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
- 1983-07-01 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 | $4.64 | 100,997 | — | — |
| 1996-12-30 | $3.95 | $4.62 | 170,100 | — | — |
| 1996-12-27 | $3.95 | $4.62 | 31,134 | — | — |
| 1996-12-26 | $3.97 | $4.64 | 91,125 | — | — |
| 1996-12-24 | $4.03 | $4.72 | 72,900 | — | — |
| 1996-12-23 | $3.98 | $4.66 | 210,347 | — | — |
| 1996-12-20 | $3.85 | $4.50 | 184,528 | — | — |
| 1996-12-19 | $3.80 | $4.45 | 208,828 | — | — |
| 1996-12-18 | $3.65 | $4.27 | 239,963 | — | — |
| 1996-12-17 | $3.47 | $4.06 | 71,381 | — | — |
| 1996-12-16 | $3.46 | $4.04 | 189,844 | — | — |
| 1996-12-13 | $3.44 | $4.02 | 359,944 | — | — |
| 1996-12-12 | $3.56 | $4.16 | 142,763 | — | — |
| 1996-12-11 | $3.62 | $4.23 | 255,909 | — | — |
| 1996-12-10 | $3.64 | $4.24 | 378,169 | — | — |
| 1996-12-09 | $3.67 | $4.28 | 203,513 | — | — |
| 1996-12-06 | $3.65 | $4.26 | 931,753 | — | — |
| 1996-12-05 | $3.65 | $4.26 | 205,031 | — | — |
| 1996-12-04 | $3.67 | $4.28 | 256,669 | — | — |
| 1996-12-03 | $3.72 | $4.33 | 174,656 | — | — |
| 1996-12-02 | $3.70 | $4.31 | 171,619 | — | — |
| 1996-11-29 | $3.74 | $4.35 | 43,284 | — | — |
| 1996-11-27 | $3.69 | $4.29 | 184,528 | — | — |
| 1996-11-26 | $3.67 | $4.28 | 209,588 | — | — |
| 1996-11-25 | $3.77 | $4.39 | 192,122 | — | — |
| 1996-11-22 | $3.79 | $4.41 | 104,034 | — | — |
| 1996-11-21 | $3.74 | $4.35 | 309,825 | — | — |
| 1996-11-20 | $3.75 | $4.37 | 259,706 | — | — |
| 1996-11-19 | $3.77 | $4.39 | 208,828 | — | — |
| 1996-11-18 | $3.74 | $4.35 | 239,203 | — | — |
| 1996-11-15 | $3.59 | $4.18 | 443,475 | — | — |
| 1996-11-14 | $3.69 | $4.29 | 252,872 | — | — |
| 1996-11-13 | $3.59 | $4.18 | 219,459 | — | — |
| 1996-11-12 | $3.52 | $4.10 | 199,716 | — | — |
| 1996-11-11 | $3.49 | $4.06 | 78,975 | — | — |
| 1996-11-08 | $3.46 | $4.03 | 141,244 | — | — |
| 1996-11-07 | $3.42 | $3.99 | 86,569 | — | — |
| 1996-11-06 | $3.37 | $3.93 | 318,178 | — | — |
| 1996-11-05 | $3.37 | $3.93 | 149,597 | — | — |
| 1996-11-04 | $3.28 | $3.82 | 78,216 | — | — |
| 1996-11-01 | $3.23 | $3.76 | 112,388 | — | — |
| 1996-10-31 | $3.21 | $3.74 | 213,384 | — | — |
| 1996-10-30 | $3.26 | $3.80 | 22,022 | — | — |
| 1996-10-29 | $3.28 | $3.82 | 108,591 | — | — |
| 1996-10-28 | $3.23 | $3.76 | 359,184 | — | — |
| 1996-10-25 | $3.29 | $3.83 | 85,809 | — | — |
| 1996-10-24 | $3.33 | $3.87 | 63,028 | — | — |
| 1996-10-23 | $3.34 | $3.89 | 44,803 | — | — |
| 1996-10-22 | $3.33 | $3.87 | 183,769 | — | — |
| 1996-10-21 | $3.39 | $3.95 | 113,147 | — | — |
| 1996-10-18 | $3.39 | $3.95 | 29,616 | — | — |
| 1996-10-17 | $3.36 | $3.91 | 84,291 | — | — |
| 1996-10-16 | $3.36 | $3.91 | 63,788 | — | — |
| 1996-10-15 | $3.31 | $3.85 | 121,500 | — | — |
| 1996-10-14 | $3.28 | $3.82 | 86,569 | — | — |
| 1996-10-11 | $3.26 | $3.80 | 181,491 | — | — |
| 1996-10-10 | $3.23 | $3.76 | 148,838 | — | — |
| 1996-10-09 | $3.26 | $3.80 | 135,928 | — | — |
| 1996-10-08 | $3.33 | $3.87 | 84,291 | — | — |
| 1996-10-07 | $3.39 | $3.95 | 66,825 | — | — |
| 1996-10-04 | $3.36 | $3.91 | 228,572 | — | — |
| 1996-10-03 | $3.29 | $3.83 | 325,772 | — | — |
| 1996-10-02 | $3.21 | $3.74 | 91,884 | — | — |
| 1996-10-01 | $3.16 | $3.68 | 40,247 | — | — |
| 1996-09-30 | $3.19 | $3.72 | 130,613 | — | — |
| 1996-09-27 | $3.16 | $3.68 | 45,563 | — | — |
| 1996-09-26 | $3.19 | $3.72 | 112,388 | — | — |
| 1996-09-25 | $3.18 | $3.70 | 15,188 | — | — |
| 1996-09-24 | $3.19 | $3.72 | 155,672 | — | — |
| 1996-09-23 | $3.18 | $3.70 | 119,981 | — | — |
| 1996-09-20 | $3.14 | $3.66 | 97,959 | — | — |
| 1996-09-19 | $3.08 | $3.59 | 63,788 | — | — |
| 1996-09-18 | $3.09 | $3.60 | 122,259 | — | — |
| 1996-09-17 | $3.13 | $3.64 | 58,472 | — | — |
| 1996-09-16 | $3.14 | $3.66 | 26,578 | — | — |
| 1996-09-13 | $3.13 | $3.64 | 164,784 | — | — |
| 1996-09-12 | $3.13 | $3.63 | 41,006 | — | — |
| 1996-09-11 | $3.13 | $3.63 | 65,306 | — | — |
| 1996-09-10 | $3.11 | $3.61 | 43,284 | — | — |
| 1996-09-09 | $3.13 | $3.63 | 151,116 | — | — |
| 1996-09-06 | $3.11 | $3.61 | 41,766 | — | — |
| 1996-09-05 | $3.11 | $3.61 | 35,691 | — | — |
| 1996-09-04 | $3.13 | $3.63 | 197,438 | — | — |
| 1996-09-03 | $3.05 | $3.53 | 32,653 | — | — |
| 1996-08-30 | $3.08 | $3.57 | 14,428 | — | — |
| 1996-08-29 | $3.06 | $3.55 | 62,269 | — | — |
| 1996-08-28 | $3.11 | $3.61 | 16,706 | — | — |
| 1996-08-27 | $3.11 | $3.61 | 469,294 | — | — |
| 1996-08-26 | $3.11 | $3.61 | 115,425 | — | — |
| 1996-08-23 | $3.05 | $3.53 | 55,434 | — | — |
| 1996-08-22 | $3.03 | $3.51 | 121,500 | — | — |
| 1996-08-21 | $3.01 | $3.49 | 34,931 | — | — |
| 1996-08-20 | $3.00 | $3.48 | 230,091 | — | — |
| 1996-08-19 | $2.95 | $3.42 | 33,413 | — | — |
| 1996-08-16 | $2.95 | $3.42 | 74,419 | — | — |
| 1996-08-15 | $2.95 | $3.42 | 32,653 | — | — |
| 1996-08-14 | $2.93 | $3.40 | 15,188 | — | — |
| 1996-08-13 | $2.93 | $3.40 | 27,338 | — | — |
| 1996-08-12 | $2.95 | $3.42 | 35,691 | — | — |
| 1996-08-09 | $2.96 | $3.44 | 16,706 | — | — |
| 1996-08-08 | $3.00 | $3.48 | 3,038 | — | — |
| 1996-08-07 | $2.98 | $3.46 | 63,788 | — | — |
| 1996-08-06 | $2.98 | $3.46 | 66,825 | — | — |
| 1996-08-05 | $3.03 | $3.51 | 333,366 | — | — |
| 1996-08-02 | $3.16 | $3.67 | 533,081 | — | — |
| 1996-08-01 | $3.01 | $3.49 | 305,269 | — | — |
| 1996-07-31 | $2.75 | $3.19 | 110,109 | — | — |
| 1996-07-30 | $2.70 | $3.13 | 397,913 | — | — |
| 1996-07-29 | $2.73 | $3.17 | 43,284 | — | — |
| 1996-07-26 | $2.73 | $3.17 | 136,688 | — | — |
| 1996-07-25 | $2.73 | $3.17 | 227,053 | — | — |
| 1996-07-24 | $2.62 | $3.04 | 83,531 | — | — |
| 1996-07-23 | $2.73 | $3.17 | 95,681 | — | — |
| 1996-07-22 | $2.72 | $3.15 | 60,750 | — | — |
| 1996-07-19 | $2.70 | $3.13 | 122,259 | — | — |
| 1996-07-18 | $2.73 | $3.17 | 30,375 | — | — |
| 1996-07-17 | $2.77 | $3.21 | 290,841 | — | — |
| 1996-07-16 | $2.70 | $3.13 | 176,934 | — | — |
| 1996-07-15 | $2.68 | $3.11 | 64,547 | — | — |
| 1996-07-12 | $2.77 | $3.21 | 37,209 | — | — |
| 1996-07-11 | $2.75 | $3.19 | 100,997 | — | — |
| 1996-07-10 | $2.80 | $3.25 | 26,578 | — | — |
| 1996-07-09 | $2.81 | $3.27 | 42,525 | — | — |
| 1996-07-08 | $2.80 | $3.25 | 81,253 | — | — |
| 1996-07-05 | $2.85 | $3.30 | 19,744 | — | — |
| 1996-07-03 | $2.90 | $3.36 | 170,859 | — | — |
| 1996-07-02 | $2.95 | $3.42 | 210,347 | — | — |
| 1996-07-01 | $2.96 | $3.44 | 129,853 | — | — |
| 1996-06-28 | $2.98 | $3.46 | 201,994 | — | — |
| 1996-06-27 | $2.96 | $3.44 | 176,175 | — | — |
| 1996-06-26 | $2.98 | $3.46 | 77,456 | — | — |
| 1996-06-25 | $2.98 | $3.46 | 59,231 | — | — |
| 1996-06-24 | $3.00 | $3.48 | 64,547 | — | — |
| 1996-06-21 | $3.00 | $3.48 | 107,831 | — | — |
| 1996-06-20 | $3.00 | $3.48 | 175,416 | — | — |
| 1996-06-19 | $3.01 | $3.49 | 52,397 | — | — |
| 1996-06-18 | $3.01 | $3.49 | 87,328 | — | — |
| 1996-06-17 | $3.03 | $3.51 | 34,172 | — | — |
| 1996-06-14 | $3.01 | $3.49 | 89,606 | — | — |
| 1996-06-13 | $3.01 | $3.49 | 140,484 | — | — |
| 1996-06-12 | $3.06 | $3.54 | 302,991 | — | — |
| 1996-06-11 | $3.03 | $3.50 | 233,888 | — | — |
| 1996-06-10 | $3.00 | $3.46 | 33,413 | — | — |
| 1996-06-07 | $3.01 | $3.48 | 144,281 | — | — |
| 1996-06-06 | $3.00 | $3.46 | 78,975 | — | — |
| 1996-06-05 | $2.98 | $3.44 | 129,853 | — | — |
| 1996-06-04 | $2.95 | $3.40 | 28,856 | — | — |
| 1996-06-03 | $3.00 | $3.46 | 73,659 | — | — |
| 1996-05-31 | $3.00 | $3.46 | 119,981 | — | — |
| 1996-05-30 | $2.98 | $3.44 | 48,600 | — | — |
| 1996-05-29 | $2.98 | $3.44 | 73,659 | — | — |
| 1996-05-28 | $2.96 | $3.42 | 139,725 | — | — |
| 1996-05-24 | $3.01 | $3.48 | 34,172 | — | — |
| 1996-05-23 | $3.06 | $3.54 | 80,494 | — | — |
| 1996-05-22 | $3.01 | $3.48 | 66,066 | — | — |
| 1996-05-21 | $2.96 | $3.42 | 71,381 | — | — |
| 1996-05-20 | $2.96 | $3.42 | 92,644 | — | — |
| 1996-05-17 | $2.98 | $3.44 | 25,059 | — | — |
| 1996-05-16 | $2.95 | $3.40 | 138,966 | — | — |
| 1996-05-15 | $2.91 | $3.37 | 880,116 | — | — |
| 1996-05-14 | $2.98 | $3.44 | 289,322 | — | — |
| 1996-05-13 | $2.90 | $3.35 | 172,378 | — | — |
| 1996-05-10 | $2.85 | $3.29 | 90,366 | — | — |
| 1996-05-09 | $2.77 | $3.19 | 981,872 | — | — |
| 1996-05-08 | $2.86 | $3.31 | 97,959 | — | — |
| 1996-05-07 | $2.83 | $3.27 | 135,928 | — | — |
| 1996-05-06 | $2.88 | $3.33 | 119,222 | — | — |
| 1996-05-03 | $2.90 | $3.35 | 80,494 | — | — |
| 1996-05-02 | $2.88 | $3.33 | 122,259 | — | — |
| 1996-05-01 | $2.98 | $3.44 | 55,434 | — | — |
| 1996-04-30 | $2.98 | $3.44 | 180,731 | — | — |
| 1996-04-29 | $2.93 | $3.39 | 132,891 | — | — |
| 1996-04-26 | $2.95 | $3.40 | 48,600 | — | — |
| 1996-04-25 | $2.95 | $3.40 | 133,650 | — | — |
| 1996-04-24 | $2.95 | $3.40 | 66,066 | — | — |
| 1996-04-23 | $2.93 | $3.39 | 109,350 | — | — |
| 1996-04-22 | $2.90 | $3.35 | 112,388 | — | — |
| 1996-04-19 | $2.93 | $3.39 | 243,000 | — | — |
| 1996-04-18 | $2.80 | $3.23 | 75,178 | — | — |
| 1996-04-17 | $2.77 | $3.19 | 98,719 | — | — |
| 1996-04-16 | $2.80 | $3.23 | 38,728 | — | — |
| 1996-04-15 | $2.83 | $3.27 | 258,188 | — | — |
| 1996-04-12 | $2.75 | $3.18 | 160,228 | — | — |
| 1996-04-11 | $2.70 | $3.12 | 257,428 | — | — |
| 1996-04-10 | $2.90 | $3.35 | 97,200 | — | — |
| 1996-04-09 | $2.93 | $3.39 | 51,638 | — | — |
| 1996-04-08 | $2.91 | $3.37 | 190,603 | — | — |
| 1996-04-04 | $2.95 | $3.40 | 52,397 | — | — |
| 1996-04-03 | $2.98 | $3.44 | 254,391 | — | — |
| 1996-04-02 | $3.00 | $3.46 | 91,884 | — | — |
| 1996-04-01 | $3.00 | $3.46 | 197,438 | — | — |
| 1996-03-29 | $2.96 | $3.42 | 147,319 | — | — |
| 1996-03-28 | $2.85 | $3.29 | 110,109 | — | — |
| 1996-03-27 | $2.81 | $3.25 | 55,434 | — | — |
| 1996-03-26 | $2.81 | $3.24 | 55,434 | — | — |
| 1996-03-25 | $2.81 | $3.25 | 351,591 | — | — |
| 1996-03-22 | $2.80 | $3.23 | 138,206 | — | — |
| 1996-03-21 | $2.75 | $3.18 | 287,803 | — | — |
| 1996-03-20 | $2.75 | $3.18 | 118,463 | — | — |
| 1996-03-19 | $2.67 | $3.08 | 310,584 | — | — |
| 1996-03-18 | $2.77 | $3.19 | 146,559 | — | — |
| 1996-03-15 | $2.68 | $3.10 | 389,559 | — | — |
| 1996-03-14 | $2.78 | $3.21 | 184,528 | — | — |
| 1996-03-13 | $2.81 | $3.24 | 75,938 | — | — |
| 1996-03-12 | $2.83 | $3.26 | 66,066 | — | — |
| 1996-03-11 | $2.85 | $3.28 | 535,359 | — | — |
| 1996-03-08 | $2.85 | $3.28 | 181,491 | — | — |
| 1996-03-07 | $2.90 | $3.33 | 68,344 | — | — |
| 1996-03-06 | $2.91 | $3.35 | 25,059 | — | — |
| 1996-03-05 | $2.93 | $3.37 | 77,456 | — | — |
| 1996-03-04 | $2.91 | $3.35 | 53,916 | — | — |
| 1996-03-01 | $2.93 | $3.37 | 94,163 | — | — |
| 1996-02-29 | $2.91 | $3.35 | 116,184 | — | — |
| 1996-02-28 | $2.96 | $3.41 | 86,569 | — | — |
| 1996-02-27 | $2.96 | $3.41 | 28,856 | — | — |
| 1996-02-26 | $2.95 | $3.39 | 261,984 | — | — |
| 1996-02-23 | $2.98 | $3.43 | 67,584 | — | — |
| 1996-02-22 | $2.95 | $3.39 | 174,656 | — | — |
| 1996-02-21 | $3.00 | $3.45 | 70,622 | — | — |
| 1996-02-20 | $3.01 | $3.46 | 561,178 | — | — |
| 1996-02-16 | $3.05 | $3.50 | 82,013 | — | — |
| 1996-02-15 | $3.01 | $3.46 | 92,644 | — | — |
| 1996-02-14 | $2.96 | $3.41 | 68,344 | — | — |
| 1996-02-13 | $3.00 | $3.45 | 106,313 | — | — |
| 1996-02-12 | $2.98 | $3.43 | 18,984 | — | — |
| 1996-02-09 | $2.98 | $3.43 | 60,750 | — | — |
| 1996-02-08 | $3.00 | $3.45 | 367,538 | — | — |
| 1996-02-07 | $2.98 | $3.43 | 62,269 | — | — |
| 1996-02-06 | $2.98 | $3.43 | 104,034 | — | — |
| 1996-02-05 | $2.98 | $3.43 | 833,794 | — | — |
| 1996-02-02 | $3.01 | $3.46 | 243,759 | — | — |
| 1996-02-01 | $3.05 | $3.50 | 278,691 | — | — |
| 1996-01-31 | $2.90 | $3.33 | 564,216 | — | — |
| 1996-01-30 | $2.63 | $3.03 | 476,128 | — | — |
| 1996-01-29 | $2.60 | $2.99 | 129,853 | — | — |
| 1996-01-26 | $2.62 | $3.01 | 77,456 | — | — |
| 1996-01-25 | $2.63 | $3.03 | 336,403 | — | — |
| 1996-01-24 | $2.65 | $3.05 | 479,925 | — | — |
| 1996-01-23 | $2.60 | $2.99 | 177,694 | — | — |
| 1996-01-22 | $2.62 | $3.01 | 630,281 | — | — |
| 1996-01-19 | $2.62 | $3.01 | 631,800 | — | — |
| 1996-01-18 | $2.60 | $2.99 | 516,375 | — | — |
| 1996-01-17 | $2.53 | $2.92 | 536,119 | — | — |
| 1996-01-16 | $2.53 | $2.92 | 247,556 | — | — |
| 1996-01-15 | $2.53 | $2.92 | 370,575 | — | — |
| 1996-01-12 | $2.55 | $2.93 | 601,425 | — | — |
| 1996-01-11 | $2.57 | $2.95 | 595,350 | — | — |
| 1996-01-10 | $2.65 | $3.05 | 87,328 | — | — |
| 1996-01-09 | $2.68 | $3.09 | 103,275 | — | — |
| 1996-01-08 | $2.67 | $3.07 | 34,931 | — | — |
| 1996-01-05 | $2.67 | $3.07 | 156,431 | — | — |
| 1996-01-04 | $2.68 | $3.09 | 554,344 | — | — |
| 1996-01-03 | $2.70 | $3.10 | 207,309 | — | — |
| 1996-01-02 | $2.70 | $3.10 | 308,306 | — | — |