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 | $4.46 | $6.41 | 12,817 | — | — |
| 1996-12-30 | $4.51 | $6.47 | 11,292 | — | — |
| 1996-12-27 | $4.46 | $6.41 | 10,071 | — | — |
| 1996-12-26 | $4.42 | $6.35 | 32,043 | — | — |
| 1996-12-24 | $4.42 | $6.35 | 0 | — | — |
| 1996-12-23 | $4.42 | $6.35 | 5,188 | — | — |
| 1996-12-20 | $4.38 | $6.30 | 32,349 | — | — |
| 1996-12-19 | $4.42 | $6.35 | 25,940 | — | — |
| 1996-12-18 | $4.42 | $6.35 | 4,578 | — | — |
| 1996-12-17 | $4.42 | $6.35 | 18,311 | — | — |
| 1996-12-16 | $4.42 | $6.35 | 29,297 | — | — |
| 1996-12-13 | $4.42 | $6.35 | 16,174 | — | — |
| 1996-12-12 | $4.38 | $6.30 | 19,531 | — | — |
| 1996-12-11 | $4.38 | $6.30 | 87,585 | — | — |
| 1996-12-10 | $4.30 | $6.18 | 54,016 | — | — |
| 1996-12-09 | $4.30 | $6.18 | 26,855 | — | — |
| 1996-12-06 | $4.26 | $6.12 | 16,785 | — | — |
| 1996-12-05 | $4.38 | $6.30 | 31,738 | — | — |
| 1996-12-04 | $4.34 | $6.24 | 57,983 | — | — |
| 1996-12-03 | $4.42 | $6.35 | 916 | — | — |
| 1996-12-02 | $4.38 | $6.30 | 20,142 | — | — |
| 1996-11-29 | $4.55 | $6.53 | 5,493 | — | — |
| 1996-11-27 | $4.51 | $6.47 | 14,648 | — | — |
| 1996-11-26 | $4.42 | $6.35 | 21,362 | — | — |
| 1996-11-25 | $4.51 | $6.47 | 5,188 | — | — |
| 1996-11-22 | $4.51 | $6.47 | 30,212 | — | — |
| 1996-11-21 | $4.55 | $6.53 | 20,142 | — | — |
| 1996-11-20 | $4.59 | $6.59 | 8,240 | — | — |
| 1996-11-19 | $4.55 | $6.53 | 25,024 | — | — |
| 1996-11-18 | $4.51 | $6.47 | 13,733 | — | — |
| 1996-11-15 | $4.51 | $6.47 | 13,428 | — | — |
| 1996-11-14 | $4.51 | $6.47 | 5,798 | — | — |
| 1996-11-13 | $4.51 | $6.47 | 1,221 | — | — |
| 1996-11-12 | $4.46 | $6.41 | 60,730 | — | — |
| 1996-11-11 | $4.46 | $6.41 | 12,207 | — | — |
| 1996-11-08 | $4.46 | $6.41 | 7,629 | — | — |
| 1996-11-07 | $4.42 | $6.35 | 7,324 | — | — |
| 1996-11-06 | $4.46 | $6.41 | 6,104 | — | — |
| 1996-11-05 | $4.51 | $6.41 | 20,142 | — | — |
| 1996-11-04 | $4.34 | $6.18 | 24,414 | — | — |
| 1996-11-01 | $4.38 | $6.24 | 6,409 | — | — |
| 1996-10-31 | $4.51 | $6.41 | 305 | — | — |
| 1996-10-30 | $4.46 | $6.35 | 3,662 | — | — |
| 1996-10-29 | $4.51 | $6.41 | 13,123 | — | — |
| 1996-10-28 | $4.55 | $6.47 | 14,954 | — | — |
| 1996-10-25 | $4.51 | $6.41 | 916 | — | — |
| 1996-10-24 | $4.38 | $6.24 | 13,123 | — | — |
| 1996-10-23 | $4.42 | $6.29 | 7,019 | — | — |
| 1996-10-22 | $4.46 | $6.35 | 9,155 | — | — |
| 1996-10-21 | $4.46 | $6.35 | 305 | — | — |
| 1996-10-18 | $4.46 | $6.35 | 6,409 | — | — |
| 1996-10-17 | $4.51 | $6.41 | 2,747 | — | — |
| 1996-10-16 | $4.55 | $6.47 | 23,499 | — | — |
| 1996-10-15 | $4.67 | $6.64 | 6,714 | — | — |
| 1996-10-14 | $4.67 | $6.64 | 3,662 | — | — |
| 1996-10-11 | $4.67 | $6.64 | 6,714 | — | — |
| 1996-10-10 | $4.63 | $6.59 | 6,714 | — | — |
| 1996-10-09 | $4.63 | $6.59 | 6,714 | — | — |
| 1996-10-08 | $4.83 | $6.88 | 21,362 | — | — |
| 1996-10-07 | $4.87 | $6.94 | 7,935 | — | — |
| 1996-10-04 | $4.75 | $6.76 | 19,226 | — | — |
| 1996-10-03 | $4.63 | $6.59 | 3,052 | — | — |
| 1996-10-02 | $4.67 | $6.64 | 7,019 | — | — |
| 1996-10-01 | $4.59 | $6.53 | 5,798 | — | — |
| 1996-09-30 | $4.55 | $6.47 | 9,460 | — | — |
| 1996-09-27 | $4.59 | $6.53 | 916 | — | — |
| 1996-09-26 | $4.59 | $6.53 | 14,954 | — | — |
| 1996-09-25 | $4.46 | $6.35 | 916 | — | — |
| 1996-09-24 | $4.38 | $6.24 | 5,493 | — | — |
| 1996-09-23 | $4.38 | $6.24 | 9,155 | — | — |
| 1996-09-20 | $4.38 | $6.24 | 25,024 | — | — |
| 1996-09-19 | $4.38 | $6.24 | 27,161 | — | — |
| 1996-09-18 | $4.46 | $6.35 | 1,526 | — | — |
| 1996-09-17 | $4.42 | $6.29 | 8,850 | — | — |
| 1996-09-16 | $4.59 | $6.53 | 1,526 | — | — |
| 1996-09-13 | $4.63 | $6.59 | 2,747 | — | — |
| 1996-09-12 | $4.67 | $6.64 | 2,441 | — | — |
| 1996-09-11 | $4.67 | $6.64 | 13,428 | — | — |
| 1996-09-10 | $4.59 | $6.53 | 35,706 | — | — |
| 1996-09-09 | $4.22 | $6.00 | 4,578 | — | — |
| 1996-09-06 | $4.26 | $6.06 | 16,785 | — | — |
| 1996-09-05 | $4.30 | $6.12 | 610 | — | — |
| 1996-09-04 | $4.26 | $6.06 | 5,493 | — | — |
| 1996-09-03 | $4.30 | $6.12 | 14,648 | — | — |
| 1996-08-30 | $4.30 | $6.12 | 4,272 | — | — |
| 1996-08-29 | $4.34 | $6.18 | 916 | — | — |
| 1996-08-28 | $4.34 | $6.18 | 7,019 | — | — |
| 1996-08-27 | $4.26 | $6.06 | 14,648 | — | — |
| 1996-08-26 | $4.06 | $5.77 | 0 | — | — |
| 1996-08-23 | $4.06 | $5.77 | 22,888 | — | — |
| 1996-08-22 | $4.14 | $5.89 | 31,128 | — | — |
| 1996-08-21 | $4.10 | $5.83 | 15,869 | — | — |
| 1996-08-20 | $4.18 | $5.94 | 3,662 | — | — |
| 1996-08-19 | $4.18 | $5.94 | 4,578 | — | — |
| 1996-08-16 | $4.18 | $5.94 | 16,479 | — | — |
| 1996-08-15 | $4.18 | $5.94 | 4,578 | — | — |
| 1996-08-14 | $4.10 | $5.83 | 56,152 | — | — |
| 1996-08-13 | $4.10 | $5.83 | 16,785 | — | — |
| 1996-08-12 | $4.14 | $5.89 | 26,855 | — | — |
| 1996-08-09 | $4.18 | $5.94 | 21,667 | — | — |
| 1996-08-08 | $4.10 | $5.83 | 25,024 | — | — |
| 1996-08-07 | $4.01 | $5.71 | 207,825 | — | — |
| 1996-08-06 | $4.14 | $5.83 | 42,114 | — | — |
| 1996-08-05 | $4.18 | $5.88 | 27,161 | — | — |
| 1996-08-02 | $4.18 | $5.88 | 100,708 | — | — |
| 1996-08-01 | $4.18 | $5.88 | 40,283 | — | — |
| 1996-07-31 | $4.18 | $5.88 | 48,828 | — | — |
| 1996-07-30 | $4.18 | $5.88 | 12,207 | — | — |
| 1996-07-29 | $4.18 | $5.88 | 68,665 | — | — |
| 1996-07-26 | $4.26 | $6.00 | 7,935 | — | — |
| 1996-07-25 | $4.26 | $6.00 | 32,043 | — | — |
| 1996-07-24 | $4.26 | $6.00 | 10,071 | — | — |
| 1996-07-23 | $4.22 | $5.94 | 3,967 | — | — |
| 1996-07-22 | $4.14 | $5.83 | 74,768 | — | — |
| 1996-07-19 | $4.10 | $5.77 | 12,512 | — | — |
| 1996-07-18 | $4.10 | $5.77 | 10,376 | — | — |
| 1996-07-17 | $4.14 | $5.83 | 87,280 | — | — |
| 1996-07-16 | $4.14 | $5.83 | 50,049 | — | — |
| 1996-07-15 | $4.10 | $5.77 | 80,566 | — | — |
| 1996-07-12 | $4.26 | $6.00 | 36,621 | — | — |
| 1996-07-11 | $4.18 | $5.88 | 65,613 | — | — |
| 1996-07-10 | $4.18 | $5.88 | 38,757 | — | — |
| 1996-07-09 | $4.26 | $6.00 | 46,997 | — | — |
| 1996-07-08 | $4.18 | $5.88 | 78,430 | — | — |
| 1996-07-05 | $4.26 | $6.00 | 35,400 | — | — |
| 1996-07-03 | $4.18 | $5.88 | 67,444 | — | — |
| 1996-07-02 | $4.18 | $5.88 | 196,228 | — | — |
| 1996-07-01 | $4.34 | $6.11 | 42,419 | — | — |
| 1996-06-28 | $4.34 | $6.11 | 155,640 | — | — |
| 1996-06-27 | $3.93 | $5.54 | 288,086 | — | — |
| 1996-06-26 | $4.30 | $6.06 | 127,563 | — | — |
| 1996-06-25 | $4.06 | $5.71 | 75,989 | — | — |
| 1996-06-24 | $4.34 | $6.11 | 25,940 | — | — |
| 1996-06-21 | $4.22 | $5.94 | 53,101 | — | — |
| 1996-06-20 | $4.30 | $6.06 | 21,057 | — | — |
| 1996-06-19 | $4.30 | $6.06 | 56,458 | — | — |
| 1996-06-18 | $4.30 | $6.06 | 24,109 | — | — |
| 1996-06-17 | $4.34 | $6.11 | 51,575 | — | — |
| 1996-06-14 | $4.26 | $6.00 | 105,896 | — | — |
| 1996-06-13 | $4.51 | $6.34 | 47,913 | — | — |
| 1996-06-12 | $4.51 | $6.34 | 10,681 | — | — |
| 1996-06-11 | $4.55 | $6.40 | 11,292 | — | — |
| 1996-06-10 | $4.67 | $6.58 | 25,024 | — | — |
| 1996-06-07 | $4.59 | $6.46 | 0 | — | — |
| 1996-06-06 | $4.59 | $6.46 | 2,441 | — | — |
| 1996-06-05 | $4.59 | $6.46 | 916 | — | — |
| 1996-06-04 | $4.55 | $6.40 | 22,278 | — | — |
| 1996-06-03 | $4.59 | $6.46 | 14,038 | — | — |
| 1996-05-31 | $4.55 | $6.40 | 5,188 | — | — |
| 1996-05-30 | $4.51 | $6.34 | 1,526 | — | — |
| 1996-05-29 | $4.42 | $6.23 | 27,771 | — | — |
| 1996-05-28 | $4.42 | $6.23 | 57,373 | — | — |
| 1996-05-24 | $4.55 | $6.40 | 5,798 | — | — |
| 1996-05-23 | $4.55 | $6.40 | 42,419 | — | — |
| 1996-05-22 | $4.59 | $6.46 | 9,460 | — | — |
| 1996-05-21 | $4.63 | $6.52 | 305 | — | — |
| 1996-05-20 | $4.59 | $6.46 | 108,948 | — | — |
| 1996-05-17 | $4.63 | $6.52 | 11,292 | — | — |
| 1996-05-16 | $4.67 | $6.58 | 5,798 | — | — |
| 1996-05-15 | $4.59 | $6.46 | 9,460 | — | — |
| 1996-05-14 | $4.59 | $6.46 | 916 | — | — |
| 1996-05-13 | $4.67 | $6.58 | 2,441 | — | — |
| 1996-05-10 | $4.67 | $6.58 | 305 | — | — |
| 1996-05-09 | $4.67 | $6.58 | 0 | — | — |
| 1996-05-08 | $4.67 | $6.58 | 5,493 | — | — |
| 1996-05-07 | $4.71 | $6.57 | 6,104 | — | — |
| 1996-05-06 | $4.55 | $6.34 | 28,076 | — | — |
| 1996-05-03 | $4.59 | $6.40 | 24,414 | — | — |
| 1996-05-02 | $4.67 | $6.52 | 91,248 | — | — |
| 1996-05-01 | $4.83 | $6.74 | 1,221 | — | — |
| 1996-04-30 | $4.83 | $6.74 | 6,104 | — | — |
| 1996-04-29 | $4.79 | $6.69 | 4,883 | — | — |
| 1996-04-26 | $4.71 | $6.57 | 0 | — | — |
| 1996-04-25 | $4.71 | $6.57 | 10,681 | — | — |
| 1996-04-24 | $4.63 | $6.46 | 69,885 | — | — |
| 1996-04-23 | $4.83 | $6.74 | 4,883 | — | — |
| 1996-04-22 | $4.79 | $6.69 | 23,804 | — | — |
| 1996-04-19 | $4.92 | $6.86 | 11,597 | — | — |
| 1996-04-18 | $4.92 | $6.86 | 305 | — | — |
| 1996-04-17 | $4.92 | $6.86 | 1,221 | — | — |
| 1996-04-16 | $4.87 | $6.80 | 35,706 | — | — |
| 1996-04-15 | $5.00 | $6.97 | 10,376 | — | — |
| 1996-04-12 | $4.87 | $6.80 | 7,019 | — | — |
| 1996-04-11 | $4.87 | $6.80 | 3,967 | — | — |
| 1996-04-10 | $4.96 | $6.92 | 25,940 | — | — |
| 1996-04-09 | $4.87 | $6.80 | 13,123 | — | — |
| 1996-04-08 | $4.87 | $6.80 | 2,747 | — | — |
| 1996-04-04 | $4.79 | $6.69 | 9,460 | — | — |
| 1996-04-03 | $4.71 | $6.57 | 5,798 | — | — |
| 1996-04-02 | $4.83 | $6.74 | 3,052 | — | — |
| 1996-04-01 | $4.83 | $6.74 | 610 | — | — |
| 1996-03-29 | $4.75 | $6.63 | 6,714 | — | — |
| 1996-03-28 | $4.75 | $6.63 | 49,744 | — | — |
| 1996-03-27 | $4.83 | $6.74 | 85,449 | — | — |
| 1996-03-26 | $4.79 | $6.69 | 5,493 | — | — |
| 1996-03-25 | $4.92 | $6.86 | 3,052 | — | — |
| 1996-03-22 | $4.83 | $6.74 | 6,104 | — | — |
| 1996-03-21 | $4.79 | $6.69 | 4,883 | — | — |
| 1996-03-20 | $4.79 | $6.69 | 2,747 | — | — |
| 1996-03-19 | $4.79 | $6.69 | 7,019 | — | — |
| 1996-03-18 | $4.71 | $6.57 | 48,828 | — | — |
| 1996-03-15 | $4.63 | $6.46 | 20,447 | — | — |
| 1996-03-14 | $4.75 | $6.63 | 4,272 | — | — |
| 1996-03-13 | $4.83 | $6.74 | 2,441 | — | — |
| 1996-03-12 | $4.75 | $6.63 | 5,798 | — | — |
| 1996-03-11 | $4.96 | $6.92 | 16,785 | — | — |
| 1996-03-08 | $4.83 | $6.74 | 2,136 | — | — |
| 1996-03-07 | $4.83 | $6.74 | 13,428 | — | — |
| 1996-03-06 | $4.87 | $6.80 | 610 | — | — |
| 1996-03-05 | $4.96 | $6.92 | 610 | — | — |
| 1996-03-04 | $5.04 | $7.03 | 23,499 | — | — |
| 1996-03-01 | $4.87 | $6.80 | 916 | — | — |
| 1996-02-29 | $4.75 | $6.63 | 3,662 | — | — |
| 1996-02-28 | $4.87 | $6.80 | 1,831 | — | — |
| 1996-02-27 | $4.75 | $6.63 | 18,921 | — | — |
| 1996-02-26 | $5.00 | $6.97 | 2,441 | — | — |
| 1996-02-23 | $4.96 | $6.92 | 5,188 | — | — |
| 1996-02-22 | $5.08 | $7.09 | 3,357 | — | — |
| 1996-02-21 | $5.08 | $7.09 | 305 | — | — |
| 1996-02-20 | $5.12 | $7.14 | 10,986 | — | — |
| 1996-02-16 | $5.16 | $7.20 | 3,052 | — | — |
| 1996-02-15 | $5.08 | $7.09 | 3,357 | — | — |
| 1996-02-14 | $5.08 | $7.09 | 1,831 | — | — |
| 1996-02-13 | $5.08 | $7.09 | 305 | — | — |
| 1996-02-12 | $5.08 | $7.09 | 5,493 | — | — |
| 1996-02-09 | $5.12 | $7.14 | 93,994 | — | — |
| 1996-02-08 | $5.08 | $7.09 | 16,785 | — | — |
| 1996-02-07 | $5.16 | $7.20 | 16,785 | — | — |
| 1996-02-06 | $5.16 | $7.14 | 8,545 | — | — |
| 1996-02-05 | $5.24 | $7.26 | 24,414 | — | — |
| 1996-02-02 | $5.24 | $7.26 | 610 | — | — |
| 1996-02-01 | $5.16 | $7.14 | 4,578 | — | — |
| 1996-01-31 | $5.12 | $7.09 | 4,578 | — | — |
| 1996-01-30 | $5.08 | $7.03 | 4,883 | — | — |
| 1996-01-29 | $5.08 | $7.03 | 4,883 | — | — |
| 1996-01-26 | $5.08 | $7.03 | 31,128 | — | — |
| 1996-01-25 | $5.20 | $7.20 | 116,577 | — | — |
| 1996-01-24 | $5.28 | $7.31 | 16,174 | — | — |
| 1996-01-23 | $5.16 | $7.14 | 3,662 | — | — |
| 1996-01-22 | $5.16 | $7.14 | 4,272 | — | — |
| 1996-01-19 | $5.24 | $7.26 | 4,883 | — | — |
| 1996-01-18 | $5.16 | $7.14 | 1,221 | — | — |
| 1996-01-17 | $5.12 | $7.09 | 1,831 | — | — |
| 1996-01-16 | $5.12 | $7.09 | 0 | — | — |
| 1996-01-15 | $5.12 | $7.09 | 15,869 | — | — |
| 1996-01-12 | $5.20 | $7.20 | 3,052 | — | — |
| 1996-01-11 | $5.24 | $7.26 | 610 | — | — |
| 1996-01-10 | $5.28 | $7.31 | 158,691 | — | — |
| 1996-01-09 | $5.37 | $7.43 | 0 | — | — |
| 1996-01-08 | $5.37 | $7.43 | 305 | — | — |
| 1996-01-05 | $5.32 | $7.37 | 2,747 | — | — |
| 1996-01-04 | $5.20 | $7.20 | 10,681 | — | — |
| 1996-01-03 | $5.08 | $7.03 | 1,526 | — | — |
| 1996-01-02 | $5.16 | $7.14 | 14,648 | — | — |