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
- 1992-03-17 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 | $3.56 | $3.56 | 520,000 | — | — |
| 1996-12-30 | $3.50 | $3.50 | 512,000 | — | — |
| 1996-12-27 | $3.41 | $3.41 | 1,611,200 | — | — |
| 1996-12-26 | $3.27 | $3.27 | 689,600 | — | — |
| 1996-12-24 | $3.25 | $3.25 | 198,400 | — | — |
| 1996-12-23 | $3.25 | $3.25 | 589,600 | — | — |
| 1996-12-20 | $3.33 | $3.33 | 2,033,600 | — | — |
| 1996-12-19 | $3.34 | $3.34 | 598,400 | — | — |
| 1996-12-18 | $3.38 | $3.38 | 667,200 | — | — |
| 1996-12-17 | $3.25 | $3.25 | 320,000 | — | — |
| 1996-12-16 | $3.30 | $3.30 | 160,800 | — | — |
| 1996-12-13 | $3.28 | $3.28 | 495,200 | — | — |
| 1996-12-12 | $3.34 | $3.34 | 802,400 | — | — |
| 1996-12-11 | $3.34 | $3.34 | 760,000 | — | — |
| 1996-12-10 | $3.44 | $3.44 | 623,200 | — | — |
| 1996-12-09 | $3.44 | $3.44 | 812,800 | — | — |
| 1996-12-06 | $3.30 | $3.30 | 1,586,400 | — | — |
| 1996-12-05 | $3.38 | $3.38 | 875,200 | — | — |
| 1996-12-04 | $3.38 | $3.38 | 1,445,600 | — | — |
| 1996-12-03 | $3.34 | $3.34 | 569,600 | — | — |
| 1996-12-02 | $3.38 | $3.38 | 123,200 | — | — |
| 1996-11-29 | $3.38 | $3.38 | 468,000 | — | — |
| 1996-11-27 | $3.25 | $3.25 | 232,800 | — | — |
| 1996-11-26 | $3.25 | $3.25 | 513,600 | — | — |
| 1996-11-25 | $3.23 | $3.23 | 6,626,400 | — | — |
| 1996-11-22 | $3.23 | $3.23 | 852,800 | — | — |
| 1996-11-21 | $3.30 | $3.30 | 503,200 | — | — |
| 1996-11-20 | $3.34 | $3.34 | 518,400 | — | — |
| 1996-11-19 | $3.28 | $3.28 | 5,223,200 | — | — |
| 1996-11-18 | $3.31 | $3.31 | 2,193,600 | — | — |
| 1996-11-15 | $3.41 | $3.41 | 856,800 | — | — |
| 1996-11-14 | $3.41 | $3.41 | 621,600 | — | — |
| 1996-11-13 | $3.34 | $3.34 | 1,232,000 | — | — |
| 1996-11-12 | $3.27 | $3.27 | 871,200 | — | — |
| 1996-11-11 | $3.06 | $3.06 | 216,800 | — | — |
| 1996-11-08 | $3.13 | $3.13 | 3,496,000 | — | — |
| 1996-11-07 | $3.06 | $3.06 | 3,148,000 | — | — |
| 1996-11-06 | $3.00 | $3.00 | 1,231,200 | — | — |
| 1996-11-05 | $2.94 | $2.94 | 696,000 | — | — |
| 1996-11-04 | $2.94 | $2.94 | 2,370,400 | — | — |
| 1996-11-01 | $2.94 | $2.94 | 656,800 | — | — |
| 1996-10-31 | $2.81 | $2.81 | 344,800 | — | — |
| 1996-10-30 | $2.81 | $2.81 | 461,600 | — | — |
| 1996-10-29 | $2.84 | $2.84 | 1,774,400 | — | — |
| 1996-10-28 | $2.77 | $2.77 | 1,892,800 | — | — |
| 1996-10-25 | $2.75 | $2.75 | 1,761,600 | — | — |
| 1996-10-24 | $2.77 | $2.77 | 992,800 | — | — |
| 1996-10-23 | $2.67 | $2.67 | 1,120,800 | — | — |
| 1996-10-22 | $2.72 | $2.72 | 1,532,000 | — | — |
| 1996-10-21 | $2.75 | $2.75 | 1,507,200 | — | — |
| 1996-10-18 | $2.63 | $2.62 | 1,256,800 | — | — |
| 1996-10-17 | $2.55 | $2.55 | 962,400 | — | — |
| 1996-10-16 | $2.55 | $2.55 | 1,279,200 | — | — |
| 1996-10-15 | $2.63 | $2.62 | 1,924,800 | — | — |
| 1996-10-14 | $2.59 | $2.59 | 1,582,400 | — | — |
| 1996-10-11 | $2.59 | $2.59 | 909,600 | — | — |
| 1996-10-10 | $2.59 | $2.59 | 156,800 | — | — |
| 1996-10-09 | $2.63 | $2.62 | 664,800 | — | — |
| 1996-10-08 | $2.56 | $2.56 | 346,400 | — | — |
| 1996-10-07 | $2.63 | $2.62 | 803,200 | — | — |
| 1996-10-04 | $2.59 | $2.59 | 1,942,400 | — | — |
| 1996-10-03 | $2.59 | $2.59 | 230,400 | — | — |
| 1996-10-02 | $2.58 | $2.58 | 645,600 | — | — |
| 1996-10-01 | $2.56 | $2.56 | 1,831,200 | — | — |
| 1996-09-30 | $2.59 | $2.59 | 1,680,800 | — | — |
| 1996-09-27 | $2.55 | $2.55 | 1,176,800 | — | — |
| 1996-09-26 | $2.41 | $2.41 | 4,379,200 | — | — |
| 1996-09-25 | $2.44 | $2.44 | 1,200,000 | — | — |
| 1996-09-24 | $2.41 | $2.41 | 2,778,400 | — | — |
| 1996-09-23 | $2.38 | $2.37 | 1,744,000 | — | — |
| 1996-09-20 | $2.39 | $2.39 | 2,088,000 | — | — |
| 1996-09-19 | $2.36 | $2.36 | 3,276,800 | — | — |
| 1996-09-18 | $2.28 | $2.28 | 2,555,200 | — | — |
| 1996-09-17 | $2.28 | $2.28 | 2,186,400 | — | — |
| 1996-09-16 | $2.33 | $2.33 | 2,389,600 | — | — |
| 1996-09-13 | $2.28 | $2.28 | 3,268,800 | — | — |
| 1996-09-12 | $2.22 | $2.22 | 3,112,800 | — | — |
| 1996-09-11 | $2.17 | $2.17 | 2,533,600 | — | — |
| 1996-09-10 | $2.13 | $2.13 | 1,754,400 | — | — |
| 1996-09-09 | $2.13 | $2.13 | 5,484,800 | — | — |
| 1996-09-06 | $2.13 | $2.13 | 19,068,000 | — | — |
| 1996-09-05 | $2.75 | $2.75 | 1,417,600 | — | — |
| 1996-09-04 | $2.86 | $2.86 | 1,892,000 | — | — |
| 1996-09-03 | $2.92 | $2.92 | 2,878,400 | — | — |
| 1996-08-30 | $2.88 | $2.87 | 2,010,400 | — | — |
| 1996-08-29 | $2.98 | $2.98 | 1,873,600 | — | — |
| 1996-08-28 | $3.06 | $3.06 | 1,144,800 | — | — |
| 1996-08-27 | $3.13 | $3.13 | 6,686,400 | — | — |
| 1996-08-26 | $3.03 | $3.03 | 1,296,000 | — | — |
| 1996-08-23 | $3.19 | $3.19 | 558,400 | — | — |
| 1996-08-22 | $3.31 | $3.31 | 428,000 | — | — |
| 1996-08-21 | $3.44 | $3.44 | 45,600 | — | — |
| 1996-08-20 | $3.44 | $3.44 | 158,400 | — | — |
| 1996-08-19 | $3.44 | $3.44 | 296,000 | — | — |
| 1996-08-16 | $3.44 | $3.44 | 244,000 | — | — |
| 1996-08-15 | $3.44 | $3.44 | 917,600 | — | — |
| 1996-08-14 | $3.41 | $3.41 | 137,600 | — | — |
| 1996-08-13 | $3.44 | $3.44 | 4,062,400 | — | — |
| 1996-08-12 | $3.44 | $3.44 | 52,000 | — | — |
| 1996-08-09 | $3.38 | $3.38 | 684,000 | — | — |
| 1996-08-08 | $3.44 | $3.44 | 2,892,000 | — | — |
| 1996-08-07 | $3.44 | $3.44 | 374,400 | — | — |
| 1996-08-06 | $3.50 | $3.50 | 274,400 | — | — |
| 1996-08-05 | $3.50 | $3.50 | 204,800 | — | — |
| 1996-08-02 | $3.44 | $3.44 | 769,600 | — | — |
| 1996-08-01 | $3.31 | $3.31 | 500,000 | — | — |
| 1996-07-31 | $3.28 | $3.28 | 65,600 | — | — |
| 1996-07-30 | $3.28 | $3.28 | 412,000 | — | — |
| 1996-07-29 | $3.28 | $3.28 | 244,800 | — | — |
| 1996-07-26 | $3.28 | $3.28 | 353,600 | — | — |
| 1996-07-25 | $3.25 | $3.25 | 726,400 | — | — |
| 1996-07-24 | $3.19 | $3.19 | 504,800 | — | — |
| 1996-07-23 | $3.38 | $3.38 | 483,200 | — | — |
| 1996-07-22 | $3.34 | $3.34 | 189,600 | — | — |
| 1996-07-19 | $3.34 | $3.34 | 132,800 | — | — |
| 1996-07-18 | $3.44 | $3.44 | 279,200 | — | — |
| 1996-07-17 | $3.41 | $3.41 | 610,400 | — | — |
| 1996-07-16 | $3.38 | $3.38 | 1,203,200 | — | — |
| 1996-07-15 | $3.50 | $3.50 | 753,600 | — | — |
| 1996-07-12 | $3.56 | $3.56 | 1,763,200 | — | — |
| 1996-07-11 | $3.64 | $3.64 | 1,543,200 | — | — |
| 1996-07-10 | $3.75 | $3.75 | 692,000 | — | — |
| 1996-07-09 | $3.78 | $3.78 | 624,800 | — | — |
| 1996-07-08 | $3.69 | $3.69 | 1,040,000 | — | — |
| 1996-07-05 | $3.72 | $3.72 | 34,400 | — | — |
| 1996-07-03 | $3.78 | $3.78 | 485,600 | — | — |
| 1996-07-02 | $3.75 | $3.75 | 180,800 | — | — |
| 1996-07-01 | $3.69 | $3.69 | 414,400 | — | — |
| 1996-06-28 | $3.75 | $3.75 | 357,600 | — | — |
| 1996-06-27 | $3.81 | $3.81 | 208,800 | — | — |
| 1996-06-26 | $3.91 | $3.91 | 505,600 | — | — |
| 1996-06-25 | $3.91 | $3.91 | 168,000 | — | — |
| 1996-06-24 | $3.94 | $3.94 | 1,223,200 | — | — |
| 1996-06-21 | $3.91 | $3.91 | 1,864,000 | — | — |
| 1996-06-20 | $3.92 | $3.92 | 2,794,400 | — | — |
| 1996-06-19 | $3.94 | $3.94 | 607,200 | — | — |
| 1996-06-18 | $3.94 | $3.94 | 182,400 | — | — |
| 1996-06-17 | $3.94 | $3.94 | 176,800 | — | — |
| 1996-06-14 | $3.94 | $3.94 | 1,181,600 | — | — |
| 1996-06-13 | $4.03 | $4.03 | 406,400 | — | — |
| 1996-06-12 | $3.97 | $3.97 | 428,800 | — | — |
| 1996-06-11 | $3.88 | $3.88 | 527,200 | — | — |
| 1996-06-10 | $3.88 | $3.88 | 828,800 | — | — |
| 1996-06-07 | $3.88 | $3.88 | 320,800 | — | — |
| 1996-06-06 | $3.91 | $3.91 | 1,739,200 | — | — |
| 1996-06-05 | $3.91 | $3.91 | 646,400 | — | — |
| 1996-06-04 | $3.88 | $3.88 | 1,172,000 | — | — |
| 1996-06-03 | $3.84 | $3.84 | 784,800 | — | — |
| 1996-05-31 | $3.78 | $3.78 | 355,200 | — | — |
| 1996-05-30 | $3.84 | $3.84 | 402,400 | — | — |
| 1996-05-29 | $3.94 | $3.94 | 2,225,600 | — | — |
| 1996-05-28 | $3.88 | $3.88 | 3,820,800 | — | — |
| 1996-05-24 | $3.75 | $3.75 | 458,400 | — | — |
| 1996-05-23 | $3.75 | $3.75 | 2,492,000 | — | — |
| 1996-05-22 | $3.73 | $3.73 | 5,329,600 | — | — |
| 1996-05-21 | $3.69 | $3.69 | 1,656,800 | — | — |
| 1996-05-20 | $3.59 | $3.59 | 1,525,600 | — | — |
| 1996-05-17 | $3.53 | $3.53 | 5,166,400 | — | — |
| 1996-05-16 | $3.55 | $3.55 | 2,198,400 | — | — |
| 1996-05-15 | $3.53 | $3.53 | 3,806,400 | — | — |
| 1996-05-14 | $3.52 | $3.52 | 2,215,200 | — | — |
| 1996-05-13 | $3.50 | $3.50 | 4,987,200 | — | — |
| 1996-05-10 | $3.59 | $3.59 | 536,800 | — | — |
| 1996-05-09 | $3.63 | $3.62 | 772,800 | — | — |
| 1996-05-08 | $3.63 | $3.62 | 540,000 | — | — |
| 1996-05-07 | $3.69 | $3.69 | 1,427,200 | — | — |
| 1996-05-06 | $3.78 | $3.78 | 1,691,200 | — | — |
| 1996-05-03 | $3.78 | $3.78 | 1,079,200 | — | — |
| 1996-05-02 | $3.72 | $3.72 | 2,740,800 | — | — |
| 1996-05-01 | $3.75 | $3.75 | 1,988,800 | — | — |
| 1996-04-30 | $3.80 | $3.80 | 5,620,800 | — | — |
| 1996-04-29 | $3.72 | $3.72 | 22,568,000 | — | — |
| 1996-04-26 | $4.56 | $4.56 | 861,600 | — | — |
| 1996-04-25 | $4.50 | $4.50 | 344,800 | — | — |
| 1996-04-24 | $4.50 | $4.50 | 350,400 | — | — |
| 1996-04-23 | $4.50 | $4.50 | 548,800 | — | — |
| 1996-04-22 | $4.48 | $4.48 | 3,732,000 | — | — |
| 1996-04-19 | $4.38 | $4.38 | 1,256,000 | — | — |
| 1996-04-18 | $4.38 | $4.38 | 664,000 | — | — |
| 1996-04-17 | $4.42 | $4.42 | 503,200 | — | — |
| 1996-04-16 | $4.44 | $4.44 | 298,400 | — | — |
| 1996-04-15 | $4.50 | $4.50 | 719,200 | — | — |
| 1996-04-12 | $4.50 | $4.50 | 466,400 | — | — |
| 1996-04-11 | $4.53 | $4.53 | 872,000 | — | — |
| 1996-04-10 | $4.56 | $4.56 | 104,000 | — | — |
| 1996-04-09 | $4.61 | $4.61 | 112,000 | — | — |
| 1996-04-08 | $4.56 | $4.56 | 624,000 | — | — |
| 1996-04-04 | $4.66 | $4.66 | 3,883,200 | — | — |
| 1996-04-03 | $4.69 | $4.69 | 118,400 | — | — |
| 1996-04-02 | $4.69 | $4.69 | 1,332,800 | — | — |
| 1996-04-01 | $4.58 | $4.58 | 1,512,800 | — | — |
| 1996-03-29 | $4.84 | $4.84 | 576,800 | — | — |
| 1996-03-28 | $4.94 | $4.94 | 2,196,800 | — | — |
| 1996-03-27 | $4.67 | $4.67 | 1,295,200 | — | — |
| 1996-03-26 | $4.63 | $4.63 | 1,487,200 | — | — |
| 1996-03-25 | $4.51 | $4.51 | 716,800 | — | — |
| 1996-03-22 | $4.56 | $4.56 | 699,200 | — | — |
| 1996-03-21 | $4.70 | $4.70 | 93,600 | — | — |
| 1996-03-20 | $4.72 | $4.72 | 760,000 | — | — |
| 1996-03-19 | $4.72 | $4.72 | 220,000 | — | — |
| 1996-03-18 | $4.78 | $4.78 | 971,200 | — | — |
| 1996-03-15 | $4.75 | $4.75 | 1,724,800 | — | — |
| 1996-03-14 | $4.66 | $4.66 | 238,400 | — | — |
| 1996-03-13 | $4.66 | $4.66 | 107,200 | — | — |
| 1996-03-12 | $4.63 | $4.63 | 494,400 | — | — |
| 1996-03-11 | $4.72 | $4.72 | 363,200 | — | — |
| 1996-03-08 | $4.66 | $4.66 | 588,000 | — | — |
| 1996-03-07 | $4.66 | $4.66 | 322,400 | — | — |
| 1996-03-06 | $4.78 | $4.78 | 1,000,800 | — | — |
| 1996-03-05 | $4.88 | $4.88 | 1,094,400 | — | — |
| 1996-03-04 | $4.78 | $4.78 | 879,200 | — | — |
| 1996-03-01 | $4.66 | $4.66 | 539,200 | — | — |
| 1996-02-29 | $4.75 | $4.75 | 1,038,400 | — | — |
| 1996-02-28 | $4.84 | $4.84 | 2,312,800 | — | — |
| 1996-02-27 | $4.56 | $4.56 | 1,725,600 | — | — |
| 1996-02-26 | $4.50 | $4.50 | 599,200 | — | — |
| 1996-02-23 | $4.56 | $4.56 | 511,200 | — | — |
| 1996-02-22 | $4.55 | $4.55 | 883,200 | — | — |
| 1996-02-21 | $4.41 | $4.41 | 1,849,600 | — | — |
| 1996-02-20 | $4.31 | $4.31 | 256,800 | — | — |
| 1996-02-16 | $4.41 | $4.41 | 432,800 | — | — |
| 1996-02-15 | $4.41 | $4.41 | 968,000 | — | — |
| 1996-02-14 | $4.44 | $4.44 | 696,000 | — | — |
| 1996-02-13 | $4.47 | $4.47 | 1,354,400 | — | — |
| 1996-02-12 | $4.56 | $4.56 | 547,200 | — | — |
| 1996-02-09 | $4.63 | $4.63 | 2,449,600 | — | — |
| 1996-02-08 | $4.63 | $4.63 | 1,485,600 | — | — |
| 1996-02-07 | $4.69 | $4.69 | 1,792,800 | — | — |
| 1996-02-06 | $4.53 | $4.53 | 753,600 | — | — |
| 1996-02-05 | $4.50 | $4.50 | 195,200 | — | — |
| 1996-02-02 | $4.53 | $4.53 | 217,600 | — | — |
| 1996-02-01 | $4.59 | $4.59 | 243,200 | — | — |
| 1996-01-31 | $4.66 | $4.66 | 1,452,000 | — | — |
| 1996-01-30 | $4.66 | $4.66 | 715,200 | — | — |
| 1996-01-29 | $4.50 | $4.50 | 518,400 | — | — |
| 1996-01-26 | $4.44 | $4.44 | 439,200 | — | — |
| 1996-01-25 | $4.47 | $4.47 | 392,000 | — | — |
| 1996-01-24 | $4.45 | $4.45 | 573,600 | — | — |
| 1996-01-23 | $4.52 | $4.52 | 1,913,600 | — | — |
| 1996-01-22 | $4.47 | $4.47 | 1,376,000 | — | — |
| 1996-01-19 | $4.27 | $4.27 | 948,800 | — | — |
| 1996-01-18 | $4.38 | $4.38 | 1,651,200 | — | — |
| 1996-01-17 | $4.38 | $4.38 | 3,550,400 | — | — |
| 1996-01-16 | $4.13 | $4.13 | 993,600 | — | — |
| 1996-01-15 | $4.08 | $4.08 | 1,601,600 | — | — |
| 1996-01-12 | $4.09 | $4.09 | 795,200 | — | — |
| 1996-01-11 | $4.11 | $4.11 | 1,433,600 | — | — |
| 1996-01-10 | $3.97 | $3.97 | 392,800 | — | — |
| 1996-01-09 | $4.02 | $4.02 | 824,800 | — | — |
| 1996-01-08 | $4.16 | $4.16 | 293,600 | — | — |
| 1996-01-05 | $4.22 | $4.22 | 1,267,200 | — | — |
| 1996-01-04 | $4.20 | $4.20 | 1,351,200 | — | — |
| 1996-01-03 | $4.23 | $4.23 | 1,439,200 | — | — |
| 1996-01-02 | $4.19 | $4.19 | 1,179,200 | — | — |