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
- 1980-03-17 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 | $4.48 | $4.56 | 41,175 | — | — |
| 1996-12-30 | $4.52 | $4.60 | 46,913 | — | — |
| 1996-12-27 | $4.44 | $4.52 | 38,475 | — | — |
| 1996-12-26 | $4.37 | $4.45 | 5,738 | — | — |
| 1996-12-24 | $4.30 | $4.37 | 10,125 | — | — |
| 1996-12-23 | $4.22 | $4.30 | 22,950 | — | — |
| 1996-12-20 | $4.30 | $4.37 | 48,263 | — | — |
| 1996-12-19 | $4.22 | $4.30 | 10,463 | — | — |
| 1996-12-18 | $4.22 | $4.30 | 42,863 | — | — |
| 1996-12-17 | $4.22 | $4.30 | 10,800 | — | — |
| 1996-12-16 | $4.22 | $4.30 | 16,200 | — | — |
| 1996-12-13 | $4.26 | $4.34 | 7,425 | — | — |
| 1996-12-12 | $4.26 | $4.34 | 20,250 | — | — |
| 1996-12-11 | $4.22 | $4.30 | 1,350 | — | — |
| 1996-12-10 | $4.30 | $4.36 | 30,713 | — | — |
| 1996-12-09 | $4.33 | $4.40 | 18,900 | — | — |
| 1996-12-06 | $4.30 | $4.36 | 13,163 | — | — |
| 1996-12-05 | $4.30 | $4.36 | 8,775 | — | — |
| 1996-12-04 | $4.44 | $4.51 | 22,613 | — | — |
| 1996-12-03 | $4.30 | $4.36 | 7,425 | — | — |
| 1996-12-02 | $4.30 | $4.36 | 42,188 | — | — |
| 1996-11-29 | $4.44 | $4.51 | 54,338 | — | — |
| 1996-11-27 | $4.44 | $4.51 | 77,625 | — | — |
| 1996-11-26 | $4.48 | $4.55 | 50,288 | — | — |
| 1996-11-25 | $4.59 | $4.66 | 56,025 | — | — |
| 1996-11-22 | $4.37 | $4.44 | 14,175 | — | — |
| 1996-11-21 | $4.44 | $4.51 | 42,525 | — | — |
| 1996-11-20 | $4.44 | $4.51 | 27,338 | — | — |
| 1996-11-19 | $4.41 | $4.47 | 12,150 | — | — |
| 1996-11-18 | $4.33 | $4.40 | 25,988 | — | — |
| 1996-11-15 | $4.30 | $4.36 | 35,775 | — | — |
| 1996-11-14 | $4.30 | $4.36 | 31,725 | — | — |
| 1996-11-13 | $4.37 | $4.44 | 41,850 | — | — |
| 1996-11-12 | $4.37 | $4.44 | 174,488 | — | — |
| 1996-11-11 | $4.39 | $4.46 | 85,388 | — | — |
| 1996-11-08 | $4.52 | $4.59 | 3,713 | — | — |
| 1996-11-07 | $4.46 | $4.53 | 5,400 | — | — |
| 1996-11-06 | $4.41 | $4.47 | 52,988 | — | — |
| 1996-11-05 | $4.46 | $4.53 | 87,413 | — | — |
| 1996-11-04 | $4.56 | $4.62 | 43,875 | — | — |
| 1996-11-01 | $4.67 | $4.74 | 42,863 | — | — |
| 1996-10-31 | $4.59 | $4.66 | 37,800 | — | — |
| 1996-10-30 | $4.59 | $4.66 | 14,513 | — | — |
| 1996-10-29 | $4.67 | $4.74 | 65,475 | — | — |
| 1996-10-28 | $4.63 | $4.70 | 45,900 | — | — |
| 1996-10-25 | $4.70 | $4.77 | 31,050 | — | — |
| 1996-10-24 | $4.78 | $4.85 | 103,613 | — | — |
| 1996-10-23 | $4.59 | $4.66 | 133,313 | — | — |
| 1996-10-22 | $4.74 | $4.81 | 202,163 | — | — |
| 1996-10-21 | $4.67 | $4.74 | 94,163 | — | — |
| 1996-10-18 | $4.67 | $4.74 | 42,188 | — | — |
| 1996-10-17 | $4.74 | $4.81 | 153,900 | — | — |
| 1996-10-16 | $4.52 | $4.59 | 20,588 | — | — |
| 1996-10-15 | $4.59 | $4.66 | 86,400 | — | — |
| 1996-10-14 | $4.74 | $4.81 | 40,163 | — | — |
| 1996-10-11 | $4.74 | $4.81 | 18,900 | — | — |
| 1996-10-10 | $4.67 | $4.74 | 13,838 | — | — |
| 1996-10-09 | $4.74 | $4.81 | 37,125 | — | — |
| 1996-10-08 | $4.59 | $4.66 | 25,988 | — | — |
| 1996-10-07 | $4.67 | $4.74 | 13,500 | — | — |
| 1996-10-04 | $4.59 | $4.66 | 19,575 | — | — |
| 1996-10-03 | $4.59 | $4.66 | 127,238 | — | — |
| 1996-10-02 | $4.52 | $4.59 | 60,075 | — | — |
| 1996-10-01 | $4.52 | $4.59 | 6,075 | — | — |
| 1996-09-30 | $4.56 | $4.61 | 61,425 | — | — |
| 1996-09-27 | $4.56 | $4.61 | 97,538 | — | — |
| 1996-09-26 | $4.37 | $4.42 | 87,413 | — | — |
| 1996-09-25 | $4.37 | $4.42 | 34,088 | — | — |
| 1996-09-24 | $4.37 | $4.42 | 18,900 | — | — |
| 1996-09-23 | $4.35 | $4.41 | 132,300 | — | — |
| 1996-09-20 | $4.37 | $4.42 | 40,163 | — | — |
| 1996-09-19 | $4.37 | $4.42 | 111,038 | — | — |
| 1996-09-18 | $4.26 | $4.31 | 51,638 | — | — |
| 1996-09-17 | $4.15 | $4.20 | 17,213 | — | — |
| 1996-09-16 | $4.15 | $4.20 | 15,525 | — | — |
| 1996-09-13 | $4.15 | $4.20 | 66,150 | — | — |
| 1996-09-12 | $4.11 | $4.16 | 41,175 | — | — |
| 1996-09-11 | $4.15 | $4.20 | 19,913 | — | — |
| 1996-09-10 | $4.26 | $4.31 | 24,638 | — | — |
| 1996-09-09 | $4.26 | $4.31 | 37,800 | — | — |
| 1996-09-06 | $4.22 | $4.27 | 62,438 | — | — |
| 1996-09-05 | $4.11 | $4.16 | 31,725 | — | — |
| 1996-09-04 | $4.15 | $4.20 | 87,750 | — | — |
| 1996-09-03 | $3.93 | $3.97 | 12,488 | — | — |
| 1996-08-30 | $4.00 | $4.05 | 29,025 | — | — |
| 1996-08-29 | $4.19 | $4.24 | 1,013 | — | — |
| 1996-08-28 | $4.19 | $4.24 | 51,300 | — | — |
| 1996-08-27 | $4.19 | $4.24 | 115,425 | — | — |
| 1996-08-26 | $4.09 | $4.14 | 50,625 | — | — |
| 1996-08-23 | $4.07 | $4.12 | 33,075 | — | — |
| 1996-08-22 | $4.11 | $4.16 | 30,713 | — | — |
| 1996-08-21 | $4.00 | $4.05 | 30,375 | — | — |
| 1996-08-20 | $4.00 | $4.05 | 21,938 | — | — |
| 1996-08-19 | $4.11 | $4.16 | 4,725 | — | — |
| 1996-08-16 | $4.00 | $4.05 | 1,350 | — | — |
| 1996-08-15 | $4.00 | $4.05 | 33,413 | — | — |
| 1996-08-14 | $4.07 | $4.12 | 6,413 | — | — |
| 1996-08-13 | $4.04 | $4.09 | 74,250 | — | — |
| 1996-08-12 | $4.04 | $4.09 | 19,238 | — | — |
| 1996-08-09 | $4.00 | $4.05 | 46,913 | — | — |
| 1996-08-08 | $4.00 | $4.05 | 28,013 | — | — |
| 1996-08-07 | $3.93 | $3.97 | 27,338 | — | — |
| 1996-08-06 | $3.93 | $3.97 | 14,513 | — | — |
| 1996-08-05 | $3.93 | $3.97 | 71,888 | — | — |
| 1996-08-02 | $3.85 | $3.90 | 60,413 | — | — |
| 1996-08-01 | $3.74 | $3.79 | 18,563 | — | — |
| 1996-07-31 | $3.70 | $3.75 | 70,875 | — | — |
| 1996-07-30 | $3.63 | $3.67 | 76,275 | — | — |
| 1996-07-29 | $3.78 | $3.82 | 5,063 | — | — |
| 1996-07-26 | $3.85 | $3.90 | 418,163 | — | — |
| 1996-07-25 | $3.81 | $3.86 | 44,213 | — | — |
| 1996-07-24 | $3.78 | $3.82 | 82,013 | — | — |
| 1996-07-23 | $3.93 | $3.97 | 115,088 | — | — |
| 1996-07-22 | $4.00 | $4.05 | 50,288 | — | — |
| 1996-07-19 | $3.96 | $4.01 | 22,275 | — | — |
| 1996-07-18 | $3.93 | $3.97 | 104,288 | — | — |
| 1996-07-17 | $3.93 | $3.97 | 16,200 | — | — |
| 1996-07-16 | $3.78 | $3.82 | 68,513 | — | — |
| 1996-07-15 | $3.85 | $3.90 | 9,788 | — | — |
| 1996-07-12 | $3.85 | $3.90 | 10,463 | — | — |
| 1996-07-11 | $3.78 | $3.82 | 32,400 | — | — |
| 1996-07-10 | $4.00 | $4.05 | 46,238 | — | — |
| 1996-07-09 | $3.96 | $4.01 | 14,513 | — | — |
| 1996-07-08 | $4.15 | $4.20 | 20,588 | — | — |
| 1996-07-05 | $4.04 | $4.09 | 2,700 | — | — |
| 1996-07-03 | $4.04 | $4.09 | 32,063 | — | — |
| 1996-07-02 | $4.07 | $4.12 | 135,000 | — | — |
| 1996-07-01 | $4.04 | $4.09 | 93,150 | — | — |
| 1996-06-28 | $4.04 | $4.09 | 122,850 | — | — |
| 1996-06-27 | $3.96 | $4.01 | 35,438 | — | — |
| 1996-06-26 | $4.02 | $4.07 | 366,863 | — | — |
| 1996-06-25 | $4.07 | $4.12 | 68,513 | — | — |
| 1996-06-24 | $4.07 | $4.12 | 259,200 | — | — |
| 1996-06-21 | $4.00 | $4.05 | 131,625 | — | — |
| 1996-06-20 | $3.85 | $3.90 | 21,600 | — | — |
| 1996-06-19 | $3.85 | $3.90 | 13,163 | — | — |
| 1996-06-18 | $3.96 | $4.01 | 64,463 | — | — |
| 1996-06-17 | $4.00 | $4.05 | 31,388 | — | — |
| 1996-06-14 | $3.89 | $3.94 | 25,988 | — | — |
| 1996-06-13 | $3.89 | $3.94 | 20,250 | — | — |
| 1996-06-12 | $3.85 | $3.90 | 39,825 | — | — |
| 1996-06-11 | $3.85 | $3.89 | 33,413 | — | — |
| 1996-06-10 | $3.78 | $3.81 | 21,938 | — | — |
| 1996-06-07 | $3.89 | $3.93 | 106,650 | — | — |
| 1996-06-06 | $3.85 | $3.89 | 24,975 | — | — |
| 1996-06-05 | $3.93 | $3.96 | 5,063 | — | — |
| 1996-06-04 | $3.93 | $3.96 | 35,438 | — | — |
| 1996-06-03 | $3.93 | $3.96 | 34,763 | — | — |
| 1996-05-31 | $4.00 | $4.04 | 23,963 | — | — |
| 1996-05-30 | $4.00 | $4.04 | 94,500 | — | — |
| 1996-05-29 | $4.00 | $4.04 | 37,125 | — | — |
| 1996-05-28 | $3.93 | $3.96 | 36,113 | — | — |
| 1996-05-24 | $4.00 | $4.04 | 27,675 | — | — |
| 1996-05-23 | $4.00 | $4.04 | 33,413 | — | — |
| 1996-05-22 | $4.00 | $4.04 | 69,863 | — | — |
| 1996-05-21 | $4.07 | $4.11 | 54,338 | — | — |
| 1996-05-20 | $4.11 | $4.15 | 49,275 | — | — |
| 1996-05-17 | $4.04 | $4.07 | 261,225 | — | — |
| 1996-05-16 | $3.85 | $3.89 | 106,988 | — | — |
| 1996-05-15 | $3.89 | $3.93 | 56,363 | — | — |
| 1996-05-14 | $3.70 | $3.74 | 62,775 | — | — |
| 1996-05-13 | $3.70 | $3.74 | 62,438 | — | — |
| 1996-05-10 | $3.81 | $3.85 | 17,550 | — | — |
| 1996-05-09 | $3.81 | $3.85 | 160,650 | — | — |
| 1996-05-08 | $3.91 | $3.94 | 612,563 | — | — |
| 1996-05-07 | $3.59 | $3.63 | 32,400 | — | — |
| 1996-05-06 | $3.59 | $3.63 | 39,825 | — | — |
| 1996-05-03 | $3.54 | $3.57 | 27,675 | — | — |
| 1996-05-02 | $3.52 | $3.55 | 87,750 | — | — |
| 1996-05-01 | $3.52 | $3.55 | 17,888 | — | — |
| 1996-04-30 | $3.52 | $3.55 | 32,400 | — | — |
| 1996-04-29 | $3.63 | $3.66 | 16,538 | — | — |
| 1996-04-26 | $3.56 | $3.59 | 88,763 | — | — |
| 1996-04-25 | $3.56 | $3.59 | 110,700 | — | — |
| 1996-04-24 | $3.44 | $3.48 | 164,363 | — | — |
| 1996-04-23 | $3.48 | $3.51 | 1,054,688 | — | — |
| 1996-04-22 | $3.85 | $3.89 | 32,738 | — | — |
| 1996-04-19 | $3.85 | $3.89 | 45,225 | — | — |
| 1996-04-18 | $3.81 | $3.85 | 62,775 | — | — |
| 1996-04-17 | $3.81 | $3.85 | 56,700 | — | — |
| 1996-04-16 | $3.85 | $3.89 | 52,313 | — | — |
| 1996-04-15 | $3.85 | $3.89 | 23,288 | — | — |
| 1996-04-12 | $3.85 | $3.89 | 12,488 | — | — |
| 1996-04-11 | $3.81 | $3.85 | 88,088 | — | — |
| 1996-04-10 | $3.70 | $3.74 | 202,163 | — | — |
| 1996-04-09 | $3.85 | $3.89 | 5,063 | — | — |
| 1996-04-08 | $3.81 | $3.85 | 133,988 | — | — |
| 1996-04-04 | $4.11 | $4.15 | 185,288 | — | — |
| 1996-04-03 | $4.15 | $4.19 | 195,750 | — | — |
| 1996-04-02 | $3.96 | $4.00 | 44,213 | — | — |
| 1996-04-01 | $3.78 | $3.81 | 84,713 | — | — |
| 1996-03-29 | $3.78 | $3.81 | 59,400 | — | — |
| 1996-03-28 | $3.67 | $3.70 | 22,613 | — | — |
| 1996-03-27 | $3.63 | $3.66 | 157,950 | — | — |
| 1996-03-26 | $3.56 | $3.59 | 194,738 | — | — |
| 1996-03-25 | $3.52 | $3.55 | 173,138 | — | — |
| 1996-03-22 | $3.70 | $3.74 | 23,625 | — | — |
| 1996-03-21 | $3.63 | $3.66 | 195,075 | — | — |
| 1996-03-20 | $3.56 | $3.59 | 18,900 | — | — |
| 1996-03-19 | $3.63 | $3.66 | 42,188 | — | — |
| 1996-03-18 | $3.59 | $3.63 | 43,200 | — | — |
| 1996-03-15 | $3.70 | $3.74 | 12,825 | — | — |
| 1996-03-14 | $3.59 | $3.63 | 38,475 | — | — |
| 1996-03-13 | $3.59 | $3.63 | 25,313 | — | — |
| 1996-03-12 | $3.56 | $3.58 | 28,013 | — | — |
| 1996-03-11 | $3.56 | $3.58 | 50,288 | — | — |
| 1996-03-08 | $3.70 | $3.73 | 44,550 | — | — |
| 1996-03-07 | $3.74 | $3.76 | 137,363 | — | — |
| 1996-03-06 | $3.52 | $3.54 | 45,563 | — | — |
| 1996-03-05 | $3.52 | $3.54 | 68,850 | — | — |
| 1996-03-04 | $3.52 | $3.54 | 38,138 | — | — |
| 1996-03-01 | $3.63 | $3.65 | 110,700 | — | — |
| 1996-02-29 | $3.52 | $3.54 | 89,100 | — | — |
| 1996-02-28 | $3.63 | $3.65 | 23,288 | — | — |
| 1996-02-27 | $3.56 | $3.58 | 82,013 | — | — |
| 1996-02-26 | $3.56 | $3.58 | 59,400 | — | — |
| 1996-02-23 | $3.41 | $3.43 | 81,675 | — | — |
| 1996-02-22 | $3.59 | $3.61 | 36,113 | — | — |
| 1996-02-21 | $3.48 | $3.50 | 27,000 | — | — |
| 1996-02-20 | $3.56 | $3.58 | 32,063 | — | — |
| 1996-02-16 | $3.70 | $3.73 | 46,238 | — | — |
| 1996-02-15 | $3.67 | $3.69 | 82,350 | — | — |
| 1996-02-14 | $3.56 | $3.58 | 200,138 | — | — |
| 1996-02-13 | $3.41 | $3.43 | 391,500 | — | — |
| 1996-02-12 | $3.48 | $3.50 | 57,375 | — | — |
| 1996-02-09 | $3.63 | $3.65 | 33,075 | — | — |
| 1996-02-08 | $3.67 | $3.69 | 70,200 | — | — |
| 1996-02-07 | $3.67 | $3.69 | 387,788 | — | — |
| 1996-02-06 | $3.56 | $3.58 | 216,000 | — | — |
| 1996-02-05 | $3.48 | $3.50 | 106,988 | — | — |
| 1996-02-02 | $3.52 | $3.54 | 89,775 | — | — |
| 1996-02-01 | $3.52 | $3.54 | 37,463 | — | — |
| 1996-01-31 | $3.41 | $3.43 | 96,863 | — | — |
| 1996-01-30 | $3.63 | $3.65 | 240,300 | — | — |
| 1996-01-29 | $3.48 | $3.50 | 38,475 | — | — |
| 1996-01-26 | $3.70 | $3.73 | 21,263 | — | — |
| 1996-01-25 | $3.70 | $3.73 | 28,013 | — | — |
| 1996-01-24 | $3.63 | $3.65 | 17,213 | — | — |
| 1996-01-23 | $3.63 | $3.65 | 47,250 | — | — |
| 1996-01-22 | $3.70 | $3.73 | 26,325 | — | — |
| 1996-01-19 | $3.74 | $3.76 | 27,000 | — | — |
| 1996-01-18 | $3.70 | $3.73 | 155,250 | — | — |
| 1996-01-17 | $3.63 | $3.65 | 54,000 | — | — |
| 1996-01-16 | $3.59 | $3.61 | 48,600 | — | — |
| 1996-01-15 | $3.63 | $3.65 | 141,750 | — | — |
| 1996-01-12 | $3.70 | $3.73 | 149,850 | — | — |
| 1996-01-11 | $3.93 | $3.95 | 279,450 | — | — |
| 1996-01-10 | $4.15 | $4.17 | 28,350 | — | — |
| 1996-01-09 | $4.22 | $4.25 | 133,650 | — | — |
| 1996-01-08 | $4.30 | $4.32 | 32,400 | — | — |
| 1996-01-05 | $4.37 | $4.40 | 33,413 | — | — |
| 1996-01-04 | $4.31 | $4.34 | 279,113 | — | — |
| 1996-01-03 | $4.44 | $4.47 | 138,038 | — | — |
| 1996-01-02 | $4.22 | $4.25 | 129,600 | — | — |