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 | $4.89 | $4.89 | 260,654 | — | — |
| 1996-12-30 | $4.81 | $4.81 | 336,094 | — | — |
| 1996-12-27 | $4.81 | $4.81 | 64,317 | — | — |
| 1996-12-26 | $4.81 | $4.81 | 45,941 | — | — |
| 1996-12-24 | $4.81 | $4.81 | 209,877 | — | — |
| 1996-12-23 | $4.76 | $4.76 | 297,890 | — | — |
| 1996-12-20 | $4.73 | $4.73 | 545,004 | — | — |
| 1996-12-19 | $4.70 | $4.70 | 669,286 | — | — |
| 1996-12-18 | $4.78 | $4.78 | 272,744 | — | — |
| 1996-12-17 | $4.94 | $4.94 | 213,262 | — | — |
| 1996-12-16 | $4.89 | $4.89 | 139,273 | — | — |
| 1996-12-13 | $4.96 | $4.96 | 103,488 | — | — |
| 1996-12-12 | $4.99 | $4.99 | 237,925 | — | — |
| 1996-12-11 | $5.07 | $5.07 | 191,984 | — | — |
| 1996-12-10 | $4.96 | $4.96 | 154,748 | — | — |
| 1996-12-09 | $4.99 | $4.99 | 147,978 | — | — |
| 1996-12-06 | $4.99 | $4.99 | 381,067 | — | — |
| 1996-12-05 | $4.96 | $4.96 | 130,569 | — | — |
| 1996-12-04 | $4.94 | $4.94 | 250,499 | — | — |
| 1996-12-03 | $4.91 | $4.91 | 273,711 | — | — |
| 1996-12-02 | $4.96 | $4.96 | 195,370 | — | — |
| 1996-11-29 | $4.99 | $4.99 | 40,621 | — | — |
| 1996-11-27 | $5.01 | $5.01 | 383,485 | — | — |
| 1996-11-26 | $5.09 | $5.09 | 632,050 | — | — |
| 1996-11-25 | $5.09 | $5.09 | 344,798 | — | — |
| 1996-11-22 | $4.91 | $4.91 | 147,978 | — | — |
| 1996-11-21 | $4.83 | $4.83 | 111,709 | — | — |
| 1996-11-20 | $4.81 | $4.81 | 192,468 | — | — |
| 1996-11-19 | $4.78 | $4.78 | 157,650 | — | — |
| 1996-11-18 | $4.73 | $4.73 | 115,094 | — | — |
| 1996-11-15 | $4.76 | $4.76 | 120,413 | — | — |
| 1996-11-14 | $4.68 | $4.68 | 120,897 | — | — |
| 1996-11-13 | $4.63 | $4.63 | 115,578 | — | — |
| 1996-11-12 | $4.58 | $4.58 | 235,024 | — | — |
| 1996-11-11 | $4.42 | $4.42 | 811,944 | — | — |
| 1996-11-08 | $4.42 | $4.42 | 666,868 | — | — |
| 1996-11-07 | $4.47 | $4.47 | 313,365 | — | — |
| 1996-11-06 | $4.50 | $4.50 | 267,908 | — | — |
| 1996-11-05 | $4.55 | $4.55 | 263,072 | — | — |
| 1996-11-04 | $4.55 | $4.55 | 95,750 | — | — |
| 1996-11-01 | $4.60 | $4.60 | 339,479 | — | — |
| 1996-10-31 | $4.58 | $4.58 | 245,179 | — | — |
| 1996-10-30 | $4.55 | $4.55 | 218,098 | — | — |
| 1996-10-29 | $4.63 | $4.63 | 58,031 | — | — |
| 1996-10-28 | $4.63 | $4.63 | 1,058,091 | — | — |
| 1996-10-25 | $4.58 | $4.58 | 118,963 | — | — |
| 1996-10-24 | $4.65 | $4.65 | 112,676 | — | — |
| 1996-10-23 | $4.65 | $4.65 | 64,317 | — | — |
| 1996-10-22 | $4.68 | $4.68 | 72,538 | — | — |
| 1996-10-21 | $4.70 | $4.70 | 44,007 | — | — |
| 1996-10-18 | $4.68 | $4.68 | 53,678 | — | — |
| 1996-10-17 | $4.76 | $4.76 | 76,407 | — | — |
| 1996-10-16 | $4.76 | $4.76 | 111,709 | — | — |
| 1996-10-15 | $4.73 | $4.73 | 80,759 | — | — |
| 1996-10-14 | $4.78 | $4.78 | 33,851 | — | — |
| 1996-10-11 | $4.78 | $4.78 | 72,538 | — | — |
| 1996-10-10 | $4.76 | $4.76 | 274,678 | — | — |
| 1996-10-09 | $4.81 | $4.81 | 234,057 | — | — |
| 1996-10-08 | $4.76 | $4.76 | 174,092 | — | — |
| 1996-10-07 | $4.73 | $4.73 | 290,153 | — | — |
| 1996-10-04 | $4.81 | $4.81 | 252,433 | — | — |
| 1996-10-03 | $4.65 | $4.65 | 246,630 | — | — |
| 1996-10-02 | $4.68 | $4.68 | 164,904 | — | — |
| 1996-10-01 | $4.65 | $4.65 | 473,433 | — | — |
| 1996-09-30 | $4.65 | $4.65 | 780,995 | — | — |
| 1996-09-27 | $4.68 | $4.68 | 285,317 | — | — |
| 1996-09-26 | $4.65 | $4.65 | 143,142 | — | — |
| 1996-09-25 | $4.65 | $4.65 | 208,426 | — | — |
| 1996-09-24 | $4.76 | $4.76 | 101,553 | — | — |
| 1996-09-23 | $4.63 | $4.63 | 80,276 | — | — |
| 1996-09-20 | $4.78 | $4.78 | 142,658 | — | — |
| 1996-09-19 | $4.63 | $4.63 | 459,409 | — | — |
| 1996-09-18 | $4.65 | $4.65 | 181,346 | — | — |
| 1996-09-17 | $4.63 | $4.63 | 612,706 | — | — |
| 1996-09-16 | $4.78 | $4.78 | 279,997 | — | — |
| 1996-09-13 | $4.83 | $4.83 | 301,759 | — | — |
| 1996-09-12 | $4.96 | $4.96 | 168,772 | — | — |
| 1996-09-11 | $4.99 | $4.99 | 204,074 | — | — |
| 1996-09-10 | $4.99 | $4.99 | 234,057 | — | — |
| 1996-09-09 | $5.04 | $5.04 | 255,818 | — | — |
| 1996-09-06 | $4.91 | $4.91 | 156,683 | — | — |
| 1996-09-05 | $4.78 | $4.78 | 181,346 | — | — |
| 1996-09-04 | $4.70 | $4.70 | 100,586 | — | — |
| 1996-09-03 | $4.70 | $4.70 | 123,315 | — | — |
| 1996-08-30 | $4.83 | $4.83 | 203,107 | — | — |
| 1996-08-29 | $4.68 | $4.68 | 590,461 | — | — |
| 1996-08-28 | $4.65 | $4.65 | 518,406 | — | — |
| 1996-08-27 | $4.65 | $4.65 | 299,341 | — | — |
| 1996-08-26 | $4.58 | $4.58 | 106,389 | — | — |
| 1996-08-23 | $4.52 | $4.52 | 125,249 | — | — |
| 1996-08-22 | $4.50 | $4.50 | 284,833 | — | — |
| 1996-08-21 | $4.47 | $4.47 | 199,238 | — | — |
| 1996-08-20 | $4.50 | $4.50 | 270,809 | — | — |
| 1996-08-19 | $4.45 | $4.45 | 355,921 | — | — |
| 1996-08-16 | $4.42 | $4.42 | 887,384 | — | — |
| 1996-08-15 | $4.42 | $4.42 | 1,015,535 | — | — |
| 1996-08-14 | $4.29 | $4.29 | 141,691 | — | — |
| 1996-08-13 | $4.24 | $4.24 | 892,703 | — | — |
| 1996-08-12 | $4.29 | $4.29 | 147,494 | — | — |
| 1996-08-09 | $4.26 | $4.26 | 409,599 | — | — |
| 1996-08-08 | $4.26 | $4.26 | 152,814 | — | — |
| 1996-08-07 | $4.26 | $4.26 | 280,965 | — | — |
| 1996-08-06 | $4.26 | $4.26 | 1,486,066 | — | — |
| 1996-08-05 | $4.34 | $4.34 | 1,303,270 | — | — |
| 1996-08-02 | $4.19 | $4.19 | 1,393,217 | — | — |
| 1996-08-01 | $4.19 | $4.19 | 184,247 | — | — |
| 1996-07-31 | $4.16 | $4.16 | 252,917 | — | — |
| 1996-07-30 | $4.19 | $4.19 | 220,033 | — | — |
| 1996-07-29 | $4.14 | $4.14 | 201,656 | — | — |
| 1996-07-26 | $4.08 | $4.08 | 1,596,808 | — | — |
| 1996-07-25 | $4.14 | $4.14 | 728,284 | — | — |
| 1996-07-24 | $4.34 | $4.34 | 321,586 | — | — |
| 1996-07-23 | $4.45 | $4.45 | 223,418 | — | — |
| 1996-07-22 | $4.50 | $4.50 | 155,715 | — | — |
| 1996-07-19 | $4.55 | $4.55 | 613,673 | — | — |
| 1996-07-18 | $4.55 | $4.55 | 1,077,918 | — | — |
| 1996-07-17 | $4.65 | $4.65 | 964,274 | — | — |
| 1996-07-16 | $4.63 | $4.63 | 1,543,129 | — | — |
| 1996-07-15 | $4.55 | $4.55 | 578,371 | — | — |
| 1996-07-12 | $5.25 | $5.25 | 133,470 | — | — |
| 1996-07-11 | $5.32 | $5.32 | 102,037 | — | — |
| 1996-07-10 | $5.40 | $5.40 | 92,849 | — | — |
| 1996-07-09 | $5.53 | $5.53 | 163,936 | — | — |
| 1996-07-08 | $5.51 | $5.51 | 245,179 | — | — |
| 1996-07-05 | $5.58 | $5.58 | 141,208 | — | — |
| 1996-07-03 | $5.53 | $5.53 | 131,052 | — | — |
| 1996-07-02 | $5.58 | $5.58 | 135,405 | — | — |
| 1996-07-01 | $5.61 | $5.61 | 139,757 | — | — |
| 1996-06-28 | $5.45 | $5.45 | 505,349 | — | — |
| 1996-06-27 | $5.61 | $5.61 | 163,936 | — | — |
| 1996-06-26 | $5.69 | $5.69 | 171,674 | — | — |
| 1996-06-25 | $5.74 | $5.74 | 155,232 | — | — |
| 1996-06-24 | $5.71 | $5.71 | 222,450 | — | — |
| 1996-06-21 | $5.74 | $5.74 | 201,656 | — | — |
| 1996-06-20 | $5.74 | $5.74 | 125,249 | — | — |
| 1996-06-19 | $5.74 | $5.74 | 362,207 | — | — |
| 1996-06-18 | $5.74 | $5.74 | 138,790 | — | — |
| 1996-06-17 | $5.76 | $5.76 | 396,542 | — | — |
| 1996-06-14 | $5.71 | $5.71 | 118,963 | — | — |
| 1996-06-13 | $5.63 | $5.63 | 84,144 | — | — |
| 1996-06-12 | $5.69 | $5.69 | 350,601 | — | — |
| 1996-06-11 | $5.58 | $5.58 | 234,540 | — | — |
| 1996-06-10 | $5.53 | $5.53 | 218,098 | — | — |
| 1996-06-07 | $5.61 | $5.61 | 303,693 | — | — |
| 1996-06-06 | $5.45 | $5.45 | 79,792 | — | — |
| 1996-06-05 | $5.53 | $5.53 | 89,464 | — | — |
| 1996-06-04 | $5.63 | $5.63 | 299,341 | — | — |
| 1996-06-03 | $5.56 | $5.56 | 97,201 | — | — |
| 1996-05-31 | $5.56 | $5.56 | 138,306 | — | — |
| 1996-05-30 | $5.53 | $5.53 | 83,661 | — | — |
| 1996-05-29 | $5.56 | $5.56 | 88,497 | — | — |
| 1996-05-28 | $5.58 | $5.58 | 54,645 | — | — |
| 1996-05-24 | $5.58 | $5.58 | 48,842 | — | — |
| 1996-05-23 | $5.58 | $5.58 | 37,720 | — | — |
| 1996-05-22 | $5.61 | $5.61 | 98,652 | — | — |
| 1996-05-21 | $5.61 | $5.61 | 155,232 | — | — |
| 1996-05-20 | $5.74 | $5.74 | 128,151 | — | — |
| 1996-05-17 | $5.71 | $5.71 | 111,225 | — | — |
| 1996-05-16 | $5.66 | $5.66 | 59,481 | — | — |
| 1996-05-15 | $5.74 | $5.74 | 106,873 | — | — |
| 1996-05-14 | $5.66 | $5.66 | 94,783 | — | — |
| 1996-05-13 | $5.66 | $5.66 | 38,687 | — | — |
| 1996-05-10 | $5.66 | $5.66 | 222,450 | — | — |
| 1996-05-09 | $5.63 | $5.63 | 346,733 | — | — |
| 1996-05-08 | $5.45 | $5.45 | 111,709 | — | — |
| 1996-05-07 | $5.48 | $5.48 | 120,413 | — | — |
| 1996-05-06 | $5.43 | $5.43 | 158,617 | — | — |
| 1996-05-03 | $5.51 | $5.51 | 155,715 | — | — |
| 1996-05-02 | $5.56 | $5.56 | 201,656 | — | — |
| 1996-05-01 | $5.63 | $5.63 | 142,175 | — | — |
| 1996-04-30 | $5.74 | $5.74 | 138,790 | — | — |
| 1996-04-29 | $5.79 | $5.79 | 39,171 | — | — |
| 1996-04-26 | $5.76 | $5.76 | 123,315 | — | — |
| 1996-04-25 | $5.79 | $5.79 | 131,052 | — | — |
| 1996-04-24 | $5.79 | $5.79 | 294,022 | — | — |
| 1996-04-23 | $5.69 | $5.69 | 109,291 | — | — |
| 1996-04-22 | $5.74 | $5.74 | 147,011 | — | — |
| 1996-04-19 | $5.71 | $5.71 | 58,998 | — | — |
| 1996-04-18 | $5.74 | $5.74 | 70,604 | — | — |
| 1996-04-17 | $5.74 | $5.74 | 122,831 | — | — |
| 1996-04-16 | $5.79 | $5.79 | 358,339 | — | — |
| 1996-04-15 | $5.56 | $5.56 | 71,571 | — | — |
| 1996-04-12 | $5.45 | $5.45 | 235,991 | — | — |
| 1996-04-11 | $5.43 | $5.43 | 118,479 | — | — |
| 1996-04-10 | $5.51 | $5.51 | 69,153 | — | — |
| 1996-04-09 | $5.63 | $5.63 | 258,236 | — | — |
| 1996-04-08 | $5.58 | $5.58 | 301,759 | — | — |
| 1996-04-04 | $5.69 | $5.69 | 140,724 | — | — |
| 1996-04-03 | $5.71 | $5.71 | 76,890 | — | — |
| 1996-04-02 | $5.82 | $5.82 | 84,144 | — | — |
| 1996-04-01 | $5.76 | $5.76 | 144,109 | — | — |
| 1996-03-29 | $5.84 | $5.84 | 218,582 | — | — |
| 1996-03-28 | $5.71 | $5.71 | 172,641 | — | — |
| 1996-03-27 | $5.79 | $5.79 | 421,689 | — | — |
| 1996-03-26 | $5.79 | $5.79 | 385,420 | — | — |
| 1996-03-25 | $5.63 | $5.63 | 211,812 | — | — |
| 1996-03-22 | $5.69 | $5.69 | 244,212 | — | — |
| 1996-03-21 | $5.74 | $5.74 | 85,595 | — | — |
| 1996-03-20 | $5.84 | $5.84 | 84,628 | — | — |
| 1996-03-19 | $5.82 | $5.82 | 147,011 | — | — |
| 1996-03-18 | $5.84 | $5.84 | 102,037 | — | — |
| 1996-03-15 | $5.87 | $5.87 | 197,304 | — | — |
| 1996-03-14 | $5.74 | $5.74 | 141,208 | — | — |
| 1996-03-13 | $5.69 | $5.69 | 426,041 | — | — |
| 1996-03-12 | $5.63 | $5.63 | 142,175 | — | — |
| 1996-03-11 | $5.61 | $5.61 | 421,205 | — | — |
| 1996-03-08 | $5.71 | $5.71 | 312,881 | — | — |
| 1996-03-07 | $5.87 | $5.87 | 88,980 | — | — |
| 1996-03-06 | $5.92 | $5.92 | 129,602 | — | — |
| 1996-03-05 | $5.92 | $5.92 | 165,871 | — | — |
| 1996-03-04 | $5.95 | $5.95 | 346,249 | — | — |
| 1996-03-01 | $5.89 | $5.89 | 272,744 | — | — |
| 1996-02-29 | $5.89 | $5.89 | 153,297 | — | — |
| 1996-02-28 | $5.95 | $5.95 | 222,450 | — | — |
| 1996-02-27 | $6.00 | $6.00 | 297,890 | — | — |
| 1996-02-26 | $6.05 | $6.05 | 304,660 | — | — |
| 1996-02-23 | $6.00 | $6.00 | 209,394 | — | — |
| 1996-02-22 | $5.95 | $5.95 | 257,269 | — | — |
| 1996-02-21 | $5.79 | $5.79 | 162,969 | — | — |
| 1996-02-20 | $5.79 | $5.79 | 208,426 | — | — |
| 1996-02-16 | $5.82 | $5.82 | 261,621 | — | — |
| 1996-02-15 | $5.87 | $5.87 | 286,284 | — | — |
| 1996-02-14 | $5.87 | $5.87 | 639,303 | — | — |
| 1996-02-13 | $5.87 | $5.87 | 529,045 | — | — |
| 1996-02-12 | $5.79 | $5.79 | 236,475 | — | — |
| 1996-02-09 | $5.69 | $5.69 | 295,472 | — | — |
| 1996-02-08 | $5.69 | $5.69 | 344,315 | — | — |
| 1996-02-07 | $5.56 | $5.56 | 344,798 | — | — |
| 1996-02-06 | $5.53 | $5.53 | 561,929 | — | — |
| 1996-02-05 | $5.58 | $5.58 | 253,884 | — | — |
| 1996-02-02 | $5.74 | $5.74 | 529,529 | — | — |
| 1996-02-01 | $5.74 | $5.74 | 537,750 | — | — |
| 1996-01-31 | $5.63 | $5.63 | 352,536 | — | — |
| 1996-01-30 | $5.53 | $5.53 | 1,190,594 | — | — |
| 1996-01-29 | $5.32 | $5.32 | 344,315 | — | — |
| 1996-01-26 | $5.38 | $5.38 | 147,978 | — | — |
| 1996-01-25 | $5.38 | $5.38 | 265,006 | — | — |
| 1996-01-24 | $5.32 | $5.32 | 613,190 | — | — |
| 1996-01-23 | $5.22 | $5.22 | 148,945 | — | — |
| 1996-01-22 | $5.25 | $5.25 | 552,257 | — | — |
| 1996-01-19 | $5.20 | $5.20 | 126,700 | — | — |
| 1996-01-18 | $5.20 | $5.20 | 401,378 | — | — |
| 1996-01-17 | $5.25 | $5.25 | 685,728 | — | — |
| 1996-01-16 | $5.22 | $5.22 | 795,986 | — | — |
| 1996-01-15 | $5.20 | $5.20 | 71,571 | — | — |
| 1996-01-12 | $5.20 | $5.20 | 53,195 | — | — |
| 1996-01-11 | $5.27 | $5.27 | 297,890 | — | — |
| 1996-01-10 | $5.22 | $5.22 | 287,251 | — | — |
| 1996-01-09 | $5.30 | $5.30 | 407,181 | — | — |
| 1996-01-08 | $5.32 | $5.32 | 36,753 | — | — |
| 1996-01-05 | $5.35 | $5.35 | 364,625 | — | — |
| 1996-01-04 | $5.25 | $5.25 | 264,039 | — | — |
| 1996-01-03 | $5.32 | $5.32 | 392,190 | — | — |
| 1996-01-02 | $5.35 | $5.35 | 468,597 | — | — |