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
- 1985-05-29 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 | $5.50 | $5.50 | 34,800 | — | — |
| 1996-12-30 | $5.38 | $5.37 | 56,000 | — | — |
| 1996-12-27 | $5.41 | $5.41 | 7,200 | — | — |
| 1996-12-26 | $5.31 | $5.31 | 2,800 | — | — |
| 1996-12-24 | $5.34 | $5.34 | 0 | — | — |
| 1996-12-23 | $5.34 | $5.34 | 5,200 | — | — |
| 1996-12-20 | $5.41 | $5.41 | 0 | — | — |
| 1996-12-19 | $5.41 | $5.41 | 49,200 | — | — |
| 1996-12-18 | $5.41 | $5.41 | 4,800 | — | — |
| 1996-12-17 | $5.38 | $5.37 | 38,000 | — | — |
| 1996-12-16 | $5.38 | $5.37 | 7,200 | — | — |
| 1996-12-13 | $5.38 | $5.37 | 1,600 | — | — |
| 1996-12-12 | $5.38 | $5.37 | 27,200 | — | — |
| 1996-12-11 | $5.34 | $5.34 | 45,200 | — | — |
| 1996-12-10 | $5.53 | $5.53 | 18,800 | — | — |
| 1996-12-09 | $5.56 | $5.56 | 28,000 | — | — |
| 1996-12-06 | $5.69 | $5.69 | 6,400 | — | — |
| 1996-12-05 | $5.75 | $5.75 | 12,800 | — | — |
| 1996-12-04 | $5.78 | $5.78 | 10,400 | — | — |
| 1996-12-03 | $5.78 | $5.78 | 43,600 | — | — |
| 1996-12-02 | $5.84 | $5.84 | 13,200 | — | — |
| 1996-11-29 | $5.75 | $5.75 | 2,400 | — | — |
| 1996-11-27 | $5.78 | $5.78 | 26,000 | — | — |
| 1996-11-26 | $5.78 | $5.78 | 6,000 | — | — |
| 1996-11-25 | $5.84 | $5.84 | 800 | — | — |
| 1996-11-22 | $5.81 | $5.81 | 15,600 | — | — |
| 1996-11-21 | $5.81 | $5.81 | 13,200 | — | — |
| 1996-11-20 | $5.59 | $5.59 | 14,000 | — | — |
| 1996-11-19 | $5.53 | $5.53 | 34,000 | — | — |
| 1996-11-18 | $5.53 | $5.53 | 28,000 | — | — |
| 1996-11-15 | $5.75 | $5.75 | 10,000 | — | — |
| 1996-11-14 | $5.78 | $5.78 | 32,800 | — | — |
| 1996-11-13 | $5.69 | $5.69 | 47,200 | — | — |
| 1996-11-12 | $5.88 | $5.87 | 10,400 | — | — |
| 1996-11-11 | $5.94 | $5.94 | 14,800 | — | — |
| 1996-11-08 | $6.03 | $6.03 | 38,400 | — | — |
| 1996-11-07 | $6.13 | $6.13 | 44,400 | — | — |
| 1996-11-06 | $6.28 | $6.28 | 6,000 | — | — |
| 1996-11-05 | $6.31 | $6.31 | 12,000 | — | — |
| 1996-11-04 | $6.28 | $6.28 | 5,200 | — | — |
| 1996-11-01 | $6.22 | $6.22 | 12,000 | — | — |
| 1996-10-31 | $6.19 | $6.19 | 44,400 | — | — |
| 1996-10-30 | $6.31 | $6.31 | 12,400 | — | — |
| 1996-10-29 | $6.50 | $6.50 | 6,800 | — | — |
| 1996-10-28 | $6.53 | $6.53 | 25,200 | — | — |
| 1996-10-25 | $6.38 | $6.37 | 21,600 | — | — |
| 1996-10-24 | $6.25 | $6.25 | 54,800 | — | — |
| 1996-10-23 | $6.59 | $6.59 | 58,000 | — | — |
| 1996-10-22 | $6.56 | $6.56 | 46,800 | — | — |
| 1996-10-21 | $6.81 | $6.81 | 50,800 | — | — |
| 1996-10-18 | $6.56 | $6.56 | 34,000 | — | — |
| 1996-10-17 | $6.38 | $6.37 | 128,400 | — | — |
| 1996-10-16 | $6.13 | $6.13 | 1,600 | — | — |
| 1996-10-15 | $6.09 | $6.09 | 2,000 | — | — |
| 1996-10-14 | $6.03 | $6.03 | 10,800 | — | — |
| 1996-10-11 | $6.00 | $6.00 | 35,200 | — | — |
| 1996-10-10 | $6.13 | $6.13 | 4,800 | — | — |
| 1996-10-09 | $6.22 | $6.22 | 18,000 | — | — |
| 1996-10-08 | $6.25 | $6.25 | 33,600 | — | — |
| 1996-10-07 | $6.00 | $6.00 | 8,400 | — | — |
| 1996-10-04 | $5.91 | $5.91 | 8,000 | — | — |
| 1996-10-03 | $5.78 | $5.78 | 15,200 | — | — |
| 1996-10-02 | $5.91 | $5.91 | 13,200 | — | — |
| 1996-10-01 | $5.84 | $5.84 | 16,800 | — | — |
| 1996-09-30 | $5.94 | $5.94 | 7,200 | — | — |
| 1996-09-27 | $5.91 | $5.91 | 5,600 | — | — |
| 1996-09-26 | $6.00 | $6.00 | 5,200 | — | — |
| 1996-09-25 | $6.03 | $6.03 | 4,000 | — | — |
| 1996-09-24 | $5.97 | $5.97 | 800 | — | — |
| 1996-09-23 | $5.97 | $5.97 | 8,400 | — | — |
| 1996-09-20 | $6.06 | $6.06 | 12,000 | — | — |
| 1996-09-19 | $6.16 | $6.16 | 82,800 | — | — |
| 1996-09-18 | $5.66 | $5.66 | 22,000 | — | — |
| 1996-09-17 | $5.50 | $5.50 | 10,800 | — | — |
| 1996-09-16 | $5.53 | $5.53 | 10,800 | — | — |
| 1996-09-13 | $5.53 | $5.53 | 27,200 | — | — |
| 1996-09-12 | $5.66 | $5.66 | 13,200 | — | — |
| 1996-09-11 | $5.56 | $5.56 | 2,400 | — | — |
| 1996-09-10 | $5.53 | $5.53 | 5,200 | — | — |
| 1996-09-09 | $5.50 | $5.50 | 21,600 | — | — |
| 1996-09-06 | $5.63 | $5.62 | 6,000 | — | — |
| 1996-09-05 | $5.72 | $5.72 | 9,600 | — | — |
| 1996-09-04 | $5.81 | $5.81 | 12,000 | — | — |
| 1996-09-03 | $5.75 | $5.75 | 4,000 | — | — |
| 1996-08-30 | $5.72 | $5.72 | 9,200 | — | — |
| 1996-08-29 | $5.75 | $5.75 | 18,400 | — | — |
| 1996-08-28 | $5.66 | $5.66 | 3,200 | — | — |
| 1996-08-27 | $5.59 | $5.59 | 12,000 | — | — |
| 1996-08-26 | $5.56 | $5.56 | 9,600 | — | — |
| 1996-08-23 | $5.53 | $5.53 | 12,800 | — | — |
| 1996-08-22 | $5.59 | $5.59 | 20,400 | — | — |
| 1996-08-21 | $5.72 | $5.72 | 43,600 | — | — |
| 1996-08-20 | $5.53 | $5.53 | 29,200 | — | — |
| 1996-08-19 | $5.47 | $5.47 | 79,600 | — | — |
| 1996-08-16 | $5.47 | $5.47 | 4,000 | — | — |
| 1996-08-15 | $5.44 | $5.44 | 48,400 | — | — |
| 1996-08-14 | $5.50 | $5.50 | 27,600 | — | — |
| 1996-08-13 | $5.50 | $5.50 | 80,400 | — | — |
| 1996-08-12 | $5.59 | $5.59 | 37,200 | — | — |
| 1996-08-09 | $5.69 | $5.69 | 32,800 | — | — |
| 1996-08-08 | $5.56 | $5.56 | 62,400 | — | — |
| 1996-08-07 | $5.66 | $5.66 | 78,800 | — | — |
| 1996-08-06 | $5.16 | $5.16 | 47,600 | — | — |
| 1996-08-05 | $5.16 | $5.16 | 103,600 | — | — |
| 1996-08-02 | $5.09 | $5.09 | 99,600 | — | — |
| 1996-08-01 | $4.56 | $4.56 | 12,400 | — | — |
| 1996-07-31 | $4.59 | $4.59 | 11,600 | — | — |
| 1996-07-30 | $4.50 | $4.50 | 25,200 | — | — |
| 1996-07-29 | $4.53 | $4.53 | 1,600 | — | — |
| 1996-07-26 | $4.50 | $4.50 | 12,000 | — | — |
| 1996-07-25 | $4.50 | $4.50 | 27,600 | — | — |
| 1996-07-24 | $4.44 | $4.44 | 77,200 | — | — |
| 1996-07-23 | $4.25 | $4.25 | 0 | — | — |
| 1996-07-22 | $4.25 | $4.25 | 20,400 | — | — |
| 1996-07-19 | $4.25 | $4.25 | 400 | — | — |
| 1996-07-18 | $4.25 | $4.25 | 33,200 | — | — |
| 1996-07-17 | $4.19 | $4.19 | 3,600 | — | — |
| 1996-07-16 | $4.25 | $4.25 | 10,000 | — | — |
| 1996-07-15 | $4.28 | $4.28 | 1,200 | — | — |
| 1996-07-12 | $4.28 | $4.28 | 400 | — | — |
| 1996-07-11 | $4.31 | $4.31 | 400 | — | — |
| 1996-07-10 | $4.28 | $4.28 | 5,600 | — | — |
| 1996-07-09 | $4.34 | $4.34 | 2,000 | — | — |
| 1996-07-08 | $4.31 | $4.31 | 3,600 | — | — |
| 1996-07-05 | $4.28 | $4.28 | 0 | — | — |
| 1996-07-03 | $4.28 | $4.28 | 2,000 | — | — |
| 1996-07-02 | $4.28 | $4.28 | 8,000 | — | — |
| 1996-07-01 | $4.34 | $4.34 | 9,200 | — | — |
| 1996-06-28 | $4.31 | $4.31 | 5,600 | — | — |
| 1996-06-27 | $4.25 | $4.25 | 88,400 | — | — |
| 1996-06-26 | $4.22 | $4.22 | 400 | — | — |
| 1996-06-25 | $4.25 | $4.25 | 54,800 | — | — |
| 1996-06-24 | $4.31 | $4.31 | 0 | — | — |
| 1996-06-21 | $4.31 | $4.31 | 6,400 | — | — |
| 1996-06-20 | $4.34 | $4.34 | 4,000 | — | — |
| 1996-06-19 | $4.38 | $4.38 | 2,400 | — | — |
| 1996-06-18 | $4.44 | $4.44 | 11,200 | — | — |
| 1996-06-17 | $4.47 | $4.47 | 11,200 | — | — |
| 1996-06-14 | $4.47 | $4.47 | 4,800 | — | — |
| 1996-06-13 | $4.44 | $4.44 | 2,400 | — | — |
| 1996-06-12 | $4.44 | $4.44 | 8,800 | — | — |
| 1996-06-11 | $4.41 | $4.41 | 2,400 | — | — |
| 1996-06-10 | $4.44 | $4.44 | 4,400 | — | — |
| 1996-06-07 | $4.50 | $4.50 | 10,800 | — | — |
| 1996-06-06 | $4.47 | $4.47 | 27,600 | — | — |
| 1996-06-05 | $4.53 | $4.53 | 18,400 | — | — |
| 1996-06-04 | $4.47 | $4.47 | 25,200 | — | — |
| 1996-06-03 | $4.34 | $4.34 | 7,200 | — | — |
| 1996-05-31 | $4.28 | $4.28 | 6,000 | — | — |
| 1996-05-30 | $4.31 | $4.31 | 7,200 | — | — |
| 1996-05-29 | $4.34 | $4.34 | 4,800 | — | — |
| 1996-05-28 | $4.41 | $4.41 | 800 | — | — |
| 1996-05-24 | $4.44 | $4.44 | 6,400 | — | — |
| 1996-05-23 | $4.44 | $4.44 | 0 | — | — |
| 1996-05-22 | $4.44 | $4.44 | 800 | — | — |
| 1996-05-21 | $4.41 | $4.41 | 7,200 | — | — |
| 1996-05-20 | $4.34 | $4.34 | 23,600 | — | — |
| 1996-05-17 | $4.38 | $4.38 | 14,400 | — | — |
| 1996-05-16 | $4.28 | $4.28 | 35,200 | — | — |
| 1996-05-15 | $4.22 | $4.22 | 12,400 | — | — |
| 1996-05-14 | $4.31 | $4.31 | 800 | — | — |
| 1996-05-13 | $4.28 | $4.28 | 6,800 | — | — |
| 1996-05-10 | $4.28 | $4.28 | 14,400 | — | — |
| 1996-05-09 | $4.22 | $4.22 | 13,200 | — | — |
| 1996-05-08 | $4.31 | $4.31 | 214,400 | — | — |
| 1996-05-07 | $4.63 | $4.62 | 30,000 | — | — |
| 1996-05-06 | $4.44 | $4.44 | 61,200 | — | — |
| 1996-05-03 | $4.28 | $4.28 | 14,400 | — | — |
| 1996-05-02 | $4.19 | $4.19 | 9,600 | — | — |
| 1996-05-01 | $4.13 | $4.12 | 34,400 | — | — |
| 1996-04-30 | $4.13 | $4.12 | 29,200 | — | — |
| 1996-04-29 | $4.03 | $4.03 | 17,600 | — | — |
| 1996-04-26 | $4.06 | $4.06 | 4,000 | — | — |
| 1996-04-25 | $4.09 | $4.09 | 59,600 | — | — |
| 1996-04-24 | $3.94 | $3.94 | 39,200 | — | — |
| 1996-04-23 | $3.75 | $3.75 | 48,400 | — | — |
| 1996-04-22 | $3.69 | $3.69 | 17,200 | — | — |
| 1996-04-19 | $3.66 | $3.66 | 17,200 | — | — |
| 1996-04-18 | $3.66 | $3.66 | 4,800 | — | — |
| 1996-04-17 | $3.72 | $3.72 | 5,600 | — | — |
| 1996-04-16 | $3.72 | $3.72 | 22,800 | — | — |
| 1996-04-15 | $3.66 | $3.66 | 28,800 | — | — |
| 1996-04-12 | $3.69 | $3.69 | 0 | — | — |
| 1996-04-11 | $3.69 | $3.69 | 400 | — | — |
| 1996-04-10 | $3.69 | $3.69 | 0 | — | — |
| 1996-04-09 | $3.69 | $3.69 | 3,200 | — | — |
| 1996-04-08 | $3.72 | $3.72 | 800 | — | — |
| 1996-04-04 | $3.75 | $3.75 | 5,600 | — | — |
| 1996-04-03 | $3.75 | $3.75 | 24,800 | — | — |
| 1996-04-02 | $3.69 | $3.69 | 2,800 | — | — |
| 1996-04-01 | $3.72 | $3.72 | 44,800 | — | — |
| 1996-03-29 | $3.66 | $3.66 | 6,400 | — | — |
| 1996-03-28 | $3.66 | $3.66 | 8,000 | — | — |
| 1996-03-27 | $3.63 | $3.62 | 11,200 | — | — |
| 1996-03-26 | $3.63 | $3.62 | 0 | — | — |
| 1996-03-25 | $3.63 | $3.62 | 18,800 | — | — |
| 1996-03-22 | $3.63 | $3.62 | 0 | — | — |
| 1996-03-21 | $3.63 | $3.62 | 43,600 | — | — |
| 1996-03-20 | $3.66 | $3.66 | 4,400 | — | — |
| 1996-03-19 | $3.59 | $3.59 | 6,400 | — | — |
| 1996-03-18 | $3.66 | $3.66 | 4,000 | — | — |
| 1996-03-15 | $3.69 | $3.69 | 10,800 | — | — |
| 1996-03-14 | $3.75 | $3.75 | 0 | — | — |
| 1996-03-13 | $3.75 | $3.75 | 11,200 | — | — |
| 1996-03-12 | $3.75 | $3.75 | 5,600 | — | — |
| 1996-03-11 | $3.81 | $3.81 | 17,200 | — | — |
| 1996-03-08 | $3.78 | $3.78 | 14,000 | — | — |
| 1996-03-07 | $3.84 | $3.84 | 2,400 | — | — |
| 1996-03-06 | $3.84 | $3.84 | 2,000 | — | — |
| 1996-03-05 | $3.84 | $3.84 | 9,200 | — | — |
| 1996-03-04 | $3.97 | $3.97 | 0 | — | — |
| 1996-03-01 | $3.97 | $3.97 | 4,000 | — | — |
| 1996-02-29 | $3.91 | $3.91 | 7,600 | — | — |
| 1996-02-28 | $3.94 | $3.94 | 15,600 | — | — |
| 1996-02-27 | $4.00 | $4.00 | 6,400 | — | — |
| 1996-02-26 | $4.00 | $4.00 | 66,000 | — | — |
| 1996-02-23 | $3.94 | $3.94 | 25,200 | — | — |
| 1996-02-22 | $3.91 | $3.91 | 12,000 | — | — |
| 1996-02-21 | $3.78 | $3.78 | 2,400 | — | — |
| 1996-02-20 | $3.75 | $3.75 | 23,200 | — | — |
| 1996-02-16 | $3.66 | $3.66 | 28,000 | — | — |
| 1996-02-15 | $3.47 | $3.47 | 8,800 | — | — |
| 1996-02-14 | $3.50 | $3.50 | 20,000 | — | — |
| 1996-02-13 | $3.47 | $3.47 | 400 | — | — |
| 1996-02-12 | $3.50 | $3.50 | 8,000 | — | — |
| 1996-02-09 | $3.50 | $3.50 | 21,600 | — | — |
| 1996-02-08 | $3.41 | $3.41 | 15,200 | — | — |
| 1996-02-07 | $3.38 | $3.38 | 8,400 | — | — |
| 1996-02-06 | $3.38 | $3.38 | 14,000 | — | — |
| 1996-02-05 | $3.41 | $3.41 | 3,600 | — | — |
| 1996-02-02 | $3.47 | $3.47 | 3,200 | — | — |
| 1996-02-01 | $3.41 | $3.41 | 30,800 | — | — |
| 1996-01-31 | $3.44 | $3.44 | 8,400 | — | — |
| 1996-01-30 | $3.50 | $3.50 | 8,800 | — | — |
| 1996-01-29 | $3.50 | $3.50 | 4,000 | — | — |
| 1996-01-26 | $3.59 | $3.59 | 3,600 | — | — |
| 1996-01-25 | $3.53 | $3.53 | 400 | — | — |
| 1996-01-24 | $3.56 | $3.56 | 2,800 | — | — |
| 1996-01-23 | $3.50 | $3.50 | 2,400 | — | — |
| 1996-01-22 | $3.50 | $3.50 | 2,400 | — | — |
| 1996-01-19 | $3.50 | $3.50 | 0 | — | — |
| 1996-01-18 | $3.50 | $3.50 | 4,000 | — | — |
| 1996-01-17 | $3.53 | $3.53 | 800 | — | — |
| 1996-01-16 | $3.53 | $3.53 | 2,400 | — | — |
| 1996-01-15 | $3.53 | $3.53 | 10,400 | — | — |
| 1996-01-12 | $3.59 | $3.59 | 0 | — | — |
| 1996-01-11 | $3.59 | $3.59 | 800 | — | — |
| 1996-01-10 | $3.63 | $3.62 | 0 | — | — |
| 1996-01-09 | $3.63 | $3.62 | 4,400 | — | — |
| 1996-01-08 | $3.56 | $3.56 | 20,800 | — | — |
| 1996-01-05 | $3.56 | $3.56 | 22,000 | — | — |
| 1996-01-04 | $3.56 | $3.56 | 0 | — | — |
| 1996-01-03 | $3.56 | $3.56 | 24,400 | — | — |
| 1996-01-02 | $3.53 | $3.53 | 23,200 | — | — |