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
- 1984-03-15 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 | $3.61 | $6.14 | 4,000 | — | — |
| 1996-12-30 | $3.56 | $6.06 | 12,000 | — | — |
| 1996-12-27 | $3.55 | $6.03 | 0 | — | — |
| 1996-12-26 | $3.55 | $6.03 | 0 | — | — |
| 1996-12-24 | $3.55 | $6.03 | 4,000 | — | — |
| 1996-12-23 | $3.53 | $6.01 | 0 | — | — |
| 1996-12-20 | $3.53 | $6.01 | 8,000 | — | — |
| 1996-12-19 | $3.52 | $5.99 | 0 | — | — |
| 1996-12-18 | $3.52 | $5.99 | 4,000 | — | — |
| 1996-12-17 | $3.53 | $6.01 | 0 | — | — |
| 1996-12-16 | $3.53 | $6.01 | 16,000 | — | — |
| 1996-12-13 | $3.59 | $6.10 | 8,800 | — | — |
| 1996-12-12 | $3.58 | $6.08 | 0 | — | — |
| 1996-12-11 | $3.58 | $6.08 | 36,000 | — | — |
| 1996-12-10 | $3.68 | $6.26 | 20,000 | — | — |
| 1996-12-09 | $3.63 | $6.17 | 33,600 | — | — |
| 1996-12-06 | $3.57 | $6.07 | 19,200 | — | — |
| 1996-12-05 | $3.69 | $6.28 | 16,000 | — | — |
| 1996-12-04 | $3.75 | $6.38 | 30,400 | — | — |
| 1996-12-03 | $3.73 | $6.35 | 5,600 | — | — |
| 1996-12-02 | $3.69 | $6.27 | 8,000 | — | — |
| 1996-11-29 | $3.68 | $6.26 | 8,000 | — | — |
| 1996-11-27 | $3.67 | $6.25 | 10,400 | — | — |
| 1996-11-26 | $3.67 | $6.25 | 100,000 | — | — |
| 1996-11-25 | $3.75 | $6.38 | 2,400 | — | — |
| 1996-11-22 | $3.72 | $6.33 | 17,600 | — | — |
| 1996-11-21 | $3.78 | $6.43 | 0 | — | — |
| 1996-11-20 | $3.78 | $6.43 | 8,000 | — | — |
| 1996-11-19 | $3.77 | $6.41 | 12,800 | — | — |
| 1996-11-18 | $3.81 | $6.49 | 0 | — | — |
| 1996-11-15 | $3.81 | $6.49 | 3,200 | — | — |
| 1996-11-14 | $3.80 | $6.46 | 16,000 | — | — |
| 1996-11-13 | $3.84 | $6.54 | 37,600 | — | — |
| 1996-11-12 | $3.91 | $6.55 | 14,400 | — | — |
| 1996-11-11 | $3.84 | $6.43 | 16,800 | — | — |
| 1996-11-08 | $3.81 | $6.38 | 0 | — | — |
| 1996-11-07 | $3.81 | $6.38 | 98,400 | — | — |
| 1996-11-06 | $3.88 | $6.48 | 74,400 | — | — |
| 1996-11-05 | $3.83 | $6.41 | 56,800 | — | — |
| 1996-11-04 | $3.74 | $6.26 | 0 | — | — |
| 1996-11-01 | $3.74 | $6.26 | 72,000 | — | — |
| 1996-10-31 | $3.77 | $6.30 | 80,000 | — | — |
| 1996-10-30 | $3.70 | $6.20 | 12,000 | — | — |
| 1996-10-29 | $3.64 | $6.09 | 60,800 | — | — |
| 1996-10-28 | $3.56 | $5.96 | 18,400 | — | — |
| 1996-10-25 | $3.51 | $5.87 | 5,600 | — | — |
| 1996-10-24 | $3.48 | $5.83 | 4,800 | — | — |
| 1996-10-23 | $3.44 | $5.75 | 0 | — | — |
| 1996-10-22 | $3.44 | $5.75 | 1,600 | — | — |
| 1996-10-21 | $3.46 | $5.79 | 1,600 | — | — |
| 1996-10-18 | $3.44 | $5.75 | 5,600 | — | — |
| 1996-10-17 | $3.39 | $5.67 | 1,600 | — | — |
| 1996-10-16 | $3.40 | $5.70 | 16,000 | — | — |
| 1996-10-15 | $3.40 | $5.70 | 0 | — | — |
| 1996-10-14 | $3.40 | $5.70 | 0 | — | — |
| 1996-10-11 | $3.40 | $5.70 | 0 | — | — |
| 1996-10-10 | $3.40 | $5.70 | 0 | — | — |
| 1996-10-09 | $3.40 | $5.70 | 41,600 | — | — |
| 1996-10-08 | $3.40 | $5.69 | 56,800 | — | — |
| 1996-10-07 | $3.40 | $5.69 | 504,800 | — | — |
| 1996-10-04 | $3.38 | $5.65 | 0 | — | — |
| 1996-10-03 | $3.38 | $5.65 | 1,600 | — | — |
| 1996-10-02 | $3.40 | $5.70 | 3,200 | — | — |
| 1996-10-01 | $3.41 | $5.70 | 2,400 | — | — |
| 1996-09-30 | $3.38 | $5.66 | 0 | — | — |
| 1996-09-27 | $3.38 | $5.66 | 24,000 | — | — |
| 1996-09-26 | $3.34 | $5.60 | 1,600 | — | — |
| 1996-09-25 | $3.34 | $5.60 | 0 | — | — |
| 1996-09-24 | $3.34 | $5.60 | 0 | — | — |
| 1996-09-23 | $3.34 | $5.60 | 0 | — | — |
| 1996-09-20 | $3.34 | $5.60 | 1,600 | — | — |
| 1996-09-19 | $3.34 | $5.60 | 0 | — | — |
| 1996-09-18 | $3.34 | $5.60 | 11,200 | — | — |
| 1996-09-17 | $3.41 | $5.70 | 800 | — | — |
| 1996-09-16 | $3.38 | $5.65 | 3,200 | — | — |
| 1996-09-13 | $3.38 | $5.65 | 16,000 | — | — |
| 1996-09-12 | $3.34 | $5.60 | 4,000 | — | — |
| 1996-09-11 | $3.30 | $5.52 | 0 | — | — |
| 1996-09-10 | $3.30 | $5.52 | 0 | — | — |
| 1996-09-09 | $3.30 | $5.52 | 0 | — | — |
| 1996-09-06 | $3.30 | $5.52 | 4,000 | — | — |
| 1996-09-05 | $3.33 | $5.57 | 0 | — | — |
| 1996-09-04 | $3.33 | $5.57 | 2,400 | — | — |
| 1996-09-03 | $3.37 | $5.63 | 0 | — | — |
| 1996-08-30 | $3.37 | $5.63 | 0 | — | — |
| 1996-08-29 | $3.37 | $5.63 | 0 | — | — |
| 1996-08-28 | $3.37 | $5.63 | 0 | — | — |
| 1996-08-27 | $3.37 | $5.63 | 57,600 | — | — |
| 1996-08-26 | $3.41 | $5.70 | 24,000 | — | — |
| 1996-08-23 | $3.38 | $5.65 | 15,200 | — | — |
| 1996-08-22 | $3.31 | $5.54 | 3,200 | — | — |
| 1996-08-21 | $3.33 | $5.57 | 4,000 | — | — |
| 1996-08-20 | $3.38 | $5.65 | 1,600 | — | — |
| 1996-08-19 | $3.36 | $5.62 | 5,600 | — | — |
| 1996-08-16 | $3.38 | $5.65 | 8,000 | — | — |
| 1996-08-15 | $3.39 | $5.57 | 0 | — | — |
| 1996-08-14 | $3.39 | $5.57 | 20,800 | — | — |
| 1996-08-13 | $3.36 | $5.52 | 8,000 | — | — |
| 1996-08-12 | $3.31 | $5.44 | 33,600 | — | — |
| 1996-08-09 | $3.27 | $5.36 | 6,400 | — | — |
| 1996-08-08 | $3.30 | $5.41 | 4,800 | — | — |
| 1996-08-07 | $3.28 | $5.39 | 30,400 | — | — |
| 1996-08-06 | $3.30 | $5.41 | 4,800 | — | — |
| 1996-08-05 | $3.25 | $5.34 | 0 | — | — |
| 1996-08-02 | $3.25 | $5.34 | 8,000 | — | — |
| 1996-08-01 | $3.22 | $5.29 | 8,000 | — | — |
| 1996-07-31 | $3.20 | $5.26 | 3,200 | — | — |
| 1996-07-30 | $3.20 | $5.26 | 800 | — | — |
| 1996-07-29 | $3.20 | $5.26 | 800 | — | — |
| 1996-07-26 | $3.23 | $5.30 | 56,000 | — | — |
| 1996-07-25 | $3.22 | $5.29 | 11,200 | — | — |
| 1996-07-24 | $3.26 | $5.35 | 11,200 | — | — |
| 1996-07-23 | $3.28 | $5.39 | 3,200 | — | — |
| 1996-07-22 | $3.31 | $5.43 | 0 | — | — |
| 1996-07-19 | $3.31 | $5.43 | 0 | — | — |
| 1996-07-18 | $3.31 | $5.43 | 320,800 | — | — |
| 1996-07-17 | $3.21 | $5.27 | 176,000 | — | — |
| 1996-07-16 | $3.20 | $5.25 | 16,000 | — | — |
| 1996-07-15 | $3.20 | $5.26 | 4,000 | — | — |
| 1996-07-12 | $3.23 | $5.31 | 0 | — | — |
| 1996-07-11 | $3.23 | $5.31 | 0 | — | — |
| 1996-07-10 | $3.23 | $5.31 | 124,800 | — | — |
| 1996-07-09 | $3.22 | $5.28 | 12,800 | — | — |
| 1996-07-08 | $3.19 | $5.23 | 8,000 | — | — |
| 1996-07-05 | $3.20 | $5.26 | 0 | — | — |
| 1996-07-03 | $3.20 | $5.26 | 14,400 | — | — |
| 1996-07-02 | $3.14 | $5.16 | 5,600 | — | — |
| 1996-07-01 | $3.16 | $5.18 | 0 | — | — |
| 1996-06-28 | $3.16 | $5.18 | 8,000 | — | — |
| 1996-06-27 | $3.11 | $5.10 | 24,000 | — | — |
| 1996-06-26 | $3.17 | $5.21 | 5,600 | — | — |
| 1996-06-25 | $3.19 | $5.23 | 0 | — | — |
| 1996-06-24 | $3.19 | $5.23 | 4,000 | — | — |
| 1996-06-21 | $3.16 | $5.18 | 44,800 | — | — |
| 1996-06-20 | $3.13 | $5.13 | 0 | — | — |
| 1996-06-19 | $3.13 | $5.13 | 29,600 | — | — |
| 1996-06-18 | $3.08 | $5.06 | 40,800 | — | — |
| 1996-06-17 | $3.16 | $5.18 | 0 | — | — |
| 1996-06-14 | $3.16 | $5.18 | 800 | — | — |
| 1996-06-13 | $3.14 | $5.16 | 32,000 | — | — |
| 1996-06-12 | $3.14 | $5.16 | 800 | — | — |
| 1996-06-11 | $3.17 | $5.21 | 0 | — | — |
| 1996-06-10 | $3.17 | $5.21 | 800 | — | — |
| 1996-06-07 | $3.17 | $5.21 | 800 | — | — |
| 1996-06-06 | $3.13 | $5.13 | 7,200 | — | — |
| 1996-06-05 | $3.16 | $5.18 | 16,000 | — | — |
| 1996-06-04 | $3.12 | $5.12 | 56,000 | — | — |
| 1996-06-03 | $3.09 | $5.08 | 0 | — | — |
| 1996-05-31 | $3.09 | $5.08 | 0 | — | — |
| 1996-05-30 | $3.09 | $5.08 | 0 | — | — |
| 1996-05-29 | $3.09 | $5.08 | 0 | — | — |
| 1996-05-28 | $3.09 | $5.08 | 0 | — | — |
| 1996-05-24 | $3.09 | $5.08 | 6,400 | — | — |
| 1996-05-23 | $3.05 | $5.01 | 0 | — | — |
| 1996-05-22 | $3.05 | $5.01 | 0 | — | — |
| 1996-05-21 | $3.05 | $5.01 | 800 | — | — |
| 1996-05-20 | $3.03 | $4.98 | 0 | — | — |
| 1996-05-17 | $3.03 | $4.98 | 800 | — | — |
| 1996-05-16 | $3.05 | $5.00 | 0 | — | — |
| 1996-05-15 | $3.05 | $5.00 | 0 | — | — |
| 1996-05-14 | $3.05 | $5.00 | 0 | — | — |
| 1996-05-13 | $3.05 | $5.00 | 800 | — | — |
| 1996-05-10 | $3.07 | $4.94 | 400,000 | — | — |
| 1996-05-09 | $3.06 | $4.93 | 256,000 | — | — |
| 1996-05-08 | $3.06 | $4.93 | 0 | — | — |
| 1996-05-07 | $3.06 | $4.93 | 0 | — | — |
| 1996-05-06 | $3.06 | $4.93 | 0 | — | — |
| 1996-05-03 | $3.06 | $4.93 | 10,400 | — | — |
| 1996-05-02 | $3.06 | $4.93 | 0 | — | — |
| 1996-05-01 | $3.06 | $4.93 | 0 | — | — |
| 1996-04-30 | $3.06 | $4.93 | 0 | — | — |
| 1996-04-29 | $3.06 | $4.93 | 0 | — | — |
| 1996-04-26 | $3.06 | $4.93 | 0 | — | — |
| 1996-04-25 | $3.06 | $4.93 | 0 | — | — |
| 1996-04-24 | $3.06 | $4.93 | 0 | — | — |
| 1996-04-23 | $3.06 | $4.93 | 0 | — | — |
| 1996-04-22 | $3.06 | $4.93 | 0 | — | — |
| 1996-04-19 | $3.06 | $4.93 | 0 | — | — |
| 1996-04-18 | $3.06 | $4.93 | 0 | — | — |
| 1996-04-17 | $3.06 | $4.93 | 0 | — | — |
| 1996-04-16 | $3.06 | $4.93 | 0 | — | — |
| 1996-04-15 | $3.06 | $4.93 | 0 | — | — |
| 1996-04-12 | $3.06 | $4.93 | 0 | — | — |
| 1996-04-11 | $3.06 | $4.93 | 10,400 | — | — |
| 1996-04-10 | $3.00 | $4.82 | 4,000 | — | — |
| 1996-04-09 | $3.05 | $4.90 | 0 | — | — |
| 1996-04-08 | $3.05 | $4.90 | 800 | — | — |
| 1996-04-04 | $3.00 | $4.82 | 800 | — | — |
| 1996-04-03 | $3.03 | $4.88 | 8,000 | — | — |
| 1996-04-02 | $3.04 | $4.89 | 5,600 | — | — |
| 1996-04-01 | $3.03 | $4.87 | 9,600 | — | — |
| 1996-03-29 | $2.98 | $4.80 | 54,400 | — | — |
| 1996-03-28 | $2.92 | $4.70 | 0 | — | — |
| 1996-03-27 | $2.92 | $4.70 | 0 | — | — |
| 1996-03-26 | $2.92 | $4.70 | 0 | — | — |
| 1996-03-25 | $2.92 | $4.70 | 800 | — | — |
| 1996-03-22 | $2.94 | $4.72 | 0 | — | — |
| 1996-03-21 | $2.94 | $4.72 | 0 | — | — |
| 1996-03-20 | $2.94 | $4.72 | 0 | — | — |
| 1996-03-19 | $2.94 | $4.72 | 1,600 | — | — |
| 1996-03-18 | $3.06 | $4.93 | 0 | — | — |
| 1996-03-15 | $3.06 | $4.93 | 0 | — | — |
| 1996-03-14 | $3.06 | $4.93 | 0 | — | — |
| 1996-03-13 | $3.06 | $4.93 | 0 | — | — |
| 1996-03-12 | $3.06 | $4.93 | 800 | — | — |
| 1996-03-11 | $2.99 | $4.81 | 1,600 | — | — |
| 1996-03-08 | $2.97 | $4.77 | 0 | — | — |
| 1996-03-07 | $2.97 | $4.77 | 1,600 | — | — |
| 1996-03-06 | $2.99 | $4.81 | 16,800 | — | — |
| 1996-03-05 | $3.00 | $4.82 | 16,000 | — | — |
| 1996-03-04 | $3.01 | $4.84 | 0 | — | — |
| 1996-03-01 | $3.01 | $4.84 | 0 | — | — |
| 1996-02-29 | $3.01 | $4.84 | 0 | — | — |
| 1996-02-28 | $3.01 | $4.84 | 0 | — | — |
| 1996-02-27 | $3.01 | $4.84 | 0 | — | — |
| 1996-02-26 | $3.01 | $4.84 | 0 | — | — |
| 1996-02-23 | $3.01 | $4.84 | 0 | — | — |
| 1996-02-22 | $3.01 | $4.84 | 2,400 | — | — |
| 1996-02-21 | $3.00 | $4.82 | 3,200 | — | — |
| 1996-02-20 | $3.00 | $4.82 | 8,000 | — | — |
| 1996-02-16 | $3.02 | $4.85 | 14,400 | — | — |
| 1996-02-15 | $3.09 | $4.98 | 0 | — | — |
| 1996-02-14 | $3.09 | $4.98 | 3,200 | — | — |
| 1996-02-13 | $3.06 | $4.82 | 0 | — | — |
| 1996-02-12 | $3.06 | $4.82 | 12,000 | — | — |
| 1996-02-09 | $3.09 | $4.87 | 4,000 | — | — |
| 1996-02-08 | $3.08 | $4.85 | 0 | — | — |
| 1996-02-07 | $3.08 | $4.85 | 2,400 | — | — |
| 1996-02-06 | $3.09 | $4.87 | 5,600 | — | — |
| 1996-02-05 | $3.02 | $4.76 | 0 | — | — |
| 1996-02-02 | $3.02 | $4.76 | 5,600 | — | — |
| 1996-02-01 | $2.97 | $4.68 | 6,400 | — | — |
| 1996-01-31 | $3.00 | $4.73 | 0 | — | — |
| 1996-01-30 | $3.00 | $4.73 | 0 | — | — |
| 1996-01-29 | $3.00 | $4.73 | 0 | — | — |
| 1996-01-26 | $3.00 | $4.73 | 0 | — | — |
| 1996-01-25 | $3.00 | $4.73 | 0 | — | — |
| 1996-01-24 | $3.00 | $4.73 | 1,600 | — | — |
| 1996-01-23 | $2.97 | $4.68 | 0 | — | — |
| 1996-01-22 | $2.97 | $4.68 | 1,600 | — | — |
| 1996-01-19 | $2.97 | $4.68 | 1,600 | — | — |
| 1996-01-18 | $3.00 | $4.73 | 1,600 | — | — |
| 1996-01-17 | $3.00 | $4.72 | 0 | — | — |
| 1996-01-16 | $3.00 | $4.72 | 3,200 | — | — |
| 1996-01-15 | $2.95 | $4.65 | 3,200 | — | — |
| 1996-01-12 | $2.95 | $4.65 | 4,800 | — | — |
| 1996-01-11 | $2.97 | $4.68 | 0 | — | — |
| 1996-01-10 | $2.97 | $4.68 | 0 | — | — |
| 1996-01-09 | $2.97 | $4.68 | 0 | — | — |
| 1996-01-08 | $2.97 | $4.68 | 0 | — | — |
| 1996-01-05 | $2.97 | $4.68 | 0 | — | — |
| 1996-01-04 | $2.97 | $4.68 | 0 | — | — |
| 1996-01-03 | $2.97 | $4.68 | 16,000 | — | — |
| 1996-01-02 | $2.81 | $4.43 | 0 | — | — |