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 | $4.73 | $16.17 | 729 | — | — |
| 1996-12-30 | $4.73 | $16.17 | 1,580 | — | — |
| 1996-12-27 | $4.78 | $16.34 | 9,602 | — | — |
| 1996-12-26 | $4.58 | $15.64 | 6,321 | — | — |
| 1996-12-24 | $4.73 | $16.17 | 1,216 | — | — |
| 1996-12-23 | $4.83 | $16.52 | 7,901 | — | — |
| 1996-12-20 | $4.88 | $16.69 | 851 | — | — |
| 1996-12-19 | $4.83 | $16.52 | 1,337 | — | — |
| 1996-12-18 | $4.88 | $16.69 | 1,459 | — | — |
| 1996-12-17 | $4.88 | $16.69 | 4,376 | — | — |
| 1996-12-16 | $4.73 | $16.17 | 608 | — | — |
| 1996-12-13 | $4.83 | $16.52 | 3,647 | — | — |
| 1996-12-12 | $4.83 | $16.52 | 0 | — | — |
| 1996-12-11 | $4.83 | $16.52 | 1,216 | — | — |
| 1996-12-10 | $4.78 | $16.34 | 4,497 | — | — |
| 1996-12-09 | $4.83 | $16.52 | 1,216 | — | — |
| 1996-12-06 | $4.83 | $16.52 | 1,337 | — | — |
| 1996-12-05 | $4.99 | $17.04 | 8,873 | — | — |
| 1996-12-04 | $4.78 | $16.34 | 10,453 | — | — |
| 1996-12-03 | $4.94 | $16.87 | 2,188 | — | — |
| 1996-12-02 | $5.04 | $17.22 | 9,967 | — | — |
| 1996-11-29 | $4.94 | $16.87 | 0 | — | — |
| 1996-11-27 | $4.94 | $16.87 | 1,823 | — | — |
| 1996-11-26 | $4.94 | $16.87 | 1,337 | — | — |
| 1996-11-25 | $4.83 | $16.52 | 15,194 | — | — |
| 1996-11-22 | $5.24 | $17.92 | 22,244 | — | — |
| 1996-11-21 | $5.35 | $18.27 | 44,001 | — | — |
| 1996-11-20 | $5.04 | $17.22 | 15,923 | — | — |
| 1996-11-19 | $4.63 | $15.81 | 17,382 | — | — |
| 1996-11-18 | $4.42 | $15.11 | 9,846 | — | — |
| 1996-11-15 | $4.22 | $14.41 | 6,078 | — | — |
| 1996-11-14 | $4.22 | $14.41 | 6,807 | — | — |
| 1996-11-13 | $4.16 | $14.23 | 3,403 | — | — |
| 1996-11-12 | $4.22 | $14.41 | 11,547 | — | — |
| 1996-11-11 | $4.01 | $13.71 | 1,823 | — | — |
| 1996-11-08 | $3.91 | $13.35 | 0 | — | — |
| 1996-11-07 | $3.91 | $13.35 | 3,282 | — | — |
| 1996-11-06 | $3.91 | $13.35 | 4,011 | — | — |
| 1996-11-05 | $3.80 | $13.00 | 4,862 | — | — |
| 1996-11-04 | $3.80 | $13.00 | 12,155 | — | — |
| 1996-11-01 | $3.86 | $13.18 | 2,553 | — | — |
| 1996-10-31 | $3.80 | $13.00 | 365 | — | — |
| 1996-10-30 | $3.86 | $13.18 | 729 | — | — |
| 1996-10-29 | $3.80 | $13.00 | 365 | — | — |
| 1996-10-28 | $3.86 | $13.18 | 2,188 | — | — |
| 1996-10-25 | $3.91 | $13.35 | 1,094 | — | — |
| 1996-10-24 | $3.96 | $13.53 | 851 | — | — |
| 1996-10-23 | $3.91 | $13.35 | 11,547 | — | — |
| 1996-10-22 | $4.11 | $14.06 | 2,431 | — | — |
| 1996-10-21 | $4.11 | $14.06 | 2,066 | — | — |
| 1996-10-18 | $4.11 | $14.06 | 15,315 | — | — |
| 1996-10-17 | $4.27 | $14.58 | 1,459 | — | — |
| 1996-10-16 | $4.27 | $14.58 | 6,199 | — | — |
| 1996-10-15 | $4.32 | $14.76 | 5,227 | — | — |
| 1996-10-14 | $4.32 | $14.76 | 9,967 | — | — |
| 1996-10-11 | $4.22 | $14.41 | 41,813 | — | — |
| 1996-10-10 | $4.16 | $14.23 | 14,586 | — | — |
| 1996-10-09 | $4.11 | $14.06 | 8,022 | — | — |
| 1996-10-08 | $4.22 | $14.27 | 1,337 | — | — |
| 1996-10-07 | $4.11 | $13.92 | 2,674 | — | — |
| 1996-10-04 | $4.01 | $13.57 | 2,066 | — | — |
| 1996-10-03 | $4.11 | $13.92 | 1,337 | — | — |
| 1996-10-02 | $4.11 | $13.92 | 5,834 | — | — |
| 1996-10-01 | $4.06 | $13.75 | 608 | — | — |
| 1996-09-30 | $4.11 | $13.92 | 8,873 | — | — |
| 1996-09-27 | $4.06 | $13.75 | 12,277 | — | — |
| 1996-09-26 | $3.86 | $13.05 | 0 | — | — |
| 1996-09-25 | $3.86 | $13.05 | 1,094 | — | — |
| 1996-09-24 | $3.80 | $12.88 | 1,216 | — | — |
| 1996-09-23 | $3.80 | $12.88 | 5,227 | — | — |
| 1996-09-20 | $3.96 | $13.40 | 3,768 | — | — |
| 1996-09-19 | $3.91 | $13.22 | 1,702 | — | — |
| 1996-09-18 | $3.96 | $13.40 | 0 | — | — |
| 1996-09-17 | $3.96 | $13.40 | 1,216 | — | — |
| 1996-09-16 | $3.91 | $13.22 | 2,188 | — | — |
| 1996-09-13 | $3.91 | $13.22 | 2,796 | — | — |
| 1996-09-12 | $3.80 | $12.88 | 2,553 | — | — |
| 1996-09-11 | $3.91 | $13.22 | 4,497 | — | — |
| 1996-09-10 | $3.91 | $13.22 | 3,647 | — | — |
| 1996-09-09 | $4.01 | $13.57 | 365 | — | — |
| 1996-09-06 | $3.91 | $13.22 | 2,188 | — | — |
| 1996-09-05 | $3.91 | $13.22 | 6,321 | — | — |
| 1996-09-04 | $3.86 | $13.05 | 1,580 | — | — |
| 1996-09-03 | $3.80 | $12.88 | 13,127 | — | — |
| 1996-08-30 | $3.80 | $12.88 | 1,580 | — | — |
| 1996-08-29 | $3.91 | $13.22 | 1,216 | — | — |
| 1996-08-28 | $3.80 | $12.88 | 1,094 | — | — |
| 1996-08-27 | $3.91 | $13.22 | 972 | — | — |
| 1996-08-26 | $3.80 | $12.88 | 4,133 | — | — |
| 1996-08-23 | $3.75 | $12.70 | 2,553 | — | — |
| 1996-08-22 | $3.70 | $12.53 | 365 | — | — |
| 1996-08-21 | $3.70 | $12.53 | 608 | — | — |
| 1996-08-20 | $3.70 | $12.53 | 2,431 | — | — |
| 1996-08-19 | $3.70 | $12.53 | 6,078 | — | — |
| 1996-08-16 | $3.70 | $12.53 | 7,171 | — | — |
| 1996-08-15 | $3.80 | $12.88 | 8,873 | — | — |
| 1996-08-14 | $3.80 | $12.88 | 0 | — | — |
| 1996-08-13 | $3.80 | $12.88 | 0 | — | — |
| 1996-08-12 | $3.80 | $12.88 | 6,078 | — | — |
| 1996-08-09 | $3.80 | $12.88 | 5,713 | — | — |
| 1996-08-08 | $3.70 | $12.53 | 2,917 | — | — |
| 1996-08-07 | $3.70 | $12.53 | 0 | — | — |
| 1996-08-06 | $3.70 | $12.53 | 10,940 | — | — |
| 1996-08-05 | $3.80 | $12.88 | 851 | — | — |
| 1996-08-02 | $3.80 | $12.88 | 972 | — | — |
| 1996-08-01 | $3.70 | $12.53 | 1,945 | — | — |
| 1996-07-31 | $3.70 | $12.53 | 365 | — | — |
| 1996-07-30 | $3.70 | $12.53 | 2,431 | — | — |
| 1996-07-29 | $3.70 | $12.53 | 608 | — | — |
| 1996-07-26 | $3.70 | $12.53 | 8,509 | — | — |
| 1996-07-25 | $3.60 | $12.18 | 365 | — | — |
| 1996-07-24 | $3.60 | $12.18 | 12,641 | — | — |
| 1996-07-23 | $3.60 | $12.18 | 1,459 | — | — |
| 1996-07-22 | $3.65 | $12.35 | 12,520 | — | — |
| 1996-07-19 | $3.60 | $12.18 | 1,337 | — | — |
| 1996-07-18 | $3.50 | $11.83 | 608 | — | — |
| 1996-07-17 | $3.45 | $11.66 | 1,580 | — | — |
| 1996-07-16 | $3.50 | $11.69 | 2,309 | — | — |
| 1996-07-15 | $3.70 | $12.38 | 4,254 | — | — |
| 1996-07-12 | $3.91 | $13.07 | 5,956 | — | — |
| 1996-07-11 | $3.91 | $13.07 | 1,823 | — | — |
| 1996-07-10 | $3.91 | $13.07 | 7,536 | — | — |
| 1996-07-09 | $3.80 | $12.72 | 1,216 | — | — |
| 1996-07-08 | $3.80 | $12.72 | 3,160 | — | — |
| 1996-07-05 | $3.80 | $12.72 | 122 | — | — |
| 1996-07-03 | $3.80 | $12.72 | 0 | — | — |
| 1996-07-02 | $3.80 | $12.72 | 4,254 | — | — |
| 1996-07-01 | $3.80 | $12.72 | 3,160 | — | — |
| 1996-06-28 | $3.80 | $12.72 | 486 | — | — |
| 1996-06-27 | $3.80 | $12.72 | 3,768 | — | — |
| 1996-06-26 | $3.91 | $13.07 | 608 | — | — |
| 1996-06-25 | $3.80 | $12.72 | 16,774 | — | — |
| 1996-06-24 | $3.75 | $12.55 | 6,564 | — | — |
| 1996-06-21 | $3.70 | $12.38 | 3,890 | — | — |
| 1996-06-20 | $3.75 | $12.55 | 8,873 | — | — |
| 1996-06-19 | $3.80 | $12.72 | 3,890 | — | — |
| 1996-06-18 | $3.70 | $12.38 | 7,415 | — | — |
| 1996-06-17 | $3.50 | $11.69 | 3,160 | — | — |
| 1996-06-14 | $3.60 | $12.04 | 10,575 | — | — |
| 1996-06-13 | $3.45 | $11.52 | 365 | — | — |
| 1996-06-12 | $3.50 | $11.69 | 13,614 | — | — |
| 1996-06-11 | $3.65 | $12.21 | 3,525 | — | — |
| 1996-06-10 | $3.65 | $12.21 | 729 | — | — |
| 1996-06-07 | $3.70 | $12.38 | 2,431 | — | — |
| 1996-06-06 | $3.75 | $12.55 | 25,404 | — | — |
| 1996-06-05 | $3.70 | $12.38 | 35,736 | — | — |
| 1996-06-04 | $3.60 | $12.04 | 43,272 | — | — |
| 1996-06-03 | $3.34 | $11.18 | 11,183 | — | — |
| 1996-05-31 | $3.39 | $11.35 | 2,553 | — | — |
| 1996-05-30 | $3.45 | $11.52 | 4,619 | — | — |
| 1996-05-29 | $3.34 | $11.18 | 1,459 | — | — |
| 1996-05-28 | $3.39 | $11.35 | 7,779 | — | — |
| 1996-05-24 | $3.50 | $11.69 | 8,022 | — | — |
| 1996-05-23 | $3.34 | $11.18 | 5,105 | — | — |
| 1996-05-22 | $3.29 | $11.01 | 1,580 | — | — |
| 1996-05-21 | $3.29 | $11.01 | 4,376 | — | — |
| 1996-05-20 | $3.50 | $11.69 | 4,497 | — | — |
| 1996-05-17 | $3.39 | $11.35 | 0 | — | — |
| 1996-05-16 | $3.39 | $11.35 | 0 | — | — |
| 1996-05-15 | $3.39 | $11.35 | 26,133 | — | — |
| 1996-05-14 | $3.24 | $10.83 | 7,658 | — | — |
| 1996-05-13 | $3.19 | $10.66 | 729 | — | — |
| 1996-05-10 | $3.19 | $10.66 | 0 | — | — |
| 1996-05-09 | $3.19 | $10.66 | 0 | — | — |
| 1996-05-08 | $3.19 | $10.66 | 0 | — | — |
| 1996-05-07 | $3.19 | $10.66 | 729 | — | — |
| 1996-05-06 | $3.19 | $10.66 | 2,796 | — | — |
| 1996-05-03 | $3.29 | $11.01 | 729 | — | — |
| 1996-05-02 | $3.29 | $11.01 | 4,984 | — | — |
| 1996-05-01 | $3.29 | $11.01 | 1,580 | — | — |
| 1996-04-30 | $3.24 | $10.83 | 729 | — | — |
| 1996-04-29 | $3.34 | $11.18 | 3,039 | — | — |
| 1996-04-26 | $3.34 | $11.18 | 2,188 | — | — |
| 1996-04-25 | $3.29 | $11.01 | 243 | — | — |
| 1996-04-24 | $3.19 | $10.66 | 2,431 | — | — |
| 1996-04-23 | $3.18 | $10.51 | 638 | — | — |
| 1996-04-22 | $3.13 | $10.35 | 3,063 | — | — |
| 1996-04-19 | $3.23 | $10.67 | 4,977 | — | — |
| 1996-04-18 | $3.13 | $10.35 | 128 | — | — |
| 1996-04-17 | $3.13 | $10.35 | 638 | — | — |
| 1996-04-16 | $3.13 | $10.35 | 5,871 | — | — |
| 1996-04-15 | $3.23 | $10.67 | 9,700 | — | — |
| 1996-04-12 | $3.13 | $10.35 | 7,530 | — | — |
| 1996-04-11 | $3.18 | $10.51 | 0 | — | — |
| 1996-04-10 | $3.18 | $10.51 | 511 | — | — |
| 1996-04-09 | $3.13 | $10.35 | 2,042 | — | — |
| 1996-04-08 | $3.13 | $10.35 | 6,637 | — | — |
| 1996-04-04 | $3.13 | $10.35 | 6,381 | — | — |
| 1996-04-03 | $3.13 | $10.35 | 17,357 | — | — |
| 1996-04-02 | $3.13 | $10.35 | 9,444 | — | — |
| 1996-04-01 | $3.04 | $10.03 | 1,276 | — | — |
| 1996-03-29 | $2.99 | $9.87 | 383 | — | — |
| 1996-03-28 | $2.99 | $9.87 | 1,276 | — | — |
| 1996-03-27 | $3.04 | $10.03 | 2,553 | — | — |
| 1996-03-26 | $3.09 | $10.19 | 5,105 | — | — |
| 1996-03-25 | $3.13 | $10.35 | 2,553 | — | — |
| 1996-03-22 | $3.04 | $10.03 | 0 | — | — |
| 1996-03-21 | $3.04 | $10.03 | 638 | — | — |
| 1996-03-20 | $2.94 | $9.70 | 2,553 | — | — |
| 1996-03-19 | $3.09 | $10.19 | 0 | — | — |
| 1996-03-18 | $3.09 | $10.19 | 1,659 | — | — |
| 1996-03-15 | $3.13 | $10.35 | 0 | — | — |
| 1996-03-14 | $3.13 | $10.35 | 1,404 | — | — |
| 1996-03-13 | $3.04 | $10.03 | 4,467 | — | — |
| 1996-03-12 | $3.04 | $10.03 | 1,787 | — | — |
| 1996-03-11 | $3.13 | $10.35 | 0 | — | — |
| 1996-03-08 | $3.13 | $10.35 | 3,191 | — | — |
| 1996-03-07 | $3.09 | $10.19 | 0 | — | — |
| 1996-03-06 | $3.09 | $10.19 | 0 | — | — |
| 1996-03-05 | $3.09 | $10.19 | 3,829 | — | — |
| 1996-03-04 | $2.99 | $9.87 | 3,829 | — | — |
| 1996-03-01 | $2.99 | $9.87 | 3,701 | — | — |
| 1996-02-29 | $3.09 | $10.19 | 766 | — | — |
| 1996-02-28 | $3.13 | $10.35 | 5,488 | — | — |
| 1996-02-27 | $3.04 | $10.03 | 128 | — | — |
| 1996-02-26 | $3.04 | $10.03 | 3,829 | — | — |
| 1996-02-23 | $3.04 | $10.03 | 383 | — | — |
| 1996-02-22 | $2.94 | $9.70 | 0 | — | — |
| 1996-02-21 | $2.94 | $9.70 | 2,553 | — | — |
| 1996-02-20 | $2.94 | $9.70 | 7,020 | — | — |
| 1996-02-16 | $2.94 | $9.70 | 1,276 | — | — |
| 1996-02-15 | $2.94 | $9.70 | 3,191 | — | — |
| 1996-02-14 | $2.84 | $9.38 | 0 | — | — |
| 1996-02-13 | $2.84 | $9.38 | 13,656 | — | — |
| 1996-02-12 | $2.84 | $9.38 | 13,911 | — | — |
| 1996-02-09 | $2.89 | $9.54 | 1,659 | — | — |
| 1996-02-08 | $2.84 | $9.38 | 2,170 | — | — |
| 1996-02-07 | $2.84 | $9.38 | 0 | — | — |
| 1996-02-06 | $2.84 | $9.38 | 0 | — | — |
| 1996-02-05 | $2.84 | $9.38 | 11,997 | — | — |
| 1996-02-02 | $2.89 | $9.54 | 5,105 | — | — |
| 1996-02-01 | $2.89 | $9.54 | 1,276 | — | — |
| 1996-01-31 | $2.89 | $9.54 | 1,404 | — | — |
| 1996-01-30 | $2.84 | $9.38 | 6,126 | — | — |
| 1996-01-29 | $2.84 | $9.38 | 7,402 | — | — |
| 1996-01-26 | $2.84 | $9.38 | 6,892 | — | — |
| 1996-01-25 | $2.89 | $9.54 | 0 | — | — |
| 1996-01-24 | $2.89 | $9.54 | 1,149 | — | — |
| 1996-01-23 | $2.84 | $9.38 | 1,787 | — | — |
| 1996-01-22 | $2.84 | $9.38 | 5,105 | — | — |
| 1996-01-19 | $2.94 | $9.70 | 511 | — | — |
| 1996-01-18 | $2.99 | $9.87 | 0 | — | — |
| 1996-01-17 | $2.99 | $9.87 | 0 | — | — |
| 1996-01-16 | $3.04 | $9.91 | 0 | — | — |
| 1996-01-15 | $3.04 | $9.91 | 766 | — | — |
| 1996-01-12 | $3.13 | $10.23 | 3,318 | — | — |
| 1996-01-11 | $3.04 | $9.91 | 1,276 | — | — |
| 1996-01-10 | $3.04 | $9.91 | 4,722 | — | — |
| 1996-01-09 | $3.13 | $10.23 | 766 | — | — |
| 1996-01-08 | $3.13 | $10.23 | 1,276 | — | — |
| 1996-01-05 | $3.04 | $9.91 | 638 | — | — |
| 1996-01-04 | $3.13 | $10.23 | 3,446 | — | — |
| 1996-01-03 | $3.13 | $10.23 | 1,787 | — | — |
| 1996-01-02 | $3.13 | $10.23 | 1,532 | — | — |