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
- 1992-03-05 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 | $4.44 | $4.44 | 428,600 | — | — |
| 1996-12-30 | $4.44 | $4.44 | 259,800 | — | — |
| 1996-12-27 | $4.06 | $4.06 | 126,400 | — | — |
| 1996-12-26 | $4.00 | $4.00 | 114,200 | — | — |
| 1996-12-24 | $4.00 | $4.00 | 142,200 | — | — |
| 1996-12-23 | $4.00 | $4.00 | 252,000 | — | — |
| 1996-12-20 | $4.00 | $4.00 | 342,600 | — | — |
| 1996-12-19 | $4.00 | $4.00 | 450,800 | — | — |
| 1996-12-18 | $4.13 | $4.12 | 682,000 | — | — |
| 1996-12-17 | $4.06 | $4.06 | 180,000 | — | — |
| 1996-12-16 | $4.13 | $4.12 | 107,600 | — | — |
| 1996-12-13 | $4.25 | $4.25 | 185,800 | — | — |
| 1996-12-12 | $4.31 | $4.31 | 242,400 | — | — |
| 1996-12-11 | $4.13 | $4.12 | 383,800 | — | — |
| 1996-12-10 | $4.31 | $4.31 | 275,800 | — | — |
| 1996-12-09 | $4.63 | $4.62 | 63,000 | — | — |
| 1996-12-06 | $4.56 | $4.56 | 621,200 | — | — |
| 1996-12-05 | $4.50 | $4.50 | 122,200 | — | — |
| 1996-12-04 | $4.56 | $4.56 | 715,200 | — | — |
| 1996-12-03 | $4.69 | $4.69 | 222,200 | — | — |
| 1996-12-02 | $4.56 | $4.56 | 117,200 | — | — |
| 1996-11-29 | $4.56 | $4.56 | 19,800 | — | — |
| 1996-11-27 | $4.69 | $4.69 | 65,000 | — | — |
| 1996-11-26 | $4.75 | $4.75 | 52,400 | — | — |
| 1996-11-25 | $4.81 | $4.81 | 196,600 | — | — |
| 1996-11-22 | $4.81 | $4.81 | 290,400 | — | — |
| 1996-11-21 | $4.81 | $4.81 | 371,200 | — | — |
| 1996-11-20 | $4.81 | $4.81 | 350,000 | — | — |
| 1996-11-19 | $4.69 | $4.69 | 89,800 | — | — |
| 1996-11-18 | $4.63 | $4.62 | 102,200 | — | — |
| 1996-11-15 | $4.63 | $4.62 | 368,800 | — | — |
| 1996-11-14 | $4.56 | $4.56 | 173,600 | — | — |
| 1996-11-13 | $4.75 | $4.75 | 115,400 | — | — |
| 1996-11-12 | $4.81 | $4.81 | 258,600 | — | — |
| 1996-11-11 | $4.81 | $4.81 | 99,200 | — | — |
| 1996-11-08 | $4.94 | $4.94 | 274,000 | — | — |
| 1996-11-07 | $4.94 | $4.94 | 523,200 | — | — |
| 1996-11-06 | $5.13 | $5.12 | 1,139,400 | — | — |
| 1996-11-05 | $4.81 | $4.81 | 678,800 | — | — |
| 1996-11-04 | $4.75 | $4.75 | 256,600 | — | — |
| 1996-11-01 | $4.81 | $4.81 | 788,600 | — | — |
| 1996-10-31 | $4.88 | $4.88 | 399,200 | — | — |
| 1996-10-30 | $4.63 | $4.62 | 249,800 | — | — |
| 1996-10-29 | $4.94 | $4.94 | 231,600 | — | — |
| 1996-10-28 | $5.06 | $5.06 | 71,000 | — | — |
| 1996-10-25 | $5.19 | $5.19 | 127,200 | — | — |
| 1996-10-24 | $5.19 | $5.19 | 181,600 | — | — |
| 1996-10-23 | $5.25 | $5.25 | 182,600 | — | — |
| 1996-10-22 | $5.25 | $5.25 | 418,000 | — | — |
| 1996-10-21 | $5.19 | $5.19 | 119,800 | — | — |
| 1996-10-18 | $5.25 | $5.25 | 99,400 | — | — |
| 1996-10-17 | $5.38 | $5.37 | 316,800 | — | — |
| 1996-10-16 | $5.44 | $5.44 | 263,600 | — | — |
| 1996-10-15 | $5.19 | $5.19 | 125,000 | — | — |
| 1996-10-14 | $5.25 | $5.25 | 127,600 | — | — |
| 1996-10-11 | $5.31 | $5.31 | 59,600 | — | — |
| 1996-10-10 | $5.31 | $5.31 | 55,200 | — | — |
| 1996-10-09 | $5.38 | $5.37 | 204,600 | — | — |
| 1996-10-08 | $5.38 | $5.37 | 68,200 | — | — |
| 1996-10-07 | $5.44 | $5.44 | 558,400 | — | — |
| 1996-10-04 | $5.38 | $5.37 | 127,000 | — | — |
| 1996-10-03 | $5.38 | $5.37 | 319,600 | — | — |
| 1996-10-02 | $5.31 | $5.31 | 297,200 | — | — |
| 1996-10-01 | $5.19 | $5.19 | 249,800 | — | — |
| 1996-09-30 | $5.00 | $5.00 | 103,000 | — | — |
| 1996-09-27 | $5.06 | $5.06 | 175,600 | — | — |
| 1996-09-26 | $5.00 | $5.00 | 297,600 | — | — |
| 1996-09-25 | $4.94 | $4.94 | 158,000 | — | — |
| 1996-09-24 | $4.94 | $4.94 | 265,600 | — | — |
| 1996-09-23 | $4.88 | $4.88 | 139,800 | — | — |
| 1996-09-20 | $5.00 | $5.00 | 468,400 | — | — |
| 1996-09-19 | $5.06 | $5.06 | 993,200 | — | — |
| 1996-09-18 | $4.81 | $4.81 | 89,400 | — | — |
| 1996-09-17 | $4.75 | $4.75 | 174,600 | — | — |
| 1996-09-16 | $4.75 | $4.75 | 540,600 | — | — |
| 1996-09-13 | $4.69 | $4.69 | 340,200 | — | — |
| 1996-09-12 | $4.69 | $4.69 | 470,800 | — | — |
| 1996-09-11 | $4.75 | $4.75 | 342,600 | — | — |
| 1996-09-10 | $4.81 | $4.81 | 140,600 | — | — |
| 1996-09-09 | $4.88 | $4.88 | 1,345,800 | — | — |
| 1996-09-06 | $4.75 | $4.75 | 683,200 | — | — |
| 1996-09-05 | $4.69 | $4.69 | 78,600 | — | — |
| 1996-09-04 | $4.69 | $4.69 | 155,200 | — | — |
| 1996-09-03 | $4.63 | $4.62 | 242,800 | — | — |
| 1996-08-30 | $4.63 | $4.62 | 98,200 | — | — |
| 1996-08-29 | $4.63 | $4.62 | 464,600 | — | — |
| 1996-08-28 | $4.69 | $4.69 | 278,600 | — | — |
| 1996-08-27 | $4.69 | $4.69 | 584,800 | — | — |
| 1996-08-26 | $4.63 | $4.62 | 245,800 | — | — |
| 1996-08-23 | $4.56 | $4.56 | 157,800 | — | — |
| 1996-08-22 | $4.63 | $4.62 | 530,800 | — | — |
| 1996-08-21 | $4.50 | $4.50 | 164,400 | — | — |
| 1996-08-20 | $4.44 | $4.44 | 235,400 | — | — |
| 1996-08-19 | $4.50 | $4.50 | 362,800 | — | — |
| 1996-08-16 | $4.56 | $4.56 | 424,400 | — | — |
| 1996-08-15 | $4.50 | $4.50 | 461,400 | — | — |
| 1996-08-14 | $4.50 | $4.50 | 1,002,400 | — | — |
| 1996-08-13 | $4.38 | $4.37 | 2,074,200 | — | — |
| 1996-08-12 | $4.19 | $4.19 | 612,400 | — | — |
| 1996-08-09 | $4.13 | $4.12 | 311,000 | — | — |
| 1996-08-08 | $4.13 | $4.12 | 200,800 | — | — |
| 1996-08-07 | $4.13 | $4.12 | 1,417,800 | — | — |
| 1996-08-06 | $4.13 | $4.12 | 1,079,600 | — | — |
| 1996-08-05 | $4.13 | $4.12 | 314,000 | — | — |
| 1996-08-02 | $4.25 | $4.25 | 559,800 | — | — |
| 1996-08-01 | $4.25 | $4.25 | 323,400 | — | — |
| 1996-07-31 | $4.13 | $4.12 | 276,400 | — | — |
| 1996-07-30 | $4.06 | $4.06 | 781,400 | — | — |
| 1996-07-29 | $3.81 | $3.81 | 74,200 | — | — |
| 1996-07-26 | $3.88 | $3.87 | 184,600 | — | — |
| 1996-07-25 | $3.88 | $3.87 | 423,400 | — | — |
| 1996-07-24 | $3.63 | $3.62 | 969,600 | — | — |
| 1996-07-23 | $3.69 | $3.69 | 343,400 | — | — |
| 1996-07-22 | $3.63 | $3.62 | 115,200 | — | — |
| 1996-07-19 | $3.75 | $3.75 | 214,200 | — | — |
| 1996-07-18 | $3.63 | $3.62 | 673,200 | — | — |
| 1996-07-17 | $3.38 | $3.37 | 281,000 | — | — |
| 1996-07-16 | $3.56 | $3.56 | 1,094,200 | — | — |
| 1996-07-15 | $3.56 | $3.56 | 139,400 | — | — |
| 1996-07-12 | $3.75 | $3.75 | 123,600 | — | — |
| 1996-07-11 | $3.81 | $3.81 | 451,400 | — | — |
| 1996-07-10 | $3.94 | $3.94 | 389,600 | — | — |
| 1996-07-09 | $4.19 | $4.19 | 116,800 | — | — |
| 1996-07-08 | $4.19 | $4.19 | 81,200 | — | — |
| 1996-07-05 | $4.19 | $4.19 | 104,800 | — | — |
| 1996-07-03 | $4.25 | $4.25 | 80,200 | — | — |
| 1996-07-02 | $4.31 | $4.31 | 106,800 | — | — |
| 1996-07-01 | $4.38 | $4.37 | 123,000 | — | — |
| 1996-06-28 | $4.31 | $4.31 | 274,000 | — | — |
| 1996-06-27 | $4.25 | $4.25 | 224,600 | — | — |
| 1996-06-26 | $4.19 | $4.19 | 164,800 | — | — |
| 1996-06-25 | $4.38 | $4.37 | 216,800 | — | — |
| 1996-06-24 | $4.31 | $4.31 | 165,400 | — | — |
| 1996-06-21 | $4.31 | $4.31 | 201,600 | — | — |
| 1996-06-20 | $4.19 | $4.19 | 394,600 | — | — |
| 1996-06-19 | $4.31 | $4.31 | 478,800 | — | — |
| 1996-06-18 | $4.44 | $4.44 | 673,400 | — | — |
| 1996-06-17 | $4.31 | $4.31 | 267,000 | — | — |
| 1996-06-14 | $4.31 | $4.31 | 98,200 | — | — |
| 1996-06-13 | $4.31 | $4.31 | 360,200 | — | — |
| 1996-06-12 | $4.31 | $4.31 | 392,600 | — | — |
| 1996-06-11 | $4.38 | $4.37 | 360,400 | — | — |
| 1996-06-10 | $4.25 | $4.25 | 178,800 | — | — |
| 1996-06-07 | $4.25 | $4.25 | 516,800 | — | — |
| 1996-06-06 | $4.31 | $4.31 | 1,254,400 | — | — |
| 1996-06-05 | $4.19 | $4.19 | 298,200 | — | — |
| 1996-06-04 | $4.13 | $4.12 | 168,400 | — | — |
| 1996-06-03 | $4.13 | $4.12 | 1,243,000 | — | — |
| 1996-05-31 | $4.06 | $4.06 | 1,428,800 | — | — |
| 1996-05-30 | $3.94 | $3.94 | 1,245,400 | — | — |
| 1996-05-29 | $3.88 | $3.87 | 137,000 | — | — |
| 1996-05-28 | $3.88 | $3.87 | 331,800 | — | — |
| 1996-05-24 | $3.88 | $3.87 | 1,126,600 | — | — |
| 1996-05-23 | $3.75 | $3.75 | 84,000 | — | — |
| 1996-05-22 | $3.75 | $3.75 | 218,400 | — | — |
| 1996-05-21 | $3.69 | $3.69 | 440,400 | — | — |
| 1996-05-20 | $3.69 | $3.69 | 220,000 | — | — |
| 1996-05-17 | $3.69 | $3.69 | 374,600 | — | — |
| 1996-05-16 | $3.75 | $3.75 | 314,600 | — | — |
| 1996-05-15 | $3.88 | $3.87 | 856,000 | — | — |
| 1996-05-14 | $3.69 | $3.69 | 1,094,000 | — | — |
| 1996-05-13 | $3.75 | $3.75 | 346,000 | — | — |
| 1996-05-10 | $3.88 | $3.87 | 328,600 | — | — |
| 1996-05-09 | $3.88 | $3.87 | 219,600 | — | — |
| 1996-05-08 | $3.94 | $3.94 | 577,600 | — | — |
| 1996-05-07 | $3.81 | $3.81 | 382,200 | — | — |
| 1996-05-06 | $3.88 | $3.87 | 474,200 | — | — |
| 1996-05-03 | $4.00 | $4.00 | 1,184,000 | — | — |
| 1996-05-02 | $4.06 | $4.06 | 3,032,400 | — | — |
| 1996-05-01 | $4.19 | $4.19 | 1,980,600 | — | — |
| 1996-04-30 | $4.06 | $4.06 | 754,600 | — | — |
| 1996-04-29 | $4.06 | $4.06 | 866,400 | — | — |
| 1996-04-26 | $4.06 | $4.06 | 1,482,000 | — | — |
| 1996-04-25 | $3.94 | $3.94 | 948,400 | — | — |
| 1996-04-24 | $3.88 | $3.87 | 942,000 | — | — |
| 1996-04-23 | $3.75 | $3.75 | 844,200 | — | — |
| 1996-04-22 | $3.69 | $3.69 | 784,600 | — | — |
| 1996-04-19 | $3.63 | $3.62 | 1,012,400 | — | — |
| 1996-04-18 | $3.56 | $3.56 | 537,600 | — | — |
| 1996-04-17 | $3.50 | $3.50 | 300,200 | — | — |
| 1996-04-16 | $3.44 | $3.44 | 637,400 | — | — |
| 1996-04-15 | $3.44 | $3.44 | 367,200 | — | — |
| 1996-04-12 | $3.38 | $3.37 | 95,600 | — | — |
| 1996-04-11 | $3.38 | $3.37 | 192,200 | — | — |
| 1996-04-10 | $3.44 | $3.44 | 121,000 | — | — |
| 1996-04-09 | $3.44 | $3.44 | 167,200 | — | — |
| 1996-04-08 | $3.38 | $3.37 | 144,600 | — | — |
| 1996-04-04 | $3.38 | $3.37 | 137,000 | — | — |
| 1996-04-03 | $3.38 | $3.37 | 170,200 | — | — |
| 1996-04-02 | $3.44 | $3.44 | 382,000 | — | — |
| 1996-04-01 | $3.50 | $3.50 | 277,400 | — | — |
| 1996-03-29 | $3.50 | $3.50 | 848,600 | — | — |
| 1996-03-28 | $3.38 | $3.37 | 213,800 | — | — |
| 1996-03-27 | $3.38 | $3.37 | 222,400 | — | — |
| 1996-03-26 | $3.44 | $3.44 | 393,800 | — | — |
| 1996-03-25 | $3.44 | $3.44 | 301,200 | — | — |
| 1996-03-22 | $3.44 | $3.44 | 386,400 | — | — |
| 1996-03-21 | $3.44 | $3.44 | 1,340,400 | — | — |
| 1996-03-20 | $3.50 | $3.50 | 1,098,600 | — | — |
| 1996-03-19 | $3.13 | $3.12 | 263,000 | — | — |
| 1996-03-18 | $3.25 | $3.25 | 123,400 | — | — |
| 1996-03-15 | $3.25 | $3.25 | 142,600 | — | — |
| 1996-03-14 | $3.25 | $3.25 | 869,000 | — | — |
| 1996-03-13 | $3.25 | $3.25 | 493,200 | — | — |
| 1996-03-12 | $3.25 | $3.25 | 375,800 | — | — |
| 1996-03-11 | $3.19 | $3.19 | 177,400 | — | — |
| 1996-03-08 | $3.19 | $3.19 | 539,400 | — | — |
| 1996-03-07 | $3.31 | $3.31 | 214,800 | — | — |
| 1996-03-06 | $3.31 | $3.31 | 185,800 | — | — |
| 1996-03-05 | $3.25 | $3.25 | 238,600 | — | — |
| 1996-03-04 | $3.31 | $3.31 | 183,000 | — | — |
| 1996-03-01 | $3.44 | $3.44 | 201,800 | — | — |
| 1996-02-29 | $3.44 | $3.44 | 168,000 | — | — |
| 1996-02-28 | $3.31 | $3.31 | 109,800 | — | — |
| 1996-02-27 | $3.31 | $3.31 | 117,600 | — | — |
| 1996-02-26 | $3.31 | $3.31 | 260,000 | — | — |
| 1996-02-23 | $3.44 | $3.44 | 236,800 | — | — |
| 1996-02-22 | $3.50 | $3.50 | 821,800 | — | — |
| 1996-02-21 | $3.56 | $3.56 | 251,600 | — | — |
| 1996-02-20 | $3.44 | $3.44 | 273,200 | — | — |
| 1996-02-16 | $3.44 | $3.44 | 348,200 | — | — |
| 1996-02-15 | $3.38 | $3.37 | 174,000 | — | — |
| 1996-02-14 | $3.44 | $3.44 | 266,600 | — | — |
| 1996-02-13 | $3.31 | $3.31 | 208,800 | — | — |
| 1996-02-12 | $3.38 | $3.37 | 330,800 | — | — |
| 1996-02-09 | $3.38 | $3.37 | 1,133,200 | — | — |
| 1996-02-08 | $3.38 | $3.37 | 171,400 | — | — |
| 1996-02-07 | $3.50 | $3.50 | 934,000 | — | — |
| 1996-02-06 | $3.50 | $3.50 | 1,181,200 | — | — |
| 1996-02-05 | $3.69 | $3.69 | 1,875,400 | — | — |
| 1996-02-02 | $3.88 | $3.87 | 1,067,800 | — | — |
| 1996-02-01 | $3.75 | $3.75 | 404,200 | — | — |
| 1996-01-31 | $3.75 | $3.75 | 448,000 | — | — |
| 1996-01-30 | $3.75 | $3.75 | 1,399,400 | — | — |
| 1996-01-29 | $3.50 | $3.50 | 588,000 | — | — |
| 1996-01-26 | $3.56 | $3.56 | 2,622,400 | — | — |
| 1996-01-25 | $3.31 | $3.31 | 733,200 | — | — |
| 1996-01-24 | $3.31 | $3.31 | 2,678,200 | — | — |
| 1996-01-23 | $3.00 | $3.00 | 999,600 | — | — |
| 1996-01-22 | $2.94 | $2.94 | 820,800 | — | — |
| 1996-01-19 | $2.88 | $2.87 | 459,200 | — | — |
| 1996-01-18 | $2.94 | $2.94 | 163,600 | — | — |
| 1996-01-17 | $2.94 | $2.94 | 90,400 | — | — |
| 1996-01-16 | $2.94 | $2.94 | 367,200 | — | — |
| 1996-01-15 | $2.94 | $2.94 | 349,200 | — | — |
| 1996-01-12 | $3.00 | $3.00 | 260,800 | — | — |
| 1996-01-11 | $3.00 | $3.00 | 221,600 | — | — |
| 1996-01-10 | $2.94 | $2.94 | 196,200 | — | — |
| 1996-01-09 | $2.94 | $2.94 | 262,200 | — | — |
| 1996-01-08 | $2.94 | $2.94 | 88,400 | — | — |
| 1996-01-05 | $2.94 | $2.94 | 132,600 | — | — |
| 1996-01-04 | $2.94 | $2.94 | 281,200 | — | — |
| 1996-01-03 | $3.00 | $3.00 | 307,200 | — | — |
| 1996-01-02 | $3.00 | $3.00 | 403,600 | — | — |