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
- 1987-07-30 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 | $5.19 | $8.15 | 271,728 | — | — |
| 1996-12-30 | $5.07 | $7.96 | 457,776 | — | — |
| 1996-12-27 | $5.13 | $8.05 | 239,904 | — | — |
| 1996-12-26 | $5.12 | $8.04 | 129,744 | — | — |
| 1996-12-24 | $5.11 | $8.02 | 143,208 | — | — |
| 1996-12-23 | $4.95 | $7.78 | 380,664 | — | — |
| 1996-12-20 | $4.79 | $7.53 | 252,144 | — | — |
| 1996-12-19 | $4.72 | $7.41 | 252,144 | — | — |
| 1996-12-18 | $4.47 | $7.03 | 56,304 | — | — |
| 1996-12-17 | $4.45 | $7.00 | 160,344 | — | — |
| 1996-12-16 | $4.46 | $7.01 | 55,080 | — | — |
| 1996-12-13 | $4.46 | $7.01 | 113,832 | — | — |
| 1996-12-12 | $4.43 | $6.96 | 89,352 | — | — |
| 1996-12-11 | $4.45 | $7.00 | 84,456 | — | — |
| 1996-12-10 | $4.47 | $7.03 | 107,712 | — | — |
| 1996-12-09 | $4.47 | $7.03 | 124,848 | — | — |
| 1996-12-06 | $4.45 | $7.00 | 159,120 | — | — |
| 1996-12-05 | $4.50 | $7.08 | 137,088 | — | — |
| 1996-12-04 | $4.48 | $7.04 | 104,040 | — | — |
| 1996-12-03 | $4.51 | $7.09 | 146,880 | — | — |
| 1996-12-02 | $4.45 | $7.00 | 306,000 | — | — |
| 1996-11-29 | $4.45 | $7.00 | 128,520 | — | — |
| 1996-11-27 | $4.45 | $7.00 | 175,032 | — | — |
| 1996-11-26 | $4.46 | $7.01 | 244,800 | — | — |
| 1996-11-25 | $4.53 | $7.12 | 434,520 | — | — |
| 1996-11-22 | $4.59 | $7.20 | 277,848 | — | — |
| 1996-11-21 | $4.46 | $7.01 | 160,344 | — | — |
| 1996-11-20 | $4.46 | $7.01 | 345,168 | — | — |
| 1996-11-19 | $4.43 | $6.96 | 177,480 | — | — |
| 1996-11-18 | $4.41 | $6.93 | 281,520 | — | — |
| 1996-11-15 | $4.41 | $6.93 | 1,729,512 | — | — |
| 1996-11-14 | $4.43 | $6.96 | 294,984 | — | — |
| 1996-11-13 | $4.43 | $6.96 | 258,264 | — | — |
| 1996-11-12 | $4.41 | $6.93 | 172,584 | — | — |
| 1996-11-11 | $4.43 | $6.96 | 204,408 | — | — |
| 1996-11-08 | $4.37 | $6.87 | 72,216 | — | — |
| 1996-11-07 | $4.35 | $6.84 | 171,360 | — | — |
| 1996-11-06 | $4.34 | $6.82 | 63,648 | — | — |
| 1996-11-05 | $4.32 | $6.79 | 406,368 | — | — |
| 1996-11-04 | $4.24 | $6.66 | 93,024 | — | — |
| 1996-11-01 | $4.27 | $6.71 | 77,112 | — | — |
| 1996-10-31 | $4.24 | $6.66 | 155,448 | — | — |
| 1996-10-30 | $4.24 | $6.66 | 61,425,216 | — | — |
| 1996-10-29 | $4.31 | $6.77 | 193,392 | — | — |
| 1996-10-28 | $4.29 | $6.74 | 403,920 | — | — |
| 1996-10-25 | $4.31 | $6.70 | 144,432 | — | — |
| 1996-10-24 | $4.27 | $6.64 | 63,648 | — | — |
| 1996-10-23 | $4.28 | $6.65 | 146,880 | — | — |
| 1996-10-22 | $4.24 | $6.59 | 233,784 | — | — |
| 1996-10-21 | $4.24 | $6.59 | 83,232 | — | — |
| 1996-10-18 | $4.22 | $6.56 | 105,264 | — | — |
| 1996-10-17 | $4.16 | $6.46 | 107,712 | — | — |
| 1996-10-16 | $4.16 | $6.46 | 110,160 | — | — |
| 1996-10-15 | $4.17 | $6.48 | 144,432 | — | — |
| 1996-10-14 | $4.23 | $6.57 | 51,408 | — | — |
| 1996-10-11 | $4.24 | $6.59 | 35,496 | — | — |
| 1996-10-10 | $4.23 | $6.57 | 100,368 | — | — |
| 1996-10-09 | $4.31 | $6.70 | 304,776 | — | — |
| 1996-10-08 | $4.25 | $6.61 | 94,248 | — | — |
| 1996-10-07 | $4.27 | $6.64 | 129,744 | — | — |
| 1996-10-04 | $4.29 | $6.67 | 84,456 | — | — |
| 1996-10-03 | $4.31 | $6.70 | 161,568 | — | — |
| 1996-10-02 | $4.28 | $6.65 | 386,784 | — | — |
| 1996-10-01 | $4.25 | $6.61 | 52,632 | — | — |
| 1996-09-30 | $4.28 | $6.65 | 223,992 | — | — |
| 1996-09-27 | $4.19 | $6.51 | 68,544 | — | — |
| 1996-09-26 | $4.25 | $6.61 | 58,752 | — | — |
| 1996-09-25 | $4.25 | $6.61 | 171,360 | — | — |
| 1996-09-24 | $4.23 | $6.57 | 137,088 | — | — |
| 1996-09-23 | $4.18 | $6.49 | 84,456 | — | — |
| 1996-09-20 | $4.22 | $6.56 | 85,680 | — | — |
| 1996-09-19 | $4.18 | $6.49 | 260,712 | — | — |
| 1996-09-18 | $4.16 | $6.46 | 130,968 | — | — |
| 1996-09-17 | $4.15 | $6.45 | 209,304 | — | — |
| 1996-09-16 | $4.23 | $6.57 | 91,800 | — | — |
| 1996-09-13 | $4.22 | $6.56 | 89,352 | — | — |
| 1996-09-12 | $4.16 | $6.46 | 141,984 | — | — |
| 1996-09-11 | $4.13 | $6.42 | 117,504 | — | — |
| 1996-09-10 | $4.16 | $6.46 | 206,856 | — | — |
| 1996-09-09 | $4.18 | $6.49 | 181,152 | — | — |
| 1996-09-06 | $4.15 | $6.45 | 91,800 | — | — |
| 1996-09-05 | $4.11 | $6.38 | 55,080 | — | — |
| 1996-09-04 | $4.07 | $6.34 | 1,294,992 | — | — |
| 1996-09-03 | $4.06 | $6.32 | 94,248 | — | — |
| 1996-08-30 | $4.17 | $6.48 | 107,712 | — | — |
| 1996-08-29 | $4.23 | $6.57 | 326,808 | — | — |
| 1996-08-28 | $4.28 | $6.65 | 1,731,960 | — | — |
| 1996-08-27 | $4.21 | $6.54 | 151,776 | — | — |
| 1996-08-26 | $4.14 | $6.43 | 46,512 | — | — |
| 1996-08-23 | $4.08 | $6.35 | 77,112 | — | — |
| 1996-08-22 | $4.06 | $6.32 | 146,880 | — | — |
| 1996-08-21 | $4.01 | $6.24 | 39,168 | — | — |
| 1996-08-20 | $4.00 | $6.22 | 919,224 | — | — |
| 1996-08-19 | $4.05 | $6.30 | 127,296 | — | — |
| 1996-08-16 | $4.06 | $6.32 | 88,128 | — | — |
| 1996-08-15 | $4.02 | $6.26 | 42,840 | — | — |
| 1996-08-14 | $4.04 | $6.29 | 259,488 | — | — |
| 1996-08-13 | $4.02 | $6.26 | 228,888 | — | — |
| 1996-08-12 | $4.05 | $6.30 | 69,768 | — | — |
| 1996-08-09 | $4.04 | $6.29 | 374,544 | — | — |
| 1996-08-08 | $4.08 | $6.35 | 694,008 | — | — |
| 1996-08-07 | $4.10 | $6.37 | 421,056 | — | — |
| 1996-08-06 | $4.06 | $6.32 | 104,040 | — | — |
| 1996-08-05 | $4.10 | $6.37 | 171,360 | — | — |
| 1996-08-02 | $4.07 | $6.34 | 518,976 | — | — |
| 1996-08-01 | $3.96 | $6.16 | 194,616 | — | — |
| 1996-07-31 | $3.90 | $6.07 | 88,128 | — | — |
| 1996-07-30 | $3.85 | $5.99 | 101,592 | — | — |
| 1996-07-29 | $3.90 | $6.07 | 58,752 | — | — |
| 1996-07-26 | $3.90 | $6.07 | 121,176 | — | — |
| 1996-07-25 | $3.97 | $6.11 | 265,608 | — | — |
| 1996-07-24 | $3.83 | $5.89 | 492,048 | — | — |
| 1996-07-23 | $3.86 | $5.93 | 176,256 | — | — |
| 1996-07-22 | $3.90 | $6.00 | 133,416 | — | — |
| 1996-07-19 | $3.93 | $6.04 | 44,064 | — | — |
| 1996-07-18 | $3.91 | $6.01 | 162,792 | — | — |
| 1996-07-17 | $3.90 | $6.00 | 165,240 | — | — |
| 1996-07-16 | $3.84 | $5.90 | 356,184 | — | — |
| 1996-07-15 | $3.78 | $5.81 | 154,224 | — | — |
| 1996-07-12 | $3.85 | $5.92 | 227,664 | — | — |
| 1996-07-11 | $3.85 | $5.92 | 239,904 | — | — |
| 1996-07-10 | $3.86 | $5.93 | 182,376 | — | — |
| 1996-07-09 | $3.88 | $5.97 | 165,240 | — | — |
| 1996-07-08 | $3.82 | $5.87 | 171,360 | — | — |
| 1996-07-05 | $3.77 | $5.79 | 51,408 | — | — |
| 1996-07-03 | $3.83 | $5.89 | 63,648 | — | — |
| 1996-07-02 | $3.81 | $5.86 | 165,240 | — | — |
| 1996-07-01 | $3.85 | $5.92 | 220,320 | — | — |
| 1996-06-28 | $3.79 | $5.82 | 72,216 | — | — |
| 1996-06-27 | $3.82 | $5.87 | 40,392 | — | — |
| 1996-06-26 | $3.83 | $5.89 | 90,576 | — | — |
| 1996-06-25 | $3.85 | $5.92 | 102,816 | — | — |
| 1996-06-24 | $3.88 | $5.97 | 82,008 | — | — |
| 1996-06-21 | $3.84 | $5.90 | 41,616 | — | — |
| 1996-06-20 | $3.84 | $5.90 | 96,696 | — | — |
| 1996-06-19 | $3.92 | $6.03 | 118,728 | — | — |
| 1996-06-18 | $3.89 | $5.98 | 308,448 | — | — |
| 1996-06-17 | $3.80 | $5.84 | 75,888 | — | — |
| 1996-06-14 | $3.80 | $5.84 | 57,528 | — | — |
| 1996-06-13 | $3.78 | $5.81 | 77,112 | — | — |
| 1996-06-12 | $3.80 | $5.84 | 171,360 | — | — |
| 1996-06-11 | $3.76 | $5.78 | 133,416 | — | — |
| 1996-06-10 | $3.73 | $5.73 | 64,872 | — | — |
| 1996-06-07 | $3.73 | $5.73 | 130,968 | — | — |
| 1996-06-06 | $3.79 | $5.82 | 170,136 | — | — |
| 1996-06-05 | $3.74 | $5.75 | 150,552 | — | — |
| 1996-06-04 | $3.74 | $5.75 | 117,504 | — | — |
| 1996-06-03 | $3.70 | $5.68 | 186,048 | — | — |
| 1996-05-31 | $3.70 | $5.68 | 146,880 | — | — |
| 1996-05-30 | $3.70 | $5.68 | 356,184 | — | — |
| 1996-05-29 | $3.78 | $5.81 | 198,288 | — | — |
| 1996-05-28 | $3.82 | $5.87 | 139,536 | — | — |
| 1996-05-24 | $3.81 | $5.86 | 128,520 | — | — |
| 1996-05-23 | $3.80 | $5.84 | 192,168 | — | — |
| 1996-05-22 | $3.80 | $5.84 | 100,368 | — | — |
| 1996-05-21 | $3.82 | $5.87 | 368,424 | — | — |
| 1996-05-20 | $3.86 | $5.93 | 91,800 | — | — |
| 1996-05-17 | $3.85 | $5.92 | 74,664 | — | — |
| 1996-05-16 | $3.82 | $5.87 | 220,320 | — | — |
| 1996-05-15 | $3.84 | $5.90 | 113,832 | — | — |
| 1996-05-14 | $3.82 | $5.87 | 105,264 | — | — |
| 1996-05-13 | $3.83 | $5.89 | 97,920 | — | — |
| 1996-05-10 | $3.85 | $5.92 | 62,424 | — | — |
| 1996-05-09 | $3.85 | $5.92 | 31,824 | — | — |
| 1996-05-08 | $3.86 | $5.93 | 233,784 | — | — |
| 1996-05-07 | $3.89 | $5.98 | 416,160 | — | — |
| 1996-05-06 | $3.85 | $5.92 | 217,872 | — | — |
| 1996-05-03 | $3.82 | $5.87 | 96,696 | — | — |
| 1996-05-02 | $3.76 | $5.78 | 172,584 | — | — |
| 1996-05-01 | $3.80 | $5.84 | 194,616 | — | — |
| 1996-04-30 | $3.83 | $5.89 | 253,368 | — | — |
| 1996-04-29 | $3.90 | $6.00 | 233,784 | — | — |
| 1996-04-26 | $3.93 | $6.04 | 230,112 | — | — |
| 1996-04-25 | $3.92 | $6.03 | 588,744 | — | — |
| 1996-04-24 | $3.93 | $5.99 | 123,624 | — | — |
| 1996-04-23 | $3.97 | $6.05 | 189,720 | — | — |
| 1996-04-22 | $4.02 | $6.13 | 197,064 | — | — |
| 1996-04-19 | $4.01 | $6.11 | 89,352 | — | — |
| 1996-04-18 | $3.97 | $6.05 | 177,480 | — | — |
| 1996-04-17 | $3.89 | $5.93 | 88,128 | — | — |
| 1996-04-16 | $3.87 | $5.90 | 123,624 | — | — |
| 1996-04-15 | $3.86 | $5.88 | 62,424 | — | — |
| 1996-04-12 | $3.85 | $5.87 | 165,240 | — | — |
| 1996-04-11 | $3.79 | $5.77 | 64,872 | — | — |
| 1996-04-10 | $3.87 | $5.90 | 110,160 | — | — |
| 1996-04-09 | $3.86 | $5.88 | 129,744 | — | — |
| 1996-04-08 | $3.90 | $5.94 | 167,688 | — | — |
| 1996-04-04 | $3.93 | $5.99 | 36,720 | — | — |
| 1996-04-03 | $3.95 | $6.02 | 102,816 | — | — |
| 1996-04-02 | $3.90 | $5.94 | 264,384 | — | — |
| 1996-04-01 | $3.87 | $5.90 | 133,416 | — | — |
| 1996-03-29 | $3.86 | $5.88 | 285,192 | — | — |
| 1996-03-28 | $3.83 | $5.83 | 159,120 | — | — |
| 1996-03-27 | $3.81 | $5.80 | 184,824 | — | — |
| 1996-03-26 | $3.80 | $5.79 | 237,456 | — | — |
| 1996-03-25 | $3.81 | $5.80 | 325,584 | — | — |
| 1996-03-22 | $3.82 | $5.82 | 219,096 | — | — |
| 1996-03-21 | $3.84 | $5.85 | 179,928 | — | — |
| 1996-03-20 | $3.81 | $5.80 | 171,360 | — | — |
| 1996-03-19 | $3.74 | $5.69 | 89,352 | — | — |
| 1996-03-18 | $3.73 | $5.68 | 459,000 | — | — |
| 1996-03-15 | $3.71 | $5.65 | 509,184 | — | — |
| 1996-03-14 | $3.74 | $5.69 | 115,056 | — | — |
| 1996-03-13 | $3.74 | $5.69 | 129,744 | — | — |
| 1996-03-12 | $3.67 | $5.59 | 184,824 | — | — |
| 1996-03-11 | $3.71 | $5.65 | 548,352 | — | — |
| 1996-03-08 | $3.68 | $5.60 | 422,280 | — | — |
| 1996-03-07 | $3.78 | $5.76 | 301,104 | — | — |
| 1996-03-06 | $3.69 | $5.62 | 653,616 | — | — |
| 1996-03-05 | $3.65 | $5.55 | 716,040 | — | — |
| 1996-03-04 | $3.71 | $5.65 | 798,048 | — | — |
| 1996-03-01 | $3.97 | $6.05 | 102,816 | — | — |
| 1996-02-29 | $3.98 | $6.07 | 212,976 | — | — |
| 1996-02-28 | $4.00 | $6.10 | 374,544 | — | — |
| 1996-02-27 | $4.02 | $6.13 | 187,272 | — | — |
| 1996-02-26 | $4.01 | $6.11 | 96,696 | — | — |
| 1996-02-23 | $4.02 | $6.13 | 118,728 | — | — |
| 1996-02-22 | $4.10 | $6.24 | 462,672 | — | — |
| 1996-02-21 | $4.00 | $6.10 | 384,336 | — | — |
| 1996-02-20 | $3.96 | $6.04 | 381,888 | — | — |
| 1996-02-16 | $4.03 | $6.15 | 668,304 | — | — |
| 1996-02-15 | $3.91 | $5.96 | 523,872 | — | — |
| 1996-02-14 | $3.86 | $5.88 | 129,744 | — | — |
| 1996-02-13 | $3.85 | $5.87 | 545,904 | — | — |
| 1996-02-12 | $3.81 | $5.80 | 293,760 | — | — |
| 1996-02-09 | $3.75 | $5.71 | 690,336 | — | — |
| 1996-02-08 | $3.81 | $5.80 | 280,296 | — | — |
| 1996-02-07 | $3.86 | $5.88 | 200,736 | — | — |
| 1996-02-06 | $3.86 | $5.88 | 241,128 | — | — |
| 1996-02-05 | $3.88 | $5.91 | 438,192 | — | — |
| 1996-02-02 | $3.91 | $5.96 | 111,384 | — | — |
| 1996-02-01 | $3.90 | $5.94 | 153,000 | — | — |
| 1996-01-31 | $3.94 | $6.01 | 139,536 | — | — |
| 1996-01-30 | $3.92 | $5.97 | 187,272 | — | — |
| 1996-01-29 | $3.87 | $5.90 | 227,664 | — | — |
| 1996-01-26 | $3.88 | $5.91 | 16,099,272 | — | — |
| 1996-01-25 | $3.97 | $5.99 | 86,904 | — | — |
| 1996-01-24 | $4.00 | $6.04 | 104,040 | — | — |
| 1996-01-23 | $3.98 | $6.01 | 122,400 | — | — |
| 1996-01-22 | $4.00 | $6.04 | 149,328 | — | — |
| 1996-01-19 | $3.94 | $5.94 | 286,416 | — | — |
| 1996-01-18 | $3.99 | $6.02 | 252,144 | — | — |
| 1996-01-17 | $3.97 | $5.99 | 186,048 | — | — |
| 1996-01-16 | $4.00 | $6.04 | 217,872 | — | — |
| 1996-01-15 | $4.02 | $6.07 | 225,216 | — | — |
| 1996-01-12 | $4.06 | $6.13 | 195,840 | — | — |
| 1996-01-11 | $4.06 | $6.13 | 283,968 | — | — |
| 1996-01-10 | $4.00 | $6.04 | 115,056 | — | — |
| 1996-01-09 | $4.03 | $6.08 | 146,880 | — | — |
| 1996-01-08 | $4.06 | $6.13 | 44,064 | — | — |
| 1996-01-05 | $4.10 | $6.17 | 105,264 | — | — |
| 1996-01-04 | $4.15 | $6.25 | 128,520 | — | — |
| 1996-01-03 | $4.20 | $6.33 | 209,304 | — | — |
| 1996-01-02 | $4.21 | $6.34 | 439,416 | — | — |