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
- 1993-03-23 to 2026-08-28
- 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 | $6.73 | $6.73 | 162,525 | — | — |
| 1996-12-30 | $7.74 | $7.74 | 664,134 | — | — |
| 1996-12-27 | $6.62 | $6.62 | 313,576 | — | — |
| 1996-12-26 | $4.49 | $4.49 | 33,307 | — | — |
| 1996-12-24 | $4.38 | $4.38 | 25,732 | — | — |
| 1996-12-23 | $4.49 | $4.49 | 34,644 | — | — |
| 1996-12-20 | $4.49 | $4.49 | 20,162 | — | — |
| 1996-12-19 | $4.26 | $4.26 | 13,924 | — | — |
| 1996-12-18 | $4.38 | $4.38 | 17,266 | — | — |
| 1996-12-17 | $4.38 | $4.38 | 5,013 | — | — |
| 1996-12-16 | $4.49 | $4.49 | 18,491 | — | — |
| 1996-12-13 | $4.49 | $4.49 | 18,937 | — | — |
| 1996-12-12 | $4.60 | $4.60 | 21,611 | — | — |
| 1996-12-11 | $4.38 | $4.38 | 21,611 | — | — |
| 1996-12-10 | $4.49 | $4.49 | 10,805 | — | — |
| 1996-12-09 | $4.60 | $4.60 | 3,899 | — | — |
| 1996-12-06 | $4.49 | $4.49 | 22,168 | — | — |
| 1996-12-05 | $4.83 | $4.83 | 16,486 | — | — |
| 1996-12-04 | $4.94 | $4.94 | 14,147 | — | — |
| 1996-12-03 | $4.71 | $4.71 | 5,347 | — | — |
| 1996-12-02 | $4.83 | $4.83 | 1,894 | — | — |
| 1996-11-29 | $4.83 | $4.83 | 8,466 | — | — |
| 1996-11-27 | $4.83 | $4.83 | 2,673 | — | — |
| 1996-11-26 | $4.83 | $4.83 | 11,808 | — | — |
| 1996-11-25 | $4.83 | $4.83 | 15,707 | — | — |
| 1996-11-22 | $4.94 | $4.94 | 26,178 | — | — |
| 1996-11-21 | $4.38 | $4.38 | 17,266 | — | — |
| 1996-11-20 | $4.15 | $4.15 | 12,810 | — | — |
| 1996-11-19 | $4.15 | $4.15 | 10,360 | — | — |
| 1996-11-18 | $3.93 | $3.93 | 15,261 | — | — |
| 1996-11-15 | $3.98 | $3.98 | 7,798 | — | — |
| 1996-11-14 | $3.93 | $3.93 | 26,289 | — | — |
| 1996-11-13 | $3.82 | $3.82 | 11,919 | — | — |
| 1996-11-12 | $4.04 | $4.04 | 47,231 | — | — |
| 1996-11-11 | $4.26 | $4.26 | 40,548 | — | — |
| 1996-11-08 | $4.49 | $4.49 | 39,322 | — | — |
| 1996-11-07 | $4.83 | $4.83 | 11,474 | — | — |
| 1996-11-06 | $4.83 | $4.83 | 33,530 | — | — |
| 1996-11-05 | $4.60 | $4.60 | 23,504 | — | — |
| 1996-11-04 | $4.71 | $4.71 | 21,276 | — | — |
| 1996-11-01 | $4.83 | $4.83 | 7,798 | — | — |
| 1996-10-31 | $5.05 | $5.05 | 17,266 | — | — |
| 1996-10-30 | $4.83 | $4.83 | 34,087 | — | — |
| 1996-10-29 | $5.22 | $5.22 | 21,054 | — | — |
| 1996-10-28 | $5.16 | $5.16 | 14,927 | — | — |
| 1996-10-25 | $5.39 | $5.39 | 32,193 | — | — |
| 1996-10-24 | $5.39 | $5.39 | 8,466 | — | — |
| 1996-10-23 | $5.61 | $5.61 | 34,978 | — | — |
| 1996-10-22 | $5.50 | $5.50 | 8,020 | — | — |
| 1996-10-21 | $5.33 | $5.33 | 25,955 | — | — |
| 1996-10-18 | $5.50 | $5.50 | 28,628 | — | — |
| 1996-10-17 | $5.78 | $5.78 | 15,484 | — | — |
| 1996-10-16 | $5.61 | $5.61 | 10,694 | — | — |
| 1996-10-15 | $5.72 | $5.72 | 11,139 | — | — |
| 1996-10-14 | $5.55 | $5.55 | 31,190 | — | — |
| 1996-10-11 | $5.84 | $5.84 | 14,815 | — | — |
| 1996-10-10 | $6.00 | $6.00 | 14,481 | — | — |
| 1996-10-09 | $6.23 | $6.23 | 36,092 | — | — |
| 1996-10-08 | $6.17 | $6.17 | 29,965 | — | — |
| 1996-10-07 | $6.73 | $6.73 | 27,069 | — | — |
| 1996-10-04 | $6.85 | $6.85 | 13,702 | — | — |
| 1996-10-03 | $6.79 | $6.79 | 35,423 | — | — |
| 1996-10-02 | $7.18 | $7.18 | 98,139 | — | — |
| 1996-10-01 | $6.06 | $6.06 | 11,919 | — | — |
| 1996-09-30 | $6.23 | $6.23 | 37,094 | — | — |
| 1996-09-27 | $5.78 | $5.78 | 45,003 | — | — |
| 1996-09-26 | $5.95 | $5.95 | 31,079 | — | — |
| 1996-09-25 | $6.00 | $6.00 | 43,778 | — | — |
| 1996-09-24 | $6.28 | $6.28 | 76,862 | — | — |
| 1996-09-23 | $6.51 | $6.51 | 55,474 | — | — |
| 1996-09-20 | $7.13 | $7.13 | 19,271 | — | — |
| 1996-09-19 | $7.52 | $7.52 | 23,727 | — | — |
| 1996-09-18 | $7.29 | $7.29 | 41,327 | — | — |
| 1996-09-17 | $7.29 | $7.29 | 11,474 | — | — |
| 1996-09-16 | $7.35 | $7.35 | 38,208 | — | — |
| 1996-09-13 | $7.52 | $7.52 | 35,758 | — | — |
| 1996-09-12 | $7.74 | $7.74 | 41,327 | — | — |
| 1996-09-11 | $7.91 | $7.91 | 43,221 | — | — |
| 1996-09-10 | $8.08 | $8.08 | 87,333 | — | — |
| 1996-09-09 | $7.80 | $7.80 | 148,043 | — | — |
| 1996-09-06 | $8.08 | $8.08 | 288,178 | — | — |
| 1996-09-05 | $8.42 | $8.42 | 182,353 | — | — |
| 1996-09-04 | $7.69 | $7.69 | 51,130 | — | — |
| 1996-09-03 | $7.41 | $7.41 | 42,107 | — | — |
| 1996-08-30 | $7.69 | $7.69 | 142,585 | — | — |
| 1996-08-29 | $6.96 | $6.96 | 13,479 | — | — |
| 1996-08-28 | $6.96 | $6.96 | 13,367 | — | — |
| 1996-08-27 | $7.07 | $7.07 | 19,717 | — | — |
| 1996-08-26 | $6.96 | $6.96 | 60,821 | — | — |
| 1996-08-23 | $7.57 | $7.57 | 370,164 | — | — |
| 1996-08-22 | $6.51 | $6.51 | 37,763 | — | — |
| 1996-08-21 | $6.62 | $6.62 | 17,155 | — | — |
| 1996-08-20 | $6.40 | $6.40 | 18,491 | — | — |
| 1996-08-19 | $6.28 | $6.28 | 4,790 | — | — |
| 1996-08-16 | $6.34 | $6.34 | 39,656 | — | — |
| 1996-08-15 | $6.62 | $6.62 | 30,745 | — | — |
| 1996-08-14 | $6.23 | $6.23 | 96,690 | — | — |
| 1996-08-13 | $5.95 | $5.95 | 32,527 | — | — |
| 1996-08-12 | $6.23 | $6.23 | 59,930 | — | — |
| 1996-08-09 | $6.40 | $6.40 | 65,166 | — | — |
| 1996-08-08 | $6.90 | $6.90 | 46,117 | — | — |
| 1996-08-07 | $6.96 | $6.96 | 82,432 | — | — |
| 1996-08-06 | $7.57 | $7.57 | 260,329 | — | — |
| 1996-08-05 | $6.40 | $6.40 | 249,858 | — | — |
| 1996-08-02 | $6.96 | $6.96 | 145,704 | — | — |
| 1996-08-01 | $7.41 | $7.41 | 571,454 | — | — |
| 1996-07-31 | $6.56 | $6.56 | 482,672 | — | — |
| 1996-07-30 | $7.35 | $7.35 | 738,991 | — | — |
| 1996-07-29 | $8.08 | $8.08 | 3,671,340 | — | — |
| 1996-07-26 | $9.99 | $9.99 | 1,736,863 | — | — |
| 1996-07-25 | $6.85 | $6.85 | 287,398 | — | — |
| 1996-07-24 | $5.50 | $5.50 | 197,391 | — | — |
| 1996-07-23 | $5.16 | $5.16 | 913,435 | — | — |
| 1996-07-22 | $6.28 | $6.28 | 756,480 | — | — |
| 1996-07-19 | $3.37 | $3.37 | 87,556 | — | — |
| 1996-07-18 | $3.70 | $3.70 | 192,935 | — | — |
| 1996-07-17 | $2.69 | $2.69 | 3,119 | — | — |
| 1996-07-16 | $2.81 | $2.81 | 5,124 | — | — |
| 1996-07-15 | $2.86 | $2.86 | 9,691 | — | — |
| 1996-07-12 | $2.81 | $2.81 | 13,702 | — | — |
| 1996-07-11 | $2.81 | $2.81 | 3,342 | — | — |
| 1996-07-10 | $3.20 | $3.20 | 14,481 | — | — |
| 1996-07-09 | $3.37 | $3.37 | 1,894 | — | — |
| 1996-07-08 | $3.17 | $3.17 | 1,114 | — | — |
| 1996-07-05 | $3.14 | $3.14 | 3,230 | — | — |
| 1996-07-03 | $3.48 | $3.48 | 13,145 | — | — |
| 1996-07-02 | $3.48 | $3.48 | 2,673 | — | — |
| 1996-07-01 | $3.48 | $3.48 | 5,347 | — | — |
| 1996-06-28 | $3.48 | $3.48 | 334 | — | — |
| 1996-06-27 | $3.48 | $3.48 | 1,114 | — | — |
| 1996-06-26 | $3.70 | $3.70 | 16,375 | — | — |
| 1996-06-25 | $3.48 | $3.48 | 10,248 | — | — |
| 1996-06-24 | $3.48 | $3.48 | 22,836 | — | — |
| 1996-06-21 | $3.48 | $3.48 | 2,896 | — | — |
| 1996-06-20 | $3.48 | $3.48 | 4,567 | — | — |
| 1996-06-19 | $3.48 | $3.48 | 6,572 | — | — |
| 1996-06-18 | $3.48 | $3.48 | 0 | — | — |
| 1996-06-17 | $3.48 | $3.48 | 8,132 | — | — |
| 1996-06-14 | $3.70 | $3.70 | 17,378 | — | — |
| 1996-06-13 | $3.82 | $3.82 | 5,570 | — | — |
| 1996-06-12 | $3.48 | $3.48 | 2,673 | — | — |
| 1996-06-11 | $3.70 | $3.70 | 13,145 | — | — |
| 1996-06-10 | $3.37 | $3.37 | 2,228 | — | — |
| 1996-06-07 | $3.48 | $3.48 | 20,051 | — | — |
| 1996-06-06 | $3.65 | $3.65 | 26,178 | — | — |
| 1996-06-05 | $3.93 | $3.93 | 10,582 | — | — |
| 1996-06-04 | $4.04 | $4.04 | 22,836 | — | — |
| 1996-06-03 | $3.93 | $3.93 | 23,170 | — | — |
| 1996-05-31 | $3.87 | $3.87 | 34,421 | — | — |
| 1996-05-30 | $3.59 | $3.59 | 46,117 | — | — |
| 1996-05-29 | $3.56 | $3.56 | 72,629 | — | — |
| 1996-05-28 | $3.51 | $3.51 | 78,756 | — | — |
| 1996-05-24 | $3.31 | $3.31 | 17,489 | — | — |
| 1996-05-23 | $3.03 | $3.03 | 61,044 | — | — |
| 1996-05-22 | $3.59 | $3.59 | 59,150 | — | — |
| 1996-05-21 | $3.14 | $3.14 | 10,582 | — | — |
| 1996-05-20 | $3.03 | $3.03 | 51,353 | — | — |
| 1996-05-17 | $2.97 | $2.97 | 9,246 | — | — |
| 1996-05-16 | $2.97 | $2.97 | 34,866 | — | — |
| 1996-05-15 | $2.58 | $2.58 | 32,416 | — | — |
| 1996-05-14 | $2.30 | $2.30 | 15,818 | — | — |
| 1996-05-13 | $2.58 | $2.58 | 32,861 | — | — |
| 1996-05-10 | $2.64 | $2.64 | 12,253 | — | — |
| 1996-05-09 | $2.75 | $2.75 | 7,018 | — | — |
| 1996-05-08 | $2.86 | $2.86 | 9,246 | — | — |
| 1996-05-07 | $3.09 | $3.09 | 6,795 | — | — |
| 1996-05-06 | $2.97 | $2.97 | 3,899 | — | — |
| 1996-05-03 | $3.03 | $3.03 | 5,681 | — | — |
| 1996-05-02 | $3.14 | $3.14 | 21,388 | — | — |
| 1996-05-01 | $3.11 | $3.11 | 16,041 | — | — |
| 1996-04-30 | $3.14 | $3.14 | 21,276 | — | — |
| 1996-04-29 | $2.58 | $2.58 | 22,947 | — | — |
| 1996-04-26 | $2.47 | $2.47 | 3,676 | — | — |
| 1996-04-25 | $2.47 | $2.47 | 334 | — | — |
| 1996-04-24 | $2.64 | $2.64 | 16,598 | — | — |
| 1996-04-23 | $2.69 | $2.69 | 2,562 | — | — |
| 1996-04-22 | $2.92 | $2.92 | 15,038 | — | — |
| 1996-04-19 | $2.75 | $2.75 | 1,114 | — | — |
| 1996-04-18 | $2.75 | $2.75 | 0 | — | — |
| 1996-04-17 | $2.75 | $2.75 | 2,228 | — | — |
| 1996-04-16 | $2.75 | $2.75 | 2,785 | — | — |
| 1996-04-15 | $2.81 | $2.81 | 4,901 | — | — |
| 1996-04-12 | $2.69 | $2.69 | 0 | — | — |
| 1996-04-11 | $2.69 | $2.69 | 111 | — | — |
| 1996-04-10 | $2.69 | $2.69 | 2,228 | — | — |
| 1996-04-09 | $3.03 | $3.03 | 1,671 | — | — |
| 1996-04-08 | $3.03 | $3.03 | 24,952 | — | — |
| 1996-04-04 | $2.71 | $2.71 | 1,894 | — | — |
| 1996-04-03 | $2.69 | $2.69 | 0 | — | — |
| 1996-04-02 | $2.69 | $2.69 | 2,228 | — | — |
| 1996-04-01 | $2.69 | $2.69 | 13,367 | — | — |
| 1996-03-29 | $2.64 | $2.64 | 9,246 | — | — |
| 1996-03-28 | $2.47 | $2.47 | 61,824 | — | — |
| 1996-03-27 | $3.11 | $3.11 | 1,894 | — | — |
| 1996-03-26 | $3.11 | $3.11 | 9,580 | — | — |
| 1996-03-25 | $2.64 | $2.64 | 39,322 | — | — |
| 1996-03-22 | $3.14 | $3.14 | 891 | — | — |
| 1996-03-21 | $3.14 | $3.14 | 18,937 | — | — |
| 1996-03-20 | $3.20 | $3.20 | 0 | — | — |
| 1996-03-19 | $3.20 | $3.20 | 3,230 | — | — |
| 1996-03-18 | $3.14 | $3.14 | 2,785 | — | — |
| 1996-03-15 | $3.48 | $3.48 | 12,699 | — | — |
| 1996-03-14 | $3.56 | $3.56 | 7,463 | — | — |
| 1996-03-13 | $3.28 | $3.28 | 31,079 | — | — |
| 1996-03-12 | $3.70 | $3.70 | 6,349 | — | — |
| 1996-03-11 | $3.68 | $3.68 | 8,689 | — | — |
| 1996-03-08 | $3.68 | $3.68 | 46,229 | — | — |
| 1996-03-07 | $3.59 | $3.59 | 48,457 | — | — |
| 1996-03-06 | $3.70 | $3.70 | 114,291 | — | — |
| 1996-03-05 | $3.59 | $3.59 | 64,386 | — | — |
| 1996-03-04 | $3.25 | $3.25 | 53,135 | — | — |
| 1996-03-01 | $2.58 | $2.58 | 7,798 | — | — |
| 1996-02-29 | $2.69 | $2.69 | 15,595 | — | — |
| 1996-02-28 | $2.69 | $2.69 | 20,274 | — | — |
| 1996-02-27 | $2.52 | $2.52 | 557 | — | — |
| 1996-02-26 | $2.47 | $2.47 | 557 | — | — |
| 1996-02-23 | $2.52 | $2.52 | 8,243 | — | — |
| 1996-02-22 | $2.52 | $2.52 | 31,859 | — | — |
| 1996-02-21 | $2.64 | $2.64 | 25,175 | — | — |
| 1996-02-20 | $2.47 | $2.47 | 4,567 | — | — |
| 1996-02-16 | $2.69 | $2.69 | 4,456 | — | — |
| 1996-02-15 | $2.47 | $2.47 | 26,623 | — | — |
| 1996-02-14 | $2.69 | $2.69 | 10,360 | — | — |
| 1996-02-13 | $2.69 | $2.69 | 12,031 | — | — |
| 1996-02-12 | $2.86 | $2.86 | 34,421 | — | — |
| 1996-02-09 | $2.52 | $2.52 | 13,033 | — | — |
| 1996-02-08 | $2.30 | $2.30 | 446 | — | — |
| 1996-02-07 | $2.30 | $2.30 | 223 | — | — |
| 1996-02-06 | $2.36 | $2.36 | 223 | — | — |
| 1996-02-05 | $2.58 | $2.58 | 2,228 | — | — |
| 1996-02-02 | $2.58 | $2.58 | 5,013 | — | — |
| 1996-02-01 | $2.19 | $2.19 | 25,844 | — | — |
| 1996-01-31 | $2.64 | $2.64 | 18,826 | — | — |
| 1996-01-30 | $2.41 | $2.41 | 1,114 | — | — |
| 1996-01-29 | $2.52 | $2.52 | 4,456 | — | — |
| 1996-01-26 | $2.41 | $2.41 | 35,089 | — | — |
| 1996-01-25 | $2.52 | $2.52 | 5,347 | — | — |
| 1996-01-24 | $2.52 | $2.52 | 19,940 | — | — |
| 1996-01-23 | $2.64 | $2.64 | 2,896 | — | — |
| 1996-01-22 | $2.52 | $2.52 | 7,575 | — | — |
| 1996-01-19 | $2.64 | $2.64 | 11,808 | — | — |
| 1996-01-18 | $2.41 | $2.41 | 1,114 | — | — |
| 1996-01-17 | $2.41 | $2.41 | 1,114 | — | — |
| 1996-01-16 | $2.41 | $2.41 | 0 | — | — |
| 1996-01-15 | $2.41 | $2.41 | 668 | — | — |
| 1996-01-12 | $2.47 | $2.47 | 2,673 | — | — |
| 1996-01-11 | $2.58 | $2.58 | 1,114 | — | — |
| 1996-01-10 | $2.41 | $2.41 | 15,707 | — | — |
| 1996-01-09 | $2.72 | $2.72 | 5,570 | — | — |
| 1996-01-08 | $2.52 | $2.52 | 1,114 | — | — |
| 1996-01-05 | $2.52 | $2.52 | 5,458 | — | — |
| 1996-01-04 | $2.58 | $2.58 | 0 | — | — |
| 1996-01-03 | $2.58 | $2.58 | 20,497 | — | — |
| 1996-01-02 | $2.64 | $2.64 | 21,945 | — | — |