 1996-07-22 | $3.25 | $3.25 | 4,200 | — | — |
| 1996-07-19 | $3.63 | $3.63 | 11,600 | — | — |
| 1996-07-18 | $3.19 | $3.19 | 32,600 | — | — |
| 1996-07-17 | $3.38 | $3.38 | 35,000 | — | — |
| 1996-07-16 | $3.13 | $3.13 | 75,400 | — | — |
| 1996-07-15 | $3.38 | $3.38 | 22,800 | — | — |
| 1996-07-12 | $3.63 | $3.63 | 95,800 | — | — |
| 1996-07-11 | $3.50 | $3.50 | 53,000 | — | — |
| 1996-07-10 | $3.75 | $3.75 | 55,400 | — | — |
| 1996-07-09 | $4.06 | $4.06 | 15,000 | — | — |
| 1996-07-08 | $4.04 | $4.04 | 14,400 | — | — |
| 1996-07-05 | $4.25 | $4.25 | 4,400 | — | — |
| 1996-07-03 | $4.00 | $4.00 | 141,200 | — | — |
| 1996-07-02 | $4.69 | $4.69 | 7,000 | — | — |
| 1996-07-01 | $4.56 | $4.56 | 18,600 | — | — |
| 1996-06-28 | $4.44 | $4.44 | 21,000 | — | — |
| 1996-06-27 | $4.50 | $4.50 | 71,800 | — | — |
| 1996-06-26 | $4.53 | $4.53 | 10,600 | — | — |
| 1996-06-25 | $4.75 | $4.75 | 20,200 | — | — |
| 1996-06-24 | $4.84 | $4.84 | 12,400 | — | — |
| 1996-06-21 | $4.75 | $4.75 | 21,000 | — | — |
| 1996-06-20 | $4.94 | $4.94 | 9,200 | — | — |
| 1996-06-19 | $4.69 | $4.69 | 30,600 | — | — |
| 1996-06-18 | $4.75 | $4.75 | 11,400 | — | — |
| 1996-06-17 | $4.69 | $4.69 | 15,200 | — | — |
| 1996-06-14 | $4.88 | $4.88 | 36,200 | — | — |
| 1996-06-13 | $4.67 | $4.67 | 34,800 | — | — |
| 1996-06-12 | $4.63 | $4.63 | 43,800 | — | — |
| 1996-06-11 | $4.41 | $4.41 | 18,800 | — | — |
| 1996-06-10 | $4.41 | $4.41 | 46,600 | — | — |
| 1996-06-07 | $4.44 | $4.44 | 96,200 | — | — |
| 1996-06-06 | $4.88 | $4.88 | 12,600 | — | — |
| 1996-06-05 | $4.69 | $4.69 | 13,400 | — | — |
| 1996-06-04 | $4.75 | $4.75 | 95,000 | — | — |
| 1996-06-03 | $4.91 | $4.91 | 27,800 | — | — |
| 1996-05-31 | $4.88 | $4.88 | 12,000 | — | — |
| 1996-05-30 | $5.13 | $5.13 | 11,600 | — | — |
| 1996-05-29 | $5.00 | $5.00 | 9,400 | — | — |
| 1996-05-28 | $5.13 | $5.13 | 32,600 | — | — |
| 1996-05-24 | $4.94 | $4.94 | 61,800 | — | — |
| 1996-05-23 | $4.56 | $4.56 | 91,000 | — | — |
| 1996-05-22 | $4.50 | $4.50 | 107,400 | — | — |
| 1996-05-21 | $4.38 | $4.38 | 64,600 | — | — |
| 1996-05-20 | $5.00 | $5.00 | 27,400 | — | — |
| 1996-05-17 | $5.13 | $5.13 | 43,400 | — | — |
| 1996-05-16 | $5.25 | $5.25 | 45,000 | — | — |
| 1996-05-15 | $5.25 | $5.25 | 19,000 | — | — |
| 1996-05-14 | $5.00 | $5.00 | 3,600 | — | — |
| 1996-05-13 | $5.50 | $5.50 | 78,200 | — | — |
| 1996-05-10 | $5.25 | $5.25 | 8,000 | — | — |
| 1996-05-09 | $5.00 | $5.00 | 72,400 | — | — |
| 1996-05-08 | $4.88 | $4.88 | 43,200 | — | — |
| 1996-05-07 | $5.88 | $5.88 | 5,800 | — | — |
| 1996-05-06 | $5.50 | $5.50 | 2,600 | — | — |
| 1996-05-03 | $5.88 | $5.88 | 2,400 | — | — |
| 1996-05-02 | $5.50 | $5.50 | 71,400 | — | — |
| 1996-05-01 | $5.44 | $5.44 | 21,800 | — | — |
| 1996-04-30 | $5.75 | $5.75 | 39,000 | — | — |
| 1996-04-29 | $5.50 | $5.50 | 13,000 | — | — |
| 1996-04-26 | $5.50 | $5.50 | 15,400 | — | — |
| 1996-04-25 | $5.50 | $5.50 | 7,000 | — | — |
| 1996-04-24 | $5.75 | $5.75 | 23,200 | — | — |
| 1996-04-23 | $6.00 | $6.00 | 16,400 | — | — |
| 1996-04-22 | $6.38 | $6.38 | 5,000 | — | — |
| 1996-04-19 | $5.94 | $5.94 | 26,200 | — | — |
| 1996-04-18 | $5.75 | $5.75 | 16,200 | — | — |
| 1996-04-17 | $6.19 | $6.19 | 62,200 | — | — |
| 1996-04-16 | $6.38 | $6.38 | 22,400 | — | — |
| 1996-04-15 | $5.69 | $5.69 | 11,600 | — | — |
| 1996-04-12 | $5.25 | $5.25 | 26,000 | — | — |
| 1996-04-11 | $5.06 | $5.06 | 23,600 | — | — |
| 1996-04-10 | $5.50 | $5.50 | 7,200 | — | — |
| 1996-04-09 | $5.34 | $5.34 | 43,600 | — | — |
| 1996-04-08 | $5.13 | $5.13 | 10,000 | — | — |
| 1996-04-04 | $5.19 | $5.19 | 13,200 | — | — |
| 1996-04-03 | $5.09 | $5.09 | 62,800 | — | — |
| 1996-04-02 | $5.19 | $5.19 | 29,200 | — | — |
| 1996-04-01 | $5.00 | $5.00 | 45,600 | — | — |
| 1996-03-29 | $5.44 | $5.44 | 24,400 | — | — |
| 1996-03-28 | $5.00 | $5.00 | 52,800 | — | — |
| 1996-03-27 | $5.44 | $5.44 | 39,200 | — | — |
| 1996-03-26 | $5.50 | $5.50 | 8,400 | — | — |
| 1996-03-25 | $5.50 | $5.50 | 2,800 | — | — |
| 1996-03-22 | $5.50 | $5.50 | 55,200 | — | — |
| 1996-03-21 | $5.13 | $5.13 | 12,800 | — | — |
| 1996-03-20 | $5.56 | $5.56 | 15,200 | — | — |
| 1996-03-19 | $5.31 | $5.31 | 61,200 | — | — |
| 1996-03-18 | $5.44 | $5.44 | 37,600 | — | — |
| 1996-03-15 | $5.75 | $5.75 | 12,000 | — | — |
| 1996-03-14 | $5.25 | $5.25 | 44,800 | — | — |
| 1996-03-13 | $5.13 | $5.13 | 140,800 | — | — |
| 1996-03-12 | $4.94 | $4.94 | 80,400 | — | — |
| 1996-03-11 | $5.31 | $5.31 | 206,800 | — | — |
| 1996-03-08 | $5.31 | $5.31 | 75,200 | — | — |
| 1996-03-07 | $5.69 | $5.69 | 20,800 | — | — |
| 1996-03-06 | $5.56 | $5.56 | 82,400 | — | — |
| 1996-03-05 | $6.13 | $6.13 | 66,800 | — | — |
| 1996-03-04 | $5.88 | $5.88 | 36,000 | — | — |
| 1996-03-01 | $6.00 | $6.00 | 98,800 | — | — |
| 1996-02-29 | $6.25 | $6.25 | 7,200 | — | — |
| 1996-02-28 | $6.09 | $6.09 | 34,800 | — | — |
| 1996-02-27 | $6.38 | $6.38 | 83,200 | — | — |
| 1996-02-26 | $6.44 | $6.44 | 28,800 | — | — |
| 1996-02-23 | $6.41 | $6.41 | 65,600 | — | — |
| 1996-02-22 | $6.13 | $6.13 | 4,800 | — | — |
| 1996-02-21 | $6.25 | $6.25 | 53,200 | — | — |
| 1996-02-20 | $6.50 | $6.50 | 61,600 | — | — |
| 1996-02-16 | $6.19 | $6.19 | 5,200 | — | — |
| 1996-02-15 | $6.19 | $6.19 | 14,800 | — | — |
| 1996-02-14 | $6.44 | $6.44 | 98,400 | — | — |
| 1996-02-13 | $6.50 | $6.50 | 6,800 | — | — |
| 1996-02-12 | $6.25 | $6.25 | 53,600 | — | — |
| 1996-02-09 | $6.56 | $6.56 | 20,400 | — | — |
| 1996-02-08 | $6.44 | $6.44 | 6,800 | — | — |
| 1996-02-07 | $6.44 | $6.44 | 86,800 | — | — |
| 1996-02-06 | $6.38 | $6.38 | 7,200 | — | — |
| 1996-02-05 | $6.13 | $6.13 | 7,200 | — | — |
| 1996-02-02 | $6.38 | $6.38 | 9,200 | — | — |
| 1996-02-01 | $6.41 | $6.41 | 10,400 | — | — |
| 1996-01-31 | $6.50 | $6.50 | 43,200 | — | — |
| 1996-01-30 | $6.38 | $6.38 | 44,400 | — | — |
| 1996-01-29 | $6.31 | $6.31 | 98,400 | — | — |
| 1996-01-26 | $6.25 | $6.25 | 14,400 | — | — |
| 1996-01-25 | $6.28 | $6.28 | 23,200 | — | — |
| 1996-01-24 | $6.00 | $6.00 | 8,800 | — | — |
| 1996-01-23 | $5.63 | $5.63 | 26,400 | — | — |
| 1996-01-22 | $5.63 | $5.63 | 24,800 | — | — |
| 1996-01-19 | $5.75 | $5.75 | 2,400 | — | — |
| 1996-01-18 | $6.19 | $6.19 | 51,200 | — | — |
| 1996-01-17 | $5.88 | $5.88 | 32,000 | — | — |
| 1996-01-16 | $6.13 | $6.13 | 71,200 | — | — |
| 1996-01-15 | $6.31 | $6.31 | 188,000 | — | — |
| 1996-01-12 | $6.25 | $6.25 | 135,200 | — | — |
| 1996-01-11 | $6.22 | $6.22 | 365,600 | — | — |
| 1996-01-10 | $5.53 | $5.53 | 19,600 | — | — |
| 1996-01-09 | $5.75 | $5.75 | 60,400 | — | — |
| 1996-01-08 | $5.53 | $5.53 | 6,400 | — | — |
| 1996-01-05 | $5.59 | $5.59 | 21,200 | — | — |
| 1996-01-04 | $5.66 | $5.66 | 61,200 | — | — |
| 1996-01-03 | $5.72 | $5.72 | 73,200 | — | — |
| 1996-01-02 | $5.56 | $5.56 | 22,800 | — | — |