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
- 1986-06-26 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 | $3.47 | $3.70 | 145,200 | — | — |
| 1996-12-30 | $3.44 | $3.66 | 340,800 | — | — |
| 1996-12-27 | $3.53 | $3.76 | 39,200 | — | — |
| 1996-12-26 | $3.53 | $3.75 | 30,400 | — | — |
| 1996-12-24 | $3.63 | $3.85 | 100,800 | — | — |
| 1996-12-23 | $3.53 | $3.75 | 50,000 | — | — |
| 1996-12-20 | $3.59 | $3.82 | 62,000 | — | — |
| 1996-12-19 | $3.56 | $3.78 | 119,200 | — | — |
| 1996-12-18 | $3.53 | $3.75 | 238,400 | — | — |
| 1996-12-17 | $3.53 | $3.75 | 414,400 | — | — |
| 1996-12-16 | $3.53 | $3.75 | 103,600 | — | — |
| 1996-12-13 | $3.50 | $3.72 | 60,400 | — | — |
| 1996-12-12 | $3.50 | $3.72 | 194,800 | — | — |
| 1996-12-11 | $3.38 | $3.59 | 78,400 | — | — |
| 1996-12-10 | $3.47 | $3.68 | 79,200 | — | — |
| 1996-12-09 | $3.53 | $3.75 | 33,600 | — | — |
| 1996-12-06 | $3.50 | $3.72 | 95,200 | — | — |
| 1996-12-05 | $3.53 | $3.75 | 287,200 | — | — |
| 1996-12-04 | $3.47 | $3.68 | 128,800 | — | — |
| 1996-12-03 | $3.47 | $3.68 | 80,400 | — | — |
| 1996-12-02 | $3.50 | $3.72 | 241,200 | — | — |
| 1996-11-29 | $3.59 | $3.82 | 11,200 | — | — |
| 1996-11-27 | $3.50 | $3.72 | 38,000 | — | — |
| 1996-11-26 | $3.50 | $3.72 | 176,000 | — | — |
| 1996-11-25 | $3.53 | $3.75 | 239,200 | — | — |
| 1996-11-22 | $3.66 | $3.88 | 236,000 | — | — |
| 1996-11-21 | $3.61 | $3.83 | 452,400 | — | — |
| 1996-11-20 | $3.63 | $3.85 | 138,400 | — | — |
| 1996-11-19 | $3.53 | $3.75 | 306,000 | — | — |
| 1996-11-18 | $3.56 | $3.78 | 61,600 | — | — |
| 1996-11-15 | $3.59 | $3.82 | 220,800 | — | — |
| 1996-11-14 | $3.75 | $3.98 | 47,200 | — | — |
| 1996-11-13 | $3.75 | $3.98 | 150,400 | — | — |
| 1996-11-12 | $3.88 | $4.12 | 466,800 | — | — |
| 1996-11-11 | $3.75 | $3.98 | 318,000 | — | — |
| 1996-11-08 | $3.72 | $3.95 | 110,800 | — | — |
| 1996-11-07 | $3.77 | $4.00 | 228,800 | — | — |
| 1996-11-06 | $3.81 | $4.05 | 32,800 | — | — |
| 1996-11-05 | $3.81 | $4.05 | 229,200 | — | — |
| 1996-11-04 | $3.75 | $3.98 | 149,600 | — | — |
| 1996-11-01 | $3.77 | $4.00 | 160,400 | — | — |
| 1996-10-31 | $3.75 | $3.98 | 30,400 | — | — |
| 1996-10-30 | $3.75 | $3.98 | 432,400 | — | — |
| 1996-10-29 | $3.64 | $3.87 | 57,200 | — | — |
| 1996-10-28 | $3.56 | $3.78 | 421,600 | — | — |
| 1996-10-25 | $3.72 | $3.95 | 561,200 | — | — |
| 1996-10-24 | $3.91 | $4.15 | 842,400 | — | — |
| 1996-10-23 | $3.69 | $3.92 | 243,600 | — | — |
| 1996-10-22 | $3.50 | $3.72 | 235,600 | — | — |
| 1996-10-21 | $3.44 | $3.65 | 175,200 | — | — |
| 1996-10-18 | $3.41 | $3.62 | 194,400 | — | — |
| 1996-10-17 | $3.67 | $3.90 | 406,000 | — | — |
| 1996-10-16 | $3.31 | $3.52 | 165,200 | — | — |
| 1996-10-15 | $3.34 | $3.55 | 242,000 | — | — |
| 1996-10-14 | $3.22 | $3.42 | 2,682,800 | — | — |
| 1996-10-11 | $3.16 | $3.35 | 1,121,200 | — | — |
| 1996-10-10 | $3.22 | $3.42 | 217,600 | — | — |
| 1996-10-09 | $3.25 | $3.45 | 303,600 | — | — |
| 1996-10-08 | $3.44 | $3.65 | 57,600 | — | — |
| 1996-10-07 | $3.47 | $3.68 | 116,800 | — | — |
| 1996-10-04 | $3.63 | $3.85 | 110,800 | — | — |
| 1996-10-03 | $3.69 | $3.92 | 265,600 | — | — |
| 1996-10-02 | $3.61 | $3.83 | 268,400 | — | — |
| 1996-10-01 | $3.63 | $3.85 | 356,400 | — | — |
| 1996-09-30 | $3.56 | $3.78 | 388,000 | — | — |
| 1996-09-27 | $3.56 | $3.78 | 63,600 | — | — |
| 1996-09-26 | $3.53 | $3.75 | 431,600 | — | — |
| 1996-09-25 | $3.69 | $3.90 | 474,000 | — | — |
| 1996-09-24 | $3.84 | $4.07 | 265,600 | — | — |
| 1996-09-23 | $4.06 | $4.30 | 234,000 | — | — |
| 1996-09-20 | $4.03 | $4.27 | 107,600 | — | — |
| 1996-09-19 | $4.00 | $4.23 | 162,800 | — | — |
| 1996-09-18 | $3.97 | $4.20 | 88,800 | — | — |
| 1996-09-17 | $4.09 | $4.33 | 49,200 | — | — |
| 1996-09-16 | $4.09 | $4.33 | 56,800 | — | — |
| 1996-09-13 | $4.06 | $4.30 | 58,400 | — | — |
| 1996-09-12 | $4.06 | $4.30 | 196,000 | — | — |
| 1996-09-11 | $4.22 | $4.47 | 254,800 | — | — |
| 1996-09-10 | $4.25 | $4.50 | 274,400 | — | — |
| 1996-09-09 | $4.16 | $4.40 | 45,600 | — | — |
| 1996-09-06 | $4.25 | $4.50 | 227,200 | — | — |
| 1996-09-05 | $4.19 | $4.43 | 88,400 | — | — |
| 1996-09-04 | $4.16 | $4.40 | 42,400 | — | — |
| 1996-09-03 | $4.13 | $4.37 | 122,800 | — | — |
| 1996-08-30 | $4.28 | $4.53 | 46,800 | — | — |
| 1996-08-29 | $4.25 | $4.50 | 52,400 | — | — |
| 1996-08-28 | $4.27 | $4.52 | 562,400 | — | — |
| 1996-08-27 | $4.19 | $4.43 | 188,400 | — | — |
| 1996-08-26 | $4.31 | $4.57 | 560,800 | — | — |
| 1996-08-23 | $4.25 | $4.50 | 336,400 | — | — |
| 1996-08-22 | $4.13 | $4.37 | 608,000 | — | — |
| 1996-08-21 | $3.97 | $4.20 | 99,200 | — | — |
| 1996-08-20 | $4.03 | $4.27 | 90,000 | — | — |
| 1996-08-19 | $4.03 | $4.27 | 179,200 | — | — |
| 1996-08-16 | $3.97 | $4.20 | 52,800 | — | — |
| 1996-08-15 | $3.97 | $4.20 | 141,600 | — | — |
| 1996-08-14 | $4.16 | $4.40 | 23,200 | — | — |
| 1996-08-13 | $4.25 | $4.50 | 223,200 | — | — |
| 1996-08-12 | $4.16 | $4.40 | 16,000 | — | — |
| 1996-08-09 | $4.16 | $4.40 | 6,800 | — | — |
| 1996-08-08 | $4.20 | $4.45 | 29,600 | — | — |
| 1996-08-07 | $4.25 | $4.50 | 7,600 | — | — |
| 1996-08-06 | $4.19 | $4.43 | 67,200 | — | — |
| 1996-08-05 | $4.16 | $4.40 | 10,800 | — | — |
| 1996-08-02 | $4.16 | $4.40 | 141,600 | — | — |
| 1996-08-01 | $4.19 | $4.43 | 6,800 | — | — |
| 1996-07-31 | $4.19 | $4.43 | 246,000 | — | — |
| 1996-07-30 | $4.20 | $4.45 | 118,800 | — | — |
| 1996-07-29 | $4.13 | $4.37 | 76,000 | — | — |
| 1996-07-26 | $4.22 | $4.47 | 86,400 | — | — |
| 1996-07-25 | $4.28 | $4.53 | 134,400 | — | — |
| 1996-07-24 | $4.13 | $4.37 | 112,800 | — | — |
| 1996-07-23 | $4.16 | $4.40 | 432,400 | — | — |
| 1996-07-22 | $4.56 | $4.83 | 680,800 | — | — |
| 1996-07-19 | $4.09 | $4.33 | 154,400 | — | — |
| 1996-07-18 | $4.03 | $4.27 | 56,000 | — | — |
| 1996-07-17 | $4.03 | $4.27 | 56,400 | — | — |
| 1996-07-16 | $4.09 | $4.33 | 320,000 | — | — |
| 1996-07-15 | $4.00 | $4.23 | 247,200 | — | — |
| 1996-07-12 | $4.28 | $4.53 | 102,000 | — | — |
| 1996-07-11 | $4.25 | $4.50 | 61,600 | — | — |
| 1996-07-10 | $4.28 | $4.53 | 135,600 | — | — |
| 1996-07-09 | $4.25 | $4.50 | 288,400 | — | — |
| 1996-07-08 | $4.13 | $4.37 | 134,400 | — | — |
| 1996-07-05 | $4.09 | $4.33 | 129,600 | — | — |
| 1996-07-03 | $4.22 | $4.47 | 80,400 | — | — |
| 1996-07-02 | $4.28 | $4.53 | 89,600 | — | — |
| 1996-07-01 | $4.44 | $4.70 | 108,800 | — | — |
| 1996-06-28 | $4.66 | $4.93 | 106,000 | — | — |
| 1996-06-27 | $4.69 | $4.96 | 161,200 | — | — |
| 1996-06-26 | $4.69 | $4.96 | 111,600 | — | — |
| 1996-06-25 | $4.63 | $4.90 | 182,000 | — | — |
| 1996-06-24 | $4.69 | $4.96 | 377,200 | — | — |
| 1996-06-21 | $4.41 | $4.66 | 78,000 | — | — |
| 1996-06-20 | $4.47 | $4.73 | 385,600 | — | — |
| 1996-06-19 | $4.38 | $4.63 | 64,000 | — | — |
| 1996-06-18 | $4.41 | $4.66 | 246,400 | — | — |
| 1996-06-17 | $4.50 | $4.76 | 32,400 | — | — |
| 1996-06-14 | $4.47 | $4.73 | 75,600 | — | — |
| 1996-06-13 | $4.50 | $4.76 | 169,600 | — | — |
| 1996-06-12 | $4.72 | $5.00 | 527,200 | — | — |
| 1996-06-11 | $4.66 | $4.93 | 207,200 | — | — |
| 1996-06-10 | $4.56 | $4.83 | 215,200 | — | — |
| 1996-06-07 | $4.47 | $4.73 | 65,600 | — | — |
| 1996-06-06 | $4.66 | $4.93 | 232,000 | — | — |
| 1996-06-05 | $4.56 | $4.83 | 266,800 | — | — |
| 1996-06-04 | $4.63 | $4.90 | 579,600 | — | — |
| 1996-06-03 | $4.78 | $5.06 | 361,600 | — | — |
| 1996-05-31 | $4.78 | $5.06 | 250,000 | — | — |
| 1996-05-30 | $4.78 | $5.06 | 256,400 | — | — |
| 1996-05-29 | $4.75 | $5.02 | 1,009,200 | — | — |
| 1996-05-28 | $4.81 | $5.09 | 1,724,800 | — | — |
| 1996-05-24 | $4.94 | $5.22 | 2,002,000 | — | — |
| 1996-05-23 | $4.34 | $4.59 | 180,800 | — | — |
| 1996-05-22 | $4.38 | $4.63 | 79,200 | — | — |
| 1996-05-21 | $4.34 | $4.59 | 205,200 | — | — |
| 1996-05-20 | $4.47 | $4.73 | 270,800 | — | — |
| 1996-05-17 | $4.34 | $4.59 | 306,400 | — | — |
| 1996-05-16 | $4.40 | $4.66 | 184,800 | — | — |
| 1996-05-15 | $4.41 | $4.66 | 1,149,200 | — | — |
| 1996-05-14 | $4.25 | $4.49 | 928,000 | — | — |
| 1996-05-13 | $4.22 | $4.46 | 1,872,000 | — | — |
| 1996-05-10 | $3.88 | $4.10 | 661,600 | — | — |
| 1996-05-09 | $3.69 | $3.90 | 66,800 | — | — |
| 1996-05-08 | $3.56 | $3.77 | 88,800 | — | — |
| 1996-05-07 | $3.66 | $3.87 | 239,600 | — | — |
| 1996-05-06 | $3.72 | $3.93 | 194,000 | — | — |
| 1996-05-03 | $3.72 | $3.93 | 96,400 | — | — |
| 1996-05-02 | $3.69 | $3.90 | 76,800 | — | — |
| 1996-05-01 | $3.81 | $4.03 | 35,600 | — | — |
| 1996-04-30 | $3.72 | $3.93 | 58,400 | — | — |
| 1996-04-29 | $3.75 | $3.97 | 70,000 | — | — |
| 1996-04-26 | $3.84 | $4.07 | 46,000 | — | — |
| 1996-04-25 | $3.78 | $4.00 | 1,688,800 | — | — |
| 1996-04-24 | $3.88 | $4.10 | 146,800 | — | — |
| 1996-04-23 | $3.88 | $4.10 | 836,400 | — | — |
| 1996-04-22 | $3.89 | $4.11 | 298,800 | — | — |
| 1996-04-19 | $3.75 | $3.97 | 386,800 | — | — |
| 1996-04-18 | $3.75 | $3.97 | 488,000 | — | — |
| 1996-04-17 | $3.72 | $3.93 | 366,000 | — | — |
| 1996-04-16 | $3.75 | $3.97 | 375,600 | — | — |
| 1996-04-15 | $3.84 | $4.07 | 170,400 | — | — |
| 1996-04-12 | $3.84 | $4.07 | 150,000 | — | — |
| 1996-04-11 | $3.84 | $4.07 | 216,000 | — | — |
| 1996-04-10 | $3.88 | $4.10 | 321,600 | — | — |
| 1996-04-09 | $4.00 | $4.23 | 608,800 | — | — |
| 1996-04-08 | $3.97 | $4.20 | 608,400 | — | — |
| 1996-04-04 | $4.08 | $4.31 | 2,020,800 | — | — |
| 1996-04-03 | $3.63 | $3.83 | 273,200 | — | — |
| 1996-04-02 | $3.34 | $3.54 | 34,400 | — | — |
| 1996-04-01 | $3.31 | $3.50 | 26,400 | — | — |
| 1996-03-29 | $3.28 | $3.47 | 46,000 | — | — |
| 1996-03-28 | $3.22 | $3.40 | 35,600 | — | — |
| 1996-03-27 | $3.25 | $3.44 | 49,200 | — | — |
| 1996-03-26 | $3.28 | $3.47 | 115,200 | — | — |
| 1996-03-25 | $3.31 | $3.50 | 136,400 | — | — |
| 1996-03-22 | $3.31 | $3.50 | 74,800 | — | — |
| 1996-03-21 | $3.34 | $3.54 | 220,000 | — | — |
| 1996-03-20 | $3.41 | $3.60 | 210,800 | — | — |
| 1996-03-19 | $3.44 | $3.64 | 142,800 | — | — |
| 1996-03-18 | $3.45 | $3.65 | 116,000 | — | — |
| 1996-03-15 | $3.47 | $3.67 | 269,600 | — | — |
| 1996-03-14 | $3.47 | $3.67 | 240,000 | — | — |
| 1996-03-13 | $3.41 | $3.60 | 505,200 | — | — |
| 1996-03-12 | $3.25 | $3.44 | 168,800 | — | — |
| 1996-03-11 | $3.28 | $3.47 | 107,200 | — | — |
| 1996-03-08 | $3.19 | $3.37 | 59,200 | — | — |
| 1996-03-07 | $3.19 | $3.37 | 190,400 | — | — |
| 1996-03-06 | $3.25 | $3.44 | 385,200 | — | — |
| 1996-03-05 | $3.25 | $3.44 | 46,800 | — | — |
| 1996-03-04 | $3.25 | $3.44 | 134,800 | — | — |
| 1996-03-01 | $3.28 | $3.47 | 429,200 | — | — |
| 1996-02-29 | $3.16 | $3.34 | 484,400 | — | — |
| 1996-02-28 | $3.13 | $3.30 | 407,200 | — | — |
| 1996-02-27 | $3.16 | $3.34 | 476,400 | — | — |
| 1996-02-26 | $3.19 | $3.37 | 54,800 | — | — |
| 1996-02-23 | $3.25 | $3.44 | 322,800 | — | — |
| 1996-02-22 | $3.25 | $3.44 | 486,000 | — | — |
| 1996-02-21 | $3.28 | $3.47 | 176,400 | — | — |
| 1996-02-20 | $3.28 | $3.47 | 902,800 | — | — |
| 1996-02-16 | $3.28 | $3.47 | 15,600 | — | — |
| 1996-02-15 | $3.28 | $3.47 | 122,800 | — | — |
| 1996-02-14 | $3.28 | $3.47 | 78,000 | — | — |
| 1996-02-13 | $3.31 | $3.50 | 117,200 | — | — |
| 1996-02-12 | $3.38 | $3.57 | 369,200 | — | — |
| 1996-02-09 | $3.44 | $3.64 | 548,800 | — | — |
| 1996-02-08 | $3.34 | $3.54 | 109,200 | — | — |
| 1996-02-07 | $3.22 | $3.40 | 38,400 | — | — |
| 1996-02-06 | $3.25 | $3.44 | 44,800 | — | — |
| 1996-02-05 | $3.28 | $3.47 | 52,800 | — | — |
| 1996-02-02 | $3.31 | $3.50 | 20,400 | — | — |
| 1996-02-01 | $3.28 | $3.47 | 98,000 | — | — |
| 1996-01-31 | $3.25 | $3.44 | 188,000 | — | — |
| 1996-01-30 | $3.34 | $3.54 | 144,800 | — | — |
| 1996-01-29 | $3.31 | $3.50 | 190,800 | — | — |
| 1996-01-26 | $3.44 | $3.64 | 32,000 | — | — |
| 1996-01-25 | $3.44 | $3.64 | 227,600 | — | — |
| 1996-01-24 | $3.50 | $3.70 | 104,800 | — | — |
| 1996-01-23 | $3.50 | $3.70 | 139,200 | — | — |
| 1996-01-22 | $3.59 | $3.80 | 368,000 | — | — |
| 1996-01-19 | $3.28 | $3.47 | 211,200 | — | — |
| 1996-01-18 | $3.22 | $3.40 | 130,400 | — | — |
| 1996-01-17 | $3.25 | $3.44 | 135,200 | — | — |
| 1996-01-16 | $3.28 | $3.47 | 454,400 | — | — |
| 1996-01-15 | $3.38 | $3.57 | 206,400 | — | — |
| 1996-01-12 | $3.22 | $3.40 | 312,000 | — | — |
| 1996-01-11 | $3.25 | $3.44 | 120,800 | — | — |
| 1996-01-10 | $3.09 | $3.27 | 312,800 | — | — |
| 1996-01-09 | $3.19 | $3.37 | 258,000 | — | — |
| 1996-01-08 | $3.19 | $3.37 | 242,000 | — | — |
| 1996-01-05 | $3.28 | $3.47 | 179,200 | — | — |
| 1996-01-04 | $3.28 | $3.47 | 215,600 | — | — |
| 1996-01-03 | $3.25 | $3.44 | 392,800 | — | — |
| 1996-01-02 | $3.28 | $3.47 | 369,200 | — | — |