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
- 1986-02-05 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 | $4.19 | $4.19 | 11,600 | — | — |
| 1996-12-30 | $4.19 | $4.19 | 6,000 | — | — |
| 1996-12-27 | $4.31 | $4.31 | 311,200 | — | — |
| 1996-12-26 | $4.44 | $4.44 | 32,000 | — | — |
| 1996-12-24 | $4.38 | $4.38 | 62,000 | — | — |
| 1996-12-23 | $4.38 | $4.38 | 7,600 | — | — |
| 1996-12-20 | $4.44 | $4.44 | 18,400 | — | — |
| 1996-12-19 | $4.38 | $4.38 | 36,000 | — | — |
| 1996-12-18 | $4.50 | $4.50 | 143,600 | — | — |
| 1996-12-17 | $4.38 | $4.38 | 59,600 | — | — |
| 1996-12-16 | $4.44 | $4.44 | 6,000 | — | — |
| 1996-12-13 | $4.44 | $4.44 | 19,200 | — | — |
| 1996-12-12 | $4.50 | $4.50 | 168,400 | — | — |
| 1996-12-11 | $4.47 | $4.47 | 202,000 | — | — |
| 1996-12-10 | $4.63 | $4.63 | 209,200 | — | — |
| 1996-12-09 | $4.38 | $4.38 | 50,000 | — | — |
| 1996-12-06 | $4.19 | $4.19 | 41,200 | — | — |
| 1996-12-05 | $4.25 | $4.25 | 4,800 | — | — |
| 1996-12-04 | $4.25 | $4.25 | 255,600 | — | — |
| 1996-12-03 | $4.34 | $4.34 | 226,800 | — | — |
| 1996-12-02 | $4.44 | $4.44 | 90,400 | — | — |
| 1996-11-29 | $4.50 | $4.50 | 22,800 | — | — |
| 1996-11-27 | $4.44 | $4.44 | 18,800 | — | — |
| 1996-11-26 | $4.53 | $4.53 | 111,200 | — | — |
| 1996-11-25 | $4.63 | $4.63 | 269,600 | — | — |
| 1996-11-22 | $4.56 | $4.56 | 280,000 | — | — |
| 1996-11-21 | $4.50 | $4.50 | 82,800 | — | — |
| 1996-11-20 | $4.28 | $4.28 | 123,600 | — | — |
| 1996-11-19 | $4.25 | $4.25 | 198,400 | — | — |
| 1996-11-18 | $4.25 | $4.25 | 185,600 | — | — |
| 1996-11-15 | $4.75 | $4.75 | 1,220,400 | — | — |
| 1996-11-14 | $4.72 | $4.72 | 467,600 | — | — |
| 1996-11-13 | $4.50 | $4.50 | 61,600 | — | — |
| 1996-11-12 | $4.38 | $4.38 | 82,800 | — | — |
| 1996-11-11 | $4.38 | $4.38 | 94,000 | — | — |
| 1996-11-08 | $4.56 | $4.56 | 138,400 | — | — |
| 1996-11-07 | $4.31 | $4.31 | 201,600 | — | — |
| 1996-11-06 | $4.13 | $4.13 | 117,200 | — | — |
| 1996-11-05 | $4.19 | $4.19 | 140,400 | — | — |
| 1996-11-04 | $4.19 | $4.19 | 54,800 | — | — |
| 1996-11-01 | $4.19 | $4.19 | 42,000 | — | — |
| 1996-10-31 | $4.25 | $4.25 | 292,800 | — | — |
| 1996-10-30 | $4.06 | $4.06 | 20,800 | — | — |
| 1996-10-29 | $3.94 | $3.94 | 58,800 | — | — |
| 1996-10-28 | $3.94 | $3.94 | 9,600 | — | — |
| 1996-10-25 | $3.97 | $3.97 | 100,000 | — | — |
| 1996-10-24 | $3.94 | $3.94 | 52,800 | — | — |
| 1996-10-23 | $3.94 | $3.94 | 179,600 | — | — |
| 1996-10-22 | $3.94 | $3.94 | 124,400 | — | — |
| 1996-10-21 | $3.88 | $3.88 | 121,600 | — | — |
| 1996-10-18 | $3.75 | $3.75 | 3,600 | — | — |
| 1996-10-17 | $3.75 | $3.75 | 29,600 | — | — |
| 1996-10-16 | $3.75 | $3.75 | 116,000 | — | — |
| 1996-10-15 | $3.88 | $3.88 | 150,800 | — | — |
| 1996-10-14 | $3.63 | $3.63 | 20,800 | — | — |
| 1996-10-11 | $3.56 | $3.56 | 5,600 | — | — |
| 1996-10-10 | $3.53 | $3.53 | 94,800 | — | — |
| 1996-10-09 | $3.53 | $3.53 | 33,600 | — | — |
| 1996-10-08 | $3.75 | $3.75 | 68,000 | — | — |
| 1996-10-07 | $3.66 | $3.66 | 70,400 | — | — |
| 1996-10-04 | $3.72 | $3.72 | 38,800 | — | — |
| 1996-10-03 | $3.63 | $3.63 | 48,000 | — | — |
| 1996-10-02 | $3.66 | $3.66 | 32,800 | — | — |
| 1996-10-01 | $3.56 | $3.56 | 28,000 | — | — |
| 1996-09-30 | $3.66 | $3.66 | 62,400 | — | — |
| 1996-09-27 | $3.56 | $3.56 | 8,800 | — | — |
| 1996-09-26 | $3.38 | $3.38 | 3,200 | — | — |
| 1996-09-25 | $3.38 | $3.38 | 12,800 | — | — |
| 1996-09-24 | $3.38 | $3.38 | 2,000 | — | — |
| 1996-09-23 | $3.44 | $3.44 | 105,600 | — | — |
| 1996-09-20 | $3.50 | $3.50 | 12,400 | — | — |
| 1996-09-19 | $3.56 | $3.56 | 10,400 | — | — |
| 1996-09-18 | $3.75 | $3.75 | 31,200 | — | — |
| 1996-09-17 | $3.56 | $3.56 | 5,600 | — | — |
| 1996-09-16 | $3.66 | $3.66 | 66,000 | — | — |
| 1996-09-13 | $3.69 | $3.69 | 58,800 | — | — |
| 1996-09-12 | $3.44 | $3.44 | 4,800 | — | — |
| 1996-09-11 | $3.44 | $3.44 | 30,000 | — | — |
| 1996-09-10 | $3.69 | $3.69 | 74,800 | — | — |
| 1996-09-09 | $3.44 | $3.44 | 17,600 | — | — |
| 1996-09-06 | $3.31 | $3.31 | 46,400 | — | — |
| 1996-09-05 | $3.50 | $3.50 | 17,200 | — | — |
| 1996-09-04 | $3.50 | $3.50 | 12,400 | — | — |
| 1996-09-03 | $3.31 | $3.31 | 4,400 | — | — |
| 1996-08-30 | $3.31 | $3.31 | 68,000 | — | — |
| 1996-08-29 | $3.31 | $3.31 | 27,200 | — | — |
| 1996-08-28 | $3.31 | $3.31 | 35,600 | — | — |
| 1996-08-27 | $3.31 | $3.31 | 54,800 | — | — |
| 1996-08-26 | $3.34 | $3.34 | 16,400 | — | — |
| 1996-08-23 | $3.44 | $3.44 | 7,200 | — | — |
| 1996-08-22 | $3.31 | $3.31 | 30,000 | — | — |
| 1996-08-21 | $3.38 | $3.38 | 75,200 | — | — |
| 1996-08-20 | $3.56 | $3.56 | 12,400 | — | — |
| 1996-08-19 | $3.38 | $3.38 | 13,200 | — | — |
| 1996-08-16 | $3.38 | $3.38 | 8,400 | — | — |
| 1996-08-15 | $3.38 | $3.38 | 4,400 | — | — |
| 1996-08-14 | $3.38 | $3.38 | 2,000 | — | — |
| 1996-08-13 | $3.56 | $3.56 | 17,600 | — | — |
| 1996-08-12 | $3.38 | $3.38 | 800 | — | — |
| 1996-08-09 | $3.39 | $3.39 | 2,000 | — | — |
| 1996-08-08 | $3.50 | $3.50 | 31,600 | — | — |
| 1996-08-07 | $3.38 | $3.38 | 28,400 | — | — |
| 1996-08-06 | $3.41 | $3.41 | 29,200 | — | — |
| 1996-08-05 | $3.34 | $3.34 | 61,600 | — | — |
| 1996-08-02 | $3.56 | $3.56 | 20,800 | — | — |
| 1996-08-01 | $3.34 | $3.34 | 0 | — | — |
| 1996-07-31 | $3.34 | $3.34 | 2,400 | — | — |
| 1996-07-30 | $3.31 | $3.31 | 6,000 | — | — |
| 1996-07-29 | $3.38 | $3.38 | 30,800 | — | — |
| 1996-07-26 | $3.69 | $3.69 | 26,800 | — | — |
| 1996-07-25 | $3.47 | $3.47 | 145,200 | — | — |
| 1996-07-24 | $3.50 | $3.50 | 74,400 | — | — |
| 1996-07-23 | $3.41 | $3.41 | 18,400 | — | — |
| 1996-07-22 | $3.41 | $3.41 | 257,600 | — | — |
| 1996-07-19 | $3.69 | $3.69 | 14,800 | — | — |
| 1996-07-18 | $3.69 | $3.69 | 11,200 | — | — |
| 1996-07-17 | $3.63 | $3.63 | 9,600 | — | — |
| 1996-07-16 | $3.56 | $3.56 | 21,600 | — | — |
| 1996-07-15 | $3.56 | $3.56 | 20,000 | — | — |
| 1996-07-12 | $3.50 | $3.50 | 30,000 | — | — |
| 1996-07-11 | $3.53 | $3.53 | 138,400 | — | — |
| 1996-07-10 | $3.69 | $3.69 | 63,200 | — | — |
| 1996-07-09 | $3.69 | $3.69 | 21,600 | — | — |
| 1996-07-08 | $3.63 | $3.63 | 50,000 | — | — |
| 1996-07-05 | $3.59 | $3.59 | 11,200 | — | — |
| 1996-07-03 | $3.81 | $3.81 | 88,000 | — | — |
| 1996-07-02 | $4.00 | $4.00 | 82,400 | — | — |
| 1996-07-01 | $3.63 | $3.63 | 6,400 | — | — |
| 1996-06-28 | $3.81 | $3.81 | 74,400 | — | — |
| 1996-06-27 | $3.72 | $3.72 | 86,000 | — | — |
| 1996-06-26 | $3.44 | $3.44 | 27,600 | — | — |
| 1996-06-25 | $3.63 | $3.63 | 156,000 | — | — |
| 1996-06-24 | $3.47 | $3.47 | 36,400 | — | — |
| 1996-06-21 | $3.19 | $3.19 | 15,200 | — | — |
| 1996-06-20 | $3.19 | $3.19 | 38,000 | — | — |
| 1996-06-19 | $3.22 | $3.22 | 38,000 | — | — |
| 1996-06-18 | $3.19 | $3.19 | 43,200 | — | — |
| 1996-06-17 | $3.44 | $3.44 | 21,200 | — | — |
| 1996-06-14 | $3.50 | $3.50 | 20,000 | — | — |
| 1996-06-13 | $3.31 | $3.31 | 1,600 | — | — |
| 1996-06-12 | $3.50 | $3.50 | 30,000 | — | — |
| 1996-06-11 | $3.28 | $3.28 | 32,400 | — | — |
| 1996-06-10 | $3.28 | $3.28 | 8,800 | — | — |
| 1996-06-07 | $3.28 | $3.28 | 23,600 | — | — |
| 1996-06-06 | $3.28 | $3.28 | 12,400 | — | — |
| 1996-06-05 | $3.28 | $3.28 | 18,400 | — | — |
| 1996-06-04 | $3.38 | $3.38 | 23,200 | — | — |
| 1996-06-03 | $3.50 | $3.50 | 18,800 | — | — |
| 1996-05-31 | $3.38 | $3.38 | 7,200 | — | — |
| 1996-05-30 | $3.56 | $3.56 | 28,000 | — | — |
| 1996-05-29 | $3.47 | $3.47 | 7,600 | — | — |
| 1996-05-28 | $3.63 | $3.63 | 42,000 | — | — |
| 1996-05-24 | $3.63 | $3.63 | 6,000 | — | — |
| 1996-05-23 | $3.50 | $3.50 | 61,600 | — | — |
| 1996-05-22 | $3.38 | $3.38 | 19,600 | — | — |
| 1996-05-21 | $3.38 | $3.38 | 26,000 | — | — |
| 1996-05-20 | $3.50 | $3.50 | 30,400 | — | — |
| 1996-05-17 | $3.50 | $3.50 | 29,200 | — | — |
| 1996-05-16 | $3.63 | $3.63 | 98,000 | — | — |
| 1996-05-15 | $3.38 | $3.38 | 52,400 | — | — |
| 1996-05-14 | $3.38 | $3.38 | 26,400 | — | — |
| 1996-05-13 | $3.38 | $3.38 | 28,800 | — | — |
| 1996-05-10 | $3.53 | $3.53 | 20,400 | — | — |
| 1996-05-09 | $3.44 | $3.44 | 243,600 | — | — |
| 1996-05-08 | $3.44 | $3.44 | 46,800 | — | — |
| 1996-05-07 | $3.44 | $3.44 | 54,800 | — | — |
| 1996-05-06 | $3.25 | $3.25 | 26,000 | — | — |
| 1996-05-03 | $3.19 | $3.19 | 71,600 | — | — |
| 1996-05-02 | $3.00 | $3.00 | 42,000 | — | — |
| 1996-05-01 | $2.97 | $2.97 | 66,000 | — | — |
| 1996-04-30 | $3.00 | $3.00 | 51,600 | — | — |
| 1996-04-29 | $3.00 | $3.00 | 112,400 | — | — |
| 1996-04-26 | $2.81 | $2.81 | 44,800 | — | — |
| 1996-04-25 | $2.81 | $2.81 | 83,600 | — | — |
| 1996-04-24 | $2.91 | $2.91 | 27,200 | — | — |
| 1996-04-23 | $2.91 | $2.91 | 22,800 | — | — |
| 1996-04-22 | $2.91 | $2.91 | 68,800 | — | — |
| 1996-04-19 | $2.94 | $2.94 | 28,400 | — | — |
| 1996-04-18 | $2.81 | $2.81 | 34,800 | — | — |
| 1996-04-17 | $2.88 | $2.88 | 114,800 | — | — |
| 1996-04-16 | $2.94 | $2.94 | 45,600 | — | — |
| 1996-04-15 | $2.94 | $2.94 | 58,000 | — | — |
| 1996-04-12 | $3.00 | $3.00 | 38,800 | — | — |
| 1996-04-11 | $3.06 | $3.06 | 42,800 | — | — |
| 1996-04-10 | $3.22 | $3.22 | 34,000 | — | — |
| 1996-04-09 | $3.19 | $3.19 | 68,000 | — | — |
| 1996-04-08 | $3.03 | $3.03 | 37,200 | — | — |
| 1996-04-04 | $3.09 | $3.09 | 216,400 | — | — |
| 1996-04-03 | $3.00 | $3.00 | 163,600 | — | — |
| 1996-04-02 | $3.13 | $3.13 | 22,400 | — | — |
| 1996-04-01 | $3.19 | $3.19 | 48,800 | — | — |
| 1996-03-29 | $3.25 | $3.25 | 58,800 | — | — |
| 1996-03-28 | $3.19 | $3.19 | 34,800 | — | — |
| 1996-03-27 | $3.34 | $3.34 | 15,200 | — | — |
| 1996-03-26 | $3.25 | $3.25 | 73,600 | — | — |
| 1996-03-25 | $3.25 | $3.25 | 36,000 | — | — |
| 1996-03-22 | $3.25 | $3.25 | 71,200 | — | — |
| 1996-03-21 | $3.28 | $3.28 | 72,800 | — | — |
| 1996-03-20 | $3.41 | $3.41 | 168,000 | — | — |
| 1996-03-19 | $3.25 | $3.25 | 24,800 | — | — |
| 1996-03-18 | $3.25 | $3.25 | 26,000 | — | — |
| 1996-03-15 | $3.31 | $3.31 | 29,600 | — | — |
| 1996-03-14 | $3.25 | $3.25 | 43,200 | — | — |
| 1996-03-13 | $3.34 | $3.34 | 70,800 | — | — |
| 1996-03-12 | $3.31 | $3.31 | 139,600 | — | — |
| 1996-03-11 | $3.28 | $3.28 | 20,000 | — | — |
| 1996-03-08 | $3.28 | $3.28 | 43,600 | — | — |
| 1996-03-07 | $3.34 | $3.34 | 28,800 | — | — |
| 1996-03-06 | $3.31 | $3.31 | 72,800 | — | — |
| 1996-03-05 | $3.44 | $3.44 | 45,600 | — | — |
| 1996-03-04 | $3.44 | $3.44 | 17,600 | — | — |
| 1996-03-01 | $3.50 | $3.50 | 93,200 | — | — |
| 1996-02-29 | $3.44 | $3.44 | 34,400 | — | — |
| 1996-02-28 | $3.63 | $3.63 | 58,000 | — | — |
| 1996-02-27 | $3.63 | $3.63 | 68,400 | — | — |
| 1996-02-26 | $3.56 | $3.56 | 46,800 | — | — |
| 1996-02-23 | $3.69 | $3.69 | 134,800 | — | — |
| 1996-02-22 | $3.63 | $3.63 | 124,800 | — | — |
| 1996-02-21 | $3.56 | $3.56 | 58,800 | — | — |
| 1996-02-20 | $3.56 | $3.56 | 13,600 | — | — |
| 1996-02-16 | $3.69 | $3.69 | 64,800 | — | — |
| 1996-02-15 | $4.00 | $4.00 | 36,800 | — | — |
| 1996-02-14 | $3.94 | $3.94 | 123,600 | — | — |
| 1996-02-13 | $4.00 | $4.00 | 101,600 | — | — |
| 1996-02-12 | $3.94 | $3.94 | 95,600 | — | — |
| 1996-02-09 | $3.94 | $3.94 | 41,600 | — | — |
| 1996-02-08 | $3.72 | $3.72 | 47,200 | — | — |
| 1996-02-07 | $3.88 | $3.88 | 38,800 | — | — |
| 1996-02-06 | $3.53 | $3.53 | 84,400 | — | — |
| 1996-02-05 | $3.63 | $3.63 | 36,800 | — | — |
| 1996-02-02 | $3.56 | $3.56 | 56,000 | — | — |
| 1996-02-01 | $3.56 | $3.56 | 397,200 | — | — |
| 1996-01-31 | $3.47 | $3.47 | 185,200 | — | — |
| 1996-01-30 | $3.53 | $3.53 | 4,400 | — | — |
| 1996-01-29 | $3.47 | $3.47 | 48,800 | — | — |
| 1996-01-26 | $3.47 | $3.47 | 81,600 | — | — |
| 1996-01-25 | $3.44 | $3.44 | 87,600 | — | — |
| 1996-01-24 | $3.50 | $3.50 | 48,400 | — | — |
| 1996-01-23 | $3.44 | $3.44 | 90,400 | — | — |
| 1996-01-22 | $3.44 | $3.44 | 29,600 | — | — |
| 1996-01-19 | $3.53 | $3.53 | 12,000 | — | — |
| 1996-01-18 | $3.53 | $3.53 | 150,400 | — | — |
| 1996-01-17 | $3.59 | $3.59 | 129,600 | — | — |
| 1996-01-16 | $3.63 | $3.63 | 594,400 | — | — |
| 1996-01-15 | $3.81 | $3.81 | 41,600 | — | — |
| 1996-01-12 | $3.94 | $3.94 | 11,200 | — | — |
| 1996-01-11 | $3.81 | $3.81 | 22,400 | — | — |
| 1996-01-10 | $3.94 | $3.94 | 51,200 | — | — |
| 1996-01-09 | $3.81 | $3.81 | 234,400 | — | — |
| 1996-01-08 | $4.03 | $4.03 | 87,600 | — | — |
| 1996-01-05 | $3.94 | $3.94 | 96,800 | — | — |
| 1996-01-04 | $3.75 | $3.75 | 246,800 | — | — |
| 1996-01-03 | $3.81 | $3.81 | 181,200 | — | — |
| 1996-01-02 | $4.03 | $4.03 | 186,800 | — | — |