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 | $4.05 | $5.81 | 317,434 | — | — |
| 1996-12-30 | $4.08 | $5.86 | 229,258 | — | — |
| 1996-12-27 | $4.07 | $5.84 | 30,862 | — | — |
| 1996-12-26 | $4.05 | $5.81 | 208,683 | — | — |
| 1996-12-24 | $4.00 | $5.74 | 84,502 | — | — |
| 1996-12-23 | $4.00 | $5.74 | 270,406 | — | — |
| 1996-12-20 | $4.05 | $5.81 | 169,004 | — | — |
| 1996-12-19 | $4.03 | $5.79 | 103,607 | — | — |
| 1996-12-18 | $4.01 | $5.77 | 257,180 | — | — |
| 1996-12-17 | $4.01 | $5.77 | 240,280 | — | — |
| 1996-12-16 | $4.01 | $5.77 | 515,830 | — | — |
| 1996-12-13 | $3.98 | $5.72 | 676,751 | — | — |
| 1996-12-12 | $3.98 | $5.72 | 877,351 | — | — |
| 1996-12-11 | $3.95 | $5.67 | 462,924 | — | — |
| 1996-12-10 | $4.01 | $5.77 | 278,489 | — | — |
| 1996-12-09 | $3.96 | $5.69 | 706,143 | — | — |
| 1996-12-06 | $3.96 | $5.69 | 308,616 | — | — |
| 1996-12-05 | $4.05 | $5.81 | 149,899 | — | — |
| 1996-12-04 | $4.08 | $5.86 | 482,029 | — | — |
| 1996-12-03 | $4.08 | $5.86 | 435,736 | — | — |
| 1996-12-02 | $4.08 | $5.86 | 351,969 | — | — |
| 1996-11-29 | $4.15 | $5.96 | 115,364 | — | — |
| 1996-11-27 | $4.12 | $5.91 | 247,628 | — | — |
| 1996-11-26 | $4.12 | $5.91 | 716,430 | — | — |
| 1996-11-25 | $4.18 | $6.01 | 1,507,075 | — | — |
| 1996-11-22 | $4.05 | $5.81 | 986,836 | — | — |
| 1996-11-21 | $4.07 | $5.84 | 393,853 | — | — |
| 1996-11-20 | $4.03 | $5.79 | 344,621 | — | — |
| 1996-11-19 | $4.03 | $5.79 | 218,236 | — | — |
| 1996-11-18 | $4.03 | $5.79 | 108,016 | — | — |
| 1996-11-15 | $4.05 | $5.81 | 131,529 | — | — |
| 1996-11-14 | $3.98 | $5.72 | 172,678 | — | — |
| 1996-11-13 | $3.98 | $5.72 | 132,264 | — | — |
| 1996-11-12 | $3.95 | $5.67 | 235,136 | — | — |
| 1996-11-11 | $4.05 | $5.76 | 360,052 | — | — |
| 1996-11-08 | $4.01 | $5.71 | 883,964 | — | — |
| 1996-11-07 | $3.98 | $5.66 | 96,994 | — | — |
| 1996-11-06 | $4.00 | $5.68 | 520,973 | — | — |
| 1996-11-05 | $3.96 | $5.64 | 504,073 | — | — |
| 1996-11-04 | $3.91 | $5.56 | 449,698 | — | — |
| 1996-11-01 | $3.90 | $5.54 | 343,886 | — | — |
| 1996-10-31 | $3.91 | $5.56 | 520,973 | — | — |
| 1996-10-30 | $3.90 | $5.54 | 1,009,615 | — | — |
| 1996-10-29 | $3.84 | $5.47 | 429,858 | — | — |
| 1996-10-28 | $3.83 | $5.44 | 320,373 | — | — |
| 1996-10-25 | $3.83 | $5.44 | 205,744 | — | — |
| 1996-10-24 | $3.93 | $5.59 | 160,186 | — | — |
| 1996-10-23 | $3.93 | $5.59 | 584,166 | — | — |
| 1996-10-22 | $3.90 | $5.54 | 329,925 | — | — |
| 1996-10-21 | $3.88 | $5.51 | 213,827 | — | — |
| 1996-10-18 | $3.93 | $5.59 | 276,285 | — | — |
| 1996-10-17 | $3.84 | $5.47 | 820,772 | — | — |
| 1996-10-16 | $3.81 | $5.42 | 235,871 | — | — |
| 1996-10-15 | $3.84 | $5.47 | 189,578 | — | — |
| 1996-10-14 | $3.86 | $5.49 | 135,938 | — | — |
| 1996-10-11 | $3.81 | $5.42 | 455,576 | — | — |
| 1996-10-10 | $3.79 | $5.39 | 99,933 | — | — |
| 1996-10-09 | $3.84 | $5.47 | 1,029,455 | — | — |
| 1996-10-08 | $3.90 | $5.54 | 277,020 | — | — |
| 1996-10-07 | $3.91 | $5.56 | 540,813 | — | — |
| 1996-10-04 | $3.88 | $5.51 | 543,017 | — | — |
| 1996-10-03 | $3.86 | $5.49 | 245,423 | — | — |
| 1996-10-02 | $3.86 | $5.49 | 542,282 | — | — |
| 1996-10-01 | $3.86 | $5.49 | 171,943 | — | — |
| 1996-09-30 | $3.88 | $5.51 | 360,052 | — | — |
| 1996-09-27 | $3.90 | $5.54 | 78,624 | — | — |
| 1996-09-26 | $3.91 | $5.56 | 148,430 | — | — |
| 1996-09-25 | $3.90 | $5.54 | 489,377 | — | — |
| 1996-09-24 | $3.93 | $5.59 | 316,699 | — | — |
| 1996-09-23 | $3.90 | $5.54 | 121,977 | — | — |
| 1996-09-20 | $3.90 | $5.54 | 309,351 | — | — |
| 1996-09-19 | $3.91 | $5.56 | 333,599 | — | — |
| 1996-09-18 | $3.91 | $5.56 | 414,427 | — | — |
| 1996-09-17 | $3.90 | $5.54 | 218,970 | — | — |
| 1996-09-16 | $3.91 | $5.56 | 254,241 | — | — |
| 1996-09-13 | $3.93 | $5.59 | 630,458 | — | — |
| 1996-09-12 | $3.98 | $5.66 | 314,494 | — | — |
| 1996-09-11 | $3.95 | $5.61 | 244,688 | — | — |
| 1996-09-10 | $3.93 | $5.59 | 260,854 | — | — |
| 1996-09-09 | $3.93 | $5.59 | 183,700 | — | — |
| 1996-09-06 | $3.93 | $5.59 | 218,236 | — | — |
| 1996-09-05 | $3.96 | $5.64 | 439,410 | — | — |
| 1996-09-04 | $4.03 | $5.73 | 1,246,221 | — | — |
| 1996-09-03 | $3.98 | $5.66 | 947,157 | — | — |
| 1996-08-30 | $3.90 | $5.54 | 809,015 | — | — |
| 1996-08-29 | $3.91 | $5.56 | 390,179 | — | — |
| 1996-08-28 | $3.91 | $5.56 | 365,930 | — | — |
| 1996-08-27 | $3.90 | $5.54 | 747,292 | — | — |
| 1996-08-26 | $3.95 | $5.61 | 559,183 | — | — |
| 1996-08-23 | $3.95 | $5.61 | 429,858 | — | — |
| 1996-08-22 | $4.01 | $5.71 | 1,233,729 | — | — |
| 1996-08-21 | $3.91 | $5.56 | 784,766 | — | — |
| 1996-08-20 | $3.84 | $5.47 | 1,837,000 | — | — |
| 1996-08-19 | $3.81 | $5.42 | 265,263 | — | — |
| 1996-08-16 | $3.76 | $5.35 | 135,203 | — | — |
| 1996-08-15 | $3.74 | $5.32 | 187,374 | — | — |
| 1996-08-14 | $3.71 | $5.27 | 1,036,068 | — | — |
| 1996-08-13 | $3.74 | $5.32 | 930,257 | — | — |
| 1996-08-12 | $3.61 | $5.07 | 1,615,090 | — | — |
| 1996-08-09 | $3.47 | $4.88 | 523,178 | — | — |
| 1996-08-08 | $3.50 | $4.93 | 534,200 | — | — |
| 1996-08-07 | $3.49 | $4.90 | 385,770 | — | — |
| 1996-08-06 | $3.50 | $4.93 | 891,312 | — | — |
| 1996-08-05 | $3.47 | $4.88 | 677,486 | — | — |
| 1996-08-02 | $3.47 | $4.88 | 199,131 | — | — |
| 1996-08-01 | $3.50 | $4.93 | 277,754 | — | — |
| 1996-07-31 | $3.45 | $4.86 | 102,872 | — | — |
| 1996-07-30 | $3.49 | $4.90 | 128,590 | — | — |
| 1996-07-29 | $3.52 | $4.95 | 202,805 | — | — |
| 1996-07-26 | $3.52 | $4.95 | 151,369 | — | — |
| 1996-07-25 | $3.52 | $4.95 | 318,903 | — | — |
| 1996-07-24 | $3.54 | $4.98 | 432,062 | — | — |
| 1996-07-23 | $3.57 | $5.02 | 205,744 | — | — |
| 1996-07-22 | $3.62 | $5.09 | 262,324 | — | — |
| 1996-07-19 | $3.69 | $5.19 | 351,234 | — | — |
| 1996-07-18 | $3.74 | $5.26 | 223,379 | — | — |
| 1996-07-17 | $3.73 | $5.24 | 292,450 | — | — |
| 1996-07-16 | $3.69 | $5.19 | 221,175 | — | — |
| 1996-07-15 | $3.74 | $5.26 | 130,060 | — | — |
| 1996-07-12 | $3.76 | $5.29 | 316,699 | — | — |
| 1996-07-11 | $3.71 | $5.21 | 180,026 | — | — |
| 1996-07-10 | $3.69 | $5.19 | 645,154 | — | — |
| 1996-07-09 | $3.78 | $5.31 | 464,394 | — | — |
| 1996-07-08 | $3.79 | $5.33 | 289,511 | — | — |
| 1996-07-05 | $3.90 | $5.48 | 72,010 | — | — |
| 1996-07-03 | $3.93 | $5.53 | 72,745 | — | — |
| 1996-07-02 | $3.88 | $5.45 | 102,872 | — | — |
| 1996-07-01 | $3.90 | $5.48 | 138,142 | — | — |
| 1996-06-28 | $3.84 | $5.41 | 221,910 | — | — |
| 1996-06-27 | $3.81 | $5.36 | 369,604 | — | — |
| 1996-06-26 | $3.78 | $5.31 | 748,761 | — | — |
| 1996-06-25 | $3.86 | $5.43 | 664,994 | — | — |
| 1996-06-24 | $3.84 | $5.41 | 300,533 | — | — |
| 1996-06-21 | $3.84 | $5.41 | 174,882 | — | — |
| 1996-06-20 | $3.86 | $5.43 | 334,334 | — | — |
| 1996-06-19 | $3.88 | $5.45 | 233,666 | — | — |
| 1996-06-18 | $3.88 | $5.45 | 626,784 | — | — |
| 1996-06-17 | $3.90 | $5.48 | 294,655 | — | — |
| 1996-06-14 | $3.95 | $5.55 | 96,259 | — | — |
| 1996-06-13 | $3.91 | $5.50 | 85,237 | — | — |
| 1996-06-12 | $3.93 | $5.53 | 189,578 | — | — |
| 1996-06-11 | $3.93 | $5.53 | 238,075 | — | — |
| 1996-06-10 | $3.91 | $5.50 | 299,064 | — | — |
| 1996-06-07 | $3.96 | $5.57 | 285,102 | — | — |
| 1996-06-06 | $3.96 | $5.57 | 1,165,393 | — | — |
| 1996-06-05 | $4.01 | $5.64 | 316,699 | — | — |
| 1996-06-04 | $4.05 | $5.69 | 180,761 | — | — |
| 1996-06-03 | $4.05 | $5.69 | 722,308 | — | — |
| 1996-05-31 | $4.05 | $5.69 | 220,440 | — | — |
| 1996-05-30 | $4.08 | $5.74 | 417,366 | — | — |
| 1996-05-29 | $4.07 | $5.72 | 96,994 | — | — |
| 1996-05-28 | $4.07 | $5.72 | 501,868 | — | — |
| 1996-05-24 | $4.08 | $5.74 | 121,977 | — | — |
| 1996-05-23 | $4.10 | $5.76 | 743,618 | — | — |
| 1996-05-22 | $4.08 | $5.74 | 365,930 | — | — |
| 1996-05-21 | $4.08 | $5.74 | 378,422 | — | — |
| 1996-05-20 | $4.10 | $5.76 | 423,980 | — | — |
| 1996-05-17 | $4.13 | $5.81 | 49,966 | — | — |
| 1996-05-16 | $4.10 | $5.76 | 185,904 | — | — |
| 1996-05-15 | $4.08 | $5.74 | 465,128 | — | — |
| 1996-05-14 | $4.10 | $5.76 | 114,629 | — | — |
| 1996-05-13 | $4.12 | $5.73 | 304,942 | — | — |
| 1996-05-10 | $4.12 | $5.73 | 132,999 | — | — |
| 1996-05-09 | $4.13 | $5.76 | 44,088 | — | — |
| 1996-05-08 | $4.08 | $5.68 | 270,406 | — | — |
| 1996-05-07 | $4.08 | $5.68 | 581,227 | — | — |
| 1996-05-06 | $4.12 | $5.73 | 329,925 | — | — |
| 1996-05-03 | $4.12 | $5.73 | 208,683 | — | — |
| 1996-05-02 | $4.10 | $5.71 | 391,648 | — | — |
| 1996-05-01 | $4.10 | $5.71 | 392,383 | — | — |
| 1996-04-30 | $4.12 | $5.73 | 185,904 | — | — |
| 1996-04-29 | $4.12 | $5.73 | 206,479 | — | — |
| 1996-04-26 | $4.10 | $5.71 | 260,119 | — | — |
| 1996-04-25 | $4.13 | $5.76 | 321,842 | — | — |
| 1996-04-24 | $4.10 | $5.71 | 624,580 | — | — |
| 1996-04-23 | $4.08 | $5.68 | 2,660,711 | — | — |
| 1996-04-22 | $4.13 | $5.76 | 685,568 | — | — |
| 1996-04-19 | $4.10 | $5.71 | 526,852 | — | — |
| 1996-04-18 | $4.10 | $5.71 | 177,822 | — | — |
| 1996-04-17 | $4.10 | $5.71 | 644,420 | — | — |
| 1996-04-16 | $4.08 | $5.68 | 452,637 | — | — |
| 1996-04-15 | $4.03 | $5.61 | 874,412 | — | — |
| 1996-04-12 | $3.98 | $5.54 | 189,578 | — | — |
| 1996-04-11 | $3.98 | $5.54 | 343,886 | — | — |
| 1996-04-10 | $4.00 | $5.57 | 253,506 | — | — |
| 1996-04-09 | $4.07 | $5.66 | 478,355 | — | — |
| 1996-04-08 | $3.95 | $5.50 | 376,218 | — | — |
| 1996-04-04 | $4.05 | $5.64 | 195,457 | — | — |
| 1996-04-03 | $4.05 | $5.64 | 118,303 | — | — |
| 1996-04-02 | $4.01 | $5.59 | 187,374 | — | — |
| 1996-04-01 | $4.00 | $5.57 | 155,778 | — | — |
| 1996-03-29 | $3.98 | $5.54 | 97,728 | — | — |
| 1996-03-28 | $3.98 | $5.54 | 330,660 | — | — |
| 1996-03-27 | $4.01 | $5.59 | 300,533 | — | — |
| 1996-03-26 | $3.90 | $5.42 | 4,837,923 | — | — |
| 1996-03-25 | $3.90 | $5.42 | 656,176 | — | — |
| 1996-03-22 | $3.91 | $5.45 | 881,760 | — | — |
| 1996-03-21 | $3.90 | $5.42 | 630,458 | — | — |
| 1996-03-20 | $3.95 | $5.50 | 820,037 | — | — |
| 1996-03-19 | $3.95 | $5.50 | 789,910 | — | — |
| 1996-03-18 | $3.96 | $5.52 | 162,391 | — | — |
| 1996-03-15 | $3.93 | $5.47 | 399,731 | — | — |
| 1996-03-14 | $3.95 | $5.50 | 592,249 | — | — |
| 1996-03-13 | $3.91 | $5.45 | 1,709,880 | — | — |
| 1996-03-12 | $3.88 | $5.40 | 1,003,002 | — | — |
| 1996-03-11 | $3.88 | $5.40 | 201,335 | — | — |
| 1996-03-08 | $3.90 | $5.42 | 1,021,372 | — | — |
| 1996-03-07 | $3.91 | $5.45 | 362,991 | — | — |
| 1996-03-06 | $3.90 | $5.42 | 743,618 | — | — |
| 1996-03-05 | $3.91 | $5.45 | 149,899 | — | — |
| 1996-03-04 | $3.91 | $5.45 | 346,091 | — | — |
| 1996-03-01 | $3.93 | $5.47 | 426,184 | — | — |
| 1996-02-29 | $3.90 | $5.42 | 470,272 | — | — |
| 1996-02-28 | $3.95 | $5.50 | 147,695 | — | — |
| 1996-02-27 | $3.93 | $5.47 | 267,467 | — | — |
| 1996-02-26 | $3.96 | $5.52 | 1,883,292 | — | — |
| 1996-02-23 | $3.96 | $5.52 | 1,468,865 | — | — |
| 1996-02-22 | $4.01 | $5.59 | 344,621 | — | — |
| 1996-02-21 | $3.98 | $5.54 | 1,404,203 | — | — |
| 1996-02-20 | $4.01 | $5.59 | 745,087 | — | — |
| 1996-02-16 | $4.03 | $5.61 | 548,161 | — | — |
| 1996-02-15 | $4.03 | $5.61 | 370,339 | — | — |
| 1996-02-14 | $3.98 | $5.54 | 964,058 | — | — |
| 1996-02-13 | $3.98 | $5.54 | 765,662 | — | — |
| 1996-02-12 | $3.98 | $5.49 | 1,489,440 | — | — |
| 1996-02-09 | $4.00 | $5.51 | 1,602,599 | — | — |
| 1996-02-08 | $3.95 | $5.44 | 2,257,306 | — | — |
| 1996-02-07 | $3.91 | $5.39 | 1,599,660 | — | — |
| 1996-02-06 | $3.95 | $5.44 | 705,408 | — | — |
| 1996-02-05 | $3.95 | $5.44 | 260,119 | — | — |
| 1996-02-02 | $3.91 | $5.39 | 363,726 | — | — |
| 1996-02-01 | $3.91 | $5.39 | 720,104 | — | — |
| 1996-01-31 | $3.86 | $5.32 | 277,020 | — | — |
| 1996-01-30 | $3.83 | $5.28 | 318,903 | — | — |
| 1996-01-29 | $3.90 | $5.37 | 282,898 | — | — |
| 1996-01-26 | $3.81 | $5.25 | 745,822 | — | — |
| 1996-01-25 | $3.81 | $5.25 | 455,576 | — | — |
| 1996-01-24 | $3.81 | $5.25 | 760,518 | — | — |
| 1996-01-23 | $3.95 | $5.44 | 806,810 | — | — |
| 1996-01-22 | $3.95 | $5.44 | 1,028,720 | — | — |
| 1996-01-19 | $3.96 | $5.46 | 301,268 | — | — |
| 1996-01-18 | $3.98 | $5.49 | 142,551 | — | — |
| 1996-01-17 | $3.98 | $5.49 | 195,457 | — | — |
| 1996-01-16 | $4.00 | $5.51 | 598,127 | — | — |
| 1996-01-15 | $4.01 | $5.53 | 108,750 | — | — |
| 1996-01-12 | $4.01 | $5.53 | 267,467 | — | — |
| 1996-01-11 | $4.07 | $5.60 | 246,893 | — | — |
| 1996-01-10 | $4.08 | $5.63 | 295,390 | — | — |
| 1996-01-09 | $4.13 | $5.70 | 735,535 | — | — |
| 1996-01-08 | $4.17 | $5.74 | 99,933 | — | — |
| 1996-01-05 | $4.13 | $5.70 | 1,141,144 | — | — |
| 1996-01-04 | $4.20 | $5.79 | 598,127 | — | — |
| 1996-01-03 | $4.17 | $5.74 | 2,436,597 | — | — |
| 1996-01-02 | $4.24 | $5.84 | 709,082 | — | — |