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
- 1977-06-17 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 | $4.01 | $4.80 | 185,489 | — | — |
| 1996-12-30 | $4.04 | $4.83 | 230,860 | — | — |
| 1996-12-27 | $4.05 | $4.84 | 165,472 | — | — |
| 1996-12-26 | $4.05 | $4.84 | 338,951 | — | — |
| 1996-12-24 | $3.92 | $4.70 | 34,696 | — | — |
| 1996-12-23 | $3.92 | $4.69 | 276,231 | — | — |
| 1996-12-20 | $3.97 | $4.75 | 1,378,488 | — | — |
| 1996-12-19 | $3.77 | $4.52 | 689,911 | — | — |
| 1996-12-18 | $3.72 | $4.45 | 443,038 | — | — |
| 1996-12-17 | $3.74 | $4.47 | 465,723 | — | — |
| 1996-12-16 | $3.66 | $4.38 | 883,407 | — | — |
| 1996-12-13 | $3.61 | $4.32 | 475,065 | — | — |
| 1996-12-12 | $3.60 | $4.30 | 619,185 | — | — |
| 1996-12-11 | $3.60 | $4.30 | 404,339 | — | — |
| 1996-12-10 | $3.60 | $4.30 | 660,553 | — | — |
| 1996-12-09 | $3.60 | $4.30 | 729,945 | — | — |
| 1996-12-06 | $3.57 | $4.27 | 304,255 | — | — |
| 1996-12-05 | $3.61 | $4.32 | 515,098 | — | — |
| 1996-12-04 | $3.57 | $4.27 | 170,810 | — | — |
| 1996-12-03 | $3.57 | $4.27 | 368,309 | — | — |
| 1996-12-02 | $3.58 | $4.28 | 329,609 | — | — |
| 1996-11-29 | $3.58 | $4.28 | 8,007 | — | — |
| 1996-11-27 | $3.58 | $4.28 | 293,579 | — | — |
| 1996-11-26 | $3.58 | $4.27 | 332,278 | — | — |
| 1996-11-25 | $3.58 | $4.27 | 645,874 | — | — |
| 1996-11-22 | $3.56 | $4.24 | 639,202 | — | — |
| 1996-11-21 | $3.59 | $4.28 | 312,262 | — | — |
| 1996-11-20 | $3.58 | $4.27 | 915,434 | — | — |
| 1996-11-19 | $3.59 | $4.28 | 1,114,267 | — | — |
| 1996-11-18 | $3.59 | $4.28 | 2,104,430 | — | — |
| 1996-11-15 | $3.24 | $3.86 | 238,867 | — | — |
| 1996-11-14 | $3.27 | $3.90 | 124,104 | — | — |
| 1996-11-13 | $3.29 | $3.92 | 439,034 | — | — |
| 1996-11-12 | $3.30 | $3.93 | 117,432 | — | — |
| 1996-11-11 | $3.32 | $3.95 | 45,371 | — | — |
| 1996-11-08 | $3.33 | $3.96 | 106,756 | — | — |
| 1996-11-07 | $3.35 | $4.00 | 276,231 | — | — |
| 1996-11-06 | $3.36 | $4.01 | 172,144 | — | — |
| 1996-11-05 | $3.39 | $4.04 | 133,445 | — | — |
| 1996-11-04 | $3.41 | $4.06 | 475,065 | — | — |
| 1996-11-01 | $3.44 | $4.10 | 117,432 | — | — |
| 1996-10-31 | $3.47 | $4.13 | 166,806 | — | — |
| 1996-10-30 | $3.46 | $4.12 | 128,107 | — | — |
| 1996-10-29 | $3.43 | $4.09 | 5,814,204 | — | — |
| 1996-10-28 | $3.41 | $4.06 | 201,502 | — | — |
| 1996-10-25 | $3.52 | $4.20 | 158,800 | — | — |
| 1996-10-24 | $3.52 | $4.20 | 225,522 | — | — |
| 1996-10-23 | $3.53 | $4.21 | 100,084 | — | — |
| 1996-10-22 | $3.48 | $4.15 | 90,743 | — | — |
| 1996-10-21 | $3.50 | $4.18 | 80,067 | — | — |
| 1996-10-18 | $3.52 | $4.20 | 60,050 | — | — |
| 1996-10-17 | $3.49 | $4.16 | 166,806 | — | — |
| 1996-10-16 | $3.55 | $4.23 | 145,455 | — | — |
| 1996-10-15 | $3.54 | $4.22 | 321,603 | — | — |
| 1996-10-14 | $3.49 | $4.16 | 125,438 | — | — |
| 1996-10-11 | $3.50 | $4.18 | 100,084 | — | — |
| 1996-10-10 | $3.48 | $4.14 | 224,188 | — | — |
| 1996-10-09 | $3.52 | $4.20 | 365,640 | — | — |
| 1996-10-08 | $3.49 | $4.16 | 64,054 | — | — |
| 1996-10-07 | $3.56 | $4.24 | 133,445 | — | — |
| 1996-10-04 | $3.59 | $4.28 | 102,753 | — | — |
| 1996-10-03 | $3.56 | $4.24 | 388,325 | — | — |
| 1996-10-02 | $3.60 | $4.29 | 181,485 | — | — |
| 1996-10-01 | $3.60 | $4.29 | 42,702 | — | — |
| 1996-09-30 | $3.58 | $4.27 | 230,860 | — | — |
| 1996-09-27 | $3.62 | $4.31 | 233,529 | — | — |
| 1996-09-26 | $3.68 | $4.39 | 118,766 | — | — |
| 1996-09-25 | $3.68 | $4.39 | 113,428 | — | — |
| 1996-09-24 | $3.70 | $4.41 | 73,395 | — | — |
| 1996-09-23 | $3.68 | $4.39 | 248,208 | — | — |
| 1996-09-20 | $3.63 | $4.32 | 290,910 | — | — |
| 1996-09-19 | $3.67 | $4.38 | 166,806 | — | — |
| 1996-09-18 | $3.69 | $4.40 | 76,064 | — | — |
| 1996-09-17 | $3.67 | $4.38 | 452,379 | — | — |
| 1996-09-16 | $3.65 | $4.35 | 277,566 | — | — |
| 1996-09-13 | $3.67 | $4.38 | 336,282 | — | — |
| 1996-09-12 | $3.64 | $4.34 | 132,111 | — | — |
| 1996-09-11 | $3.64 | $4.34 | 162,803 | — | — |
| 1996-09-10 | $3.63 | $4.33 | 77,398 | — | — |
| 1996-09-09 | $3.69 | $4.40 | 109,425 | — | — |
| 1996-09-06 | $3.64 | $4.34 | 201,502 | — | — |
| 1996-09-05 | $3.63 | $4.33 | 277,566 | — | — |
| 1996-09-04 | $3.63 | $4.33 | 316,265 | — | — |
| 1996-09-03 | $3.63 | $4.33 | 197,499 | — | — |
| 1996-08-30 | $3.63 | $4.33 | 350,961 | — | — |
| 1996-08-29 | $3.72 | $4.43 | 675,232 | — | — |
| 1996-08-28 | $3.74 | $4.44 | 96,080 | — | — |
| 1996-08-27 | $3.74 | $4.44 | 212,178 | — | — |
| 1996-08-26 | $3.76 | $4.46 | 81,402 | — | — |
| 1996-08-23 | $3.77 | $4.48 | 45,371 | — | — |
| 1996-08-22 | $3.77 | $4.47 | 48,040 | — | — |
| 1996-08-21 | $3.79 | $4.50 | 69,391 | — | — |
| 1996-08-20 | $3.77 | $4.48 | 68,057 | — | — |
| 1996-08-19 | $3.78 | $4.49 | 61,385 | — | — |
| 1996-08-16 | $3.83 | $4.55 | 45,371 | — | — |
| 1996-08-15 | $3.83 | $4.55 | 333,613 | — | — |
| 1996-08-14 | $3.79 | $4.50 | 104,087 | — | — |
| 1996-08-13 | $3.80 | $4.52 | 121,435 | — | — |
| 1996-08-12 | $3.84 | $4.56 | 448,376 | — | — |
| 1996-08-09 | $3.84 | $4.56 | 104,087 | — | — |
| 1996-08-08 | $3.81 | $4.53 | 193,495 | — | — |
| 1996-08-07 | $3.83 | $4.55 | 146,790 | — | — |
| 1996-08-06 | $3.86 | $4.58 | 236,198 | — | — |
| 1996-08-05 | $3.86 | $4.58 | 189,492 | — | — |
| 1996-08-02 | $3.97 | $4.72 | 105,422 | — | — |
| 1996-08-01 | $3.84 | $4.56 | 146,790 | — | — |
| 1996-07-31 | $3.85 | $4.57 | 196,164 | — | — |
| 1996-07-30 | $3.79 | $4.50 | 142,786 | — | — |
| 1996-07-29 | $3.78 | $4.49 | 49,375 | — | — |
| 1996-07-26 | $3.82 | $4.54 | 118,766 | — | — |
| 1996-07-25 | $3.83 | $4.55 | 389,660 | — | — |
| 1996-07-24 | $3.83 | $4.55 | 182,820 | — | — |
| 1996-07-23 | $3.85 | $4.57 | 70,726 | — | — |
| 1996-07-22 | $3.90 | $4.63 | 97,415 | — | — |
| 1996-07-19 | $3.93 | $4.67 | 161,469 | — | — |
| 1996-07-18 | $3.95 | $4.69 | 174,813 | — | — |
| 1996-07-17 | $3.87 | $4.59 | 124,104 | — | — |
| 1996-07-16 | $3.85 | $4.57 | 214,847 | — | — |
| 1996-07-15 | $3.82 | $4.54 | 92,077 | — | — |
| 1996-07-12 | $3.97 | $4.72 | 114,763 | — | — |
| 1996-07-11 | $4.03 | $4.78 | 98,749 | — | — |
| 1996-07-10 | $4.06 | $4.82 | 226,857 | — | — |
| 1996-07-09 | $4.10 | $4.87 | 116,097 | — | — |
| 1996-07-08 | $4.11 | $4.88 | 168,141 | — | — |
| 1996-07-05 | $4.16 | $4.94 | 186,823 | — | — |
| 1996-07-03 | $4.20 | $4.98 | 86,739 | — | — |
| 1996-07-02 | $4.19 | $4.97 | 334,947 | — | — |
| 1996-07-01 | $4.13 | $4.91 | 52,044 | — | — |
| 1996-06-28 | $4.15 | $4.93 | 306,924 | — | — |
| 1996-06-27 | $4.16 | $4.94 | 65,388 | — | — |
| 1996-06-26 | $4.14 | $4.92 | 50,709 | — | — |
| 1996-06-25 | $4.11 | $4.88 | 126,773 | — | — |
| 1996-06-24 | $4.14 | $4.92 | 130,776 | — | — |
| 1996-06-21 | $4.19 | $4.97 | 210,843 | — | — |
| 1996-06-20 | $4.20 | $4.98 | 148,124 | — | — |
| 1996-06-19 | $4.22 | $5.02 | 212,178 | — | — |
| 1996-06-18 | $4.16 | $4.94 | 62,719 | — | — |
| 1996-06-17 | $4.19 | $4.97 | 73,395 | — | — |
| 1996-06-14 | $4.15 | $4.93 | 93,412 | — | — |
| 1996-06-13 | $4.16 | $4.94 | 136,114 | — | — |
| 1996-06-12 | $4.16 | $4.94 | 124,104 | — | — |
| 1996-06-11 | $4.24 | $5.04 | 200,168 | — | — |
| 1996-06-10 | $4.20 | $4.98 | 105,422 | — | — |
| 1996-06-07 | $4.19 | $4.97 | 178,816 | — | — |
| 1996-06-06 | $4.18 | $4.96 | 98,749 | — | — |
| 1996-06-05 | $4.20 | $4.98 | 204,171 | — | — |
| 1996-06-04 | $4.18 | $4.96 | 90,743 | — | — |
| 1996-06-03 | $4.17 | $4.95 | 237,532 | — | — |
| 1996-05-31 | $4.20 | $4.98 | 236,198 | — | — |
| 1996-05-30 | $4.26 | $5.06 | 214,847 | — | — |
| 1996-05-29 | $4.22 | $4.99 | 101,418 | — | — |
| 1996-05-28 | $4.26 | $5.04 | 284,238 | — | — |
| 1996-05-24 | $4.34 | $5.13 | 117,432 | — | — |
| 1996-05-23 | $4.34 | $5.13 | 527,108 | — | — |
| 1996-05-22 | $4.31 | $5.10 | 230,860 | — | — |
| 1996-05-21 | $4.37 | $5.18 | 593,831 | — | — |
| 1996-05-20 | $4.40 | $5.21 | 587,159 | — | — |
| 1996-05-17 | $4.44 | $5.25 | 352,295 | — | — |
| 1996-05-16 | $4.51 | $5.34 | 202,837 | — | — |
| 1996-05-15 | $4.55 | $5.39 | 390,994 | — | — |
| 1996-05-14 | $4.58 | $5.42 | 133,445 | — | — |
| 1996-05-13 | $4.61 | $5.45 | 148,124 | — | — |
| 1996-05-10 | $4.58 | $5.42 | 653,881 | — | — |
| 1996-05-09 | $4.58 | $5.42 | 104,087 | — | — |
| 1996-05-08 | $4.61 | $5.45 | 480,402 | — | — |
| 1996-05-07 | $4.57 | $5.41 | 284,238 | — | — |
| 1996-05-06 | $4.57 | $5.41 | 321,603 | — | — |
| 1996-05-03 | $4.55 | $5.39 | 229,526 | — | — |
| 1996-05-02 | $4.69 | $5.55 | 205,505 | — | — |
| 1996-05-01 | $4.75 | $5.62 | 136,114 | — | — |
| 1996-04-30 | $4.73 | $5.60 | 128,107 | — | — |
| 1996-04-29 | $4.73 | $5.60 | 81,402 | — | — |
| 1996-04-26 | $4.75 | $5.62 | 190,827 | — | — |
| 1996-04-25 | $4.76 | $5.63 | 104,087 | — | — |
| 1996-04-24 | $4.63 | $5.48 | 44,037 | — | — |
| 1996-04-23 | $4.60 | $5.44 | 134,780 | — | — |
| 1996-04-22 | $4.58 | $5.42 | 116,097 | — | — |
| 1996-04-19 | $4.56 | $5.40 | 129,442 | — | — |
| 1996-04-18 | $4.53 | $5.37 | 160,134 | — | — |
| 1996-04-17 | $4.52 | $5.35 | 150,793 | — | — |
| 1996-04-16 | $4.50 | $5.32 | 42,702 | — | — |
| 1996-04-15 | $4.50 | $5.32 | 89,408 | — | — |
| 1996-04-12 | $4.44 | $5.25 | 166,806 | — | — |
| 1996-04-11 | $4.40 | $5.21 | 168,141 | — | — |
| 1996-04-10 | $4.41 | $5.22 | 172,144 | — | — |
| 1996-04-09 | $4.46 | $5.28 | 120,101 | — | — |
| 1996-04-08 | $4.44 | $5.25 | 226,857 | — | — |
| 1996-04-04 | $4.42 | $5.23 | 233,529 | — | — |
| 1996-04-03 | $4.39 | $5.20 | 326,941 | — | — |
| 1996-04-02 | $4.30 | $5.09 | 106,756 | — | — |
| 1996-04-01 | $4.27 | $5.06 | 89,408 | — | — |
| 1996-03-29 | $4.26 | $5.04 | 180,151 | — | — |
| 1996-03-28 | $4.30 | $5.09 | 120,101 | — | — |
| 1996-03-27 | $4.33 | $5.12 | 60,050 | — | — |
| 1996-03-26 | $4.38 | $5.19 | 169,475 | — | — |
| 1996-03-25 | $4.37 | $5.18 | 60,050 | — | — |
| 1996-03-22 | $4.45 | $5.27 | 41,368 | — | — |
| 1996-03-21 | $4.39 | $5.20 | 33,361 | — | — |
| 1996-03-20 | $4.46 | $5.28 | 81,402 | — | — |
| 1996-03-19 | $4.37 | $5.17 | 254,880 | — | — |
| 1996-03-18 | $4.35 | $5.14 | 233,529 | — | — |
| 1996-03-15 | $4.33 | $5.12 | 236,198 | — | — |
| 1996-03-14 | $4.35 | $5.14 | 106,756 | — | — |
| 1996-03-13 | $4.40 | $5.21 | 130,776 | — | — |
| 1996-03-12 | $4.37 | $5.18 | 329,609 | — | — |
| 1996-03-11 | $4.48 | $5.30 | 146,790 | — | — |
| 1996-03-08 | $4.37 | $5.17 | 330,944 | — | — |
| 1996-03-07 | $4.35 | $5.14 | 129,442 | — | — |
| 1996-03-06 | $4.35 | $5.14 | 81,402 | — | — |
| 1996-03-05 | $4.34 | $5.13 | 128,107 | — | — |
| 1996-03-04 | $4.28 | $5.07 | 109,425 | — | — |
| 1996-03-01 | $4.22 | $4.99 | 69,391 | — | — |
| 1996-02-29 | $4.16 | $4.92 | 531,112 | — | — |
| 1996-02-28 | $4.22 | $5.00 | 93,412 | — | — |
| 1996-02-27 | $4.23 | $4.99 | 240,201 | — | — |
| 1996-02-26 | $4.27 | $5.04 | 178,816 | — | — |
| 1996-02-23 | $4.33 | $5.11 | 126,773 | — | — |
| 1996-02-22 | $4.37 | $5.15 | 352,295 | — | — |
| 1996-02-21 | $4.31 | $5.08 | 447,041 | — | — |
| 1996-02-20 | $4.15 | $4.90 | 620,520 | — | — |
| 1996-02-16 | $4.23 | $4.99 | 106,756 | — | — |
| 1996-02-15 | $4.16 | $4.91 | 106,756 | — | — |
| 1996-02-14 | $4.18 | $4.93 | 53,378 | — | — |
| 1996-02-13 | $4.19 | $4.94 | 214,847 | — | — |
| 1996-02-12 | $4.20 | $4.95 | 156,131 | — | — |
| 1996-02-09 | $4.13 | $4.87 | 306,924 | — | — |
| 1996-02-08 | $4.04 | $4.76 | 86,739 | — | — |
| 1996-02-07 | $3.97 | $4.69 | 157,465 | — | — |
| 1996-02-06 | $3.97 | $4.69 | 177,482 | — | — |
| 1996-02-05 | $3.92 | $4.62 | 34,696 | — | — |
| 1996-02-02 | $3.91 | $4.61 | 40,034 | — | — |
| 1996-02-01 | $3.93 | $4.64 | 144,121 | — | — |
| 1996-01-31 | $3.94 | $4.65 | 400,335 | — | — |
| 1996-01-30 | $3.99 | $4.71 | 357,633 | — | — |
| 1996-01-29 | $3.95 | $4.66 | 157,465 | — | — |
| 1996-01-26 | $3.86 | $4.55 | 93,412 | — | — |
| 1996-01-25 | $3.89 | $4.59 | 290,910 | — | — |
| 1996-01-24 | $3.96 | $4.67 | 61,385 | — | — |
| 1996-01-23 | $3.99 | $4.71 | 154,796 | — | — |
| 1996-01-22 | $3.95 | $4.66 | 165,472 | — | — |
| 1996-01-19 | $3.96 | $4.67 | 165,472 | — | — |
| 1996-01-18 | $3.95 | $4.66 | 293,579 | — | — |
| 1996-01-17 | $4.00 | $4.72 | 221,519 | — | — |
| 1996-01-16 | $3.99 | $4.71 | 293,579 | — | — |
| 1996-01-15 | $3.95 | $4.66 | 112,094 | — | — |
| 1996-01-12 | $4.02 | $4.74 | 224,188 | — | — |
| 1996-01-11 | $4.07 | $4.80 | 178,816 | — | — |
| 1996-01-10 | $4.17 | $4.92 | 53,378 | — | — |
| 1996-01-09 | $4.26 | $5.03 | 144,121 | — | — |
| 1996-01-08 | $4.25 | $5.02 | 8,007 | — | — |
| 1996-01-05 | $4.24 | $5.01 | 105,422 | — | — |
| 1996-01-04 | $4.27 | $5.04 | 134,780 | — | — |
| 1996-01-03 | $4.36 | $5.14 | 150,793 | — | — |
| 1996-01-02 | $4.31 | $5.08 | 120,101 | — | — |