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
- 1996-05-09 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 | $4.33 | $4.33 | 5,850 | — | — |
| 1996-12-30 | $4.33 | $4.33 | 2,025 | — | — |
| 1996-12-27 | $4.06 | $4.06 | 1,350 | — | — |
| 1996-12-26 | $4.06 | $4.06 | 6,075 | — | — |
| 1996-12-24 | $4.06 | $4.06 | 450 | — | — |
| 1996-12-23 | $4.11 | $4.11 | 15,750 | — | — |
| 1996-12-20 | $4.11 | $4.11 | 60,075 | — | — |
| 1996-12-19 | $4.11 | $4.11 | 4,275 | — | — |
| 1996-12-18 | $4.11 | $4.11 | 4,050 | — | — |
| 1996-12-17 | $4.11 | $4.11 | 3,600 | — | — |
| 1996-12-16 | $4.11 | $4.11 | 2,475 | — | — |
| 1996-12-13 | $4.22 | $4.22 | 76,725 | — | — |
| 1996-12-12 | $4.28 | $4.28 | 15,075 | — | — |
| 1996-12-11 | $4.28 | $4.28 | 5,850 | — | — |
| 1996-12-10 | $4.28 | $4.28 | 37,125 | — | — |
| 1996-12-09 | $4.00 | $4.00 | 257,175 | — | — |
| 1996-12-06 | $3.78 | $3.78 | 41,850 | — | — |
| 1996-12-05 | $3.83 | $3.83 | 43,875 | — | — |
| 1996-12-04 | $3.78 | $3.78 | 19,350 | — | — |
| 1996-12-03 | $3.89 | $3.89 | 98,100 | — | — |
| 1996-12-02 | $3.83 | $3.83 | 125,775 | — | — |
| 1996-11-29 | $3.78 | $3.78 | 6,075 | — | — |
| 1996-11-27 | $3.78 | $3.78 | 44,550 | — | — |
| 1996-11-26 | $3.89 | $3.89 | 21,150 | — | — |
| 1996-11-25 | $4.06 | $4.06 | 14,625 | — | — |
| 1996-11-22 | $4.06 | $4.06 | 39,150 | — | — |
| 1996-11-21 | $4.00 | $4.00 | 6,750 | — | — |
| 1996-11-20 | $4.11 | $4.11 | 20,925 | — | — |
| 1996-11-19 | $4.17 | $4.17 | 8,775 | — | — |
| 1996-11-18 | $4.11 | $4.11 | 4,050 | — | — |
| 1996-11-15 | $4.17 | $4.17 | 1,575 | — | — |
| 1996-11-14 | $4.00 | $4.00 | 1,800 | — | — |
| 1996-11-13 | $4.06 | $4.06 | 16,425 | — | — |
| 1996-11-12 | $4.00 | $4.00 | 13,500 | — | — |
| 1996-11-11 | $4.06 | $4.06 | 44,325 | — | — |
| 1996-11-08 | $4.17 | $4.17 | 23,850 | — | — |
| 1996-11-07 | $4.17 | $4.17 | 16,200 | — | — |
| 1996-11-06 | $4.22 | $4.22 | 27,450 | — | — |
| 1996-11-05 | $4.22 | $4.22 | 31,950 | — | — |
| 1996-11-04 | $4.67 | $4.67 | 675 | — | — |
| 1996-11-01 | $4.44 | $4.44 | 0 | — | — |
| 1996-10-31 | $4.44 | $4.44 | 225 | — | — |
| 1996-10-30 | $4.44 | $4.44 | 49,500 | — | — |
| 1996-10-29 | $4.44 | $4.44 | 9,225 | — | — |
| 1996-10-28 | $4.56 | $4.56 | 9,000 | — | — |
| 1996-10-25 | $4.56 | $4.56 | 8,325 | — | — |
| 1996-10-24 | $4.56 | $4.56 | 5,400 | — | — |
| 1996-10-23 | $4.56 | $4.56 | 27,000 | — | — |
| 1996-10-22 | $4.78 | $4.78 | 24,750 | — | — |
| 1996-10-21 | $4.78 | $4.78 | 43,875 | — | — |
| 1996-10-18 | $4.83 | $4.83 | 25,425 | — | — |
| 1996-10-17 | $5.00 | $5.00 | 28,350 | — | — |
| 1996-10-16 | $4.78 | $4.78 | 27,675 | — | — |
| 1996-10-15 | $4.83 | $4.83 | 10,800 | — | — |
| 1996-10-14 | $4.78 | $4.78 | 1,350 | — | — |
| 1996-10-11 | $4.78 | $4.78 | 3,150 | — | — |
| 1996-10-10 | $4.78 | $4.78 | 26,100 | — | — |
| 1996-10-09 | $4.94 | $4.94 | 26,100 | — | — |
| 1996-10-08 | $4.67 | $4.67 | 6,300 | — | — |
| 1996-10-07 | $4.50 | $4.50 | 3,600 | — | — |
| 1996-10-04 | $4.50 | $4.50 | 2,250 | — | — |
| 1996-10-03 | $4.50 | $4.50 | 6,750 | — | — |
| 1996-10-02 | $4.50 | $4.50 | 2,475 | — | — |
| 1996-10-01 | $4.56 | $4.56 | 18,225 | — | — |
| 1996-09-30 | $4.72 | $4.72 | 20,700 | — | — |
| 1996-09-27 | $4.67 | $4.67 | 18,450 | — | — |
| 1996-09-26 | $4.67 | $4.67 | 6,750 | — | — |
| 1996-09-25 | $4.50 | $4.50 | 41,400 | — | — |
| 1996-09-24 | $4.56 | $4.56 | 11,250 | — | — |
| 1996-09-23 | $4.67 | $4.67 | 13,050 | — | — |
| 1996-09-20 | $4.44 | $4.44 | 36,000 | — | — |
| 1996-09-19 | $4.56 | $4.56 | 48,600 | — | — |
| 1996-09-18 | $4.94 | $4.94 | 3,600 | — | — |
| 1996-09-17 | $4.78 | $4.78 | 13,725 | — | — |
| 1996-09-16 | $5.06 | $5.06 | 19,125 | — | — |
| 1996-09-13 | $4.89 | $4.89 | 229,050 | — | — |
| 1996-09-12 | $4.61 | $4.61 | 19,575 | — | — |
| 1996-09-11 | $4.56 | $4.56 | 27,450 | — | — |
| 1996-09-10 | $4.61 | $4.61 | 116,775 | — | — |
| 1996-09-09 | $4.44 | $4.44 | 29,025 | — | — |
| 1996-09-06 | $4.28 | $4.28 | 42,975 | — | — |
| 1996-09-05 | $4.33 | $4.33 | 30,375 | — | — |
| 1996-09-04 | $4.39 | $4.39 | 330,300 | — | — |
| 1996-09-03 | $4.11 | $4.11 | 20,700 | — | — |
| 1996-08-30 | $4.11 | $4.11 | 675 | — | — |
| 1996-08-29 | $3.94 | $3.94 | 2,025 | — | — |
| 1996-08-28 | $3.94 | $3.94 | 31,950 | — | — |
| 1996-08-27 | $3.72 | $3.72 | 41,400 | — | — |
| 1996-08-26 | $3.78 | $3.78 | 16,650 | — | — |
| 1996-08-23 | $3.89 | $3.89 | 8,100 | — | — |
| 1996-08-22 | $3.72 | $3.72 | 86,175 | — | — |
| 1996-08-21 | $3.78 | $3.78 | 45,000 | — | — |
| 1996-08-20 | $3.78 | $3.78 | 0 | — | — |
| 1996-08-19 | $3.78 | $3.78 | 675 | — | — |
| 1996-08-16 | $3.78 | $3.78 | 13,500 | — | — |
| 1996-08-15 | $3.83 | $3.83 | 35,775 | — | — |
| 1996-08-14 | $4.11 | $4.11 | 6,975 | — | — |
| 1996-08-13 | $3.83 | $3.83 | 5,625 | — | — |
| 1996-08-12 | $4.00 | $4.00 | 8,100 | — | — |
| 1996-08-09 | $4.11 | $4.11 | 3,600 | — | — |
| 1996-08-08 | $4.00 | $4.00 | 22,950 | — | — |
| 1996-08-07 | $4.06 | $4.06 | 90,450 | — | — |
| 1996-08-06 | $4.11 | $4.11 | 31,275 | — | — |
| 1996-08-05 | $4.00 | $4.00 | 1,125 | — | — |
| 1996-08-02 | $4.11 | $4.11 | 11,250 | — | — |
| 1996-08-01 | $4.06 | $4.06 | 3,375 | — | — |
| 1996-07-31 | $4.11 | $4.11 | 8,100 | — | — |
| 1996-07-30 | $4.11 | $4.11 | 18,450 | — | — |
| 1996-07-29 | $3.89 | $3.89 | 39,375 | — | — |
| 1996-07-26 | $3.89 | $3.89 | 44,550 | — | — |
| 1996-07-25 | $4.00 | $4.00 | 135,225 | — | — |
| 1996-07-24 | $3.56 | $3.56 | 49,050 | — | — |
| 1996-07-23 | $3.89 | $3.89 | 72,900 | — | — |
| 1996-07-22 | $3.94 | $3.94 | 89,550 | — | — |
| 1996-07-19 | $3.56 | $3.56 | 59,175 | — | — |
| 1996-07-18 | $3.61 | $3.61 | 4,275 | — | — |
| 1996-07-17 | $3.58 | $3.58 | 7,200 | — | — |
| 1996-07-16 | $3.39 | $3.39 | 42,075 | — | — |
| 1996-07-15 | $3.72 | $3.72 | 28,350 | — | — |
| 1996-07-12 | $3.78 | $3.78 | 2,700 | — | — |
| 1996-07-11 | $3.78 | $3.78 | 16,875 | — | — |
| 1996-07-10 | $3.89 | $3.89 | 56,250 | — | — |
| 1996-07-09 | $4.06 | $4.06 | 1,575 | — | — |
| 1996-07-08 | $3.89 | $3.89 | 20,475 | — | — |
| 1996-07-05 | $3.89 | $3.89 | 12,375 | — | — |
| 1996-07-03 | $4.11 | $4.11 | 46,575 | — | — |
| 1996-07-02 | $4.11 | $4.11 | 28,125 | — | — |
| 1996-07-01 | $3.89 | $3.89 | 4,950 | — | — |
| 1996-06-28 | $4.11 | $4.11 | 6,975 | — | — |
| 1996-06-27 | $3.89 | $3.89 | 5,850 | — | — |
| 1996-06-26 | $3.89 | $3.89 | 62,550 | — | — |
| 1996-06-25 | $4.17 | $4.17 | 15,300 | — | — |
| 1996-06-24 | $4.17 | $4.17 | 9,675 | — | — |
| 1996-06-21 | $4.44 | $4.44 | 11,700 | — | — |
| 1996-06-20 | $4.22 | $4.22 | 96,975 | — | — |
| 1996-06-19 | $4.33 | $4.33 | 36,675 | — | — |
| 1996-06-18 | $4.33 | $4.33 | 22,950 | — | — |
| 1996-06-17 | $4.39 | $4.39 | 37,350 | — | — |
| 1996-06-14 | $4.39 | $4.39 | 120,600 | — | — |
| 1996-06-13 | $4.17 | $4.17 | 21,825 | — | — |
| 1996-06-12 | $4.39 | $4.39 | 57,825 | — | — |
| 1996-06-11 | $4.44 | $4.44 | 172,575 | — | — |
| 1996-06-10 | $4.44 | $4.44 | 90,900 | — | — |
| 1996-06-07 | $4.44 | $4.44 | 108,675 | — | — |
| 1996-06-06 | $4.44 | $4.44 | 292,725 | — | — |
| 1996-06-05 | $4.28 | $4.28 | 31,725 | — | — |
| 1996-06-04 | $4.31 | $4.31 | 46,125 | — | — |
| 1996-06-03 | $4.36 | $4.36 | 164,475 | — | — |
| 1996-05-31 | $4.11 | $4.11 | 831,600 | — | — |
| 1996-05-30 | $4.28 | $4.28 | 197,325 | — | — |
| 1996-05-29 | $4.39 | $4.39 | 225,900 | — | — |
| 1996-05-28 | $4.39 | $4.39 | 229,275 | — | — |
| 1996-05-24 | $4.56 | $4.56 | 60,075 | — | — |
| 1996-05-23 | $4.67 | $4.67 | 108,900 | — | — |
| 1996-05-22 | $4.56 | $4.56 | 297,675 | — | — |
| 1996-05-21 | $4.44 | $4.44 | 73,800 | — | — |
| 1996-05-20 | $4.17 | $4.17 | 281,475 | — | — |
| 1996-05-17 | $4.11 | $4.11 | 36,675 | — | — |
| 1996-05-16 | $4.00 | $4.00 | 129,375 | — | — |
| 1996-05-15 | $4.06 | $4.06 | 267,750 | — | — |
| 1996-05-14 | $4.00 | $4.00 | 183,825 | — | — |
| 1996-05-13 | $4.11 | $4.11 | 231,750 | — | — |
| 1996-05-10 | $4.00 | $4.00 | 383,625 | — | — |
| 1996-05-09 | $4.00 | $4.00 | 2,263,050 | — | — |