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
- 1984-09-07 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 | $2.63 | $2.63 | 138,900 | — | — |
| 1996-12-30 | $2.58 | $2.58 | 120,300 | — | — |
| 1996-12-27 | $2.67 | $2.67 | 60,300 | — | — |
| 1996-12-26 | $2.79 | $2.79 | 146,100 | — | — |
| 1996-12-24 | $2.79 | $2.79 | 59,700 | — | — |
| 1996-12-23 | $2.83 | $2.83 | 50,400 | — | — |
| 1996-12-20 | $2.92 | $2.92 | 35,400 | — | — |
| 1996-12-19 | $3.00 | $3.00 | 45,600 | — | — |
| 1996-12-18 | $2.79 | $2.79 | 66,000 | — | — |
| 1996-12-17 | $2.79 | $2.79 | 28,500 | — | — |
| 1996-12-16 | $2.92 | $2.92 | 37,500 | — | — |
| 1996-12-13 | $2.88 | $2.88 | 59,100 | — | — |
| 1996-12-12 | $2.96 | $2.96 | 70,200 | — | — |
| 1996-12-11 | $3.02 | $3.02 | 76,200 | — | — |
| 1996-12-10 | $3.04 | $3.04 | 114,600 | — | — |
| 1996-12-09 | $2.96 | $2.96 | 188,700 | — | — |
| 1996-12-06 | $2.92 | $2.92 | 40,800 | — | — |
| 1996-12-05 | $2.96 | $2.96 | 70,200 | — | — |
| 1996-12-04 | $2.83 | $2.83 | 50,400 | — | — |
| 1996-12-03 | $2.75 | $2.75 | 41,400 | — | — |
| 1996-12-02 | $2.75 | $2.75 | 87,300 | — | — |
| 1996-11-29 | $2.63 | $2.63 | 13,800 | — | — |
| 1996-11-27 | $2.67 | $2.67 | 117,300 | — | — |
| 1996-11-26 | $2.58 | $2.58 | 109,200 | — | — |
| 1996-11-25 | $2.58 | $2.58 | 68,400 | — | — |
| 1996-11-22 | $2.79 | $2.79 | 151,800 | — | — |
| 1996-11-21 | $2.67 | $2.67 | 4,800 | — | — |
| 1996-11-20 | $2.71 | $2.71 | 58,500 | — | — |
| 1996-11-19 | $2.71 | $2.71 | 61,500 | — | — |
| 1996-11-18 | $2.58 | $2.58 | 29,400 | — | — |
| 1996-11-15 | $2.54 | $2.54 | 93,900 | — | — |
| 1996-11-14 | $2.63 | $2.63 | 28,800 | — | — |
| 1996-11-13 | $2.54 | $2.54 | 26,400 | — | — |
| 1996-11-12 | $2.50 | $2.50 | 79,800 | — | — |
| 1996-11-11 | $2.54 | $2.54 | 10,200 | — | — |
| 1996-11-08 | $2.58 | $2.58 | 40,200 | — | — |
| 1996-11-07 | $2.54 | $2.54 | 54,300 | — | — |
| 1996-11-06 | $2.69 | $2.69 | 42,900 | — | — |
| 1996-11-05 | $2.75 | $2.75 | 391,800 | — | — |
| 1996-11-04 | $2.54 | $2.54 | 46,200 | — | — |
| 1996-11-01 | $2.33 | $2.33 | 112,200 | — | — |
| 1996-10-31 | $2.33 | $2.33 | 98,400 | — | — |
| 1996-10-30 | $2.33 | $2.33 | 132,900 | — | — |
| 1996-10-29 | $2.25 | $2.25 | 30,600 | — | — |
| 1996-10-28 | $2.25 | $2.25 | 35,100 | — | — |
| 1996-10-25 | $2.25 | $2.25 | 60,000 | — | — |
| 1996-10-24 | $2.25 | $2.25 | 41,100 | — | — |
| 1996-10-23 | $2.27 | $2.27 | 109,500 | — | — |
| 1996-10-22 | $2.27 | $2.27 | 36,300 | — | — |
| 1996-10-21 | $2.21 | $2.21 | 117,900 | — | — |
| 1996-10-18 | $2.25 | $2.25 | 188,400 | — | — |
| 1996-10-17 | $2.29 | $2.29 | 96,000 | — | — |
| 1996-10-16 | $2.21 | $2.21 | 101,700 | — | — |
| 1996-10-15 | $2.08 | $2.08 | 52,200 | — | — |
| 1996-10-14 | $1.98 | $1.98 | 113,400 | — | — |
| 1996-10-11 | $2.04 | $2.04 | 297,600 | — | — |
| 1996-10-10 | $2.17 | $2.17 | 89,400 | — | — |
| 1996-10-09 | $2.17 | $2.17 | 274,200 | — | — |
| 1996-10-08 | $2.25 | $2.25 | 74,100 | — | — |
| 1996-10-07 | $2.29 | $2.29 | 462,900 | — | — |
| 1996-10-04 | $2.13 | $2.13 | 136,500 | — | — |
| 1996-10-03 | $2.21 | $2.21 | 90,900 | — | — |
| 1996-10-02 | $2.25 | $2.25 | 174,000 | — | — |
| 1996-10-01 | $2.42 | $2.42 | 43,500 | — | — |
| 1996-09-30 | $2.54 | $2.54 | 84,000 | — | — |
| 1996-09-27 | $2.50 | $2.50 | 27,900 | — | — |
| 1996-09-26 | $2.58 | $2.58 | 72,900 | — | — |
| 1996-09-25 | $2.58 | $2.58 | 59,700 | — | — |
| 1996-09-24 | $2.58 | $2.58 | 48,900 | — | — |
| 1996-09-23 | $2.54 | $2.54 | 46,500 | — | — |
| 1996-09-20 | $2.50 | $2.50 | 86,700 | — | — |
| 1996-09-19 | $2.46 | $2.46 | 164,100 | — | — |
| 1996-09-18 | $2.46 | $2.46 | 217,500 | — | — |
| 1996-09-17 | $2.42 | $2.42 | 196,200 | — | — |
| 1996-09-16 | $2.38 | $2.37 | 1,517,400 | — | — |
| 1996-09-13 | $2.58 | $2.58 | 100,500 | — | — |
| 1996-09-12 | $2.58 | $2.58 | 59,700 | — | — |
| 1996-09-11 | $2.60 | $2.60 | 98,400 | — | — |
| 1996-09-10 | $2.67 | $2.67 | 156,300 | — | — |
| 1996-09-09 | $2.67 | $2.67 | 69,900 | — | — |
| 1996-09-06 | $2.71 | $2.71 | 47,400 | — | — |
| 1996-09-05 | $2.63 | $2.63 | 176,700 | — | — |
| 1996-09-04 | $2.67 | $2.67 | 74,100 | — | — |
| 1996-09-03 | $2.63 | $2.63 | 34,200 | — | — |
| 1996-08-30 | $2.67 | $2.67 | 31,200 | — | — |
| 1996-08-29 | $2.75 | $2.75 | 82,800 | — | — |
| 1996-08-28 | $2.73 | $2.73 | 86,700 | — | — |
| 1996-08-27 | $2.67 | $2.67 | 30,000 | — | — |
| 1996-08-26 | $2.67 | $2.67 | 66,300 | — | — |
| 1996-08-23 | $2.75 | $2.75 | 17,400 | — | — |
| 1996-08-22 | $2.83 | $2.83 | 105,000 | — | — |
| 1996-08-21 | $2.79 | $2.79 | 271,500 | — | — |
| 1996-08-20 | $2.71 | $2.71 | 70,800 | — | — |
| 1996-08-19 | $2.52 | $2.52 | 29,100 | — | — |
| 1996-08-16 | $2.58 | $2.58 | 106,800 | — | — |
| 1996-08-15 | $2.50 | $2.50 | 44,400 | — | — |
| 1996-08-14 | $2.50 | $2.50 | 49,200 | — | — |
| 1996-08-13 | $2.52 | $2.52 | 58,800 | — | — |
| 1996-08-12 | $2.52 | $2.52 | 50,700 | — | — |
| 1996-08-09 | $2.56 | $2.56 | 32,100 | — | — |
| 1996-08-08 | $2.67 | $2.67 | 62,400 | — | — |
| 1996-08-07 | $2.71 | $2.71 | 218,400 | — | — |
| 1996-08-06 | $2.50 | $2.50 | 524,400 | — | — |
| 1996-08-05 | $2.52 | $2.52 | 78,900 | — | — |
| 1996-08-02 | $2.50 | $2.50 | 124,200 | — | — |
| 1996-08-01 | $2.58 | $2.58 | 66,600 | — | — |
| 1996-07-31 | $2.54 | $2.54 | 45,900 | — | — |
| 1996-07-30 | $2.58 | $2.58 | 25,200 | — | — |
| 1996-07-29 | $2.67 | $2.67 | 80,100 | — | — |
| 1996-07-26 | $2.54 | $2.54 | 48,300 | — | — |
| 1996-07-25 | $2.50 | $2.50 | 82,200 | — | — |
| 1996-07-24 | $2.50 | $2.50 | 51,300 | — | — |
| 1996-07-23 | $2.42 | $2.42 | 80,400 | — | — |
| 1996-07-22 | $2.54 | $2.54 | 54,000 | — | — |
| 1996-07-19 | $2.67 | $2.67 | 66,000 | — | — |
| 1996-07-18 | $2.63 | $2.63 | 65,100 | — | — |
| 1996-07-17 | $2.67 | $2.67 | 83,100 | — | — |
| 1996-07-16 | $2.54 | $2.54 | 170,700 | — | — |
| 1996-07-15 | $2.73 | $2.73 | 50,700 | — | — |
| 1996-07-12 | $2.75 | $2.75 | 46,800 | — | — |
| 1996-07-11 | $2.73 | $2.73 | 109,500 | — | — |
| 1996-07-10 | $2.75 | $2.75 | 228,300 | — | — |
| 1996-07-09 | $2.92 | $2.92 | 83,700 | — | — |
| 1996-07-08 | $2.83 | $2.83 | 226,200 | — | — |
| 1996-07-05 | $2.88 | $2.88 | 15,600 | — | — |
| 1996-07-03 | $2.90 | $2.90 | 19,800 | — | — |
| 1996-07-02 | $2.98 | $2.98 | 161,700 | — | — |
| 1996-07-01 | $3.08 | $3.08 | 65,400 | — | — |
| 1996-06-28 | $2.96 | $2.96 | 148,500 | — | — |
| 1996-06-27 | $2.83 | $2.83 | 218,700 | — | — |
| 1996-06-26 | $2.77 | $2.77 | 171,900 | — | — |
| 1996-06-25 | $2.83 | $2.83 | 150,600 | — | — |
| 1996-06-24 | $2.88 | $2.88 | 114,000 | — | — |
| 1996-06-21 | $2.92 | $2.92 | 80,400 | — | — |
| 1996-06-20 | $2.96 | $2.96 | 147,000 | — | — |
| 1996-06-19 | $3.08 | $3.08 | 96,000 | — | — |
| 1996-06-18 | $3.13 | $3.13 | 105,000 | — | — |
| 1996-06-17 | $3.08 | $3.08 | 84,600 | — | — |
| 1996-06-14 | $3.13 | $3.13 | 142,500 | — | — |
| 1996-06-13 | $3.10 | $3.10 | 157,500 | — | — |
| 1996-06-12 | $3.17 | $3.17 | 108,000 | — | — |
| 1996-06-11 | $3.25 | $3.25 | 137,700 | — | — |
| 1996-06-10 | $3.29 | $3.29 | 103,800 | — | — |
| 1996-06-07 | $3.33 | $3.33 | 276,900 | — | — |
| 1996-06-06 | $3.38 | $3.38 | 273,900 | — | — |
| 1996-06-05 | $3.71 | $3.71 | 249,900 | — | — |
| 1996-06-04 | $3.83 | $3.83 | 881,100 | — | — |
| 1996-06-03 | $3.17 | $3.17 | 80,700 | — | — |
| 1996-05-31 | $3.21 | $3.21 | 135,300 | — | — |
| 1996-05-30 | $3.17 | $3.17 | 343,800 | — | — |
| 1996-05-29 | $3.17 | $3.17 | 172,200 | — | — |
| 1996-05-28 | $3.13 | $3.13 | 234,900 | — | — |
| 1996-05-24 | $3.33 | $3.33 | 1,368,900 | — | — |
| 1996-05-23 | $3.21 | $3.21 | 821,100 | — | — |
| 1996-05-22 | $3.00 | $3.00 | 99,600 | — | — |
| 1996-05-21 | $2.98 | $2.98 | 371,700 | — | — |
| 1996-05-20 | $3.13 | $3.13 | 655,200 | — | — |
| 1996-05-17 | $3.42 | $3.42 | 181,800 | — | — |
| 1996-05-16 | $3.50 | $3.50 | 95,100 | — | — |
| 1996-05-15 | $3.33 | $3.33 | 279,600 | — | — |
| 1996-05-14 | $3.25 | $3.25 | 104,100 | — | — |
| 1996-05-13 | $3.29 | $3.29 | 90,300 | — | — |
| 1996-05-10 | $3.21 | $3.21 | 61,500 | — | — |
| 1996-05-09 | $3.38 | $3.38 | 54,000 | — | — |
| 1996-05-08 | $3.42 | $3.42 | 62,100 | — | — |
| 1996-05-07 | $3.46 | $3.46 | 42,300 | — | — |
| 1996-05-06 | $3.50 | $3.50 | 173,100 | — | — |
| 1996-05-03 | $3.63 | $3.63 | 44,100 | — | — |
| 1996-05-02 | $3.67 | $3.67 | 60,000 | — | — |
| 1996-05-01 | $3.71 | $3.71 | 72,300 | — | — |
| 1996-04-30 | $3.75 | $3.75 | 63,600 | — | — |
| 1996-04-29 | $3.63 | $3.63 | 119,700 | — | — |
| 1996-04-26 | $3.79 | $3.79 | 253,200 | — | — |
| 1996-04-25 | $3.67 | $3.67 | 345,300 | — | — |
| 1996-04-24 | $3.58 | $3.58 | 180,300 | — | — |
| 1996-04-23 | $3.42 | $3.42 | 202,800 | — | — |
| 1996-04-22 | $3.29 | $3.29 | 194,400 | — | — |
| 1996-04-19 | $3.17 | $3.17 | 81,300 | — | — |
| 1996-04-18 | $3.13 | $3.13 | 55,500 | — | — |
| 1996-04-17 | $3.21 | $3.21 | 10,800 | — | — |
| 1996-04-16 | $3.25 | $3.25 | 66,600 | — | — |
| 1996-04-15 | $3.29 | $3.29 | 52,800 | — | — |
| 1996-04-12 | $3.29 | $3.29 | 150,600 | — | — |
| 1996-04-11 | $3.31 | $3.31 | 102,600 | — | — |
| 1996-04-10 | $3.25 | $3.25 | 84,300 | — | — |
| 1996-04-09 | $3.27 | $3.27 | 159,900 | — | — |
| 1996-04-08 | $3.42 | $3.42 | 173,700 | — | — |
| 1996-04-04 | $3.29 | $3.29 | 234,600 | — | — |
| 1996-04-03 | $3.04 | $3.04 | 97,200 | — | — |
| 1996-04-02 | $3.00 | $3.00 | 216,600 | — | — |
| 1996-04-01 | $2.83 | $2.83 | 15,900 | — | — |
| 1996-03-29 | $2.90 | $2.90 | 107,100 | — | — |
| 1996-03-28 | $2.79 | $2.79 | 27,600 | — | — |
| 1996-03-27 | $2.75 | $2.75 | 318,000 | — | — |
| 1996-03-26 | $2.71 | $2.71 | 599,100 | — | — |
| 1996-03-25 | $2.54 | $2.54 | 117,300 | — | — |
| 1996-03-22 | $2.50 | $2.50 | 99,900 | — | — |
| 1996-03-21 | $2.42 | $2.42 | 495,300 | — | — |
| 1996-03-20 | $2.44 | $2.44 | 1,269,900 | — | — |
| 1996-03-19 | $2.38 | $2.37 | 197,400 | — | — |
| 1996-03-18 | $2.44 | $2.44 | 249,300 | — | — |
| 1996-03-15 | $2.54 | $2.54 | 155,700 | — | — |
| 1996-03-14 | $2.42 | $2.42 | 592,800 | — | — |
| 1996-03-13 | $2.46 | $2.46 | 1,764,600 | — | — |
| 1996-03-12 | $3.04 | $3.04 | 47,400 | — | — |
| 1996-03-11 | $3.17 | $3.17 | 41,700 | — | — |
| 1996-03-08 | $2.96 | $2.96 | 95,700 | — | — |
| 1996-03-07 | $3.00 | $3.00 | 40,200 | — | — |
| 1996-03-06 | $3.08 | $3.08 | 20,100 | — | — |
| 1996-03-05 | $3.17 | $3.17 | 51,000 | — | — |
| 1996-03-04 | $3.21 | $3.21 | 47,100 | — | — |
| 1996-03-01 | $3.13 | $3.13 | 46,800 | — | — |
| 1996-02-29 | $3.17 | $3.17 | 106,500 | — | — |
| 1996-02-28 | $3.29 | $3.29 | 121,500 | — | — |
| 1996-02-27 | $3.25 | $3.25 | 42,600 | — | — |
| 1996-02-26 | $3.25 | $3.25 | 64,800 | — | — |
| 1996-02-23 | $3.25 | $3.25 | 113,700 | — | — |
| 1996-02-22 | $3.25 | $3.25 | 299,700 | — | — |
| 1996-02-21 | $3.17 | $3.17 | 188,700 | — | — |
| 1996-02-20 | $3.08 | $3.08 | 112,500 | — | — |
| 1996-02-16 | $3.21 | $3.21 | 92,100 | — | — |
| 1996-02-15 | $3.21 | $3.21 | 1,141,200 | — | — |
| 1996-02-14 | $3.42 | $3.42 | 59,700 | — | — |
| 1996-02-13 | $3.54 | $3.54 | 464,100 | — | — |
| 1996-02-12 | $3.75 | $3.75 | 86,700 | — | — |
| 1996-02-09 | $3.71 | $3.71 | 56,700 | — | — |
| 1996-02-08 | $3.71 | $3.71 | 38,400 | — | — |
| 1996-02-07 | $3.75 | $3.75 | 249,300 | — | — |
| 1996-02-06 | $3.54 | $3.54 | 91,200 | — | — |
| 1996-02-05 | $3.33 | $3.33 | 94,800 | — | — |
| 1996-02-02 | $3.29 | $3.29 | 207,900 | — | — |
| 1996-02-01 | $3.38 | $3.38 | 240,600 | — | — |
| 1996-01-31 | $3.31 | $3.31 | 318,900 | — | — |
| 1996-01-30 | $3.17 | $3.17 | 622,500 | — | — |
| 1996-01-29 | $3.17 | $3.17 | 330,300 | — | — |
| 1996-01-26 | $3.21 | $3.21 | 1,824,300 | — | — |
| 1996-01-25 | $4.25 | $4.25 | 52,200 | — | — |
| 1996-01-24 | $4.33 | $4.33 | 136,200 | — | — |
| 1996-01-23 | $4.50 | $4.50 | 157,800 | — | — |
| 1996-01-22 | $4.25 | $4.25 | 42,000 | — | — |
| 1996-01-19 | $4.08 | $4.08 | 190,800 | — | — |
| 1996-01-18 | $3.75 | $3.75 | 343,800 | — | — |
| 1996-01-17 | $3.42 | $3.42 | 220,200 | — | — |
| 1996-01-16 | $3.67 | $3.67 | 134,400 | — | — |
| 1996-01-15 | $3.88 | $3.88 | 68,400 | — | — |
| 1996-01-12 | $3.71 | $3.71 | 49,200 | — | — |
| 1996-01-11 | $3.67 | $3.67 | 172,800 | — | — |
| 1996-01-10 | $3.83 | $3.83 | 165,300 | — | — |
| 1996-01-09 | $4.21 | $4.21 | 79,800 | — | — |
| 1996-01-08 | $4.21 | $4.21 | 41,100 | — | — |
| 1996-01-05 | $4.17 | $4.17 | 52,200 | — | — |
| 1996-01-04 | $4.29 | $4.29 | 21,600 | — | — |
| 1996-01-03 | $4.46 | $4.46 | 10,800 | — | — |
| 1996-01-02 | $4.54 | $4.54 | 247,500 | — | — |