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 | $4.44 | $4.44 | 1,153,350 | — | — |
| 1996-12-30 | $4.17 | $4.17 | 407,700 | — | — |
| 1996-12-27 | $4.39 | $4.39 | 397,800 | — | — |
| 1996-12-26 | $4.50 | $4.50 | 410,850 | — | — |
| 1996-12-24 | $4.31 | $4.31 | 67,500 | — | — |
| 1996-12-23 | $4.22 | $4.22 | 488,250 | — | — |
| 1996-12-20 | $4.28 | $4.28 | 2,319,300 | — | — |
| 1996-12-19 | $4.67 | $4.67 | 1,113,300 | — | — |
| 1996-12-18 | $4.47 | $4.47 | 2,059,650 | — | — |
| 1996-12-17 | $4.44 | $4.44 | 2,157,300 | — | — |
| 1996-12-16 | $4.25 | $4.25 | 260,550 | — | — |
| 1996-12-13 | $4.22 | $4.22 | 301,050 | — | — |
| 1996-12-12 | $4.23 | $4.23 | 335,700 | — | — |
| 1996-12-11 | $4.22 | $4.22 | 729,900 | — | — |
| 1996-12-10 | $4.19 | $4.19 | 1,137,150 | — | — |
| 1996-12-09 | $4.42 | $4.42 | 425,700 | — | — |
| 1996-12-06 | $4.33 | $4.33 | 1,171,800 | — | — |
| 1996-12-05 | $4.31 | $4.31 | 1,068,300 | — | — |
| 1996-12-04 | $4.47 | $4.47 | 3,318,300 | — | — |
| 1996-12-03 | $4.06 | $4.06 | 1,904,400 | — | — |
| 1996-12-02 | $4.25 | $4.25 | 5,801,400 | — | — |
| 1996-11-29 | $4.47 | $4.47 | 6,701,850 | — | — |
| 1996-11-27 | $3.61 | $3.61 | 1,209,600 | — | — |
| 1996-11-26 | $3.44 | $3.44 | 396,450 | — | — |
| 1996-11-25 | $3.42 | $3.42 | 254,700 | — | — |
| 1996-11-22 | $3.53 | $3.53 | 449,550 | — | — |
| 1996-11-21 | $3.58 | $3.58 | 272,700 | — | — |
| 1996-11-20 | $3.56 | $3.56 | 207,450 | — | — |
| 1996-11-19 | $3.63 | $3.63 | 181,350 | — | — |
| 1996-11-18 | $3.75 | $3.75 | 209,700 | — | — |
| 1996-11-15 | $3.75 | $3.75 | 208,350 | — | — |
| 1996-11-14 | $3.75 | $3.75 | 663,750 | — | — |
| 1996-11-13 | $3.75 | $3.75 | 957,150 | — | — |
| 1996-11-12 | $3.44 | $3.44 | 167,400 | — | — |
| 1996-11-11 | $3.39 | $3.39 | 87,750 | — | — |
| 1996-11-08 | $3.42 | $3.42 | 185,850 | — | — |
| 1996-11-07 | $3.39 | $3.39 | 54,450 | — | — |
| 1996-11-06 | $3.42 | $3.42 | 150,300 | — | — |
| 1996-11-05 | $3.47 | $3.47 | 435,600 | — | — |
| 1996-11-04 | $3.47 | $3.47 | 244,800 | — | — |
| 1996-11-01 | $3.44 | $3.44 | 89,100 | — | — |
| 1996-10-31 | $3.47 | $3.47 | 309,150 | — | — |
| 1996-10-30 | $3.42 | $3.42 | 403,650 | — | — |
| 1996-10-29 | $3.44 | $3.44 | 70,200 | — | — |
| 1996-10-28 | $3.47 | $3.47 | 204,750 | — | — |
| 1996-10-25 | $3.44 | $3.44 | 117,450 | — | — |
| 1996-10-24 | $3.53 | $3.53 | 264,150 | — | — |
| 1996-10-23 | $3.53 | $3.53 | 457,650 | — | — |
| 1996-10-22 | $3.50 | $3.50 | 480,600 | — | — |
| 1996-10-21 | $3.42 | $3.42 | 441,900 | — | — |
| 1996-10-18 | $3.58 | $3.58 | 187,650 | — | — |
| 1996-10-17 | $3.69 | $3.69 | 436,500 | — | — |
| 1996-10-16 | $3.64 | $3.64 | 809,100 | — | — |
| 1996-10-15 | $3.89 | $3.89 | 1,285,650 | — | — |
| 1996-10-14 | $3.50 | $3.50 | 590,400 | — | — |
| 1996-10-11 | $3.31 | $3.31 | 245,700 | — | — |
| 1996-10-10 | $3.36 | $3.36 | 376,200 | — | — |
| 1996-10-09 | $3.28 | $3.28 | 94,500 | — | — |
| 1996-10-08 | $3.25 | $3.25 | 153,000 | — | — |
| 1996-10-07 | $3.28 | $3.28 | 239,850 | — | — |
| 1996-10-04 | $3.39 | $3.39 | 279,000 | — | — |
| 1996-10-03 | $3.44 | $3.44 | 60,750 | — | — |
| 1996-10-02 | $3.44 | $3.44 | 363,150 | — | — |
| 1996-10-01 | $3.47 | $3.47 | 246,600 | — | — |
| 1996-09-30 | $3.56 | $3.56 | 637,650 | — | — |
| 1996-09-27 | $3.47 | $3.47 | 445,050 | — | — |
| 1996-09-26 | $3.42 | $3.42 | 396,450 | — | — |
| 1996-09-25 | $3.31 | $3.31 | 292,050 | — | — |
| 1996-09-24 | $3.44 | $3.44 | 258,300 | — | — |
| 1996-09-23 | $3.58 | $3.58 | 369,900 | — | — |
| 1996-09-20 | $3.50 | $3.50 | 1,274,400 | — | — |
| 1996-09-19 | $3.25 | $3.25 | 204,750 | — | — |
| 1996-09-18 | $3.24 | $3.24 | 292,050 | — | — |
| 1996-09-17 | $3.24 | $3.24 | 864,900 | — | — |
| 1996-09-16 | $3.36 | $3.36 | 263,250 | — | — |
| 1996-09-13 | $3.44 | $3.44 | 633,150 | — | — |
| 1996-09-12 | $3.69 | $3.69 | 365,850 | — | — |
| 1996-09-11 | $3.69 | $3.69 | 430,200 | — | — |
| 1996-09-10 | $3.69 | $3.69 | 175,950 | — | — |
| 1996-09-09 | $3.69 | $3.69 | 60,300 | — | — |
| 1996-09-06 | $3.67 | $3.67 | 370,350 | — | — |
| 1996-09-05 | $3.67 | $3.67 | 346,950 | — | — |
| 1996-09-04 | $3.72 | $3.72 | 640,350 | — | — |
| 1996-09-03 | $3.58 | $3.58 | 513,900 | — | — |
| 1996-08-30 | $3.58 | $3.58 | 190,800 | — | — |
| 1996-08-29 | $3.58 | $3.58 | 351,900 | — | — |
| 1996-08-28 | $3.67 | $3.67 | 757,350 | — | — |
| 1996-08-27 | $3.53 | $3.53 | 547,650 | — | — |
| 1996-08-26 | $3.50 | $3.50 | 592,650 | — | — |
| 1996-08-23 | $3.28 | $3.28 | 459,000 | — | — |
| 1996-08-22 | $3.31 | $3.31 | 477,900 | — | — |
| 1996-08-21 | $2.92 | $2.92 | 162,450 | — | — |
| 1996-08-20 | $2.92 | $2.92 | 205,200 | — | — |
| 1996-08-19 | $2.97 | $2.97 | 379,800 | — | — |
| 1996-08-16 | $3.03 | $3.03 | 3,608,100 | — | — |
| 1996-08-15 | $3.00 | $3.00 | 121,050 | — | — |
| 1996-08-14 | $3.06 | $3.06 | 218,700 | — | — |
| 1996-08-13 | $3.08 | $3.08 | 364,500 | — | — |
| 1996-08-12 | $3.00 | $3.00 | 126,000 | — | — |
| 1996-08-09 | $2.89 | $2.89 | 294,300 | — | — |
| 1996-08-08 | $2.78 | $2.78 | 115,200 | — | — |
| 1996-08-07 | $2.75 | $2.75 | 1,039,050 | — | — |
| 1996-08-06 | $2.72 | $2.72 | 604,800 | — | — |
| 1996-08-05 | $2.81 | $2.81 | 1,517,850 | — | — |
| 1996-08-02 | $3.00 | $3.00 | 314,100 | — | — |
| 1996-08-01 | $2.94 | $2.94 | 565,200 | — | — |
| 1996-07-31 | $3.00 | $3.00 | 616,950 | — | — |
| 1996-07-30 | $2.92 | $2.92 | 79,650 | — | — |
| 1996-07-29 | $2.94 | $2.94 | 225,000 | — | — |
| 1996-07-26 | $2.94 | $2.94 | 348,300 | — | — |
| 1996-07-25 | $3.00 | $3.00 | 288,900 | — | — |
| 1996-07-24 | $3.08 | $3.08 | 594,000 | — | — |
| 1996-07-23 | $3.06 | $3.06 | 228,150 | — | — |
| 1996-07-22 | $3.06 | $3.06 | 355,050 | — | — |
| 1996-07-19 | $3.36 | $3.36 | 382,050 | — | — |
| 1996-07-18 | $3.14 | $3.14 | 118,350 | — | — |
| 1996-07-17 | $3.06 | $3.06 | 612,450 | — | — |
| 1996-07-16 | $3.00 | $3.00 | 1,112,400 | — | — |
| 1996-07-15 | $3.00 | $3.00 | 486,000 | — | — |
| 1996-07-12 | $3.06 | $3.06 | 1,166,400 | — | — |
| 1996-07-11 | $3.03 | $3.03 | 959,850 | — | — |
| 1996-07-10 | $3.08 | $3.08 | 489,600 | — | — |
| 1996-07-09 | $3.11 | $3.11 | 573,750 | — | — |
| 1996-07-08 | $3.14 | $3.14 | 110,700 | — | — |
| 1996-07-05 | $3.17 | $3.17 | 24,300 | — | — |
| 1996-07-03 | $3.31 | $3.31 | 1,594,800 | — | — |
| 1996-07-02 | $3.40 | $3.40 | 834,750 | — | — |
| 1996-07-01 | $3.53 | $3.53 | 247,500 | — | — |
| 1996-06-28 | $3.64 | $3.64 | 843,750 | — | — |
| 1996-06-27 | $3.22 | $3.22 | 479,700 | — | — |
| 1996-06-26 | $3.14 | $3.14 | 1,207,350 | — | — |
| 1996-06-25 | $3.25 | $3.25 | 765,000 | — | — |
| 1996-06-24 | $3.17 | $3.17 | 2,159,550 | — | — |
| 1996-06-21 | $3.25 | $3.25 | 429,300 | — | — |
| 1996-06-20 | $3.31 | $3.31 | 1,049,400 | — | — |
| 1996-06-19 | $3.31 | $3.31 | 456,300 | — | — |
| 1996-06-18 | $3.33 | $3.33 | 370,350 | — | — |
| 1996-06-17 | $3.44 | $3.44 | 291,150 | — | — |
| 1996-06-14 | $3.36 | $3.36 | 339,750 | — | — |
| 1996-06-13 | $3.39 | $3.39 | 744,750 | — | — |
| 1996-06-12 | $3.44 | $3.44 | 316,800 | — | — |
| 1996-06-11 | $3.44 | $3.44 | 840,150 | — | — |
| 1996-06-10 | $3.51 | $3.51 | 267,300 | — | — |
| 1996-06-07 | $3.56 | $3.56 | 477,900 | — | — |
| 1996-06-06 | $3.75 | $3.75 | 253,350 | — | — |
| 1996-06-05 | $3.86 | $3.86 | 359,100 | — | — |
| 1996-06-04 | $3.72 | $3.72 | 879,300 | — | — |
| 1996-06-03 | $3.61 | $3.61 | 575,100 | — | — |
| 1996-05-31 | $3.53 | $3.53 | 505,800 | — | — |
| 1996-05-30 | $3.56 | $3.56 | 151,650 | — | — |
| 1996-05-29 | $3.61 | $3.61 | 247,050 | — | — |
| 1996-05-28 | $3.78 | $3.78 | 159,750 | — | — |
| 1996-05-24 | $3.75 | $3.75 | 117,900 | — | — |
| 1996-05-23 | $3.72 | $3.72 | 639,450 | — | — |
| 1996-05-22 | $3.72 | $3.72 | 290,700 | — | — |
| 1996-05-21 | $3.81 | $3.81 | 172,350 | — | — |
| 1996-05-20 | $3.83 | $3.83 | 625,950 | — | — |
| 1996-05-17 | $3.75 | $3.75 | 1,162,350 | — | — |
| 1996-05-16 | $3.43 | $3.43 | 1,100,700 | — | — |
| 1996-05-15 | $3.36 | $3.36 | 1,872,000 | — | — |
| 1996-05-14 | $3.33 | $3.33 | 1,588,500 | — | — |
| 1996-05-13 | $3.36 | $3.36 | 1,348,200 | — | — |
| 1996-05-10 | $3.44 | $3.44 | 579,600 | — | — |
| 1996-05-09 | $3.50 | $3.50 | 788,400 | — | — |
| 1996-05-08 | $3.42 | $3.42 | 568,800 | — | — |
| 1996-05-07 | $3.46 | $3.46 | 601,200 | — | — |
| 1996-05-06 | $3.47 | $3.47 | 213,300 | — | — |
| 1996-05-03 | $3.47 | $3.47 | 188,550 | — | — |
| 1996-05-02 | $3.50 | $3.50 | 209,700 | — | — |
| 1996-05-01 | $3.50 | $3.50 | 721,350 | — | — |
| 1996-04-30 | $3.50 | $3.50 | 575,100 | — | — |
| 1996-04-29 | $3.67 | $3.67 | 537,750 | — | — |
| 1996-04-26 | $3.81 | $3.81 | 319,050 | — | — |
| 1996-04-25 | $3.94 | $3.94 | 355,050 | — | — |
| 1996-04-24 | $4.03 | $4.03 | 2,106,450 | — | — |
| 1996-04-23 | $3.81 | $3.81 | 1,004,850 | — | — |
| 1996-04-22 | $3.64 | $3.64 | 612,000 | — | — |
| 1996-04-19 | $3.47 | $3.47 | 513,000 | — | — |
| 1996-04-18 | $3.33 | $3.33 | 398,700 | — | — |
| 1996-04-17 | $3.28 | $3.28 | 1,313,100 | — | — |
| 1996-04-16 | $3.38 | $3.37 | 256,500 | — | — |
| 1996-04-15 | $3.50 | $3.50 | 117,450 | — | — |
| 1996-04-12 | $3.44 | $3.44 | 189,000 | — | — |
| 1996-04-11 | $3.50 | $3.50 | 269,550 | — | — |
| 1996-04-10 | $3.42 | $3.42 | 318,600 | — | — |
| 1996-04-09 | $3.42 | $3.42 | 442,800 | — | — |
| 1996-04-08 | $3.53 | $3.53 | 442,800 | — | — |
| 1996-04-04 | $3.53 | $3.53 | 792,900 | — | — |
| 1996-04-03 | $3.47 | $3.47 | 769,500 | — | — |
| 1996-04-02 | $3.43 | $3.43 | 2,495,700 | — | — |
| 1996-04-01 | $3.40 | $3.40 | 705,600 | — | — |
| 1996-03-29 | $3.33 | $3.33 | 2,582,100 | — | — |
| 1996-03-28 | $3.31 | $3.31 | 3,685,050 | — | — |
| 1996-03-27 | $3.33 | $3.33 | 4,629,150 | — | — |
| 1996-03-26 | $3.32 | $3.32 | 13,521,150 | — | — |
| 1996-03-25 | $4.44 | $4.44 | 1,408,500 | — | — |
| 1996-03-22 | $4.67 | $4.67 | 1,795,500 | — | — |
| 1996-03-21 | $4.56 | $4.56 | 1,035,900 | — | — |
| 1996-03-20 | $4.61 | $4.61 | 698,850 | — | — |
| 1996-03-19 | $4.78 | $4.78 | 143,550 | — | — |
| 1996-03-18 | $4.67 | $4.67 | 429,300 | — | — |
| 1996-03-15 | $4.94 | $4.94 | 95,850 | — | — |
| 1996-03-14 | $4.79 | $4.79 | 320,850 | — | — |
| 1996-03-13 | $5.06 | $5.06 | 321,300 | — | — |
| 1996-03-12 | $4.61 | $4.61 | 66,150 | — | — |
| 1996-03-11 | $4.72 | $4.72 | 134,550 | — | — |
| 1996-03-08 | $4.67 | $4.67 | 183,600 | — | — |
| 1996-03-07 | $4.86 | $4.86 | 202,050 | — | — |
| 1996-03-06 | $4.83 | $4.83 | 1,463,850 | — | — |
| 1996-03-05 | $4.72 | $4.72 | 479,250 | — | — |
| 1996-03-04 | $4.92 | $4.92 | 164,700 | — | — |
| 1996-03-01 | $4.89 | $4.89 | 289,800 | — | — |
| 1996-02-29 | $4.89 | $4.89 | 560,250 | — | — |
| 1996-02-28 | $5.31 | $5.31 | 548,100 | — | — |
| 1996-02-27 | $5.17 | $5.17 | 569,250 | — | — |
| 1996-02-26 | $5.08 | $5.08 | 1,056,600 | — | — |
| 1996-02-23 | $4.89 | $4.89 | 798,750 | — | — |
| 1996-02-22 | $4.61 | $4.61 | 1,079,100 | — | — |
| 1996-02-21 | $4.44 | $4.44 | 687,150 | — | — |
| 1996-02-20 | $4.44 | $4.44 | 575,550 | — | — |
| 1996-02-16 | $4.61 | $4.61 | 288,900 | — | — |
| 1996-02-15 | $4.53 | $4.53 | 2,245,050 | — | — |
| 1996-02-14 | $4.39 | $4.39 | 1,544,400 | — | — |
| 1996-02-13 | $4.67 | $4.67 | 1,334,700 | — | — |
| 1996-02-12 | $4.89 | $4.89 | 1,524,600 | — | — |
| 1996-02-09 | $5.94 | $5.94 | 121,500 | — | — |
| 1996-02-08 | $6.06 | $6.06 | 204,750 | — | — |
| 1996-02-07 | $6.22 | $6.22 | 210,150 | — | — |
| 1996-02-06 | $6.44 | $6.44 | 216,000 | — | — |
| 1996-02-05 | $6.22 | $6.22 | 211,050 | — | — |
| 1996-02-02 | $6.17 | $6.17 | 189,450 | — | — |
| 1996-02-01 | $6.17 | $6.17 | 215,100 | — | — |
| 1996-01-31 | $6.28 | $6.28 | 71,100 | — | — |
| 1996-01-30 | $6.22 | $6.22 | 335,250 | — | — |
| 1996-01-29 | $6.00 | $6.00 | 286,650 | — | — |
| 1996-01-26 | $6.22 | $6.22 | 90,450 | — | — |
| 1996-01-25 | $6.33 | $6.33 | 320,400 | — | — |
| 1996-01-24 | $6.33 | $6.33 | 282,600 | — | — |
| 1996-01-23 | $6.22 | $6.22 | 130,500 | — | — |
| 1996-01-22 | $6.11 | $6.11 | 574,200 | — | — |
| 1996-01-19 | $6.17 | $6.17 | 134,100 | — | — |
| 1996-01-18 | $6.11 | $6.11 | 270,900 | — | — |
| 1996-01-17 | $6.25 | $6.25 | 571,500 | — | — |
| 1996-01-16 | $5.89 | $5.89 | 204,300 | — | — |
| 1996-01-15 | $5.79 | $5.79 | 261,900 | — | — |
| 1996-01-12 | $6.00 | $6.00 | 449,100 | — | — |
| 1996-01-11 | $6.08 | $6.08 | 801,900 | — | — |
| 1996-01-10 | $5.75 | $5.75 | 344,700 | — | — |
| 1996-01-09 | $5.89 | $5.89 | 1,000,800 | — | — |
| 1996-01-08 | $6.44 | $6.44 | 56,250 | — | — |
| 1996-01-05 | $6.44 | $6.44 | 465,750 | — | — |
| 1996-01-04 | $6.89 | $6.89 | 1,216,800 | — | — |
| 1996-01-03 | $7.61 | $7.61 | 266,400 | — | — |
| 1996-01-02 | $8.22 | $8.22 | 94,950 | — | — |