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
- 1986-11-05 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 | $6.18 | $6.18 | 340,610 | — | — |
| 1996-12-30 | $5.77 | $5.77 | 290,150 | — | — |
| 1996-12-27 | $5.39 | $5.39 | 84,758 | — | — |
| 1996-12-26 | $5.52 | $5.52 | 114,325 | — | — |
| 1996-12-24 | $5.58 | $5.58 | 141,527 | — | — |
| 1996-12-23 | $5.77 | $5.77 | 207,362 | — | — |
| 1996-12-20 | $6.02 | $6.02 | 135,219 | — | — |
| 1996-12-19 | $6.12 | $6.12 | 210,516 | — | — |
| 1996-12-18 | $6.40 | $6.40 | 190,411 | — | — |
| 1996-12-17 | $6.69 | $6.69 | 503,031 | — | — |
| 1996-12-16 | $6.09 | $6.09 | 191,988 | — | — |
| 1996-12-13 | $6.09 | $6.09 | 94,614 | — | — |
| 1996-12-12 | $6.18 | $6.18 | 149,411 | — | — |
| 1996-12-11 | $6.53 | $6.53 | 195,930 | — | — |
| 1996-12-10 | $6.53 | $6.53 | 385,552 | — | — |
| 1996-12-09 | $6.40 | $6.40 | 986,351 | — | — |
| 1996-12-06 | $6.39 | $6.39 | 276,746 | — | — |
| 1996-12-05 | $6.53 | $6.53 | 134,431 | — | — |
| 1996-12-04 | $6.44 | $6.44 | 338,245 | — | — |
| 1996-12-03 | $6.40 | $6.40 | 504,608 | — | — |
| 1996-12-02 | $6.02 | $6.02 | 72,932 | — | — |
| 1996-11-29 | $5.99 | $5.99 | 65,836 | — | — |
| 1996-11-27 | $5.93 | $5.93 | 13,009 | — | — |
| 1996-11-26 | $5.87 | $5.87 | 248,756 | — | — |
| 1996-11-25 | $5.83 | $5.83 | 108,018 | — | — |
| 1996-11-22 | $5.83 | $5.83 | 158,478 | — | — |
| 1996-11-21 | $5.85 | $5.85 | 154,536 | — | — |
| 1996-11-20 | $6.02 | $6.02 | 331,543 | — | — |
| 1996-11-19 | $5.77 | $5.77 | 430,099 | — | — |
| 1996-11-18 | $5.64 | $5.64 | 13,009 | — | — |
| 1996-11-15 | $5.61 | $5.61 | 234,564 | — | — |
| 1996-11-14 | $5.39 | $5.39 | 417,879 | — | — |
| 1996-11-13 | $5.45 | $5.45 | 475,435 | — | — |
| 1996-11-12 | $5.45 | $5.45 | 98,950 | — | — |
| 1996-11-11 | $5.45 | $5.45 | 31,144 | — | — |
| 1996-11-08 | $5.45 | $5.45 | 1,221,703 | — | — |
| 1996-11-07 | $5.39 | $5.39 | 448,234 | — | — |
| 1996-11-06 | $5.42 | $5.42 | 169,123 | — | — |
| 1996-11-05 | $5.45 | $5.45 | 193,170 | — | — |
| 1996-11-04 | $5.45 | $5.45 | 67,412 | — | — |
| 1996-11-01 | $5.58 | $5.58 | 201,449 | — | — |
| 1996-10-31 | $5.58 | $5.58 | 88,701 | — | — |
| 1996-10-30 | $5.52 | $5.52 | 114,719 | — | — |
| 1996-10-29 | $5.52 | $5.52 | 245,996 | — | — |
| 1996-10-28 | $5.33 | $5.33 | 158,478 | — | — |
| 1996-10-25 | $5.33 | $5.33 | 464,397 | — | — |
| 1996-10-24 | $5.01 | $5.01 | 72,932 | — | — |
| 1996-10-23 | $5.07 | $5.07 | 197,901 | — | — |
| 1996-10-22 | $5.01 | $5.01 | 166,363 | — | — |
| 1996-10-21 | $5.09 | $5.09 | 440,349 | — | — |
| 1996-10-18 | $5.12 | $5.12 | 214,853 | — | — |
| 1996-10-17 | $5.07 | $5.07 | 322,476 | — | — |
| 1996-10-16 | $5.01 | $5.01 | 589,761 | — | — |
| 1996-10-15 | $5.04 | $5.04 | 980,043 | — | — |
| 1996-10-14 | $4.85 | $4.85 | 871,631 | — | — |
| 1996-10-11 | $4.76 | $4.76 | 3,162,867 | — | — |
| 1996-10-10 | $4.63 | $4.63 | 10,250 | — | — |
| 1996-10-09 | $4.63 | $4.63 | 31,538 | — | — |
| 1996-10-08 | $4.76 | $4.76 | 162,026 | — | — |
| 1996-10-07 | $4.69 | $4.69 | 9,856 | — | — |
| 1996-10-04 | $4.78 | $4.78 | 68,004 | — | — |
| 1996-10-03 | $4.78 | $4.78 | 198,098 | — | — |
| 1996-10-02 | $4.74 | $4.74 | 89,883 | — | — |
| 1996-10-01 | $4.74 | $4.74 | 107,623 | — | — |
| 1996-09-30 | $4.78 | $4.78 | 163,209 | — | — |
| 1996-09-27 | $4.82 | $4.82 | 99,345 | — | — |
| 1996-09-26 | $4.78 | $4.78 | 6,505 | — | — |
| 1996-09-25 | $4.82 | $4.82 | 11,827 | — | — |
| 1996-09-24 | $4.86 | $4.86 | 582,467 | — | — |
| 1996-09-23 | $4.74 | $4.74 | 52,038 | — | — |
| 1996-09-20 | $4.86 | $4.86 | 138,964 | — | — |
| 1996-09-19 | $4.74 | $4.74 | 128,912 | — | — |
| 1996-09-18 | $4.86 | $4.86 | 60,908 | — | — |
| 1996-09-17 | $4.82 | $4.82 | 116,493 | — | — |
| 1996-09-16 | $4.82 | $4.82 | 68,004 | — | — |
| 1996-09-13 | $4.82 | $4.82 | 183,906 | — | — |
| 1996-09-12 | $4.78 | $4.78 | 101,119 | — | — |
| 1996-09-11 | $4.90 | $4.90 | 1,183 | — | — |
| 1996-09-10 | $4.82 | $4.82 | 46,124 | — | — |
| 1996-09-09 | $4.90 | $4.90 | 256,640 | — | — |
| 1996-09-06 | $4.80 | $4.80 | 251,910 | — | — |
| 1996-09-05 | $4.76 | $4.76 | 150,791 | — | — |
| 1996-09-04 | $4.82 | $4.82 | 134,234 | — | — |
| 1996-09-03 | $4.90 | $4.90 | 13,601 | — | — |
| 1996-08-30 | $4.82 | $4.82 | 41,394 | — | — |
| 1996-08-29 | $4.82 | $4.82 | 4,139 | — | — |
| 1996-08-28 | $4.93 | $4.93 | 370,177 | — | — |
| 1996-08-27 | $4.99 | $4.99 | 1,697,730 | — | — |
| 1996-08-26 | $4.99 | $4.99 | 83,970 | — | — |
| 1996-08-23 | $4.86 | $4.86 | 91,657 | — | — |
| 1996-08-22 | $4.78 | $4.78 | 15,375 | — | — |
| 1996-08-21 | $4.76 | $4.76 | 11,827 | — | — |
| 1996-08-20 | $4.78 | $4.78 | 82,787 | — | — |
| 1996-08-19 | $4.69 | $4.69 | 25,428 | — | — |
| 1996-08-16 | $4.63 | $4.63 | 299,217 | — | — |
| 1996-08-15 | $4.65 | $4.65 | 30,158 | — | — |
| 1996-08-14 | $4.65 | $4.65 | 45,533 | — | — |
| 1996-08-13 | $4.65 | $4.65 | 107,623 | — | — |
| 1996-08-12 | $4.61 | $4.61 | 43,168 | — | — |
| 1996-08-09 | $4.48 | $4.48 | 13,601 | — | — |
| 1996-08-08 | $4.61 | $4.61 | 246,588 | — | — |
| 1996-08-07 | $4.46 | $4.46 | 118,268 | — | — |
| 1996-08-06 | $4.35 | $4.35 | 231,804 | — | — |
| 1996-08-05 | $4.52 | $4.52 | 216,430 | — | — |
| 1996-08-02 | $4.52 | $4.52 | 124,181 | — | — |
| 1996-08-01 | $4.40 | $4.40 | 60,316 | — | — |
| 1996-07-31 | $4.40 | $4.40 | 5,913 | — | — |
| 1996-07-30 | $4.31 | $4.31 | 140,147 | — | — |
| 1996-07-29 | $4.31 | $4.31 | 13,601 | — | — |
| 1996-07-26 | $4.27 | $4.27 | 12,418 | — | — |
| 1996-07-25 | $4.23 | $4.23 | 33,706 | — | — |
| 1996-07-24 | $4.23 | $4.23 | 49,081 | — | — |
| 1996-07-23 | $4.29 | $4.29 | 379,639 | — | — |
| 1996-07-22 | $4.40 | $4.40 | 126,546 | — | — |
| 1996-07-19 | $4.44 | $4.44 | 276,155 | — | — |
| 1996-07-18 | $4.31 | $4.31 | 345,341 | — | — |
| 1996-07-17 | $4.42 | $4.42 | 24,836 | — | — |
| 1996-07-16 | $4.44 | $4.44 | 520,968 | — | — |
| 1996-07-15 | $4.31 | $4.31 | 261,963 | — | — |
| 1996-07-12 | $4.44 | $4.44 | 68,595 | — | — |
| 1996-07-11 | $4.35 | $4.35 | 84,561 | — | — |
| 1996-07-10 | $4.29 | $4.29 | 138,373 | — | — |
| 1996-07-09 | $4.44 | $4.44 | 62,682 | — | — |
| 1996-07-08 | $4.35 | $4.35 | 284,433 | — | — |
| 1996-07-05 | $4.44 | $4.44 | 44,350 | — | — |
| 1996-07-03 | $4.57 | $4.57 | 68,004 | — | — |
| 1996-07-02 | $4.61 | $4.61 | 63,273 | — | — |
| 1996-07-01 | $4.52 | $4.52 | 157,887 | — | — |
| 1996-06-28 | $4.52 | $4.52 | 125,955 | — | — |
| 1996-06-27 | $4.74 | $4.74 | 56,177 | — | — |
| 1996-06-26 | $4.84 | $4.84 | 62,090 | — | — |
| 1996-06-25 | $4.88 | $4.88 | 102,301 | — | — |
| 1996-06-24 | $4.82 | $4.82 | 140,147 | — | — |
| 1996-06-21 | $4.82 | $4.82 | 39,620 | — | — |
| 1996-06-20 | $4.78 | $4.78 | 68,595 | — | — |
| 1996-06-19 | $4.86 | $4.86 | 229,439 | — | — |
| 1996-06-18 | $4.95 | $4.95 | 110,580 | — | — |
| 1996-06-17 | $4.86 | $4.86 | 300,991 | — | — |
| 1996-06-14 | $4.95 | $4.95 | 21,288 | — | — |
| 1996-06-13 | $4.86 | $4.86 | 54,403 | — | — |
| 1996-06-12 | $4.82 | $4.82 | 5,913 | — | — |
| 1996-06-11 | $4.90 | $4.90 | 236,535 | — | — |
| 1996-06-10 | $4.82 | $4.82 | 7,687 | — | — |
| 1996-06-07 | $4.86 | $4.86 | 162,618 | — | — |
| 1996-06-06 | $4.95 | $4.95 | 2,365 | — | — |
| 1996-06-05 | $4.95 | $4.95 | 10,053 | — | — |
| 1996-06-04 | $4.90 | $4.90 | 40,211 | — | — |
| 1996-06-03 | $4.90 | $4.90 | 218,795 | — | — |
| 1996-05-31 | $4.90 | $4.90 | 91,066 | — | — |
| 1996-05-30 | $4.90 | $4.90 | 6,505 | — | — |
| 1996-05-29 | $4.95 | $4.95 | 46,124 | — | — |
| 1996-05-28 | $4.99 | $4.99 | 2,957 | — | — |
| 1996-05-24 | $4.99 | $4.99 | 2,365 | — | — |
| 1996-05-23 | $4.99 | $4.99 | 7,096 | — | — |
| 1996-05-22 | $5.03 | $5.03 | 108,806 | — | — |
| 1996-05-21 | $4.99 | $4.99 | 59,134 | — | — |
| 1996-05-20 | $5.07 | $5.07 | 15,375 | — | — |
| 1996-05-17 | $4.99 | $4.99 | 109,397 | — | — |
| 1996-05-16 | $5.03 | $5.03 | 212,882 | — | — |
| 1996-05-15 | $4.99 | $4.99 | 87,518 | — | — |
| 1996-05-14 | $5.04 | $5.04 | 505,594 | — | — |
| 1996-05-13 | $5.20 | $5.20 | 227,074 | — | — |
| 1996-05-10 | $5.07 | $5.07 | 0 | — | — |
| 1996-05-09 | $5.07 | $5.07 | 15,375 | — | — |
| 1996-05-08 | $5.07 | $5.07 | 31,932 | — | — |
| 1996-05-07 | $4.99 | $4.99 | 75,691 | — | — |
| 1996-05-06 | $4.95 | $4.95 | 24,245 | — | — |
| 1996-05-03 | $5.03 | $5.03 | 66,821 | — | — |
| 1996-05-02 | $4.95 | $4.95 | 566,501 | — | — |
| 1996-05-01 | $4.99 | $4.99 | 102,893 | — | — |
| 1996-04-30 | $4.95 | $4.95 | 56,768 | — | — |
| 1996-04-29 | $4.97 | $4.97 | 221,160 | — | — |
| 1996-04-26 | $4.99 | $4.99 | 383,778 | — | — |
| 1996-04-25 | $5.03 | $5.03 | 216,430 | — | — |
| 1996-04-24 | $4.90 | $4.90 | 23,654 | — | — |
| 1996-04-23 | $4.78 | $4.78 | 8,870 | — | — |
| 1996-04-22 | $4.86 | $4.86 | 135,416 | — | — |
| 1996-04-19 | $4.99 | $4.99 | 521,560 | — | — |
| 1996-04-18 | $4.95 | $4.95 | 557,631 | — | — |
| 1996-04-17 | $4.54 | $4.54 | 63,864 | — | — |
| 1996-04-16 | $4.46 | $4.46 | 169,123 | — | — |
| 1996-04-15 | $4.52 | $4.52 | 386,735 | — | — |
| 1996-04-12 | $4.42 | $4.42 | 37,254 | — | — |
| 1996-04-11 | $4.38 | $4.38 | 732,076 | — | — |
| 1996-04-10 | $4.48 | $4.48 | 159,070 | — | — |
| 1996-04-09 | $4.40 | $4.40 | 17,149 | — | — |
| 1996-04-08 | $4.48 | $4.48 | 125,364 | — | — |
| 1996-04-04 | $4.48 | $4.48 | 176,219 | — | — |
| 1996-04-03 | $4.48 | $4.48 | 16,557 | — | — |
| 1996-04-02 | $4.57 | $4.57 | 464,791 | — | — |
| 1996-04-01 | $4.31 | $4.31 | 209,333 | — | — |
| 1996-03-29 | $4.29 | $4.29 | 192,776 | — | — |
| 1996-03-28 | $4.25 | $4.25 | 274,381 | — | — |
| 1996-03-27 | $4.33 | $4.33 | 604,347 | — | — |
| 1996-03-26 | $4.19 | $4.19 | 605,530 | — | — |
| 1996-03-25 | $4.25 | $4.25 | 568,275 | — | — |
| 1996-03-22 | $4.44 | $4.44 | 1,191,545 | — | — |
| 1996-03-21 | $4.65 | $4.65 | 264,919 | — | — |
| 1996-03-20 | $4.57 | $4.57 | 193,367 | — | — |
| 1996-03-19 | $4.44 | $4.44 | 104,667 | — | — |
| 1996-03-18 | $4.46 | $4.46 | 264,328 | — | — |
| 1996-03-15 | $4.14 | $4.14 | 99,936 | — | — |
| 1996-03-14 | $3.93 | $3.93 | 34,889 | — | — |
| 1996-03-13 | $4.06 | $4.06 | 765,782 | — | — |
| 1996-03-12 | $3.93 | $3.93 | 88,701 | — | — |
| 1996-03-11 | $3.89 | $3.89 | 587,789 | — | — |
| 1996-03-08 | $4.08 | $4.08 | 117,676 | — | — |
| 1996-03-07 | $4.08 | $4.08 | 246,588 | — | — |
| 1996-03-06 | $4.10 | $4.10 | 101,119 | — | — |
| 1996-03-05 | $4.16 | $4.16 | 13,009 | — | — |
| 1996-03-04 | $4.23 | $4.23 | 18,923 | — | — |
| 1996-03-01 | $4.23 | $4.23 | 240,674 | — | — |
| 1996-02-29 | $4.19 | $4.19 | 72,735 | — | — |
| 1996-02-28 | $4.16 | $4.16 | 254,275 | — | — |
| 1996-02-27 | $4.19 | $4.19 | 62,090 | — | — |
| 1996-02-26 | $4.19 | $4.19 | 77,465 | — | — |
| 1996-02-23 | $4.10 | $4.10 | 62,090 | — | — |
| 1996-02-22 | $4.06 | $4.06 | 209,925 | — | — |
| 1996-02-21 | $4.52 | $4.52 | 599,025 | — | — |
| 1996-02-20 | $4.31 | $4.31 | 201,055 | — | — |
| 1996-02-16 | $4.10 | $4.10 | 13,009 | — | — |
| 1996-02-15 | $4.04 | $4.04 | 650,471 | — | — |
| 1996-02-14 | $4.04 | $4.04 | 89,292 | — | — |
| 1996-02-13 | $4.19 | $4.19 | 377,865 | — | — |
| 1996-02-12 | $3.89 | $3.89 | 471,296 | — | — |
| 1996-02-09 | $3.76 | $3.76 | 67,412 | — | — |
| 1996-02-08 | $3.80 | $3.80 | 184,497 | — | — |
| 1996-02-07 | $3.89 | $3.89 | 131,277 | — | — |
| 1996-02-06 | $3.85 | $3.85 | 1,625,587 | — | — |
| 1996-02-05 | $3.80 | $3.80 | 490,219 | — | — |
| 1996-02-02 | $3.76 | $3.76 | 84,561 | — | — |
| 1996-02-01 | $3.93 | $3.93 | 711,379 | — | — |
| 1996-01-31 | $3.85 | $3.85 | 191,002 | — | — |
| 1996-01-30 | $3.72 | $3.72 | 109,989 | — | — |
| 1996-01-29 | $3.76 | $3.76 | 13,601 | — | — |
| 1996-01-26 | $3.64 | $3.64 | 37,846 | — | — |
| 1996-01-25 | $3.60 | $3.60 | 416,893 | — | — |
| 1996-01-24 | $3.64 | $3.64 | 264,919 | — | — |
| 1996-01-23 | $3.59 | $3.59 | 72,143 | — | — |
| 1996-01-22 | $3.57 | $3.57 | 93,431 | — | — |
| 1996-01-19 | $3.42 | $3.42 | 141,921 | — | — |
| 1996-01-18 | $3.51 | $3.51 | 345,341 | — | — |
| 1996-01-17 | $3.51 | $3.51 | 56,768 | — | — |
| 1996-01-16 | $3.42 | $3.42 | 52,038 | — | — |
| 1996-01-15 | $3.42 | $3.42 | 423,398 | — | — |
| 1996-01-12 | $3.47 | $3.47 | 229,439 | — | — |
| 1996-01-11 | $3.64 | $3.64 | 126,546 | — | — |
| 1996-01-10 | $3.72 | $3.72 | 241,266 | — | — |
| 1996-01-09 | $3.66 | $3.66 | 166,757 | — | — |
| 1996-01-08 | $3.42 | $3.42 | 3,548 | — | — |
| 1996-01-05 | $3.56 | $3.56 | 118,268 | — | — |
| 1996-01-04 | $3.42 | $3.42 | 41,394 | — | — |
| 1996-01-03 | $3.51 | $3.51 | 54,994 | — | — |
| 1996-01-02 | $3.59 | $3.59 | 99,936 | — | — |