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
- 1994-04-04 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 | $5.32 | $5.32 | 38,418 | — | — |
| 1996-12-30 | $5.19 | $5.19 | 7,380 | — | — |
| 1996-12-27 | $4.88 | $4.88 | 13,750 | — | — |
| 1996-12-26 | $4.95 | $4.95 | 27,297 | — | — |
| 1996-12-24 | $5.19 | $5.19 | 48,124 | — | — |
| 1996-12-23 | $5.44 | $5.44 | 17,996 | — | — |
| 1996-12-20 | $4.95 | $4.95 | 86,238 | — | — |
| 1996-12-19 | $4.33 | $4.33 | 22,343 | — | — |
| 1996-12-18 | $3.96 | $3.96 | 59,245 | — | — |
| 1996-12-17 | $4.27 | $4.27 | 14,659 | — | — |
| 1996-12-16 | $4.20 | $4.20 | 29,117 | — | — |
| 1996-12-13 | $4.27 | $4.27 | 34,475 | — | — |
| 1996-12-12 | $4.27 | $4.27 | 105,144 | — | — |
| 1996-12-11 | $3.52 | $3.52 | 101,707 | — | — |
| 1996-12-10 | $4.45 | $4.45 | 59,042 | — | — |
| 1996-12-09 | $4.70 | $4.70 | 38,620 | — | — |
| 1996-12-06 | $4.57 | $4.57 | 108,379 | — | — |
| 1996-12-05 | $4.95 | $4.95 | 82,700 | — | — |
| 1996-12-04 | $5.19 | $5.19 | 40,238 | — | — |
| 1996-12-03 | $5.13 | $5.13 | 50,146 | — | — |
| 1996-12-02 | $5.07 | $5.07 | 84,115 | — | — |
| 1996-11-29 | $5.25 | $5.25 | 10,110 | — | — |
| 1996-11-27 | $4.95 | $4.95 | 236,068 | — | — |
| 1996-11-26 | $5.93 | $5.93 | 101,302 | — | — |
| 1996-11-25 | $6.31 | $6.31 | 161,153 | — | — |
| 1996-11-22 | $5.69 | $5.69 | 51,864 | — | — |
| 1996-11-21 | $5.56 | $5.56 | 39,126 | — | — |
| 1996-11-20 | $5.69 | $5.69 | 19,108 | — | — |
| 1996-11-19 | $5.93 | $5.93 | 55,908 | — | — |
| 1996-11-18 | $6.55 | $6.55 | 39,833 | — | — |
| 1996-11-15 | $6.74 | $6.74 | 22,747 | — | — |
| 1996-11-14 | $6.55 | $6.55 | 20,523 | — | — |
| 1996-11-13 | $6.55 | $6.55 | 16,479 | — | — |
| 1996-11-12 | $6.61 | $6.61 | 13,648 | — | — |
| 1996-11-11 | $6.68 | $6.68 | 35,486 | — | — |
| 1996-11-08 | $6.80 | $6.80 | 23,152 | — | — |
| 1996-11-07 | $7.05 | $7.05 | 40,541 | — | — |
| 1996-11-06 | $7.29 | $7.29 | 137,294 | — | — |
| 1996-11-05 | $6.92 | $6.92 | 67,434 | — | — |
| 1996-11-04 | $6.80 | $6.80 | 15,165 | — | — |
| 1996-11-01 | $6.86 | $6.86 | 18,198 | — | — |
| 1996-10-31 | $6.61 | $6.61 | 52,976 | — | — |
| 1996-10-30 | $6.46 | $6.46 | 42,765 | — | — |
| 1996-10-29 | $6.80 | $6.80 | 99,887 | — | — |
| 1996-10-28 | $6.68 | $6.68 | 27,499 | — | — |
| 1996-10-25 | $6.55 | $6.55 | 20,928 | — | — |
| 1996-10-24 | $6.43 | $6.43 | 43,271 | — | — |
| 1996-10-23 | $7.11 | $7.11 | 32,858 | — | — |
| 1996-10-22 | $6.86 | $6.86 | 66,928 | — | — |
| 1996-10-21 | $6.99 | $6.99 | 146,797 | — | — |
| 1996-10-18 | $6.86 | $6.86 | 27,196 | — | — |
| 1996-10-17 | $6.92 | $6.92 | 18,097 | — | — |
| 1996-10-16 | $6.99 | $6.99 | 51,157 | — | — |
| 1996-10-15 | $6.55 | $6.55 | 76,735 | — | — |
| 1996-10-14 | $6.31 | $6.31 | 22,950 | — | — |
| 1996-10-11 | $6.31 | $6.31 | 78,656 | — | — |
| 1996-10-10 | $5.63 | $5.63 | 57,728 | — | — |
| 1996-10-09 | $6.06 | $6.06 | 47,011 | — | — |
| 1996-10-08 | $6.31 | $6.31 | 45,192 | — | — |
| 1996-10-07 | $6.55 | $6.55 | 35,183 | — | — |
| 1996-10-04 | $6.49 | $6.49 | 114,951 | — | — |
| 1996-10-03 | $6.18 | $6.18 | 24,365 | — | — |
| 1996-10-02 | $6.31 | $6.31 | 98,876 | — | — |
| 1996-10-01 | $5.69 | $5.69 | 123,342 | — | — |
| 1996-09-30 | $6.68 | $6.68 | 55,605 | — | — |
| 1996-09-27 | $7.05 | $7.05 | 187,439 | — | — |
| 1996-09-26 | $5.75 | $5.75 | 329,182 | — | — |
| 1996-09-25 | $7.97 | $7.97 | 247,695 | — | — |
| 1996-09-24 | $7.79 | $7.79 | 490,032 | — | — |
| 1996-09-23 | $7.05 | $7.05 | 232,024 | — | — |
| 1996-09-20 | $5.93 | $5.93 | 208,569 | — | — |
| 1996-09-19 | $5.44 | $5.44 | 110,199 | — | — |
| 1996-09-18 | $5.13 | $5.13 | 61,368 | — | — |
| 1996-09-17 | $5.01 | $5.01 | 150,133 | — | — |
| 1996-09-16 | $4.88 | $4.88 | 155,087 | — | — |
| 1996-09-13 | $4.57 | $4.57 | 68,344 | — | — |
| 1996-09-12 | $4.82 | $4.82 | 103,830 | — | — |
| 1996-09-11 | $4.76 | $4.76 | 164,186 | — | — |
| 1996-09-10 | $4.51 | $4.51 | 187,035 | — | — |
| 1996-09-09 | $3.96 | $3.96 | 62,985 | — | — |
| 1996-09-06 | $3.83 | $3.83 | 43,170 | — | — |
| 1996-09-05 | $4.02 | $4.02 | 154,076 | — | — |
| 1996-09-04 | $4.08 | $4.08 | 196,437 | — | — |
| 1996-09-03 | $4.27 | $4.27 | 318,768 | — | — |
| 1996-08-30 | $3.46 | $3.46 | 110,199 | — | — |
| 1996-08-29 | $3.15 | $3.15 | 101,707 | — | — |
| 1996-08-28 | $2.97 | $2.97 | 146,999 | — | — |
| 1996-08-27 | $2.41 | $2.41 | 46,607 | — | — |
| 1996-08-26 | $2.10 | $2.10 | 11,424 | — | — |
| 1996-08-23 | $2.35 | $2.35 | 2,426 | — | — |
| 1996-08-22 | $2.10 | $2.10 | 15,772 | — | — |
| 1996-08-21 | $2.29 | $2.29 | 59,750 | — | — |
| 1996-08-20 | $2.35 | $2.35 | 11,829 | — | — |
| 1996-08-19 | $2.35 | $2.35 | 15,468 | — | — |
| 1996-08-16 | $2.35 | $2.35 | 303 | — | — |
| 1996-08-15 | $2.23 | $2.23 | 15,772 | — | — |
| 1996-08-14 | $2.04 | $2.04 | 13,648 | — | — |
| 1996-08-13 | $2.23 | $2.23 | 7,077 | — | — |
| 1996-08-12 | $2.16 | $2.16 | 19,209 | — | — |
| 1996-08-09 | $2.29 | $2.29 | 34,981 | — | — |
| 1996-08-08 | $2.35 | $2.35 | 40,339 | — | — |
| 1996-08-07 | $1.98 | $1.98 | 41,451 | — | — |
| 1996-08-06 | $1.98 | $1.98 | 46,405 | — | — |
| 1996-08-05 | $1.98 | $1.98 | 21,736 | — | — |
| 1996-08-02 | $2.16 | $2.16 | 25,983 | — | — |
| 1996-08-01 | $1.95 | $1.95 | 16,682 | — | — |
| 1996-07-31 | $1.98 | $1.98 | 18,703 | — | — |
| 1996-07-30 | $2.23 | $2.23 | 0 | — | — |
| 1996-07-29 | $2.23 | $2.23 | 20,725 | — | — |
| 1996-07-26 | $2.16 | $2.16 | 26,488 | — | — |
| 1996-07-25 | $2.10 | $2.10 | 38,923 | — | — |
| 1996-07-24 | $2.23 | $2.23 | 12,132 | — | — |
| 1996-07-23 | $2.23 | $2.23 | 30,229 | — | — |
| 1996-07-22 | $2.23 | $2.23 | 29,824 | — | — |
| 1996-07-19 | $2.23 | $2.23 | 40,238 | — | — |
| 1996-07-18 | $2.10 | $2.10 | 100,594 | — | — |
| 1996-07-17 | $2.16 | $2.16 | 83,104 | — | — |
| 1996-07-16 | $1.98 | $1.98 | 20,422 | — | — |
| 1996-07-15 | $1.79 | $1.79 | 45,495 | — | — |
| 1996-07-12 | $1.98 | $1.98 | 88,159 | — | — |
| 1996-07-11 | $1.92 | $1.92 | 8,897 | — | — |
| 1996-07-10 | $1.85 | $1.85 | 5,965 | — | — |
| 1996-07-09 | $1.73 | $1.73 | 0 | — | — |
| 1996-07-08 | $1.73 | $1.73 | 32,352 | — | — |
| 1996-07-05 | $2.10 | $2.10 | 160,850 | — | — |
| 1996-07-03 | $1.70 | $1.70 | 115,962 | — | — |
| 1996-07-02 | $2.10 | $2.10 | 89,473 | — | — |
| 1996-07-01 | $1.98 | $1.98 | 20,725 | — | — |
| 1996-06-28 | $1.73 | $1.73 | 48,225 | — | — |
| 1996-06-27 | $1.89 | $1.89 | 18,602 | — | — |
| 1996-06-26 | $1.92 | $1.92 | 33,363 | — | — |
| 1996-06-25 | $1.98 | $1.98 | 54,291 | — | — |
| 1996-06-24 | $1.85 | $1.85 | 48,831 | — | — |
| 1996-06-21 | $1.61 | $1.61 | 8,796 | — | — |
| 1996-06-20 | $1.55 | $1.55 | 20,827 | — | — |
| 1996-06-19 | $1.55 | $1.55 | 3,235 | — | — |
| 1996-06-18 | $1.64 | $1.64 | 20,220 | — | — |
| 1996-06-17 | $1.67 | $1.67 | 1,011 | — | — |
| 1996-06-14 | $1.67 | $1.67 | 0 | — | — |
| 1996-06-13 | $1.67 | $1.67 | 3,437 | — | — |
| 1996-06-12 | $1.73 | $1.73 | 6,167 | — | — |
| 1996-06-11 | $1.48 | $1.48 | 101 | — | — |
| 1996-06-10 | $1.73 | $1.73 | 2,325 | — | — |
| 1996-06-07 | $1.67 | $1.67 | 5,662 | — | — |
| 1996-06-06 | $1.73 | $1.73 | 71,377 | — | — |
| 1996-06-05 | $1.98 | $1.98 | 55,099 | — | — |
| 1996-06-04 | $2.04 | $2.04 | 39,631 | — | — |
| 1996-06-03 | $1.98 | $1.98 | 63,996 | — | — |
| 1996-05-31 | $2.04 | $2.04 | 158,221 | — | — |
| 1996-05-30 | $1.79 | $1.79 | 36,396 | — | — |
| 1996-05-29 | $1.73 | $1.73 | 183,092 | — | — |
| 1996-05-28 | $1.42 | $1.42 | 18,198 | — | — |
| 1996-05-24 | $1.36 | $1.36 | 12,637 | — | — |
| 1996-05-23 | $1.55 | $1.55 | 8,594 | — | — |
| 1996-05-22 | $1.42 | $1.42 | 39,429 | — | — |
| 1996-05-21 | $1.55 | $1.55 | 223,027 | — | — |
| 1996-05-20 | $2.41 | $2.41 | 273,172 | — | — |
| 1996-05-17 | $0.99 | $0.99 | 30,835 | — | — |
| 1996-05-16 | $0.96 | $0.96 | 910 | — | — |
| 1996-05-15 | $0.93 | $0.93 | 14,255 | — | — |
| 1996-05-14 | $0.93 | $0.93 | 27,802 | — | — |
| 1996-05-13 | $0.93 | $0.93 | 4,347 | — | — |
| 1996-05-10 | $0.99 | $0.99 | 6,571 | — | — |
| 1996-05-09 | $0.93 | $0.93 | 5,156 | — | — |
| 1996-05-08 | $0.99 | $0.99 | 0 | — | — |
| 1996-05-07 | $0.99 | $0.99 | 16,176 | — | — |
| 1996-05-06 | $1.02 | $1.02 | 11,525 | — | — |
| 1996-05-03 | $0.96 | $0.96 | 0 | — | — |
| 1996-05-02 | $0.96 | $0.96 | 13,851 | — | — |
| 1996-05-01 | $0.96 | $0.96 | 17,693 | — | — |
| 1996-04-30 | $0.99 | $0.99 | 32,655 | — | — |
| 1996-04-29 | $0.96 | $0.96 | 0 | — | — |
| 1996-04-26 | $0.96 | $0.96 | 2,022 | — | — |
| 1996-04-25 | $0.99 | $0.99 | 22,242 | — | — |
| 1996-04-24 | $0.99 | $0.99 | 13,143 | — | — |
| 1996-04-23 | $0.96 | $0.96 | 19,007 | — | — |
| 1996-04-22 | $0.96 | $0.96 | 6,673 | — | — |
| 1996-04-19 | $0.96 | $0.96 | 6,066 | — | — |
| 1996-04-18 | $0.99 | $0.99 | 46,506 | — | — |
| 1996-04-17 | $0.99 | $0.99 | 11,626 | — | — |
| 1996-04-16 | $0.96 | $0.96 | 1,820 | — | — |
| 1996-04-15 | $0.96 | $0.96 | 7,582 | — | — |
| 1996-04-12 | $1.02 | $1.02 | 48,629 | — | — |
| 1996-04-11 | $0.93 | $0.93 | 14,761 | — | — |
| 1996-04-10 | $0.90 | $0.90 | 25,780 | — | — |
| 1996-04-09 | $0.93 | $0.93 | 9,301 | — | — |
| 1996-04-08 | $0.99 | $0.99 | 0 | — | — |
| 1996-04-04 | $0.99 | $0.99 | 0 | — | — |
| 1996-04-03 | $0.99 | $0.99 | 1,719 | — | — |
| 1996-04-02 | $0.99 | $0.99 | 20,220 | — | — |
| 1996-04-01 | $0.99 | $0.99 | 2,527 | — | — |
| 1996-03-29 | $0.87 | $0.87 | 8,088 | — | — |
| 1996-03-28 | $0.93 | $0.93 | 58,031 | — | — |
| 1996-03-27 | $0.93 | $0.93 | 7,077 | — | — |
| 1996-03-26 | $0.99 | $0.99 | 0 | — | — |
| 1996-03-25 | $0.99 | $0.99 | 41,653 | — | — |
| 1996-03-22 | $0.99 | $0.99 | 20,624 | — | — |
| 1996-03-21 | $0.93 | $0.93 | 607 | — | — |
| 1996-03-20 | $0.93 | $0.93 | 2,831 | — | — |
| 1996-03-19 | $1.05 | $1.05 | 5,055 | — | — |
| 1996-03-18 | $1.05 | $1.05 | 19,714 | — | — |
| 1996-03-15 | $0.99 | $0.99 | 44,484 | — | — |
| 1996-03-14 | $1.17 | $1.17 | 17,490 | — | — |
| 1996-03-13 | $1.17 | $1.17 | 43,574 | — | — |
| 1996-03-12 | $1.24 | $1.24 | 30,835 | — | — |
| 1996-03-11 | $1.17 | $1.17 | 47,011 | — | — |
| 1996-03-08 | $1.05 | $1.05 | 40,541 | — | — |
| 1996-03-07 | $1.05 | $1.05 | 10,110 | — | — |
| 1996-03-06 | $1.02 | $1.02 | 21,838 | — | — |
| 1996-03-05 | $0.99 | $0.99 | 17,591 | — | — |
| 1996-03-04 | $1.05 | $1.05 | 9,099 | — | — |
| 1996-03-01 | $1.11 | $1.11 | 9,099 | — | — |
| 1996-02-29 | $1.05 | $1.05 | 27,297 | — | — |
| 1996-02-28 | $1.17 | $1.17 | 97,258 | — | — |
| 1996-02-27 | $1.36 | $1.36 | 63,187 | — | — |
| 1996-02-26 | $1.30 | $1.30 | 856,216 | — | — |
| 1996-02-23 | $0.68 | $0.68 | 212,411 | — | — |
| 1996-02-22 | $0.49 | $0.49 | 70,871 | — | — |
| 1996-02-21 | $0.49 | $0.49 | 0 | — | — |
| 1996-02-20 | $0.49 | $0.49 | 0 | — | — |
| 1996-02-16 | $0.49 | $0.49 | 7,077 | — | — |
| 1996-02-15 | $0.46 | $0.46 | 16,176 | — | — |
| 1996-02-14 | $0.46 | $0.46 | 32,352 | — | — |
| 1996-02-13 | $0.49 | $0.49 | 2,527 | — | — |
| 1996-02-12 | $0.59 | $0.59 | 94,528 | — | — |
| 1996-02-09 | $0.53 | $0.53 | 100,089 | — | — |
| 1996-02-08 | $0.49 | $0.49 | 3,437 | — | — |
| 1996-02-07 | $0.43 | $0.43 | 118,287 | — | — |
| 1996-02-06 | $0.43 | $0.43 | 0 | — | — |
| 1996-02-05 | $0.43 | $0.43 | 5,662 | — | — |
| 1996-02-02 | $0.49 | $0.49 | 8,088 | — | — |
| 1996-02-01 | $0.40 | $0.40 | 78,454 | — | — |
| 1996-01-31 | $0.22 | $0.22 | 0 | — | — |
| 1996-01-30 | $0.22 | $0.22 | 0 | — | — |
| 1996-01-29 | $0.22 | $0.22 | 0 | — | — |
| 1996-01-26 | $0.22 | $0.22 | 4,246 | — | — |
| 1996-01-25 | $0.25 | $0.25 | 4,044 | — | — |
| 1996-01-24 | $0.31 | $0.31 | 5,055 | — | — |
| 1996-01-23 | $0.31 | $0.31 | 43,473 | — | — |
| 1996-01-22 | $0.28 | $0.28 | 9,807 | — | — |
| 1996-01-19 | $0.40 | $0.40 | 0 | — | — |
| 1996-01-18 | $0.40 | $0.40 | 0 | — | — |
| 1996-01-17 | $0.40 | $0.40 | 0 | — | — |
| 1996-01-16 | $0.40 | $0.40 | 0 | — | — |
| 1996-01-15 | $0.40 | $0.40 | 4,246 | — | — |
| 1996-01-12 | $0.37 | $0.37 | 0 | — | — |
| 1996-01-11 | $0.37 | $0.37 | 80,880 | — | — |
| 1996-01-10 | $0.34 | $0.34 | 13,042 | — | — |
| 1996-01-09 | $0.40 | $0.40 | 101 | — | — |
| 1996-01-08 | $0.28 | $0.28 | 0 | — | — |
| 1996-01-05 | $0.28 | $0.28 | 35,789 | — | — |
| 1996-01-04 | $0.28 | $0.28 | 5,055 | — | — |
| 1996-01-03 | $0.28 | $0.28 | 3,033 | — | — |
| 1996-01-02 | $0.31 | $0.31 | 35,385 | — | — |