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
- 1993-03-05 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 | $2.91 | $2.91 | 806,400 | — | — |
| 1996-12-30 | $2.91 | $2.91 | 180,000 | — | — |
| 1996-12-27 | $2.97 | $2.97 | 185,600 | — | — |
| 1996-12-26 | $3.09 | $3.09 | 34,400 | — | — |
| 1996-12-24 | $3.06 | $3.06 | 84,800 | — | — |
| 1996-12-23 | $3.07 | $3.07 | 2,814,400 | — | — |
| 1996-12-20 | $3.09 | $3.09 | 877,600 | — | — |
| 1996-12-19 | $3.13 | $3.13 | 1,102,400 | — | — |
| 1996-12-18 | $3.00 | $3.00 | 4,408,800 | — | — |
| 1996-12-17 | $2.95 | $2.95 | 176,000 | — | — |
| 1996-12-16 | $2.94 | $2.94 | 526,400 | — | — |
| 1996-12-13 | $2.94 | $2.94 | 564,800 | — | — |
| 1996-12-12 | $3.03 | $3.03 | 3,219,200 | — | — |
| 1996-12-11 | $3.00 | $3.00 | 201,600 | — | — |
| 1996-12-10 | $3.00 | $3.00 | 376,800 | — | — |
| 1996-12-09 | $3.05 | $3.05 | 1,173,600 | — | — |
| 1996-12-06 | $2.98 | $2.98 | 464,800 | — | — |
| 1996-12-05 | $3.00 | $3.00 | 188,800 | — | — |
| 1996-12-04 | $3.03 | $3.03 | 1,178,400 | — | — |
| 1996-12-03 | $2.91 | $2.91 | 86,400 | — | — |
| 1996-12-02 | $2.81 | $2.81 | 228,800 | — | — |
| 1996-11-29 | $2.88 | $2.88 | 319,200 | — | — |
| 1996-11-27 | $2.89 | $2.89 | 152,000 | — | — |
| 1996-11-26 | $2.89 | $2.89 | 2,397,600 | — | — |
| 1996-11-25 | $2.78 | $2.78 | 1,256,800 | — | — |
| 1996-11-22 | $2.69 | $2.69 | 388,800 | — | — |
| 1996-11-21 | $2.72 | $2.72 | 228,000 | — | — |
| 1996-11-20 | $2.69 | $2.69 | 587,200 | — | — |
| 1996-11-19 | $2.78 | $2.78 | 1,455,200 | — | — |
| 1996-11-18 | $2.75 | $2.75 | 287,200 | — | — |
| 1996-11-15 | $2.88 | $2.88 | 142,400 | — | — |
| 1996-11-14 | $2.91 | $2.91 | 152,800 | — | — |
| 1996-11-13 | $2.84 | $2.84 | 325,600 | — | — |
| 1996-11-12 | $2.91 | $2.91 | 513,600 | — | — |
| 1996-11-11 | $2.97 | $2.97 | 44,800 | — | — |
| 1996-11-08 | $3.00 | $3.00 | 35,200 | — | — |
| 1996-11-07 | $2.97 | $2.97 | 929,600 | — | — |
| 1996-11-06 | $3.00 | $3.00 | 1,000,000 | — | — |
| 1996-11-05 | $3.00 | $3.00 | 67,200 | — | — |
| 1996-11-04 | $2.94 | $2.94 | 57,600 | — | — |
| 1996-11-01 | $3.00 | $3.00 | 308,800 | — | — |
| 1996-10-31 | $2.95 | $2.95 | 182,400 | — | — |
| 1996-10-30 | $2.97 | $2.97 | 102,400 | — | — |
| 1996-10-29 | $2.97 | $2.97 | 1,156,800 | — | — |
| 1996-10-28 | $2.97 | $2.97 | 212,800 | — | — |
| 1996-10-25 | $3.00 | $3.00 | 372,000 | — | — |
| 1996-10-24 | $2.98 | $2.98 | 58,400 | — | — |
| 1996-10-23 | $3.00 | $3.00 | 1,856,800 | — | — |
| 1996-10-22 | $3.00 | $3.00 | 152,000 | — | — |
| 1996-10-21 | $2.97 | $2.97 | 247,200 | — | — |
| 1996-10-18 | $3.03 | $3.03 | 3,727,200 | — | — |
| 1996-10-17 | $2.98 | $2.98 | 11,757,600 | — | — |
| 1996-10-16 | $3.25 | $3.25 | 370,400 | — | — |
| 1996-10-15 | $3.28 | $3.28 | 687,200 | — | — |
| 1996-10-14 | $3.28 | $3.28 | 210,400 | — | — |
| 1996-10-11 | $3.31 | $3.31 | 351,200 | — | — |
| 1996-10-10 | $3.30 | $3.30 | 163,200 | — | — |
| 1996-10-09 | $3.25 | $3.25 | 1,615,200 | — | — |
| 1996-10-08 | $3.25 | $3.25 | 52,800 | — | — |
| 1996-10-07 | $3.30 | $3.30 | 1,346,400 | — | — |
| 1996-10-04 | $3.25 | $3.25 | 124,000 | — | — |
| 1996-10-03 | $3.25 | $3.25 | 473,600 | — | — |
| 1996-10-02 | $3.38 | $3.37 | 84,800 | — | — |
| 1996-10-01 | $3.33 | $3.33 | 1,897,600 | — | — |
| 1996-09-30 | $3.34 | $3.34 | 269,600 | — | — |
| 1996-09-27 | $3.34 | $3.34 | 196,800 | — | — |
| 1996-09-26 | $3.41 | $3.41 | 386,400 | — | — |
| 1996-09-25 | $3.44 | $3.44 | 2,485,600 | — | — |
| 1996-09-24 | $3.44 | $3.44 | 631,200 | — | — |
| 1996-09-23 | $3.44 | $3.44 | 104,800 | — | — |
| 1996-09-20 | $3.44 | $3.44 | 1,667,200 | — | — |
| 1996-09-19 | $3.47 | $3.47 | 235,200 | — | — |
| 1996-09-18 | $3.53 | $3.53 | 1,430,400 | — | — |
| 1996-09-17 | $3.52 | $3.52 | 717,600 | — | — |
| 1996-09-16 | $3.52 | $3.52 | 964,800 | — | — |
| 1996-09-13 | $3.55 | $3.55 | 766,400 | — | — |
| 1996-09-12 | $3.59 | $3.59 | 2,284,800 | — | — |
| 1996-09-11 | $3.45 | $3.45 | 466,400 | — | — |
| 1996-09-10 | $3.50 | $3.50 | 1,576,000 | — | — |
| 1996-09-09 | $3.41 | $3.41 | 785,600 | — | — |
| 1996-09-06 | $3.31 | $3.31 | 194,400 | — | — |
| 1996-09-05 | $3.28 | $3.28 | 376,800 | — | — |
| 1996-09-04 | $3.28 | $3.28 | 720,800 | — | — |
| 1996-09-03 | $3.30 | $3.30 | 19,200 | — | — |
| 1996-08-30 | $3.28 | $3.28 | 1,539,200 | — | — |
| 1996-08-29 | $3.28 | $3.28 | 417,600 | — | — |
| 1996-08-28 | $3.31 | $3.31 | 441,600 | — | — |
| 1996-08-27 | $3.31 | $3.31 | 1,286,400 | — | — |
| 1996-08-26 | $3.44 | $3.44 | 264,800 | — | — |
| 1996-08-23 | $3.38 | $3.37 | 732,800 | — | — |
| 1996-08-22 | $3.27 | $3.27 | 353,600 | — | — |
| 1996-08-21 | $3.25 | $3.25 | 690,400 | — | — |
| 1996-08-20 | $3.16 | $3.16 | 589,600 | — | — |
| 1996-08-19 | $3.16 | $3.16 | 1,193,600 | — | — |
| 1996-08-16 | $3.03 | $3.03 | 63,200 | — | — |
| 1996-08-15 | $3.03 | $3.03 | 1,220,000 | — | — |
| 1996-08-14 | $3.03 | $3.03 | 102,400 | — | — |
| 1996-08-13 | $3.05 | $3.05 | 886,400 | — | — |
| 1996-08-12 | $3.05 | $3.05 | 805,600 | — | — |
| 1996-08-09 | $3.06 | $3.06 | 657,600 | — | — |
| 1996-08-08 | $3.09 | $3.09 | 244,800 | — | — |
| 1996-08-07 | $3.20 | $3.20 | 347,200 | — | — |
| 1996-08-06 | $3.19 | $3.19 | 1,080,000 | — | — |
| 1996-08-05 | $3.20 | $3.20 | 460,000 | — | — |
| 1996-08-02 | $3.13 | $3.13 | 1,194,400 | — | — |
| 1996-08-01 | $3.16 | $3.16 | 1,458,400 | — | — |
| 1996-07-31 | $3.22 | $3.22 | 537,600 | — | — |
| 1996-07-30 | $3.16 | $3.16 | 1,052,800 | — | — |
| 1996-07-29 | $3.25 | $3.25 | 1,064,000 | — | — |
| 1996-07-26 | $3.16 | $3.16 | 33,600 | — | — |
| 1996-07-25 | $3.13 | $3.13 | 288,000 | — | — |
| 1996-07-24 | $3.06 | $3.06 | 220,800 | — | — |
| 1996-07-23 | $3.03 | $3.03 | 727,200 | — | — |
| 1996-07-22 | $3.34 | $3.34 | 79,200 | — | — |
| 1996-07-19 | $3.38 | $3.37 | 554,400 | — | — |
| 1996-07-18 | $3.25 | $3.25 | 56,000 | — | — |
| 1996-07-17 | $3.22 | $3.22 | 821,600 | — | — |
| 1996-07-16 | $3.34 | $3.34 | 986,400 | — | — |
| 1996-07-15 | $3.38 | $3.37 | 3,009,600 | — | — |
| 1996-07-12 | $3.06 | $3.06 | 1,947,200 | — | — |
| 1996-07-11 | $3.05 | $3.05 | 349,600 | — | — |
| 1996-07-10 | $3.23 | $3.23 | 645,600 | — | — |
| 1996-07-09 | $3.28 | $3.28 | 839,200 | — | — |
| 1996-07-08 | $3.38 | $3.37 | 204,800 | — | — |
| 1996-07-05 | $3.50 | $3.50 | 13,600 | — | — |
| 1996-07-03 | $3.56 | $3.56 | 44,800 | — | — |
| 1996-07-02 | $3.56 | $3.56 | 49,600 | — | — |
| 1996-07-01 | $3.56 | $3.56 | 352,000 | — | — |
| 1996-06-28 | $3.63 | $3.62 | 472,800 | — | — |
| 1996-06-27 | $3.72 | $3.72 | 776,800 | — | — |
| 1996-06-26 | $3.59 | $3.59 | 16,000 | — | — |
| 1996-06-25 | $3.55 | $3.55 | 2,603,200 | — | — |
| 1996-06-24 | $3.56 | $3.56 | 1,292,800 | — | — |
| 1996-06-21 | $3.56 | $3.56 | 60,800 | — | — |
| 1996-06-20 | $3.61 | $3.61 | 214,400 | — | — |
| 1996-06-19 | $3.59 | $3.59 | 32,800 | — | — |
| 1996-06-18 | $3.59 | $3.59 | 57,600 | — | — |
| 1996-06-17 | $3.64 | $3.64 | 672,800 | — | — |
| 1996-06-14 | $3.58 | $3.58 | 432,000 | — | — |
| 1996-06-13 | $3.56 | $3.56 | 37,600 | — | — |
| 1996-06-12 | $3.55 | $3.55 | 519,200 | — | — |
| 1996-06-11 | $3.58 | $3.58 | 681,600 | — | — |
| 1996-06-10 | $3.63 | $3.62 | 36,000 | — | — |
| 1996-06-07 | $3.63 | $3.62 | 103,200 | — | — |
| 1996-06-06 | $3.72 | $3.72 | 336,000 | — | — |
| 1996-06-05 | $3.69 | $3.69 | 274,400 | — | — |
| 1996-06-04 | $3.69 | $3.69 | 176,800 | — | — |
| 1996-06-03 | $3.63 | $3.62 | 47,200 | — | — |
| 1996-05-31 | $3.69 | $3.69 | 112,000 | — | — |
| 1996-05-30 | $3.72 | $3.72 | 1,261,600 | — | — |
| 1996-05-29 | $3.53 | $3.53 | 111,200 | — | — |
| 1996-05-28 | $3.47 | $3.47 | 227,200 | — | — |
| 1996-05-24 | $3.59 | $3.59 | 173,600 | — | — |
| 1996-05-23 | $3.50 | $3.50 | 1,038,400 | — | — |
| 1996-05-22 | $3.56 | $3.56 | 656,800 | — | — |
| 1996-05-21 | $3.56 | $3.56 | 187,200 | — | — |
| 1996-05-20 | $3.50 | $3.50 | 436,800 | — | — |
| 1996-05-17 | $3.47 | $3.47 | 263,200 | — | — |
| 1996-05-16 | $3.41 | $3.41 | 395,200 | — | — |
| 1996-05-15 | $3.47 | $3.47 | 96,800 | — | — |
| 1996-05-14 | $3.45 | $3.45 | 1,012,000 | — | — |
| 1996-05-13 | $3.44 | $3.44 | 260,800 | — | — |
| 1996-05-10 | $3.45 | $3.45 | 302,400 | — | — |
| 1996-05-09 | $3.39 | $3.39 | 1,148,000 | — | — |
| 1996-05-08 | $3.41 | $3.41 | 162,400 | — | — |
| 1996-05-07 | $3.45 | $3.45 | 24,800 | — | — |
| 1996-05-06 | $3.53 | $3.53 | 139,200 | — | — |
| 1996-05-03 | $3.44 | $3.44 | 107,200 | — | — |
| 1996-05-02 | $3.47 | $3.47 | 389,600 | — | — |
| 1996-05-01 | $3.53 | $3.53 | 16,800 | — | — |
| 1996-04-30 | $3.44 | $3.44 | 83,200 | — | — |
| 1996-04-29 | $3.50 | $3.50 | 52,800 | — | — |
| 1996-04-26 | $3.56 | $3.56 | 187,200 | — | — |
| 1996-04-25 | $3.66 | $3.66 | 941,600 | — | — |
| 1996-04-24 | $3.64 | $3.64 | 1,538,400 | — | — |
| 1996-04-23 | $3.63 | $3.62 | 536,000 | — | — |
| 1996-04-22 | $3.59 | $3.59 | 1,325,600 | — | — |
| 1996-04-19 | $3.69 | $3.69 | 1,528,800 | — | — |
| 1996-04-18 | $3.66 | $3.66 | 1,466,400 | — | — |
| 1996-04-17 | $3.56 | $3.56 | 5,611,200 | — | — |
| 1996-04-16 | $3.39 | $3.39 | 796,000 | — | — |
| 1996-04-15 | $3.22 | $3.22 | 696,800 | — | — |
| 1996-04-12 | $3.16 | $3.16 | 608,000 | — | — |
| 1996-04-11 | $3.13 | $3.13 | 73,600 | — | — |
| 1996-04-10 | $3.13 | $3.13 | 200,000 | — | — |
| 1996-04-09 | $3.05 | $3.05 | 379,200 | — | — |
| 1996-04-08 | $3.09 | $3.09 | 345,600 | — | — |
| 1996-04-04 | $2.97 | $2.97 | 255,200 | — | — |
| 1996-04-03 | $3.00 | $3.00 | 387,200 | — | — |
| 1996-04-02 | $3.08 | $3.08 | 1,013,600 | — | — |
| 1996-04-01 | $3.09 | $3.09 | 661,600 | — | — |
| 1996-03-29 | $3.13 | $3.13 | 572,000 | — | — |
| 1996-03-28 | $3.16 | $3.16 | 226,400 | — | — |
| 1996-03-27 | $3.09 | $3.09 | 511,200 | — | — |
| 1996-03-26 | $3.16 | $3.16 | 1,545,600 | — | — |
| 1996-03-25 | $3.03 | $3.03 | 1,301,600 | — | — |
| 1996-03-22 | $3.06 | $3.06 | 1,865,600 | — | — |
| 1996-03-21 | $3.06 | $3.06 | 1,076,000 | — | — |
| 1996-03-20 | $3.06 | $3.06 | 1,766,400 | — | — |
| 1996-03-19 | $3.16 | $3.16 | 1,761,600 | — | — |
| 1996-03-18 | $3.09 | $3.09 | 2,680,000 | — | — |
| 1996-03-15 | $3.09 | $3.09 | 635,200 | — | — |
| 1996-03-14 | $3.13 | $3.13 | 265,600 | — | — |
| 1996-03-13 | $3.13 | $3.13 | 1,218,400 | — | — |
| 1996-03-12 | $3.16 | $3.16 | 1,000,000 | — | — |
| 1996-03-11 | $3.11 | $3.11 | 309,600 | — | — |
| 1996-03-08 | $3.00 | $3.00 | 2,054,400 | — | — |
| 1996-03-07 | $3.31 | $3.31 | 1,255,200 | — | — |
| 1996-03-06 | $3.34 | $3.34 | 1,794,400 | — | — |
| 1996-03-05 | $3.34 | $3.34 | 904,800 | — | — |
| 1996-03-04 | $3.13 | $3.13 | 76,000 | — | — |
| 1996-03-01 | $3.19 | $3.19 | 171,200 | — | — |
| 1996-02-29 | $3.14 | $3.14 | 638,400 | — | — |
| 1996-02-28 | $3.06 | $3.06 | 458,400 | — | — |
| 1996-02-27 | $3.09 | $3.09 | 480,000 | — | — |
| 1996-02-26 | $3.05 | $3.05 | 508,800 | — | — |
| 1996-02-23 | $3.00 | $3.00 | 924,000 | — | — |
| 1996-02-22 | $3.00 | $3.00 | 572,800 | — | — |
| 1996-02-21 | $3.05 | $3.05 | 2,146,400 | — | — |
| 1996-02-20 | $3.03 | $3.03 | 1,046,400 | — | — |
| 1996-02-16 | $3.06 | $3.06 | 141,600 | — | — |
| 1996-02-15 | $3.03 | $3.03 | 341,600 | — | — |
| 1996-02-14 | $2.98 | $2.98 | 720,000 | — | — |
| 1996-02-13 | $3.03 | $3.03 | 292,000 | — | — |
| 1996-02-12 | $3.00 | $3.00 | 244,800 | — | — |
| 1996-02-09 | $3.03 | $3.03 | 1,773,600 | — | — |
| 1996-02-08 | $2.97 | $2.97 | 936,800 | — | — |
| 1996-02-07 | $2.92 | $2.92 | 2,897,600 | — | — |
| 1996-02-06 | $3.11 | $3.11 | 256,800 | — | — |
| 1996-02-05 | $3.13 | $3.13 | 156,800 | — | — |
| 1996-02-02 | $3.22 | $3.22 | 536,000 | — | — |
| 1996-02-01 | $3.11 | $3.11 | 877,600 | — | — |
| 1996-01-31 | $3.13 | $3.13 | 103,200 | — | — |
| 1996-01-30 | $3.13 | $3.13 | 551,200 | — | — |
| 1996-01-29 | $3.13 | $3.13 | 4,802,400 | — | — |
| 1996-01-26 | $2.97 | $2.97 | 449,600 | — | — |
| 1996-01-25 | $3.00 | $3.00 | 72,000 | — | — |
| 1996-01-24 | $3.00 | $3.00 | 579,200 | — | — |
| 1996-01-23 | $2.97 | $2.97 | 222,400 | — | — |
| 1996-01-22 | $2.97 | $2.97 | 584,000 | — | — |
| 1996-01-19 | $3.14 | $3.14 | 785,600 | — | — |
| 1996-01-18 | $2.86 | $2.86 | 422,400 | — | — |
| 1996-01-17 | $2.88 | $2.88 | 244,800 | — | — |
| 1996-01-16 | $2.91 | $2.91 | 257,600 | — | — |
| 1996-01-15 | $2.88 | $2.88 | 288,000 | — | — |
| 1996-01-12 | $2.98 | $2.98 | 150,400 | — | — |
| 1996-01-11 | $3.00 | $3.00 | 134,400 | — | — |
| 1996-01-10 | $2.95 | $2.95 | 446,400 | — | — |
| 1996-01-09 | $3.03 | $3.03 | 278,400 | — | — |
| 1996-01-08 | $2.97 | $2.97 | 67,200 | — | — |
| 1996-01-05 | $2.97 | $2.97 | 1,536,000 | — | — |
| 1996-01-04 | $3.09 | $3.09 | 1,004,800 | — | — |
| 1996-01-03 | $3.31 | $3.31 | 325,600 | — | — |
| 1996-01-02 | $3.41 | $3.41 | 422,400 | — | — |