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
- 1991-07-30 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 | $4.37 | $4.37 | 1,488 | — | — |
| 1996-12-30 | $4.30 | $4.30 | 26,791 | — | — |
| 1996-12-27 | $4.33 | $4.33 | 0 | — | — |
| 1996-12-26 | $4.33 | $4.33 | 5,954 | — | — |
| 1996-12-24 | $4.40 | $4.40 | 0 | — | — |
| 1996-12-23 | $4.40 | $4.40 | 77,396 | — | — |
| 1996-12-20 | $4.30 | $4.30 | 0 | — | — |
| 1996-12-19 | $4.30 | $4.30 | 0 | — | — |
| 1996-12-18 | $4.30 | $4.30 | 29,768 | — | — |
| 1996-12-17 | $4.30 | $4.30 | 744 | — | — |
| 1996-12-16 | $4.40 | $4.40 | 7,070 | — | — |
| 1996-12-13 | $4.38 | $4.38 | 63,256 | — | — |
| 1996-12-12 | $4.50 | $4.50 | 46,140 | — | — |
| 1996-12-11 | $4.64 | $4.64 | 129,117 | — | — |
| 1996-12-10 | $4.17 | $4.17 | 6,698 | — | — |
| 1996-12-09 | $4.30 | $4.30 | 16,000 | — | — |
| 1996-12-06 | $4.30 | $4.30 | 33,488 | — | — |
| 1996-12-05 | $4.23 | $4.23 | 10,047 | — | — |
| 1996-12-04 | $4.20 | $4.20 | 52,837 | — | — |
| 1996-12-03 | $4.20 | $4.20 | 32,744 | — | — |
| 1996-12-02 | $4.13 | $4.13 | 43,535 | — | — |
| 1996-11-29 | $4.10 | $4.10 | 0 | — | — |
| 1996-11-27 | $4.10 | $4.10 | 11,535 | — | — |
| 1996-11-26 | $4.17 | $4.17 | 1,488 | — | — |
| 1996-11-25 | $4.17 | $4.17 | 53,582 | — | — |
| 1996-11-22 | $3.83 | $3.83 | 0 | — | — |
| 1996-11-21 | $3.83 | $3.83 | 310,698 | — | — |
| 1996-11-20 | $4.03 | $4.03 | 206,512 | — | — |
| 1996-11-19 | $4.03 | $4.03 | 4,093 | — | — |
| 1996-11-18 | $3.90 | $3.90 | 24,930 | — | — |
| 1996-11-15 | $4.03 | $4.03 | 7,442 | — | — |
| 1996-11-14 | $4.02 | $4.02 | 3,721 | — | — |
| 1996-11-13 | $4.02 | $4.02 | 19,349 | — | — |
| 1996-11-12 | $4.17 | $4.17 | 17,861 | — | — |
| 1996-11-11 | $4.03 | $4.03 | 18,977 | — | — |
| 1996-11-08 | $4.10 | $4.10 | 5,209 | — | — |
| 1996-11-07 | $4.10 | $4.10 | 48,744 | — | — |
| 1996-11-06 | $4.06 | $4.06 | 996,839 | — | — |
| 1996-11-05 | $4.03 | $4.03 | 124,279 | — | — |
| 1996-11-04 | $4.37 | $4.37 | 30,512 | — | — |
| 1996-11-01 | $4.50 | $4.50 | 11,535 | — | — |
| 1996-10-31 | $4.64 | $4.64 | 0 | — | — |
| 1996-10-30 | $4.64 | $4.64 | 119,814 | — | — |
| 1996-10-29 | $4.57 | $4.57 | 36,837 | — | — |
| 1996-10-28 | $4.57 | $4.57 | 1,488 | — | — |
| 1996-10-25 | $4.50 | $4.50 | 5,209 | — | — |
| 1996-10-24 | $4.50 | $4.50 | 13,395 | — | — |
| 1996-10-23 | $4.64 | $4.64 | 17,861 | — | — |
| 1996-10-22 | $4.70 | $4.70 | 3,349 | — | — |
| 1996-10-21 | $4.77 | $4.77 | 47,628 | — | — |
| 1996-10-18 | $5.17 | $5.17 | 61,768 | — | — |
| 1996-10-17 | $5.31 | $5.31 | 13,395 | — | — |
| 1996-10-16 | $5.37 | $5.37 | 143,256 | — | — |
| 1996-10-15 | $5.24 | $5.24 | 29,395 | — | — |
| 1996-10-14 | $5.27 | $5.27 | 154,419 | — | — |
| 1996-10-11 | $5.21 | $5.21 | 40,930 | — | — |
| 1996-10-10 | $5.24 | $5.24 | 5,954 | — | — |
| 1996-10-09 | $5.17 | $5.17 | 5,209 | — | — |
| 1996-10-08 | $5.24 | $5.24 | 34,605 | — | — |
| 1996-10-07 | $5.21 | $5.21 | 44,279 | — | — |
| 1996-10-04 | $5.17 | $5.17 | 1,116 | — | — |
| 1996-10-03 | $5.17 | $5.17 | 23,070 | — | — |
| 1996-10-02 | $5.21 | $5.21 | 882,234 | — | — |
| 1996-10-01 | $5.17 | $5.17 | 130,977 | — | — |
| 1996-09-30 | $5.34 | $5.34 | 210,233 | — | — |
| 1996-09-27 | $5.31 | $5.31 | 22,326 | — | — |
| 1996-09-26 | $5.34 | $5.34 | 4,837 | — | — |
| 1996-09-25 | $5.31 | $5.31 | 0 | — | — |
| 1996-09-24 | $5.31 | $5.31 | 0 | — | — |
| 1996-09-23 | $5.31 | $5.31 | 372 | — | — |
| 1996-09-20 | $5.37 | $5.37 | 11,535 | — | — |
| 1996-09-19 | $5.37 | $5.37 | 2,233 | — | — |
| 1996-09-18 | $5.41 | $5.41 | 50,233 | — | — |
| 1996-09-17 | $5.31 | $5.31 | 16,000 | — | — |
| 1996-09-16 | $5.41 | $5.41 | 18,233 | — | — |
| 1996-09-13 | $5.37 | $5.37 | 4,465 | — | — |
| 1996-09-12 | $5.31 | $5.31 | 4,465 | — | — |
| 1996-09-11 | $5.31 | $5.31 | 4,465 | — | — |
| 1996-09-10 | $5.34 | $5.34 | 20,093 | — | — |
| 1996-09-09 | $5.31 | $5.31 | 5,954 | — | — |
| 1996-09-06 | $5.44 | $5.44 | 2,977 | — | — |
| 1996-09-05 | $5.37 | $5.37 | 10,791 | — | — |
| 1996-09-04 | $5.31 | $5.31 | 3,721 | — | — |
| 1996-09-03 | $5.37 | $5.37 | 36,837 | — | — |
| 1996-08-30 | $5.31 | $5.31 | 4,837 | — | — |
| 1996-08-29 | $5.34 | $5.34 | 35,721 | — | — |
| 1996-08-28 | $5.37 | $5.37 | 2,977 | — | — |
| 1996-08-27 | $5.34 | $5.34 | 68,837 | — | — |
| 1996-08-26 | $5.31 | $5.31 | 40,186 | — | — |
| 1996-08-23 | $5.31 | $5.31 | 197,582 | — | — |
| 1996-08-22 | $5.37 | $5.37 | 261,954 | — | — |
| 1996-08-21 | $5.34 | $5.34 | 50,233 | — | — |
| 1996-08-20 | $5.48 | $5.48 | 21,954 | — | — |
| 1996-08-19 | $5.44 | $5.44 | 14,140 | — | — |
| 1996-08-16 | $5.58 | $5.58 | 66,605 | — | — |
| 1996-08-15 | $5.51 | $5.51 | 22,326 | — | — |
| 1996-08-14 | $5.64 | $5.64 | 17,488 | — | — |
| 1996-08-13 | $5.51 | $5.51 | 55,814 | — | — |
| 1996-08-12 | $5.64 | $5.64 | 52,837 | — | — |
| 1996-08-09 | $5.61 | $5.61 | 11,163 | — | — |
| 1996-08-08 | $5.78 | $5.78 | 171,535 | — | — |
| 1996-08-07 | $5.78 | $5.78 | 284,280 | — | — |
| 1996-08-06 | $5.37 | $5.37 | 186,791 | — | — |
| 1996-08-05 | $5.07 | $5.07 | 1,488 | — | — |
| 1996-08-02 | $5.04 | $5.04 | 4,465 | — | — |
| 1996-08-01 | $5.24 | $5.24 | 11,163 | — | — |
| 1996-07-31 | $5.17 | $5.17 | 744 | — | — |
| 1996-07-30 | $5.17 | $5.17 | 11,163 | — | — |
| 1996-07-29 | $5.17 | $5.17 | 0 | — | — |
| 1996-07-26 | $5.17 | $5.17 | 58,419 | — | — |
| 1996-07-25 | $5.11 | $5.11 | 27,535 | — | — |
| 1996-07-24 | $4.97 | $4.97 | 1,116 | — | — |
| 1996-07-23 | $5.04 | $5.04 | 115,721 | — | — |
| 1996-07-22 | $5.17 | $5.17 | 33,116 | — | — |
| 1996-07-19 | $5.31 | $5.31 | 15,628 | — | — |
| 1996-07-18 | $5.44 | $5.44 | 139,535 | — | — |
| 1996-07-17 | $5.24 | $5.24 | 62,512 | — | — |
| 1996-07-16 | $4.77 | $4.77 | 174,884 | — | — |
| 1996-07-15 | $5.11 | $5.11 | 151,070 | — | — |
| 1996-07-12 | $5.24 | $5.24 | 744 | — | — |
| 1996-07-11 | $5.27 | $5.27 | 104,930 | — | — |
| 1996-07-10 | $5.24 | $5.24 | 8,930 | — | — |
| 1996-07-09 | $5.24 | $5.24 | 41,302 | — | — |
| 1996-07-08 | $5.31 | $5.31 | 20,837 | — | — |
| 1996-07-05 | $5.31 | $5.31 | 10,047 | — | — |
| 1996-07-03 | $5.31 | $5.31 | 139,535 | — | — |
| 1996-07-02 | $5.37 | $5.37 | 255,256 | — | — |
| 1996-07-01 | $4.97 | $4.97 | 40,558 | — | — |
| 1996-06-28 | $4.94 | $4.94 | 416,373 | — | — |
| 1996-06-27 | $4.77 | $4.77 | 189,024 | — | — |
| 1996-06-26 | $4.77 | $4.77 | 36,837 | — | — |
| 1996-06-25 | $4.77 | $4.77 | 131,349 | — | — |
| 1996-06-24 | $4.77 | $4.77 | 10,047 | — | — |
| 1996-06-21 | $4.80 | $4.80 | 3,349 | — | — |
| 1996-06-20 | $4.80 | $4.80 | 8,930 | — | — |
| 1996-06-19 | $4.80 | $4.80 | 29,768 | — | — |
| 1996-06-18 | $5.04 | $5.04 | 56,558 | — | — |
| 1996-06-17 | $4.77 | $4.77 | 77,358 | — | — |
| 1996-06-14 | $4.83 | $4.83 | 27,740 | — | — |
| 1996-06-13 | $4.80 | $4.80 | 169,172 | — | — |
| 1996-06-12 | $4.93 | $4.93 | 25,005 | — | — |
| 1996-06-11 | $4.80 | $4.80 | 82,437 | — | — |
| 1996-06-10 | $4.80 | $4.80 | 69,544 | — | — |
| 1996-06-07 | $4.86 | $4.86 | 107,442 | — | — |
| 1996-06-06 | $4.86 | $4.86 | 61,340 | — | — |
| 1996-06-05 | $4.83 | $4.83 | 91,814 | — | — |
| 1996-06-04 | $4.77 | $4.77 | 225,433 | — | — |
| 1996-06-03 | $4.67 | $4.67 | 70,326 | — | — |
| 1996-05-31 | $4.86 | $4.86 | 251,219 | — | — |
| 1996-05-30 | $4.32 | $4.32 | 79,312 | — | — |
| 1996-05-29 | $4.29 | $4.29 | 13,674 | — | — |
| 1996-05-28 | $4.35 | $4.35 | 91,814 | — | — |
| 1996-05-24 | $4.42 | $4.42 | 0 | — | — |
| 1996-05-23 | $4.42 | $4.42 | 39,461 | — | — |
| 1996-05-22 | $4.42 | $4.42 | 367,647 | — | — |
| 1996-05-21 | $4.19 | $4.19 | 202,772 | — | — |
| 1996-05-20 | $4.19 | $4.19 | 203,554 | — | — |
| 1996-05-17 | $4.26 | $4.26 | 0 | — | — |
| 1996-05-16 | $4.26 | $4.26 | 0 | — | — |
| 1996-05-15 | $4.26 | $4.26 | 159,014 | — | — |
| 1996-05-14 | $4.16 | $4.16 | 3,907 | — | — |
| 1996-05-13 | $4.16 | $4.16 | 391 | — | — |
| 1996-05-10 | $4.22 | $4.22 | 101,582 | — | — |
| 1996-05-09 | $4.26 | $4.26 | 674,736 | — | — |
| 1996-05-08 | $4.32 | $4.32 | 281,303 | — | — |
| 1996-05-07 | $4.22 | $4.22 | 26,177 | — | — |
| 1996-05-06 | $4.16 | $4.16 | 1,563 | — | — |
| 1996-05-03 | $4.22 | $4.22 | 154,717 | — | — |
| 1996-05-02 | $4.19 | $4.19 | 48,837 | — | — |
| 1996-05-01 | $4.22 | $4.22 | 121,898 | — | — |
| 1996-04-30 | $4.16 | $4.16 | 156,279 | — | — |
| 1996-04-29 | $4.16 | $4.16 | 73,451 | — | — |
| 1996-04-26 | $4.19 | $4.19 | 160,577 | — | — |
| 1996-04-25 | $4.22 | $4.22 | 391 | — | — |
| 1996-04-24 | $4.19 | $4.19 | 1,172 | — | — |
| 1996-04-23 | $4.19 | $4.19 | 39,070 | — | — |
| 1996-04-22 | $4.19 | $4.19 | 43,758 | — | — |
| 1996-04-19 | $4.10 | $4.10 | 37,898 | — | — |
| 1996-04-18 | $4.19 | $4.19 | 112,521 | — | — |
| 1996-04-17 | $4.19 | $4.19 | 40,633 | — | — |
| 1996-04-16 | $4.19 | $4.19 | 89,470 | — | — |
| 1996-04-15 | $4.19 | $4.19 | 45,321 | — | — |
| 1996-04-12 | $4.19 | $4.19 | 194,568 | — | — |
| 1996-04-11 | $4.03 | $4.03 | 496,187 | — | — |
| 1996-04-10 | $4.13 | $4.13 | 36,335 | — | — |
| 1996-04-09 | $4.10 | $4.10 | 21,098 | — | — |
| 1996-04-08 | $4.13 | $4.13 | 7,423 | — | — |
| 1996-04-04 | $4.10 | $4.10 | 164,484 | — | — |
| 1996-04-03 | $4.16 | $4.16 | 12,112 | — | — |
| 1996-04-02 | $4.16 | $4.16 | 21,879 | — | — |
| 1996-04-01 | $4.06 | $4.06 | 27,349 | — | — |
| 1996-03-29 | $4.10 | $4.10 | 3,907 | — | — |
| 1996-03-28 | $4.13 | $4.13 | 0 | — | — |
| 1996-03-27 | $4.13 | $4.13 | 10,549 | — | — |
| 1996-03-26 | $4.13 | $4.13 | 5,079 | — | — |
| 1996-03-25 | $4.16 | $4.16 | 5,079 | — | — |
| 1996-03-22 | $3.97 | $3.97 | 781 | — | — |
| 1996-03-21 | $4.03 | $4.03 | 12,112 | — | — |
| 1996-03-20 | $3.97 | $3.97 | 0 | — | — |
| 1996-03-19 | $3.97 | $3.97 | 391 | — | — |
| 1996-03-18 | $4.03 | $4.03 | 10,549 | — | — |
| 1996-03-15 | $3.90 | $3.90 | 1,563 | — | — |
| 1996-03-14 | $3.97 | $3.97 | 1,563 | — | — |
| 1996-03-13 | $4.16 | $4.16 | 0 | — | — |
| 1996-03-12 | $4.16 | $4.16 | 25,005 | — | — |
| 1996-03-11 | $3.90 | $3.90 | 17,972 | — | — |
| 1996-03-08 | $4.10 | $4.10 | 28,912 | — | — |
| 1996-03-07 | $4.03 | $4.03 | 256,298 | — | — |
| 1996-03-06 | $3.90 | $3.90 | 43,368 | — | — |
| 1996-03-05 | $3.81 | $3.81 | 43,758 | — | — |
| 1996-03-04 | $3.81 | $3.81 | 193,005 | — | — |
| 1996-03-01 | $3.65 | $3.65 | 0 | — | — |
| 1996-02-29 | $3.65 | $3.65 | 8,986 | — | — |
| 1996-02-28 | $3.84 | $3.84 | 1,172 | — | — |
| 1996-02-27 | $3.74 | $3.74 | 12,502 | — | — |
| 1996-02-26 | $3.71 | $3.71 | 16,800 | — | — |
| 1996-02-23 | $3.71 | $3.71 | 70,716 | — | — |
| 1996-02-22 | $3.68 | $3.68 | 3,126 | — | — |
| 1996-02-21 | $3.71 | $3.71 | 31,647 | — | — |
| 1996-02-20 | $3.65 | $3.65 | 0 | — | — |
| 1996-02-16 | $3.65 | $3.65 | 11,330 | — | — |
| 1996-02-15 | $3.78 | $3.78 | 8,205 | — | — |
| 1996-02-14 | $3.78 | $3.78 | 80,484 | — | — |
| 1996-02-13 | $3.58 | $3.58 | 16,800 | — | — |
| 1996-02-12 | $3.62 | $3.62 | 71,498 | — | — |
| 1996-02-09 | $3.46 | $3.46 | 14,456 | — | — |
| 1996-02-08 | $3.52 | $3.52 | 15,628 | — | — |
| 1996-02-07 | $3.52 | $3.52 | 6,642 | — | — |
| 1996-02-06 | $3.52 | $3.52 | 12,112 | — | — |
| 1996-02-05 | $3.46 | $3.46 | 10,158 | — | — |
| 1996-02-02 | $3.49 | $3.49 | 1,172 | — | — |
| 1996-02-01 | $3.52 | $3.52 | 24,223 | — | — |
| 1996-01-31 | $3.42 | $3.42 | 48,447 | — | — |
| 1996-01-30 | $3.33 | $3.33 | 11,721 | — | — |
| 1996-01-29 | $3.52 | $3.52 | 781 | — | — |
| 1996-01-26 | $3.46 | $3.46 | 33,991 | — | — |
| 1996-01-25 | $3.33 | $3.33 | 4,688 | — | — |
| 1996-01-24 | $3.34 | $3.34 | 426,252 | — | — |
| 1996-01-23 | $3.52 | $3.52 | 781 | — | — |
| 1996-01-22 | $3.39 | $3.39 | 10,940 | — | — |
| 1996-01-19 | $3.49 | $3.49 | 25,005 | — | — |
| 1996-01-18 | $3.46 | $3.46 | 532,913 | — | — |
| 1996-01-17 | $3.33 | $3.33 | 25,005 | — | — |
| 1996-01-16 | $3.30 | $3.30 | 78,140 | — | — |
| 1996-01-15 | $3.30 | $3.30 | 406,326 | — | — |
| 1996-01-12 | $3.55 | $3.55 | 196,912 | — | — |
| 1996-01-11 | $3.52 | $3.52 | 0 | — | — |
| 1996-01-10 | $3.52 | $3.52 | 5,079 | — | — |
| 1996-01-09 | $3.58 | $3.58 | 9,377 | — | — |
| 1996-01-08 | $3.58 | $3.58 | 66,419 | — | — |
| 1996-01-05 | $3.65 | $3.65 | 171,907 | — | — |
| 1996-01-04 | $3.55 | $3.55 | 19,535 | — | — |
| 1996-01-03 | $3.65 | $3.65 | 63,684 | — | — |
| 1996-01-02 | $3.55 | $3.55 | 27,349 | — | — |