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
- 1981-03-25 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 | $1.85 | $1.91 | 622,800 | — | — |
| 1996-12-30 | $1.86 | $1.92 | 1,201,200 | — | — |
| 1996-12-27 | $1.81 | $1.87 | 547,200 | — | — |
| 1996-12-26 | $1.80 | $1.85 | 454,800 | — | — |
| 1996-12-24 | $1.77 | $1.82 | 92,400 | — | — |
| 1996-12-23 | $1.76 | $1.81 | 408,000 | — | — |
| 1996-12-20 | $1.76 | $1.81 | 244,800 | — | — |
| 1996-12-19 | $1.78 | $1.83 | 1,299,600 | — | — |
| 1996-12-18 | $1.74 | $1.79 | 1,042,800 | — | — |
| 1996-12-17 | $1.80 | $1.85 | 277,200 | — | — |
| 1996-12-16 | $1.80 | $1.85 | 170,400 | — | — |
| 1996-12-13 | $1.80 | $1.85 | 172,800 | — | — |
| 1996-12-12 | $1.80 | $1.85 | 286,800 | — | — |
| 1996-12-11 | $1.81 | $1.86 | 368,400 | — | — |
| 1996-12-10 | $1.82 | $1.88 | 714,000 | — | — |
| 1996-12-09 | $1.86 | $1.92 | 774,000 | — | — |
| 1996-12-06 | $1.79 | $1.84 | 469,200 | — | — |
| 1996-12-05 | $1.81 | $1.86 | 253,200 | — | — |
| 1996-12-04 | $1.83 | $1.89 | 373,200 | — | — |
| 1996-12-03 | $1.88 | $1.93 | 417,600 | — | — |
| 1996-12-02 | $1.85 | $1.91 | 487,200 | — | — |
| 1996-11-29 | $1.86 | $1.92 | 98,400 | — | — |
| 1996-11-27 | $1.86 | $1.92 | 369,600 | — | — |
| 1996-11-26 | $1.81 | $1.86 | 331,200 | — | — |
| 1996-11-25 | $1.83 | $1.89 | 633,600 | — | — |
| 1996-11-22 | $1.82 | $1.88 | 579,600 | — | — |
| 1996-11-21 | $1.85 | $1.91 | 462,000 | — | — |
| 1996-11-20 | $1.88 | $1.93 | 1,165,200 | — | — |
| 1996-11-19 | $1.83 | $1.89 | 615,600 | — | — |
| 1996-11-18 | $1.80 | $1.85 | 415,200 | — | — |
| 1996-11-15 | $1.79 | $1.84 | 643,200 | — | — |
| 1996-11-14 | $1.81 | $1.86 | 406,800 | — | — |
| 1996-11-13 | $1.81 | $1.86 | 463,200 | — | — |
| 1996-11-12 | $1.81 | $1.86 | 896,400 | — | — |
| 1996-11-11 | $1.82 | $1.87 | 1,869,600 | — | — |
| 1996-11-08 | $1.88 | $1.93 | 4,072,800 | — | — |
| 1996-11-07 | $1.87 | $1.92 | 12,439,200 | — | — |
| 1996-11-06 | $1.70 | $1.75 | 2,284,800 | — | — |
| 1996-11-05 | $1.70 | $1.75 | 1,785,600 | — | — |
| 1996-11-04 | $1.69 | $1.74 | 1,477,200 | — | — |
| 1996-11-01 | $1.67 | $1.71 | 495,600 | — | — |
| 1996-10-31 | $1.69 | $1.74 | 144,000 | — | — |
| 1996-10-30 | $1.69 | $1.74 | 345,600 | — | — |
| 1996-10-29 | $1.67 | $1.71 | 310,800 | — | — |
| 1996-10-28 | $1.69 | $1.74 | 344,400 | — | — |
| 1996-10-25 | $1.69 | $1.74 | 320,400 | — | — |
| 1996-10-24 | $1.71 | $1.76 | 600,000 | — | — |
| 1996-10-23 | $1.71 | $1.76 | 865,200 | — | — |
| 1996-10-22 | $1.72 | $1.77 | 794,400 | — | — |
| 1996-10-21 | $1.73 | $1.78 | 1,086,000 | — | — |
| 1996-10-18 | $1.72 | $1.77 | 3,436,800 | — | — |
| 1996-10-17 | $1.78 | $1.83 | 441,600 | — | — |
| 1996-10-16 | $1.78 | $1.83 | 456,000 | — | — |
| 1996-10-15 | $1.78 | $1.83 | 1,442,400 | — | — |
| 1996-10-14 | $1.76 | $1.81 | 2,612,400 | — | — |
| 1996-10-11 | $1.75 | $1.80 | 1,771,200 | — | — |
| 1996-10-10 | $1.74 | $1.79 | 559,200 | — | — |
| 1996-10-09 | $1.75 | $1.80 | 1,576,800 | — | — |
| 1996-10-08 | $1.77 | $1.82 | 2,304,000 | — | — |
| 1996-10-07 | $1.82 | $1.88 | 1,297,200 | — | — |
| 1996-10-04 | $1.86 | $1.92 | 234,000 | — | — |
| 1996-10-03 | $1.85 | $1.91 | 1,345,200 | — | — |
| 1996-10-02 | $1.86 | $1.92 | 703,200 | — | — |
| 1996-10-01 | $1.90 | $1.95 | 808,800 | — | — |
| 1996-09-30 | $1.94 | $1.99 | 891,600 | — | — |
| 1996-09-27 | $1.96 | $2.01 | 313,200 | — | — |
| 1996-09-26 | $1.95 | $2.00 | 349,200 | — | — |
| 1996-09-25 | $1.95 | $2.00 | 271,200 | — | — |
| 1996-09-24 | $1.97 | $2.03 | 343,200 | — | — |
| 1996-09-23 | $1.98 | $2.04 | 128,400 | — | — |
| 1996-09-20 | $1.98 | $2.04 | 604,800 | — | — |
| 1996-09-19 | $2.00 | $2.06 | 870,000 | — | — |
| 1996-09-18 | $2.00 | $2.06 | 240,000 | — | — |
| 1996-09-17 | $2.03 | $2.09 | 1,634,400 | — | — |
| 1996-09-16 | $2.01 | $2.07 | 2,569,200 | — | — |
| 1996-09-13 | $1.96 | $2.01 | 1,114,800 | — | — |
| 1996-09-12 | $1.92 | $1.97 | 1,332,000 | — | — |
| 1996-09-11 | $1.86 | $1.92 | 2,524,800 | — | — |
| 1996-09-10 | $1.77 | $1.82 | 2,160,000 | — | — |
| 1996-09-09 | $1.74 | $1.79 | 457,200 | — | — |
| 1996-09-06 | $1.74 | $1.79 | 216,000 | — | — |
| 1996-09-05 | $1.74 | $1.79 | 378,000 | — | — |
| 1996-09-04 | $1.76 | $1.81 | 834,000 | — | — |
| 1996-09-03 | $1.76 | $1.81 | 750,000 | — | — |
| 1996-08-30 | $1.78 | $1.83 | 369,600 | — | — |
| 1996-08-29 | $1.81 | $1.86 | 1,038,000 | — | — |
| 1996-08-28 | $1.79 | $1.84 | 463,200 | — | — |
| 1996-08-27 | $1.82 | $1.88 | 654,000 | — | — |
| 1996-08-26 | $1.83 | $1.89 | 2,018,400 | — | — |
| 1996-08-23 | $1.79 | $1.84 | 1,466,400 | — | — |
| 1996-08-22 | $1.78 | $1.83 | 2,676,000 | — | — |
| 1996-08-21 | $1.75 | $1.80 | 540,000 | — | — |
| 1996-08-20 | $1.75 | $1.80 | 326,400 | — | — |
| 1996-08-19 | $1.75 | $1.80 | 328,800 | — | — |
| 1996-08-16 | $1.75 | $1.80 | 1,971,600 | — | — |
| 1996-08-15 | $1.73 | $1.78 | 2,552,400 | — | — |
| 1996-08-14 | $1.69 | $1.74 | 289,200 | — | — |
| 1996-08-13 | $1.71 | $1.76 | 1,263,600 | — | — |
| 1996-08-12 | $1.70 | $1.75 | 1,932,000 | — | — |
| 1996-08-09 | $1.66 | $1.70 | 1,682,400 | — | — |
| 1996-08-08 | $1.64 | $1.68 | 246,000 | — | — |
| 1996-08-07 | $1.66 | $1.70 | 265,200 | — | — |
| 1996-08-06 | $1.64 | $1.68 | 354,000 | — | — |
| 1996-08-05 | $1.66 | $1.70 | 1,138,800 | — | — |
| 1996-08-02 | $1.61 | $1.66 | 651,600 | — | — |
| 1996-08-01 | $1.67 | $1.71 | 386,400 | — | — |
| 1996-07-31 | $1.67 | $1.71 | 516,000 | — | — |
| 1996-07-30 | $1.64 | $1.68 | 476,400 | — | — |
| 1996-07-29 | $1.66 | $1.70 | 3,573,600 | — | — |
| 1996-07-26 | $1.59 | $1.64 | 931,200 | — | — |
| 1996-07-25 | $1.57 | $1.62 | 12,697,200 | — | — |
| 1996-07-24 | $1.53 | $1.58 | 3,031,200 | — | — |
| 1996-07-23 | $1.63 | $1.67 | 756,000 | — | — |
| 1996-07-22 | $1.70 | $1.75 | 544,800 | — | — |
| 1996-07-19 | $1.75 | $1.80 | 564,000 | — | — |
| 1996-07-18 | $1.72 | $1.77 | 2,522,400 | — | — |
| 1996-07-17 | $1.68 | $1.73 | 1,174,800 | — | — |
| 1996-07-16 | $1.65 | $1.69 | 1,196,400 | — | — |
| 1996-07-15 | $1.73 | $1.78 | 451,200 | — | — |
| 1996-07-12 | $1.76 | $1.81 | 504,000 | — | — |
| 1996-07-11 | $1.80 | $1.85 | 1,233,600 | — | — |
| 1996-07-10 | $1.88 | $1.93 | 542,400 | — | — |
| 1996-07-09 | $1.92 | $1.97 | 1,466,400 | — | — |
| 1996-07-08 | $1.92 | $1.97 | 1,662,000 | — | — |
| 1996-07-05 | $1.90 | $1.95 | 1,285,200 | — | — |
| 1996-07-03 | $1.83 | $1.89 | 270,000 | — | — |
| 1996-07-02 | $1.86 | $1.92 | 987,600 | — | — |
| 1996-07-01 | $1.83 | $1.89 | 2,379,600 | — | — |
| 1996-06-28 | $1.76 | $1.81 | 319,200 | — | — |
| 1996-06-27 | $1.76 | $1.81 | 480,000 | — | — |
| 1996-06-26 | $1.80 | $1.85 | 666,000 | — | — |
| 1996-06-25 | $1.82 | $1.88 | 994,800 | — | — |
| 1996-06-24 | $1.80 | $1.85 | 1,196,400 | — | — |
| 1996-06-21 | $1.81 | $1.86 | 234,000 | — | — |
| 1996-06-20 | $1.80 | $1.85 | 4,390,800 | — | — |
| 1996-06-19 | $1.81 | $1.86 | 651,600 | — | — |
| 1996-06-18 | $1.83 | $1.89 | 864,000 | — | — |
| 1996-06-17 | $1.88 | $1.93 | 1,448,400 | — | — |
| 1996-06-14 | $1.84 | $1.90 | 364,800 | — | — |
| 1996-06-13 | $1.82 | $1.88 | 615,600 | — | — |
| 1996-06-12 | $1.77 | $1.82 | 48,000 | — | — |
| 1996-06-11 | $1.77 | $1.82 | 152,400 | — | — |
| 1996-06-10 | $1.77 | $1.82 | 620,400 | — | — |
| 1996-06-07 | $1.79 | $1.84 | 160,800 | — | — |
| 1996-06-06 | $1.83 | $1.88 | 246,000 | — | — |
| 1996-06-05 | $1.83 | $1.88 | 346,800 | — | — |
| 1996-06-04 | $1.80 | $1.85 | 261,600 | — | — |
| 1996-06-03 | $1.84 | $1.89 | 201,600 | — | — |
| 1996-05-31 | $1.81 | $1.86 | 114,000 | — | — |
| 1996-05-30 | $1.83 | $1.88 | 216,000 | — | — |
| 1996-05-29 | $1.84 | $1.89 | 272,400 | — | — |
| 1996-05-28 | $1.85 | $1.90 | 301,200 | — | — |
| 1996-05-24 | $1.88 | $1.92 | 2,000,400 | — | — |
| 1996-05-23 | $1.88 | $1.92 | 2,430,000 | — | — |
| 1996-05-22 | $1.88 | $1.92 | 48,000 | — | — |
| 1996-05-21 | $1.86 | $1.91 | 345,600 | — | — |
| 1996-05-20 | $1.86 | $1.91 | 596,400 | — | — |
| 1996-05-17 | $1.89 | $1.93 | 313,200 | — | — |
| 1996-05-16 | $1.89 | $1.93 | 502,800 | — | — |
| 1996-05-15 | $1.88 | $1.92 | 1,014,000 | — | — |
| 1996-05-14 | $1.84 | $1.89 | 1,290,000 | — | — |
| 1996-05-13 | $1.90 | $1.95 | 945,600 | — | — |
| 1996-05-10 | $1.81 | $1.86 | 1,891,200 | — | — |
| 1996-05-09 | $1.84 | $1.89 | 930,000 | — | — |
| 1996-05-08 | $1.83 | $1.88 | 283,200 | — | — |
| 1996-05-07 | $1.83 | $1.88 | 673,200 | — | — |
| 1996-05-06 | $1.86 | $1.91 | 924,000 | — | — |
| 1996-05-03 | $1.89 | $1.93 | 994,800 | — | — |
| 1996-05-02 | $1.92 | $1.97 | 108,000 | — | — |
| 1996-05-01 | $1.93 | $1.98 | 859,200 | — | — |
| 1996-04-30 | $1.97 | $2.02 | 1,195,200 | — | — |
| 1996-04-29 | $2.02 | $2.07 | 530,400 | — | — |
| 1996-04-26 | $2.06 | $2.11 | 1,563,600 | — | — |
| 1996-04-25 | $2.08 | $2.14 | 6,241,200 | — | — |
| 1996-04-24 | $1.85 | $1.90 | 2,854,800 | — | — |
| 1996-04-23 | $1.81 | $1.86 | 52,800 | — | — |
| 1996-04-22 | $1.83 | $1.88 | 152,400 | — | — |
| 1996-04-19 | $1.83 | $1.88 | 202,800 | — | — |
| 1996-04-18 | $1.83 | $1.88 | 963,600 | — | — |
| 1996-04-17 | $1.83 | $1.88 | 241,200 | — | — |
| 1996-04-16 | $1.83 | $1.88 | 294,000 | — | — |
| 1996-04-15 | $1.83 | $1.88 | 242,400 | — | — |
| 1996-04-12 | $1.83 | $1.88 | 118,800 | — | — |
| 1996-04-11 | $1.81 | $1.86 | 106,800 | — | — |
| 1996-04-10 | $1.83 | $1.88 | 775,200 | — | — |
| 1996-04-09 | $1.84 | $1.89 | 200,400 | — | — |
| 1996-04-08 | $1.85 | $1.90 | 123,600 | — | — |
| 1996-04-04 | $1.85 | $1.90 | 114,000 | — | — |
| 1996-04-03 | $1.89 | $1.93 | 588,000 | — | — |
| 1996-04-02 | $1.86 | $1.91 | 182,400 | — | — |
| 1996-04-01 | $1.89 | $1.93 | 589,200 | — | — |
| 1996-03-29 | $1.88 | $1.92 | 424,800 | — | — |
| 1996-03-28 | $1.89 | $1.93 | 481,200 | — | — |
| 1996-03-27 | $1.89 | $1.94 | 182,400 | — | — |
| 1996-03-26 | $1.92 | $1.97 | 136,800 | — | — |
| 1996-03-25 | $1.93 | $1.98 | 166,800 | — | — |
| 1996-03-22 | $1.91 | $1.96 | 1,363,200 | — | — |
| 1996-03-21 | $1.88 | $1.92 | 459,600 | — | — |
| 1996-03-20 | $1.94 | $1.99 | 84,000 | — | — |
| 1996-03-19 | $1.94 | $1.99 | 144,000 | — | — |
| 1996-03-18 | $1.91 | $1.96 | 451,200 | — | — |
| 1996-03-15 | $1.88 | $1.92 | 402,000 | — | — |
| 1996-03-14 | $1.90 | $1.95 | 210,000 | — | — |
| 1996-03-13 | $1.92 | $1.97 | 115,200 | — | — |
| 1996-03-12 | $1.91 | $1.96 | 568,800 | — | — |
| 1996-03-11 | $1.95 | $2.00 | 489,600 | — | — |
| 1996-03-08 | $1.90 | $1.95 | 423,600 | — | — |
| 1996-03-07 | $1.92 | $1.97 | 298,800 | — | — |
| 1996-03-06 | $1.92 | $1.97 | 481,200 | — | — |
| 1996-03-05 | $1.89 | $1.93 | 771,600 | — | — |
| 1996-03-04 | $1.92 | $1.97 | 579,600 | — | — |
| 1996-03-01 | $1.90 | $1.95 | 400,800 | — | — |
| 1996-02-29 | $1.90 | $1.95 | 561,600 | — | — |
| 1996-02-28 | $1.93 | $1.98 | 624,000 | — | — |
| 1996-02-27 | $1.94 | $1.99 | 865,200 | — | — |
| 1996-02-26 | $1.92 | $1.97 | 752,400 | — | — |
| 1996-02-23 | $1.88 | $1.92 | 1,178,400 | — | — |
| 1996-02-22 | $1.94 | $1.99 | 277,200 | — | — |
| 1996-02-21 | $1.94 | $1.99 | 344,400 | — | — |
| 1996-02-20 | $1.90 | $1.95 | 480,000 | — | — |
| 1996-02-16 | $1.90 | $1.95 | 282,000 | — | — |
| 1996-02-15 | $1.94 | $1.99 | 327,600 | — | — |
| 1996-02-14 | $1.93 | $1.98 | 284,400 | — | — |
| 1996-02-13 | $1.92 | $1.97 | 602,400 | — | — |
| 1996-02-12 | $1.98 | $2.03 | 296,400 | — | — |
| 1996-02-09 | $1.99 | $2.04 | 1,574,400 | — | — |
| 1996-02-08 | $2.00 | $2.05 | 3,403,200 | — | — |
| 1996-02-07 | $1.88 | $1.92 | 423,600 | — | — |
| 1996-02-06 | $1.85 | $1.90 | 438,000 | — | — |
| 1996-02-05 | $1.83 | $1.88 | 224,400 | — | — |
| 1996-02-02 | $1.84 | $1.89 | 228,000 | — | — |
| 1996-02-01 | $1.83 | $1.88 | 1,042,800 | — | — |
| 1996-01-31 | $1.88 | $1.92 | 967,200 | — | — |
| 1996-01-30 | $1.88 | $1.92 | 96,000 | — | — |
| 1996-01-29 | $1.84 | $1.89 | 314,400 | — | — |
| 1996-01-26 | $1.84 | $1.89 | 373,200 | — | — |
| 1996-01-25 | $1.82 | $1.87 | 234,000 | — | — |
| 1996-01-24 | $1.83 | $1.88 | 439,200 | — | — |
| 1996-01-23 | $1.79 | $1.84 | 216,000 | — | — |
| 1996-01-22 | $1.79 | $1.84 | 336,000 | — | — |
| 1996-01-19 | $1.79 | $1.84 | 307,200 | — | — |
| 1996-01-18 | $1.83 | $1.88 | 417,600 | — | — |
| 1996-01-17 | $1.80 | $1.85 | 240,000 | — | — |
| 1996-01-16 | $1.83 | $1.88 | 276,000 | — | — |
| 1996-01-15 | $1.77 | $1.82 | 508,800 | — | — |
| 1996-01-12 | $1.85 | $1.90 | 465,600 | — | — |
| 1996-01-11 | $1.88 | $1.92 | 369,600 | — | — |
| 1996-01-10 | $1.81 | $1.86 | 470,400 | — | — |
| 1996-01-09 | $1.83 | $1.88 | 217,200 | — | — |
| 1996-01-08 | $1.79 | $1.84 | 439,200 | — | — |
| 1996-01-05 | $1.85 | $1.90 | 200,400 | — | — |
| 1996-01-04 | $1.83 | $1.88 | 271,200 | — | — |
| 1996-01-03 | $1.83 | $1.88 | 433,200 | — | — |
| 1996-01-02 | $1.90 | $1.95 | 703,200 | — | — |