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
- 1983-11-22 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 | $3.50 | $3.87 | 215,600 | — | — |
| 1996-12-30 | $3.56 | $3.94 | 250,400 | — | — |
| 1996-12-27 | $3.47 | $3.84 | 62,000 | — | — |
| 1996-12-26 | $3.53 | $3.91 | 375,200 | — | — |
| 1996-12-24 | $3.50 | $3.87 | 29,600 | — | — |
| 1996-12-23 | $3.52 | $3.89 | 289,600 | — | — |
| 1996-12-20 | $3.56 | $3.94 | 986,000 | — | — |
| 1996-12-19 | $3.53 | $3.91 | 195,200 | — | — |
| 1996-12-18 | $3.50 | $3.87 | 215,200 | — | — |
| 1996-12-17 | $3.50 | $3.87 | 208,800 | — | — |
| 1996-12-16 | $3.53 | $3.91 | 538,400 | — | — |
| 1996-12-13 | $3.56 | $3.94 | 899,200 | — | — |
| 1996-12-12 | $3.50 | $3.87 | 728,000 | — | — |
| 1996-12-11 | $3.52 | $3.89 | 272,400 | — | — |
| 1996-12-10 | $3.53 | $3.91 | 626,800 | — | — |
| 1996-12-09 | $3.53 | $3.91 | 952,400 | — | — |
| 1996-12-06 | $3.52 | $3.89 | 86,400 | — | — |
| 1996-12-05 | $3.55 | $3.92 | 73,200 | — | — |
| 1996-12-04 | $3.56 | $3.94 | 92,400 | — | — |
| 1996-12-03 | $3.58 | $3.96 | 463,200 | — | — |
| 1996-12-02 | $3.50 | $3.87 | 57,200 | — | — |
| 1996-11-29 | $3.50 | $3.87 | 35,600 | — | — |
| 1996-11-27 | $3.53 | $3.91 | 59,200 | — | — |
| 1996-11-26 | $3.53 | $3.91 | 152,000 | — | — |
| 1996-11-25 | $3.53 | $3.91 | 237,600 | — | — |
| 1996-11-22 | $3.52 | $3.89 | 64,400 | — | — |
| 1996-11-21 | $3.50 | $3.87 | 160,800 | — | — |
| 1996-11-20 | $3.55 | $3.93 | 893,600 | — | — |
| 1996-11-19 | $3.59 | $3.97 | 110,400 | — | — |
| 1996-11-18 | $3.59 | $3.97 | 100,000 | — | — |
| 1996-11-15 | $3.63 | $4.01 | 317,200 | — | — |
| 1996-11-14 | $3.63 | $4.01 | 547,600 | — | — |
| 1996-11-13 | $3.53 | $3.91 | 1,702,000 | — | — |
| 1996-11-12 | $3.53 | $3.91 | 61,200 | — | — |
| 1996-11-11 | $3.56 | $3.94 | 136,400 | — | — |
| 1996-11-08 | $3.50 | $3.87 | 844,400 | — | — |
| 1996-11-07 | $3.47 | $3.84 | 2,779,200 | — | — |
| 1996-11-06 | $3.50 | $3.87 | 818,000 | — | — |
| 1996-11-05 | $3.63 | $4.01 | 259,600 | — | — |
| 1996-11-04 | $3.69 | $4.08 | 1,309,200 | — | — |
| 1996-11-01 | $3.66 | $4.04 | 91,200 | — | — |
| 1996-10-31 | $3.66 | $4.04 | 34,400 | — | — |
| 1996-10-30 | $3.69 | $4.06 | 120,800 | — | — |
| 1996-10-29 | $3.75 | $4.13 | 16,800 | — | — |
| 1996-10-28 | $3.75 | $4.13 | 91,600 | — | — |
| 1996-10-25 | $3.75 | $4.13 | 102,800 | — | — |
| 1996-10-24 | $3.75 | $4.13 | 30,400 | — | — |
| 1996-10-23 | $3.78 | $4.17 | 50,800 | — | — |
| 1996-10-22 | $3.75 | $4.13 | 150,000 | — | — |
| 1996-10-21 | $3.81 | $4.20 | 143,200 | — | — |
| 1996-10-18 | $3.78 | $4.17 | 255,200 | — | — |
| 1996-10-17 | $3.75 | $4.13 | 238,000 | — | — |
| 1996-10-16 | $3.72 | $4.10 | 182,400 | — | — |
| 1996-10-15 | $3.78 | $4.17 | 274,000 | — | — |
| 1996-10-14 | $3.78 | $4.17 | 415,600 | — | — |
| 1996-10-11 | $3.75 | $4.13 | 204,800 | — | — |
| 1996-10-10 | $3.75 | $4.13 | 199,200 | — | — |
| 1996-10-09 | $3.75 | $4.13 | 120,800 | — | — |
| 1996-10-08 | $3.84 | $4.24 | 70,800 | — | — |
| 1996-10-07 | $3.91 | $4.31 | 77,600 | — | — |
| 1996-10-04 | $3.97 | $4.37 | 97,200 | — | — |
| 1996-10-03 | $3.97 | $4.37 | 2,474,800 | — | — |
| 1996-10-02 | $3.94 | $4.34 | 2,470,800 | — | — |
| 1996-10-01 | $3.94 | $4.34 | 98,800 | — | — |
| 1996-09-30 | $3.97 | $4.37 | 488,800 | — | — |
| 1996-09-27 | $3.97 | $4.37 | 225,200 | — | — |
| 1996-09-26 | $4.00 | $4.41 | 175,600 | — | — |
| 1996-09-25 | $3.94 | $4.34 | 162,000 | — | — |
| 1996-09-24 | $3.97 | $4.37 | 128,400 | — | — |
| 1996-09-23 | $3.94 | $4.34 | 203,200 | — | — |
| 1996-09-20 | $3.97 | $4.37 | 242,000 | — | — |
| 1996-09-19 | $4.05 | $4.46 | 51,200 | — | — |
| 1996-09-18 | $4.00 | $4.41 | 421,600 | — | — |
| 1996-09-17 | $4.05 | $4.46 | 194,000 | — | — |
| 1996-09-16 | $4.03 | $4.44 | 271,600 | — | — |
| 1996-09-13 | $4.03 | $4.44 | 418,000 | — | — |
| 1996-09-12 | $4.00 | $4.41 | 354,000 | — | — |
| 1996-09-11 | $3.97 | $4.37 | 216,400 | — | — |
| 1996-09-10 | $4.00 | $4.41 | 248,000 | — | — |
| 1996-09-09 | $4.03 | $4.44 | 632,400 | — | — |
| 1996-09-06 | $4.03 | $4.44 | 3,670,400 | — | — |
| 1996-09-05 | $3.84 | $4.24 | 3,123,600 | — | — |
| 1996-09-04 | $4.38 | $4.82 | 129,200 | — | — |
| 1996-09-03 | $4.31 | $4.75 | 428,400 | — | — |
| 1996-08-30 | $4.53 | $4.99 | 426,000 | — | — |
| 1996-08-29 | $4.45 | $4.91 | 115,200 | — | — |
| 1996-08-28 | $4.44 | $4.89 | 1,085,600 | — | — |
| 1996-08-27 | $4.31 | $4.75 | 29,200 | — | — |
| 1996-08-26 | $4.31 | $4.75 | 34,400 | — | — |
| 1996-08-23 | $4.34 | $4.78 | 915,200 | — | — |
| 1996-08-22 | $4.34 | $4.79 | 106,400 | — | — |
| 1996-08-21 | $4.41 | $4.86 | 128,400 | — | — |
| 1996-08-20 | $4.44 | $4.89 | 23,200 | — | — |
| 1996-08-19 | $4.47 | $4.93 | 318,000 | — | — |
| 1996-08-16 | $4.50 | $4.96 | 246,400 | — | — |
| 1996-08-15 | $4.50 | $4.96 | 365,600 | — | — |
| 1996-08-14 | $4.33 | $4.77 | 249,200 | — | — |
| 1996-08-13 | $4.28 | $4.72 | 424,800 | — | — |
| 1996-08-12 | $4.11 | $4.53 | 167,600 | — | — |
| 1996-08-09 | $4.22 | $4.65 | 444,000 | — | — |
| 1996-08-08 | $4.56 | $5.03 | 220,400 | — | — |
| 1996-08-07 | $4.66 | $5.13 | 142,000 | — | — |
| 1996-08-06 | $4.69 | $5.17 | 110,400 | — | — |
| 1996-08-05 | $4.69 | $5.17 | 110,800 | — | — |
| 1996-08-02 | $4.72 | $5.20 | 190,800 | — | — |
| 1996-08-01 | $4.69 | $5.17 | 524,400 | — | — |
| 1996-07-31 | $4.59 | $5.06 | 298,800 | — | — |
| 1996-07-30 | $4.66 | $5.12 | 573,200 | — | — |
| 1996-07-29 | $4.69 | $5.15 | 68,800 | — | — |
| 1996-07-26 | $4.72 | $5.19 | 308,000 | — | — |
| 1996-07-25 | $4.88 | $5.36 | 193,200 | — | — |
| 1996-07-24 | $4.88 | $5.36 | 429,200 | — | — |
| 1996-07-23 | $4.97 | $5.46 | 125,200 | — | — |
| 1996-07-22 | $5.06 | $5.57 | 260,400 | — | — |
| 1996-07-19 | $5.13 | $5.63 | 653,200 | — | — |
| 1996-07-18 | $5.20 | $5.72 | 278,000 | — | — |
| 1996-07-17 | $5.22 | $5.74 | 262,000 | — | — |
| 1996-07-16 | $5.25 | $5.77 | 491,200 | — | — |
| 1996-07-15 | $5.33 | $5.86 | 1,124,400 | — | — |
| 1996-07-12 | $5.22 | $5.74 | 278,800 | — | — |
| 1996-07-11 | $5.28 | $5.81 | 986,800 | — | — |
| 1996-07-10 | $5.28 | $5.81 | 1,020,400 | — | — |
| 1996-07-09 | $4.97 | $5.46 | 325,200 | — | — |
| 1996-07-08 | $4.97 | $5.46 | 376,000 | — | — |
| 1996-07-05 | $4.97 | $5.46 | 148,400 | — | — |
| 1996-07-03 | $5.23 | $5.75 | 154,400 | — | — |
| 1996-07-02 | $5.25 | $5.77 | 398,000 | — | — |
| 1996-07-01 | $5.28 | $5.81 | 272,800 | — | — |
| 1996-06-28 | $5.22 | $5.74 | 625,200 | — | — |
| 1996-06-27 | $5.19 | $5.70 | 334,000 | — | — |
| 1996-06-26 | $5.16 | $5.67 | 449,600 | — | — |
| 1996-06-25 | $5.11 | $5.62 | 653,200 | — | — |
| 1996-06-24 | $5.13 | $5.63 | 88,800 | — | — |
| 1996-06-21 | $5.09 | $5.60 | 382,000 | — | — |
| 1996-06-20 | $5.13 | $5.63 | 318,400 | — | — |
| 1996-06-19 | $5.14 | $5.65 | 477,200 | — | — |
| 1996-06-18 | $5.41 | $5.94 | 384,800 | — | — |
| 1996-06-17 | $5.44 | $5.98 | 332,400 | — | — |
| 1996-06-14 | $5.34 | $5.87 | 784,000 | — | — |
| 1996-06-13 | $5.31 | $5.84 | 1,049,600 | — | — |
| 1996-06-12 | $4.97 | $5.46 | 535,200 | — | — |
| 1996-06-11 | $4.84 | $5.32 | 276,400 | — | — |
| 1996-06-10 | $4.83 | $5.31 | 1,026,400 | — | — |
| 1996-06-07 | $4.75 | $5.22 | 153,600 | — | — |
| 1996-06-06 | $4.81 | $5.29 | 293,600 | — | — |
| 1996-06-05 | $4.81 | $5.29 | 102,400 | — | — |
| 1996-06-04 | $4.81 | $5.29 | 145,600 | — | — |
| 1996-06-03 | $4.78 | $5.26 | 308,800 | — | — |
| 1996-05-31 | $4.75 | $5.22 | 260,000 | — | — |
| 1996-05-30 | $4.81 | $5.29 | 493,200 | — | — |
| 1996-05-29 | $4.94 | $5.43 | 110,000 | — | — |
| 1996-05-28 | $4.97 | $5.46 | 120,800 | — | — |
| 1996-05-24 | $5.03 | $5.53 | 142,800 | — | — |
| 1996-05-23 | $5.03 | $5.53 | 32,000 | — | — |
| 1996-05-22 | $5.06 | $5.57 | 560,000 | — | — |
| 1996-05-21 | $5.13 | $5.63 | 60,800 | — | — |
| 1996-05-20 | $5.03 | $5.53 | 116,800 | — | — |
| 1996-05-17 | $5.09 | $5.60 | 192,400 | — | — |
| 1996-05-16 | $5.09 | $5.60 | 210,800 | — | — |
| 1996-05-15 | $5.16 | $5.67 | 298,000 | — | — |
| 1996-05-14 | $5.13 | $5.63 | 701,200 | — | — |
| 1996-05-13 | $5.00 | $5.50 | 1,092,800 | — | — |
| 1996-05-10 | $5.06 | $5.57 | 187,600 | — | — |
| 1996-05-09 | $5.03 | $5.53 | 83,600 | — | — |
| 1996-05-08 | $5.00 | $5.50 | 661,200 | — | — |
| 1996-05-07 | $5.09 | $5.60 | 64,000 | — | — |
| 1996-05-06 | $5.05 | $5.55 | 105,600 | — | — |
| 1996-05-03 | $5.05 | $5.55 | 384,800 | — | — |
| 1996-05-02 | $5.13 | $5.63 | 210,800 | — | — |
| 1996-05-01 | $5.22 | $5.74 | 276,400 | — | — |
| 1996-04-30 | $5.09 | $5.59 | 91,200 | — | — |
| 1996-04-29 | $5.19 | $5.69 | 182,400 | — | — |
| 1996-04-26 | $5.20 | $5.71 | 333,600 | — | — |
| 1996-04-25 | $5.31 | $5.83 | 133,200 | — | — |
| 1996-04-24 | $5.45 | $5.98 | 919,600 | — | — |
| 1996-04-23 | $5.47 | $6.00 | 1,452,800 | — | — |
| 1996-04-22 | $5.47 | $6.00 | 862,400 | — | — |
| 1996-04-19 | $5.50 | $6.03 | 2,085,200 | — | — |
| 1996-04-18 | $5.41 | $5.93 | 400,000 | — | — |
| 1996-04-17 | $5.38 | $5.89 | 381,200 | — | — |
| 1996-04-16 | $5.31 | $5.83 | 2,053,600 | — | — |
| 1996-04-15 | $5.41 | $5.93 | 2,514,800 | — | — |
| 1996-04-12 | $4.84 | $5.31 | 565,600 | — | — |
| 1996-04-11 | $4.88 | $5.35 | 493,200 | — | — |
| 1996-04-10 | $4.72 | $5.17 | 201,600 | — | — |
| 1996-04-09 | $4.72 | $5.17 | 101,200 | — | — |
| 1996-04-08 | $4.81 | $5.28 | 121,600 | — | — |
| 1996-04-04 | $4.91 | $5.38 | 362,000 | — | — |
| 1996-04-03 | $4.97 | $5.45 | 356,000 | — | — |
| 1996-04-02 | $4.94 | $5.41 | 112,000 | — | — |
| 1996-04-01 | $4.94 | $5.41 | 197,200 | — | — |
| 1996-03-29 | $4.94 | $5.41 | 222,000 | — | — |
| 1996-03-28 | $4.89 | $5.36 | 300,400 | — | — |
| 1996-03-27 | $4.97 | $5.45 | 401,600 | — | — |
| 1996-03-26 | $4.95 | $5.43 | 428,000 | — | — |
| 1996-03-25 | $5.03 | $5.52 | 272,000 | — | — |
| 1996-03-22 | $5.19 | $5.69 | 582,800 | — | — |
| 1996-03-21 | $5.19 | $5.69 | 1,974,400 | — | — |
| 1996-03-20 | $5.19 | $5.69 | 861,600 | — | — |
| 1996-03-19 | $5.06 | $5.55 | 558,800 | — | — |
| 1996-03-18 | $5.31 | $5.83 | 728,800 | — | — |
| 1996-03-15 | $5.38 | $5.89 | 739,200 | — | — |
| 1996-03-14 | $5.41 | $5.93 | 2,484,000 | — | — |
| 1996-03-13 | $5.50 | $6.03 | 3,828,400 | — | — |
| 1996-03-12 | $5.50 | $6.03 | 1,183,200 | — | — |
| 1996-03-11 | $5.50 | $6.03 | 3,049,600 | — | — |
| 1996-03-08 | $5.34 | $5.86 | 2,988,400 | — | — |
| 1996-03-07 | $4.89 | $5.36 | 472,800 | — | — |
| 1996-03-06 | $4.97 | $5.45 | 1,961,200 | — | — |
| 1996-03-05 | $4.63 | $5.07 | 1,223,200 | — | — |
| 1996-03-04 | $4.61 | $5.05 | 259,200 | — | — |
| 1996-03-01 | $4.59 | $5.04 | 825,200 | — | — |
| 1996-02-29 | $4.56 | $5.00 | 224,400 | — | — |
| 1996-02-28 | $4.61 | $5.05 | 357,600 | — | — |
| 1996-02-27 | $4.58 | $5.02 | 615,200 | — | — |
| 1996-02-26 | $4.59 | $5.04 | 901,200 | — | — |
| 1996-02-23 | $4.53 | $4.97 | 223,200 | — | — |
| 1996-02-22 | $4.56 | $5.00 | 456,000 | — | — |
| 1996-02-21 | $4.63 | $5.07 | 3,395,600 | — | — |
| 1996-02-20 | $4.59 | $5.04 | 1,834,800 | — | — |
| 1996-02-16 | $4.56 | $5.00 | 366,400 | — | — |
| 1996-02-15 | $4.50 | $4.93 | 1,147,600 | — | — |
| 1996-02-14 | $4.41 | $4.83 | 233,200 | — | — |
| 1996-02-13 | $4.38 | $4.80 | 958,000 | — | — |
| 1996-02-12 | $4.34 | $4.76 | 804,000 | — | — |
| 1996-02-09 | $4.19 | $4.59 | 332,400 | — | — |
| 1996-02-08 | $4.09 | $4.49 | 311,600 | — | — |
| 1996-02-07 | $4.06 | $4.45 | 1,058,800 | — | — |
| 1996-02-06 | $3.97 | $4.35 | 260,400 | — | — |
| 1996-02-05 | $3.94 | $4.32 | 367,200 | — | — |
| 1996-02-02 | $3.97 | $4.35 | 142,000 | — | — |
| 1996-02-01 | $4.00 | $4.39 | 662,000 | — | — |
| 1996-01-31 | $3.91 | $4.28 | 289,200 | — | — |
| 1996-01-30 | $3.81 | $4.17 | 562,400 | — | — |
| 1996-01-29 | $3.81 | $4.17 | 57,600 | — | — |
| 1996-01-26 | $3.88 | $4.24 | 190,000 | — | — |
| 1996-01-25 | $3.97 | $4.34 | 942,000 | — | — |
| 1996-01-24 | $3.97 | $4.34 | 326,000 | — | — |
| 1996-01-23 | $3.98 | $4.35 | 374,400 | — | — |
| 1996-01-22 | $3.97 | $4.34 | 85,600 | — | — |
| 1996-01-19 | $3.97 | $4.34 | 241,600 | — | — |
| 1996-01-18 | $4.00 | $4.37 | 103,200 | — | — |
| 1996-01-17 | $4.03 | $4.41 | 152,800 | — | — |
| 1996-01-16 | $4.03 | $4.41 | 712,800 | — | — |
| 1996-01-15 | $4.00 | $4.37 | 153,600 | — | — |
| 1996-01-12 | $3.97 | $4.34 | 149,600 | — | — |
| 1996-01-11 | $3.97 | $4.34 | 207,200 | — | — |
| 1996-01-10 | $3.92 | $4.29 | 339,600 | — | — |
| 1996-01-09 | $3.92 | $4.29 | 140,000 | — | — |
| 1996-01-08 | $3.94 | $4.30 | 31,200 | — | — |
| 1996-01-05 | $4.00 | $4.37 | 125,200 | — | — |
| 1996-01-04 | $4.06 | $4.44 | 84,000 | — | — |
| 1996-01-03 | $4.09 | $4.47 | 149,600 | — | — |
| 1996-01-02 | $4.19 | $4.58 | 157,600 | — | — |