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
- 1992-12-16 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 | $6.22 | $6.51 | 227,600 | — | — |
| 1996-12-30 | $6.31 | $6.61 | 25,200 | — | — |
| 1996-12-27 | $6.31 | $6.61 | 34,000 | — | — |
| 1996-12-26 | $6.31 | $6.61 | 12,000 | — | — |
| 1996-12-24 | $6.31 | $6.61 | 9,200 | — | — |
| 1996-12-23 | $6.31 | $6.61 | 35,200 | — | — |
| 1996-12-20 | $6.31 | $6.61 | 51,200 | — | — |
| 1996-12-19 | $6.31 | $6.61 | 396,400 | — | — |
| 1996-12-18 | $6.84 | $7.16 | 733,600 | — | — |
| 1996-12-17 | $5.36 | $5.61 | 707,600 | — | — |
| 1996-12-16 | $4.81 | $5.04 | 78,800 | — | — |
| 1996-12-13 | $4.97 | $5.20 | 129,600 | — | — |
| 1996-12-12 | $4.84 | $5.07 | 36,800 | — | — |
| 1996-12-11 | $5.00 | $5.23 | 42,800 | — | — |
| 1996-12-10 | $5.06 | $5.30 | 100,000 | — | — |
| 1996-12-09 | $5.25 | $5.49 | 28,800 | — | — |
| 1996-12-06 | $5.19 | $5.43 | 64,400 | — | — |
| 1996-12-05 | $5.44 | $5.69 | 42,800 | — | — |
| 1996-12-04 | $5.41 | $5.66 | 14,400 | — | — |
| 1996-12-03 | $5.47 | $5.72 | 173,600 | — | — |
| 1996-12-02 | $5.50 | $5.76 | 149,200 | — | — |
| 1996-11-29 | $5.50 | $5.76 | 36,000 | — | — |
| 1996-11-27 | $5.53 | $5.79 | 258,400 | — | — |
| 1996-11-26 | $5.47 | $5.72 | 33,600 | — | — |
| 1996-11-25 | $5.41 | $5.66 | 35,600 | — | — |
| 1996-11-22 | $5.41 | $5.66 | 114,800 | — | — |
| 1996-11-21 | $5.13 | $5.36 | 18,400 | — | — |
| 1996-11-20 | $5.25 | $5.49 | 46,800 | — | — |
| 1996-11-19 | $5.13 | $5.36 | 19,600 | — | — |
| 1996-11-18 | $5.22 | $5.46 | 116,000 | — | — |
| 1996-11-15 | $5.16 | $5.40 | 18,800 | — | — |
| 1996-11-14 | $5.16 | $5.40 | 14,000 | — | — |
| 1996-11-13 | $5.13 | $5.36 | 82,400 | — | — |
| 1996-11-12 | $5.05 | $5.28 | 170,800 | — | — |
| 1996-11-11 | $4.91 | $5.13 | 62,400 | — | — |
| 1996-11-08 | $5.06 | $5.30 | 103,600 | — | — |
| 1996-11-07 | $4.98 | $5.22 | 167,200 | — | — |
| 1996-11-06 | $5.09 | $5.33 | 11,200 | — | — |
| 1996-11-05 | $5.13 | $5.35 | 2,800 | — | — |
| 1996-11-04 | $5.00 | $5.22 | 30,800 | — | — |
| 1996-11-01 | $5.09 | $5.32 | 213,600 | — | — |
| 1996-10-31 | $5.06 | $5.29 | 23,600 | — | — |
| 1996-10-30 | $5.06 | $5.29 | 70,000 | — | — |
| 1996-10-29 | $5.06 | $5.29 | 38,800 | — | — |
| 1996-10-28 | $5.18 | $5.41 | 196,800 | — | — |
| 1996-10-25 | $5.38 | $5.61 | 306,800 | — | — |
| 1996-10-24 | $5.50 | $5.74 | 564,400 | — | — |
| 1996-10-23 | $4.94 | $5.16 | 195,600 | — | — |
| 1996-10-22 | $4.91 | $5.12 | 52,400 | — | — |
| 1996-10-21 | $4.72 | $4.93 | 135,200 | — | — |
| 1996-10-18 | $4.64 | $4.85 | 189,200 | — | — |
| 1996-10-17 | $4.63 | $4.83 | 49,200 | — | — |
| 1996-10-16 | $4.66 | $4.86 | 200,000 | — | — |
| 1996-10-15 | $4.69 | $4.90 | 133,200 | — | — |
| 1996-10-14 | $4.75 | $4.96 | 78,400 | — | — |
| 1996-10-11 | $4.63 | $4.83 | 124,800 | — | — |
| 1996-10-10 | $4.72 | $4.93 | 102,800 | — | — |
| 1996-10-09 | $4.53 | $4.73 | 138,000 | — | — |
| 1996-10-08 | $4.38 | $4.57 | 51,600 | — | — |
| 1996-10-07 | $4.44 | $4.63 | 41,600 | — | — |
| 1996-10-04 | $4.47 | $4.67 | 61,600 | — | — |
| 1996-10-03 | $4.34 | $4.54 | 123,200 | — | — |
| 1996-10-02 | $4.19 | $4.37 | 4,800 | — | — |
| 1996-10-01 | $4.13 | $4.31 | 208,400 | — | — |
| 1996-09-30 | $4.13 | $4.31 | 6,400 | — | — |
| 1996-09-27 | $4.16 | $4.34 | 0 | — | — |
| 1996-09-26 | $4.16 | $4.34 | 26,800 | — | — |
| 1996-09-25 | $4.13 | $4.31 | 3,200 | — | — |
| 1996-09-24 | $4.25 | $4.44 | 96,400 | — | — |
| 1996-09-23 | $4.25 | $4.44 | 1,600 | — | — |
| 1996-09-20 | $4.25 | $4.44 | 8,800 | — | — |
| 1996-09-19 | $4.25 | $4.44 | 19,200 | — | — |
| 1996-09-18 | $4.25 | $4.44 | 348,400 | — | — |
| 1996-09-17 | $4.13 | $4.31 | 224,800 | — | — |
| 1996-09-16 | $4.13 | $4.31 | 220,400 | — | — |
| 1996-09-13 | $4.19 | $4.37 | 31,600 | — | — |
| 1996-09-12 | $4.19 | $4.37 | 131,600 | — | — |
| 1996-09-11 | $4.00 | $4.18 | 181,200 | — | — |
| 1996-09-10 | $3.92 | $4.10 | 179,200 | — | — |
| 1996-09-09 | $3.94 | $4.11 | 94,000 | — | — |
| 1996-09-06 | $3.94 | $4.11 | 23,200 | — | — |
| 1996-09-05 | $3.81 | $3.98 | 27,200 | — | — |
| 1996-09-04 | $3.88 | $4.05 | 163,200 | — | — |
| 1996-09-03 | $3.63 | $3.79 | 45,600 | — | — |
| 1996-08-30 | $3.63 | $3.79 | 1,600 | — | — |
| 1996-08-29 | $3.56 | $3.72 | 50,000 | — | — |
| 1996-08-28 | $3.59 | $3.75 | 389,600 | — | — |
| 1996-08-27 | $3.75 | $3.92 | 552,400 | — | — |
| 1996-08-26 | $3.75 | $3.92 | 7,600 | — | — |
| 1996-08-23 | $3.69 | $3.85 | 94,800 | — | — |
| 1996-08-22 | $3.69 | $3.85 | 28,400 | — | — |
| 1996-08-21 | $3.69 | $3.85 | 301,600 | — | — |
| 1996-08-20 | $3.81 | $3.98 | 2,800 | — | — |
| 1996-08-19 | $3.81 | $3.98 | 10,800 | — | — |
| 1996-08-16 | $3.78 | $3.95 | 14,000 | — | — |
| 1996-08-15 | $3.72 | $3.88 | 62,800 | — | — |
| 1996-08-14 | $3.77 | $3.93 | 74,000 | — | — |
| 1996-08-13 | $3.88 | $4.05 | 4,000 | — | — |
| 1996-08-12 | $3.88 | $4.05 | 42,800 | — | — |
| 1996-08-09 | $3.78 | $3.95 | 16,800 | — | — |
| 1996-08-08 | $3.77 | $3.93 | 23,200 | — | — |
| 1996-08-07 | $3.78 | $3.95 | 214,400 | — | — |
| 1996-08-06 | $3.75 | $3.92 | 205,200 | — | — |
| 1996-08-05 | $3.63 | $3.79 | 128,000 | — | — |
| 1996-08-02 | $3.91 | $4.08 | 6,400 | — | — |
| 1996-08-01 | $3.78 | $3.95 | 2,800 | — | — |
| 1996-07-31 | $3.84 | $4.01 | 90,000 | — | — |
| 1996-07-30 | $3.84 | $4.00 | 33,200 | — | — |
| 1996-07-29 | $3.84 | $4.00 | 100,800 | — | — |
| 1996-07-26 | $3.94 | $4.10 | 8,800 | — | — |
| 1996-07-25 | $3.94 | $4.10 | 54,800 | — | — |
| 1996-07-24 | $3.88 | $4.04 | 22,400 | — | — |
| 1996-07-23 | $3.97 | $4.13 | 41,600 | — | — |
| 1996-07-22 | $4.13 | $4.30 | 13,600 | — | — |
| 1996-07-19 | $4.13 | $4.30 | 2,000 | — | — |
| 1996-07-18 | $4.03 | $4.20 | 19,200 | — | — |
| 1996-07-17 | $3.97 | $4.13 | 85,200 | — | — |
| 1996-07-16 | $3.97 | $4.13 | 24,800 | — | — |
| 1996-07-15 | $3.97 | $4.13 | 76,800 | — | — |
| 1996-07-12 | $4.13 | $4.30 | 65,200 | — | — |
| 1996-07-11 | $4.00 | $4.17 | 154,000 | — | — |
| 1996-07-10 | $3.94 | $4.10 | 225,200 | — | — |
| 1996-07-09 | $4.22 | $4.39 | 92,400 | — | — |
| 1996-07-08 | $4.16 | $4.33 | 10,000 | — | — |
| 1996-07-05 | $4.09 | $4.26 | 4,000 | — | — |
| 1996-07-03 | $4.14 | $4.31 | 34,000 | — | — |
| 1996-07-02 | $4.14 | $4.31 | 29,200 | — | — |
| 1996-07-01 | $4.19 | $4.36 | 45,600 | — | — |
| 1996-06-28 | $4.19 | $4.36 | 226,400 | — | — |
| 1996-06-27 | $4.13 | $4.30 | 259,200 | — | — |
| 1996-06-26 | $4.14 | $4.31 | 92,400 | — | — |
| 1996-06-25 | $4.09 | $4.26 | 143,200 | — | — |
| 1996-06-24 | $4.13 | $4.30 | 26,400 | — | — |
| 1996-06-21 | $4.09 | $4.26 | 30,000 | — | — |
| 1996-06-20 | $4.14 | $4.31 | 159,200 | — | — |
| 1996-06-19 | $4.14 | $4.31 | 3,200 | — | — |
| 1996-06-18 | $4.09 | $4.26 | 167,200 | — | — |
| 1996-06-17 | $4.13 | $4.30 | 233,600 | — | — |
| 1996-06-14 | $4.22 | $4.39 | 342,800 | — | — |
| 1996-06-13 | $4.22 | $4.39 | 32,800 | — | — |
| 1996-06-12 | $4.34 | $4.52 | 417,200 | — | — |
| 1996-06-11 | $4.31 | $4.49 | 104,800 | — | — |
| 1996-06-10 | $4.38 | $4.56 | 1,200 | — | — |
| 1996-06-07 | $4.31 | $4.49 | 70,400 | — | — |
| 1996-06-06 | $4.38 | $4.56 | 16,400 | — | — |
| 1996-06-05 | $4.47 | $4.66 | 310,400 | — | — |
| 1996-06-04 | $4.38 | $4.56 | 121,200 | — | — |
| 1996-06-03 | $4.41 | $4.59 | 71,600 | — | — |
| 1996-05-31 | $4.41 | $4.59 | 16,800 | — | — |
| 1996-05-30 | $4.31 | $4.49 | 61,200 | — | — |
| 1996-05-29 | $4.44 | $4.62 | 134,000 | — | — |
| 1996-05-28 | $4.34 | $4.52 | 8,800 | — | — |
| 1996-05-24 | $4.34 | $4.52 | 14,800 | — | — |
| 1996-05-23 | $4.47 | $4.66 | 0 | — | — |
| 1996-05-22 | $4.47 | $4.66 | 170,400 | — | — |
| 1996-05-21 | $4.38 | $4.56 | 144,000 | — | — |
| 1996-05-20 | $4.44 | $4.62 | 43,200 | — | — |
| 1996-05-17 | $4.41 | $4.59 | 99,200 | — | — |
| 1996-05-16 | $4.31 | $4.49 | 164,400 | — | — |
| 1996-05-15 | $4.19 | $4.36 | 26,000 | — | — |
| 1996-05-14 | $4.22 | $4.39 | 19,600 | — | — |
| 1996-05-13 | $4.22 | $4.39 | 1,200 | — | — |
| 1996-05-10 | $4.22 | $4.39 | 50,400 | — | — |
| 1996-05-09 | $4.25 | $4.43 | 6,000 | — | — |
| 1996-05-08 | $4.19 | $4.36 | 86,400 | — | — |
| 1996-05-07 | $4.22 | $4.39 | 48,400 | — | — |
| 1996-05-06 | $4.25 | $4.43 | 140,400 | — | — |
| 1996-05-03 | $4.16 | $4.33 | 106,400 | — | — |
| 1996-05-02 | $4.16 | $4.33 | 10,000 | — | — |
| 1996-05-01 | $4.03 | $4.20 | 556,400 | — | — |
| 1996-04-30 | $4.03 | $4.19 | 30,800 | — | — |
| 1996-04-29 | $4.16 | $4.32 | 11,200 | — | — |
| 1996-04-26 | $4.16 | $4.32 | 44,800 | — | — |
| 1996-04-25 | $4.03 | $4.19 | 8,000 | — | — |
| 1996-04-24 | $4.16 | $4.32 | 60,000 | — | — |
| 1996-04-23 | $4.06 | $4.22 | 5,600 | — | — |
| 1996-04-22 | $4.13 | $4.29 | 127,200 | — | — |
| 1996-04-19 | $4.13 | $4.29 | 115,200 | — | — |
| 1996-04-18 | $4.19 | $4.35 | 59,600 | — | — |
| 1996-04-17 | $4.16 | $4.32 | 29,200 | — | — |
| 1996-04-16 | $4.16 | $4.32 | 858,000 | — | — |
| 1996-04-15 | $4.16 | $4.32 | 25,600 | — | — |
| 1996-04-12 | $4.19 | $4.35 | 77,200 | — | — |
| 1996-04-11 | $4.13 | $4.29 | 212,400 | — | — |
| 1996-04-10 | $4.13 | $4.29 | 20,800 | — | — |
| 1996-04-09 | $4.13 | $4.29 | 156,400 | — | — |
| 1996-04-08 | $4.00 | $4.16 | 33,600 | — | — |
| 1996-04-04 | $4.09 | $4.25 | 51,200 | — | — |
| 1996-04-03 | $4.09 | $4.25 | 80,800 | — | — |
| 1996-04-02 | $3.97 | $4.12 | 18,000 | — | — |
| 1996-04-01 | $3.97 | $4.12 | 200,000 | — | — |
| 1996-03-29 | $3.88 | $4.03 | 106,800 | — | — |
| 1996-03-28 | $3.97 | $4.12 | 4,800 | — | — |
| 1996-03-27 | $3.94 | $4.09 | 103,600 | — | — |
| 1996-03-26 | $4.16 | $4.32 | 522,000 | — | — |
| 1996-03-25 | $3.66 | $3.80 | 23,600 | — | — |
| 1996-03-22 | $3.69 | $3.83 | 71,200 | — | — |
| 1996-03-21 | $3.78 | $3.93 | 122,000 | — | — |
| 1996-03-20 | $3.81 | $3.96 | 120,000 | — | — |
| 1996-03-19 | $3.44 | $3.57 | 10,800 | — | — |
| 1996-03-18 | $3.41 | $3.54 | 92,000 | — | — |
| 1996-03-15 | $3.38 | $3.51 | 27,200 | — | — |
| 1996-03-14 | $3.44 | $3.57 | 605,600 | — | — |
| 1996-03-13 | $3.41 | $3.54 | 800 | — | — |
| 1996-03-12 | $3.50 | $3.64 | 80,000 | — | — |
| 1996-03-11 | $3.56 | $3.70 | 17,600 | — | — |
| 1996-03-08 | $3.53 | $3.67 | 50,800 | — | — |
| 1996-03-07 | $3.63 | $3.77 | 80,400 | — | — |
| 1996-03-06 | $3.64 | $3.78 | 55,200 | — | — |
| 1996-03-05 | $3.63 | $3.77 | 70,000 | — | — |
| 1996-03-04 | $3.81 | $3.96 | 8,800 | — | — |
| 1996-03-01 | $3.75 | $3.90 | 65,600 | — | — |
| 1996-02-29 | $3.81 | $3.96 | 8,000 | — | — |
| 1996-02-28 | $3.88 | $4.03 | 5,200 | — | — |
| 1996-02-27 | $3.81 | $3.96 | 47,600 | — | — |
| 1996-02-26 | $3.75 | $3.90 | 8,400 | — | — |
| 1996-02-23 | $3.75 | $3.90 | 74,000 | — | — |
| 1996-02-22 | $3.84 | $3.99 | 22,400 | — | — |
| 1996-02-21 | $3.84 | $3.99 | 43,200 | — | — |
| 1996-02-20 | $3.88 | $4.03 | 93,600 | — | — |
| 1996-02-16 | $3.78 | $3.93 | 89,200 | — | — |
| 1996-02-15 | $3.69 | $3.83 | 92,400 | — | — |
| 1996-02-14 | $3.72 | $3.86 | 96,000 | — | — |
| 1996-02-13 | $3.72 | $3.86 | 14,000 | — | — |
| 1996-02-12 | $3.66 | $3.80 | 46,000 | — | — |
| 1996-02-09 | $3.63 | $3.77 | 18,400 | — | — |
| 1996-02-08 | $3.59 | $3.73 | 6,400 | — | — |
| 1996-02-07 | $3.59 | $3.73 | 10,000 | — | — |
| 1996-02-06 | $3.66 | $3.80 | 30,800 | — | — |
| 1996-02-05 | $3.72 | $3.86 | 0 | — | — |
| 1996-02-02 | $3.72 | $3.86 | 228,000 | — | — |
| 1996-02-01 | $3.75 | $3.90 | 69,200 | — | — |
| 1996-01-31 | $3.69 | $3.83 | 51,600 | — | — |
| 1996-01-30 | $3.63 | $3.76 | 75,600 | — | — |
| 1996-01-29 | $3.63 | $3.76 | 22,000 | — | — |
| 1996-01-26 | $3.59 | $3.72 | 0 | — | — |
| 1996-01-25 | $3.59 | $3.72 | 4,400 | — | — |
| 1996-01-24 | $3.59 | $3.72 | 151,600 | — | — |
| 1996-01-23 | $3.59 | $3.72 | 6,400 | — | — |
| 1996-01-22 | $3.69 | $3.82 | 37,600 | — | — |
| 1996-01-19 | $3.56 | $3.69 | 7,200 | — | — |
| 1996-01-18 | $3.53 | $3.66 | 39,200 | — | — |
| 1996-01-17 | $3.56 | $3.69 | 60,800 | — | — |
| 1996-01-16 | $3.52 | $3.64 | 21,600 | — | — |
| 1996-01-15 | $3.56 | $3.69 | 53,600 | — | — |
| 1996-01-12 | $3.50 | $3.63 | 84,800 | — | — |
| 1996-01-11 | $3.56 | $3.69 | 81,600 | — | — |
| 1996-01-10 | $3.50 | $3.63 | 178,000 | — | — |
| 1996-01-09 | $3.56 | $3.69 | 87,200 | — | — |
| 1996-01-08 | $3.69 | $3.82 | 4,000 | — | — |
| 1996-01-05 | $3.59 | $3.72 | 23,600 | — | — |
| 1996-01-04 | $3.72 | $3.85 | 123,600 | — | — |
| 1996-01-03 | $3.75 | $3.89 | 334,000 | — | — |
| 1996-01-02 | $3.66 | $3.79 | 211,600 | — | — |