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
- 1975-10-31 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 | $3.97 | $3.97 | 230,000 | — | — |
| 1996-12-30 | $3.88 | $3.87 | 172,000 | — | — |
| 1996-12-27 | $3.94 | $3.94 | 330,800 | — | — |
| 1996-12-26 | $3.97 | $3.97 | 640,800 | — | — |
| 1996-12-24 | $3.69 | $3.69 | 228,800 | — | — |
| 1996-12-23 | $3.69 | $3.69 | 658,800 | — | — |
| 1996-12-20 | $3.78 | $3.78 | 344,400 | — | — |
| 1996-12-19 | $3.78 | $3.78 | 328,000 | — | — |
| 1996-12-18 | $3.66 | $3.66 | 1,024,400 | — | — |
| 1996-12-17 | $3.47 | $3.47 | 1,271,200 | — | — |
| 1996-12-16 | $3.63 | $3.62 | 1,181,600 | — | — |
| 1996-12-13 | $3.59 | $3.59 | 1,038,400 | — | — |
| 1996-12-12 | $3.63 | $3.62 | 1,166,000 | — | — |
| 1996-12-11 | $3.72 | $3.72 | 841,200 | — | — |
| 1996-12-10 | $3.81 | $3.81 | 419,200 | — | — |
| 1996-12-09 | $3.88 | $3.87 | 626,400 | — | — |
| 1996-12-06 | $3.97 | $3.97 | 200,000 | — | — |
| 1996-12-05 | $4.00 | $4.00 | 948,400 | — | — |
| 1996-12-04 | $4.09 | $4.09 | 156,800 | — | — |
| 1996-12-03 | $4.13 | $4.12 | 566,400 | — | — |
| 1996-12-02 | $4.13 | $4.12 | 561,600 | — | — |
| 1996-11-29 | $4.16 | $4.16 | 186,000 | — | — |
| 1996-11-27 | $4.13 | $4.12 | 449,200 | — | — |
| 1996-11-26 | $4.09 | $4.09 | 541,200 | — | — |
| 1996-11-25 | $4.22 | $4.22 | 446,000 | — | — |
| 1996-11-22 | $4.06 | $4.06 | 778,400 | — | — |
| 1996-11-21 | $3.75 | $3.75 | 623,200 | — | — |
| 1996-11-20 | $3.81 | $3.81 | 519,600 | — | — |
| 1996-11-19 | $3.91 | $3.91 | 384,800 | — | — |
| 1996-11-18 | $4.00 | $4.00 | 237,200 | — | — |
| 1996-11-15 | $3.97 | $3.97 | 648,400 | — | — |
| 1996-11-14 | $4.00 | $4.00 | 745,200 | — | — |
| 1996-11-13 | $3.94 | $3.94 | 403,200 | — | — |
| 1996-11-12 | $4.00 | $4.00 | 697,200 | — | — |
| 1996-11-11 | $4.00 | $4.00 | 1,590,000 | — | — |
| 1996-11-08 | $4.13 | $4.12 | 413,200 | — | — |
| 1996-11-07 | $4.13 | $4.12 | 1,881,200 | — | — |
| 1996-11-06 | $4.41 | $4.41 | 421,600 | — | — |
| 1996-11-05 | $4.22 | $4.22 | 133,600 | — | — |
| 1996-11-04 | $4.16 | $4.16 | 201,600 | — | — |
| 1996-11-01 | $4.25 | $4.25 | 261,200 | — | — |
| 1996-10-31 | $4.50 | $4.50 | 849,200 | — | — |
| 1996-10-30 | $4.38 | $4.37 | 804,400 | — | — |
| 1996-10-29 | $4.31 | $4.31 | 351,600 | — | — |
| 1996-10-28 | $4.41 | $4.41 | 1,119,200 | — | — |
| 1996-10-25 | $4.50 | $4.50 | 626,000 | — | — |
| 1996-10-24 | $4.56 | $4.56 | 1,181,200 | — | — |
| 1996-10-23 | $4.78 | $4.78 | 620,800 | — | — |
| 1996-10-22 | $4.66 | $4.66 | 684,800 | — | — |
| 1996-10-21 | $4.69 | $4.69 | 645,600 | — | — |
| 1996-10-18 | $4.59 | $4.59 | 396,400 | — | — |
| 1996-10-17 | $4.63 | $4.62 | 1,404,000 | — | — |
| 1996-10-16 | $4.38 | $4.37 | 376,400 | — | — |
| 1996-10-15 | $4.38 | $4.37 | 344,400 | — | — |
| 1996-10-14 | $4.34 | $4.34 | 240,400 | — | — |
| 1996-10-11 | $4.41 | $4.41 | 171,200 | — | — |
| 1996-10-10 | $4.38 | $4.37 | 883,600 | — | — |
| 1996-10-09 | $4.34 | $4.34 | 460,400 | — | — |
| 1996-10-08 | $4.25 | $4.25 | 628,000 | — | — |
| 1996-10-07 | $4.38 | $4.37 | 247,600 | — | — |
| 1996-10-04 | $4.34 | $4.34 | 127,600 | — | — |
| 1996-10-03 | $4.31 | $4.31 | 666,000 | — | — |
| 1996-10-02 | $4.38 | $4.37 | 1,030,800 | — | — |
| 1996-10-01 | $4.19 | $4.19 | 49,600 | — | — |
| 1996-09-30 | $4.25 | $4.25 | 306,800 | — | — |
| 1996-09-27 | $4.25 | $4.25 | 192,800 | — | — |
| 1996-09-26 | $4.28 | $4.28 | 610,400 | — | — |
| 1996-09-25 | $4.22 | $4.22 | 2,144,800 | — | — |
| 1996-09-24 | $4.16 | $4.16 | 444,400 | — | — |
| 1996-09-23 | $4.13 | $4.12 | 181,600 | — | — |
| 1996-09-20 | $3.94 | $3.94 | 177,200 | — | — |
| 1996-09-19 | $3.94 | $3.94 | 804,800 | — | — |
| 1996-09-18 | $4.06 | $4.06 | 426,800 | — | — |
| 1996-09-17 | $4.16 | $4.16 | 741,600 | — | — |
| 1996-09-16 | $4.25 | $4.25 | 325,200 | — | — |
| 1996-09-13 | $4.38 | $4.37 | 203,600 | — | — |
| 1996-09-12 | $4.31 | $4.31 | 934,000 | — | — |
| 1996-09-11 | $4.31 | $4.31 | 996,000 | — | — |
| 1996-09-10 | $4.25 | $4.25 | 515,200 | — | — |
| 1996-09-09 | $4.25 | $4.25 | 232,400 | — | — |
| 1996-09-06 | $4.31 | $4.31 | 265,200 | — | — |
| 1996-09-05 | $4.38 | $4.37 | 272,800 | — | — |
| 1996-09-04 | $4.44 | $4.44 | 689,600 | — | — |
| 1996-09-03 | $4.47 | $4.47 | 499,600 | — | — |
| 1996-08-30 | $4.28 | $4.28 | 195,600 | — | — |
| 1996-08-29 | $4.38 | $4.37 | 800,400 | — | — |
| 1996-08-28 | $4.25 | $4.25 | 616,400 | — | — |
| 1996-08-27 | $4.16 | $4.16 | 795,600 | — | — |
| 1996-08-26 | $4.25 | $4.25 | 1,142,400 | — | — |
| 1996-08-23 | $4.41 | $4.41 | 567,200 | — | — |
| 1996-08-22 | $4.53 | $4.53 | 505,200 | — | — |
| 1996-08-21 | $4.47 | $4.47 | 716,000 | — | — |
| 1996-08-20 | $4.41 | $4.41 | 1,858,000 | — | — |
| 1996-08-19 | $4.00 | $4.00 | 352,000 | — | — |
| 1996-08-16 | $3.97 | $3.97 | 95,600 | — | — |
| 1996-08-15 | $4.00 | $4.00 | 466,000 | — | — |
| 1996-08-14 | $4.00 | $4.00 | 144,000 | — | — |
| 1996-08-13 | $4.00 | $4.00 | 448,000 | — | — |
| 1996-08-12 | $3.97 | $3.97 | 19,600 | — | — |
| 1996-08-09 | $4.00 | $4.00 | 46,000 | — | — |
| 1996-08-08 | $3.97 | $3.97 | 134,000 | — | — |
| 1996-08-07 | $3.97 | $3.97 | 161,200 | — | — |
| 1996-08-06 | $3.94 | $3.94 | 130,800 | — | — |
| 1996-08-05 | $3.97 | $3.97 | 69,600 | — | — |
| 1996-08-02 | $3.97 | $3.97 | 87,200 | — | — |
| 1996-08-01 | $4.00 | $4.00 | 99,200 | — | — |
| 1996-07-31 | $4.00 | $4.00 | 604,400 | — | — |
| 1996-07-30 | $3.81 | $3.81 | 172,800 | — | — |
| 1996-07-29 | $3.94 | $3.94 | 547,200 | — | — |
| 1996-07-26 | $3.88 | $3.87 | 91,600 | — | — |
| 1996-07-25 | $3.72 | $3.72 | 403,600 | — | — |
| 1996-07-24 | $3.75 | $3.75 | 126,800 | — | — |
| 1996-07-23 | $3.78 | $3.78 | 449,600 | — | — |
| 1996-07-22 | $3.81 | $3.81 | 316,800 | — | — |
| 1996-07-19 | $3.81 | $3.81 | 198,800 | — | — |
| 1996-07-18 | $3.84 | $3.84 | 504,800 | — | — |
| 1996-07-17 | $3.84 | $3.84 | 442,400 | — | — |
| 1996-07-16 | $3.75 | $3.75 | 115,200 | — | — |
| 1996-07-15 | $3.91 | $3.91 | 236,800 | — | — |
| 1996-07-12 | $4.00 | $4.00 | 530,400 | — | — |
| 1996-07-11 | $3.97 | $3.97 | 317,600 | — | — |
| 1996-07-10 | $4.16 | $4.16 | 530,400 | — | — |
| 1996-07-09 | $4.16 | $4.16 | 698,000 | — | — |
| 1996-07-08 | $4.03 | $4.03 | 603,600 | — | — |
| 1996-07-05 | $3.88 | $3.87 | 15,600 | — | — |
| 1996-07-03 | $3.94 | $3.94 | 487,200 | — | — |
| 1996-07-02 | $3.94 | $3.94 | 364,400 | — | — |
| 1996-07-01 | $3.94 | $3.94 | 248,800 | — | — |
| 1996-06-28 | $3.78 | $3.78 | 536,400 | — | — |
| 1996-06-27 | $3.63 | $3.62 | 543,200 | — | — |
| 1996-06-26 | $3.81 | $3.81 | 103,600 | — | — |
| 1996-06-25 | $3.84 | $3.84 | 758,000 | — | — |
| 1996-06-24 | $3.78 | $3.78 | 272,400 | — | — |
| 1996-06-21 | $3.78 | $3.78 | 451,600 | — | — |
| 1996-06-20 | $3.75 | $3.75 | 560,000 | — | — |
| 1996-06-19 | $3.91 | $3.91 | 85,200 | — | — |
| 1996-06-18 | $3.91 | $3.91 | 94,000 | — | — |
| 1996-06-17 | $3.97 | $3.97 | 98,800 | — | — |
| 1996-06-14 | $3.94 | $3.94 | 38,000 | — | — |
| 1996-06-13 | $3.94 | $3.94 | 491,600 | — | — |
| 1996-06-12 | $4.00 | $4.00 | 411,200 | — | — |
| 1996-06-11 | $3.84 | $3.84 | 1,104,800 | — | — |
| 1996-06-10 | $3.72 | $3.72 | 199,200 | — | — |
| 1996-06-07 | $3.81 | $3.81 | 561,600 | — | — |
| 1996-06-06 | $3.88 | $3.87 | 192,000 | — | — |
| 1996-06-05 | $4.00 | $4.00 | 255,600 | — | — |
| 1996-06-04 | $3.97 | $3.97 | 626,800 | — | — |
| 1996-06-03 | $4.03 | $4.03 | 367,600 | — | — |
| 1996-05-31 | $4.13 | $4.12 | 280,400 | — | — |
| 1996-05-30 | $4.09 | $4.09 | 150,000 | — | — |
| 1996-05-29 | $4.06 | $4.06 | 241,600 | — | — |
| 1996-05-28 | $4.13 | $4.12 | 168,800 | — | — |
| 1996-05-24 | $4.13 | $4.12 | 694,400 | — | — |
| 1996-05-23 | $4.13 | $4.12 | 1,275,600 | — | — |
| 1996-05-22 | $4.03 | $4.03 | 834,000 | — | — |
| 1996-05-21 | $4.00 | $4.00 | 1,782,800 | — | — |
| 1996-05-20 | $3.97 | $3.97 | 982,400 | — | — |
| 1996-05-17 | $4.09 | $4.09 | 118,000 | — | — |
| 1996-05-16 | $4.09 | $4.09 | 570,800 | — | — |
| 1996-05-15 | $4.03 | $4.03 | 677,200 | — | — |
| 1996-05-14 | $4.16 | $4.16 | 608,800 | — | — |
| 1996-05-13 | $3.97 | $3.97 | 345,200 | — | — |
| 1996-05-10 | $3.88 | $3.87 | 416,800 | — | — |
| 1996-05-09 | $3.84 | $3.84 | 293,200 | — | — |
| 1996-05-08 | $3.59 | $3.59 | 159,200 | — | — |
| 1996-05-07 | $3.72 | $3.72 | 810,000 | — | — |
| 1996-05-06 | $3.75 | $3.75 | 290,400 | — | — |
| 1996-05-03 | $3.78 | $3.78 | 114,400 | — | — |
| 1996-05-02 | $3.84 | $3.84 | 332,400 | — | — |
| 1996-05-01 | $3.84 | $3.84 | 128,000 | — | — |
| 1996-04-30 | $3.94 | $3.94 | 452,000 | — | — |
| 1996-04-29 | $4.00 | $4.00 | 278,400 | — | — |
| 1996-04-26 | $4.00 | $4.00 | 546,400 | — | — |
| 1996-04-25 | $3.81 | $3.81 | 189,600 | — | — |
| 1996-04-24 | $3.81 | $3.81 | 273,600 | — | — |
| 1996-04-23 | $3.78 | $3.78 | 566,000 | — | — |
| 1996-04-22 | $3.78 | $3.78 | 120,000 | — | — |
| 1996-04-19 | $3.63 | $3.62 | 109,200 | — | — |
| 1996-04-18 | $3.63 | $3.62 | 330,800 | — | — |
| 1996-04-17 | $3.63 | $3.62 | 203,200 | — | — |
| 1996-04-16 | $3.78 | $3.78 | 136,400 | — | — |
| 1996-04-15 | $3.72 | $3.72 | 290,000 | — | — |
| 1996-04-12 | $3.66 | $3.66 | 148,000 | — | — |
| 1996-04-11 | $3.78 | $3.78 | 1,210,800 | — | — |
| 1996-04-10 | $3.91 | $3.91 | 443,200 | — | — |
| 1996-04-09 | $3.97 | $3.97 | 1,145,600 | — | — |
| 1996-04-08 | $3.66 | $3.66 | 178,800 | — | — |
| 1996-04-04 | $3.63 | $3.62 | 318,400 | — | — |
| 1996-04-03 | $3.44 | $3.44 | 240,800 | — | — |
| 1996-04-02 | $3.50 | $3.50 | 513,200 | — | — |
| 1996-04-01 | $3.41 | $3.41 | 470,400 | — | — |
| 1996-03-29 | $3.41 | $3.41 | 394,000 | — | — |
| 1996-03-28 | $3.56 | $3.56 | 182,400 | — | — |
| 1996-03-27 | $3.63 | $3.62 | 280,000 | — | — |
| 1996-03-26 | $3.63 | $3.62 | 570,000 | — | — |
| 1996-03-25 | $3.63 | $3.62 | 1,000,000 | — | — |
| 1996-03-22 | $3.63 | $3.62 | 535,600 | — | — |
| 1996-03-21 | $3.53 | $3.53 | 404,000 | — | — |
| 1996-03-20 | $3.44 | $3.44 | 495,200 | — | — |
| 1996-03-19 | $3.34 | $3.34 | 155,200 | — | — |
| 1996-03-18 | $3.28 | $3.28 | 280,000 | — | — |
| 1996-03-15 | $3.25 | $3.25 | 112,400 | — | — |
| 1996-03-14 | $3.31 | $3.31 | 446,000 | — | — |
| 1996-03-13 | $3.06 | $3.06 | 102,400 | — | — |
| 1996-03-12 | $3.00 | $3.00 | 101,200 | — | — |
| 1996-03-11 | $3.00 | $3.00 | 146,800 | — | — |
| 1996-03-08 | $3.00 | $3.00 | 139,200 | — | — |
| 1996-03-07 | $3.06 | $3.06 | 76,000 | — | — |
| 1996-03-06 | $3.22 | $3.22 | 517,200 | — | — |
| 1996-03-05 | $3.09 | $3.09 | 997,600 | — | — |
| 1996-03-04 | $3.00 | $3.00 | 124,000 | — | — |
| 1996-03-01 | $3.06 | $3.06 | 160,000 | — | — |
| 1996-02-29 | $3.03 | $3.03 | 132,000 | — | — |
| 1996-02-28 | $3.03 | $3.03 | 437,200 | — | — |
| 1996-02-27 | $3.03 | $3.03 | 734,000 | — | — |
| 1996-02-26 | $3.03 | $3.03 | 324,400 | — | — |
| 1996-02-23 | $3.03 | $3.03 | 475,600 | — | — |
| 1996-02-22 | $3.00 | $3.00 | 177,200 | — | — |
| 1996-02-21 | $3.03 | $3.03 | 648,400 | — | — |
| 1996-02-20 | $2.88 | $2.87 | 240,000 | — | — |
| 1996-02-16 | $2.94 | $2.94 | 1,170,000 | — | — |
| 1996-02-15 | $2.91 | $2.91 | 1,612,800 | — | — |
| 1996-02-14 | $2.75 | $2.75 | 379,600 | — | — |
| 1996-02-13 | $2.72 | $2.72 | 345,600 | — | — |
| 1996-02-12 | $2.84 | $2.84 | 382,000 | — | — |
| 1996-02-09 | $2.94 | $2.94 | 270,000 | — | — |
| 1996-02-08 | $2.94 | $2.94 | 893,600 | — | — |
| 1996-02-07 | $2.91 | $2.91 | 1,063,200 | — | — |
| 1996-02-06 | $3.31 | $3.31 | 388,400 | — | — |
| 1996-02-05 | $3.22 | $3.22 | 347,200 | — | — |
| 1996-02-02 | $3.34 | $3.34 | 225,600 | — | — |
| 1996-02-01 | $3.34 | $3.34 | 383,600 | — | — |
| 1996-01-31 | $3.28 | $3.28 | 291,600 | — | — |
| 1996-01-30 | $3.19 | $3.19 | 810,800 | — | — |
| 1996-01-29 | $3.16 | $3.16 | 192,800 | — | — |
| 1996-01-26 | $3.16 | $3.16 | 475,200 | — | — |
| 1996-01-25 | $3.13 | $3.12 | 332,000 | — | — |
| 1996-01-24 | $3.09 | $3.09 | 33,600 | — | — |
| 1996-01-23 | $3.16 | $3.16 | 57,600 | — | — |
| 1996-01-22 | $3.06 | $3.06 | 169,600 | — | — |
| 1996-01-19 | $3.03 | $3.03 | 156,800 | — | — |
| 1996-01-18 | $3.03 | $3.03 | 152,000 | — | — |
| 1996-01-17 | $3.00 | $3.00 | 94,400 | — | — |
| 1996-01-16 | $3.06 | $3.06 | 364,800 | — | — |
| 1996-01-15 | $3.19 | $3.19 | 118,400 | — | — |
| 1996-01-12 | $3.19 | $3.19 | 88,800 | — | — |
| 1996-01-11 | $3.19 | $3.19 | 540,800 | — | — |
| 1996-01-10 | $3.06 | $3.06 | 72,400 | — | — |
| 1996-01-09 | $3.16 | $3.16 | 201,600 | — | — |
| 1996-01-08 | $3.13 | $3.12 | 27,600 | — | — |
| 1996-01-05 | $3.13 | $3.12 | 69,200 | — | — |
| 1996-01-04 | $3.13 | $3.12 | 128,800 | — | — |
| 1996-01-03 | $3.16 | $3.16 | 272,800 | — | — |
| 1996-01-02 | $3.19 | $3.19 | 387,600 | — | — |