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
- 1993-03-24 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 | $4.60 | $4.92 | 630 | — | — |
| 1996-12-30 | $4.64 | $4.96 | 630 | — | — |
| 1996-12-27 | $4.96 | $5.30 | 630 | — | — |
| 1996-12-26 | $4.80 | $5.13 | 630 | — | — |
| 1996-12-24 | $4.96 | $5.30 | 0 | — | — |
| 1996-12-23 | $4.96 | $5.30 | 3,780 | — | — |
| 1996-12-20 | $4.52 | $4.83 | 0 | — | — |
| 1996-12-19 | $4.52 | $4.83 | 4,410 | — | — |
| 1996-12-18 | $4.78 | $5.10 | 39,690 | — | — |
| 1996-12-17 | $4.56 | $4.88 | 1,890 | — | — |
| 1996-12-16 | $4.52 | $4.83 | 0 | — | — |
| 1996-12-13 | $4.52 | $4.83 | 630 | — | — |
| 1996-12-12 | $4.74 | $5.05 | 0 | — | — |
| 1996-12-11 | $4.74 | $5.05 | 1,890 | — | — |
| 1996-12-10 | $4.68 | $4.99 | 0 | — | — |
| 1996-12-09 | $4.68 | $4.99 | 0 | — | — |
| 1996-12-06 | $4.68 | $4.99 | 32,760 | — | — |
| 1996-12-05 | $4.96 | $5.28 | 630 | — | — |
| 1996-12-04 | $4.76 | $5.07 | 0 | — | — |
| 1996-12-03 | $4.76 | $5.07 | 0 | — | — |
| 1996-12-02 | $4.76 | $5.07 | 2,520 | — | — |
| 1996-11-29 | $4.56 | $4.86 | 0 | — | — |
| 1996-11-27 | $4.56 | $4.86 | 0 | — | — |
| 1996-11-26 | $4.56 | $4.86 | 11,340 | — | — |
| 1996-11-25 | $4.76 | $5.07 | 0 | — | — |
| 1996-11-22 | $4.76 | $5.07 | 5,040 | — | — |
| 1996-11-21 | $4.33 | $4.61 | 0 | — | — |
| 1996-11-20 | $4.33 | $4.61 | 2,520 | — | — |
| 1996-11-19 | $4.76 | $5.07 | 0 | — | — |
| 1996-11-18 | $4.76 | $5.07 | 5,670 | — | — |
| 1996-11-15 | $4.52 | $4.82 | 0 | — | — |
| 1996-11-14 | $4.52 | $4.82 | 0 | — | — |
| 1996-11-13 | $4.52 | $4.82 | 19,530 | — | — |
| 1996-11-12 | $4.52 | $4.82 | 3,150 | — | — |
| 1996-11-11 | $5.00 | $5.32 | 630 | — | — |
| 1996-11-08 | $4.68 | $4.99 | 0 | — | — |
| 1996-11-07 | $4.68 | $4.99 | 0 | — | — |
| 1996-11-06 | $4.68 | $4.99 | 0 | — | — |
| 1996-11-05 | $4.68 | $4.99 | 0 | — | — |
| 1996-11-04 | $4.68 | $4.99 | 15,120 | — | — |
| 1996-11-01 | $4.80 | $5.11 | 0 | — | — |
| 1996-10-31 | $4.80 | $5.11 | 31,500 | — | — |
| 1996-10-30 | $4.68 | $4.99 | 19,530 | — | — |
| 1996-10-29 | $4.68 | $4.99 | 47,250 | — | — |
| 1996-10-28 | $4.68 | $4.99 | 6,300 | — | — |
| 1996-10-25 | $4.68 | $4.99 | 630 | — | — |
| 1996-10-24 | $4.88 | $5.20 | 14,490 | — | — |
| 1996-10-23 | $4.88 | $5.20 | 12,600 | — | — |
| 1996-10-22 | $5.04 | $5.37 | 5,670 | — | — |
| 1996-10-21 | $5.44 | $5.79 | 630 | — | — |
| 1996-10-18 | $5.02 | $5.35 | 1,260 | — | — |
| 1996-10-17 | $5.48 | $5.83 | 0 | — | — |
| 1996-10-16 | $5.48 | $5.83 | 1,890 | — | — |
| 1996-10-15 | $5.08 | $5.41 | 0 | — | — |
| 1996-10-14 | $5.08 | $5.41 | 0 | — | — |
| 1996-10-11 | $5.08 | $5.41 | 0 | — | — |
| 1996-10-10 | $5.08 | $5.41 | 1,260 | — | — |
| 1996-10-09 | $5.48 | $5.83 | 630 | — | — |
| 1996-10-08 | $5.48 | $5.83 | 13,860 | — | — |
| 1996-10-07 | $5.08 | $5.41 | 3,780 | — | — |
| 1996-10-04 | $5.08 | $5.41 | 3,150 | — | — |
| 1996-10-03 | $5.48 | $5.83 | 1,260 | — | — |
| 1996-10-02 | $5.46 | $5.82 | 34,020 | — | — |
| 1996-10-01 | $5.40 | $5.75 | 1,260 | — | — |
| 1996-09-30 | $5.44 | $5.79 | 0 | — | — |
| 1996-09-27 | $5.44 | $5.79 | 630 | — | — |
| 1996-09-26 | $5.16 | $5.49 | 3,780 | — | — |
| 1996-09-25 | $5.48 | $5.83 | 42,210 | — | — |
| 1996-09-24 | $5.24 | $5.58 | 15,750 | — | — |
| 1996-09-23 | $4.64 | $4.94 | 6,300 | — | — |
| 1996-09-20 | $4.60 | $4.90 | 15,750 | — | — |
| 1996-09-19 | $4.92 | $5.24 | 0 | — | — |
| 1996-09-18 | $4.92 | $5.24 | 4,410 | — | — |
| 1996-09-17 | $4.72 | $5.03 | 1,260 | — | — |
| 1996-09-16 | $4.56 | $4.86 | 0 | — | — |
| 1996-09-13 | $4.56 | $4.85 | 0 | — | — |
| 1996-09-12 | $4.56 | $4.85 | 0 | — | — |
| 1996-09-11 | $4.56 | $4.85 | 1,260 | — | — |
| 1996-09-10 | $4.72 | $5.02 | 0 | — | — |
| 1996-09-09 | $4.72 | $5.02 | 0 | — | — |
| 1996-09-06 | $4.72 | $5.02 | 0 | — | — |
| 1996-09-05 | $4.72 | $5.02 | 1,260 | — | — |
| 1996-09-04 | $4.60 | $4.89 | 0 | — | — |
| 1996-09-03 | $4.60 | $4.89 | 0 | — | — |
| 1996-08-30 | $4.60 | $4.89 | 0 | — | — |
| 1996-08-29 | $4.60 | $4.89 | 3,780 | — | — |
| 1996-08-28 | $4.60 | $4.89 | 7,560 | — | — |
| 1996-08-27 | $4.40 | $4.68 | 5,040 | — | — |
| 1996-08-26 | $4.33 | $4.60 | 0 | — | — |
| 1996-08-23 | $4.33 | $4.60 | 20,160 | — | — |
| 1996-08-22 | $4.29 | $4.56 | 5,040 | — | — |
| 1996-08-21 | $4.37 | $4.64 | 0 | — | — |
| 1996-08-20 | $4.37 | $4.64 | 0 | — | — |
| 1996-08-19 | $4.37 | $4.64 | 2,520 | — | — |
| 1996-08-16 | $4.35 | $4.62 | 0 | — | — |
| 1996-08-15 | $4.35 | $4.62 | 1,260 | — | — |
| 1996-08-14 | $4.21 | $4.47 | 12,600 | — | — |
| 1996-08-13 | $4.17 | $4.43 | 22,680 | — | — |
| 1996-08-12 | $4.01 | $4.26 | 1,260 | — | — |
| 1996-08-09 | $4.03 | $4.28 | 20,160 | — | — |
| 1996-08-08 | $3.91 | $4.16 | 0 | — | — |
| 1996-08-07 | $3.91 | $4.16 | 0 | — | — |
| 1996-08-06 | $3.91 | $4.16 | 10,080 | — | — |
| 1996-08-05 | $4.03 | $4.29 | 17,640 | — | — |
| 1996-08-02 | $4.01 | $4.26 | 30,240 | — | — |
| 1996-08-01 | $4.01 | $4.26 | 0 | — | — |
| 1996-07-31 | $4.01 | $4.26 | 3,780 | — | — |
| 1996-07-30 | $4.17 | $4.43 | 5,040 | — | — |
| 1996-07-29 | $4.25 | $4.51 | 0 | — | — |
| 1996-07-26 | $4.25 | $4.51 | 0 | — | — |
| 1996-07-25 | $4.25 | $4.51 | 0 | — | — |
| 1996-07-24 | $4.25 | $4.51 | 0 | — | — |
| 1996-07-23 | $4.25 | $4.51 | 0 | — | — |
| 1996-07-22 | $4.25 | $4.51 | 0 | — | — |
| 1996-07-19 | $4.25 | $4.51 | 0 | — | — |
| 1996-07-18 | $4.25 | $4.51 | 1,260 | — | — |
| 1996-07-17 | $4.09 | $4.34 | 0 | — | — |
| 1996-07-16 | $4.09 | $4.34 | 0 | — | — |
| 1996-07-15 | $4.09 | $4.34 | 41,580 | — | — |
| 1996-07-12 | $4.38 | $4.66 | 0 | — | — |
| 1996-07-11 | $4.38 | $4.66 | 0 | — | — |
| 1996-07-10 | $4.38 | $4.66 | 0 | — | — |
| 1996-07-09 | $4.38 | $4.66 | 12,600 | — | — |
| 1996-07-08 | $4.52 | $4.81 | 40,320 | — | — |
| 1996-07-05 | $4.38 | $4.66 | 0 | — | — |
| 1996-07-03 | $4.38 | $4.66 | 13,860 | — | — |
| 1996-07-02 | $4.38 | $4.66 | 0 | — | — |
| 1996-07-01 | $4.38 | $4.66 | 0 | — | — |
| 1996-06-28 | $4.38 | $4.66 | 8,820 | — | — |
| 1996-06-27 | $4.56 | $4.85 | 6,300 | — | — |
| 1996-06-26 | $4.27 | $4.53 | 5,040 | — | — |
| 1996-06-25 | $4.29 | $4.56 | 5,040 | — | — |
| 1996-06-24 | $4.37 | $4.64 | 0 | — | — |
| 1996-06-21 | $4.37 | $4.64 | 0 | — | — |
| 1996-06-20 | $4.37 | $4.64 | 3,780 | — | — |
| 1996-06-19 | $4.29 | $4.56 | 0 | — | — |
| 1996-06-18 | $4.29 | $4.56 | 0 | — | — |
| 1996-06-17 | $4.29 | $4.56 | 6,300 | — | — |
| 1996-06-14 | $4.21 | $4.47 | 0 | — | — |
| 1996-06-13 | $4.21 | $4.47 | 0 | — | — |
| 1996-06-12 | $4.21 | $4.47 | 0 | — | — |
| 1996-06-11 | $4.21 | $4.45 | 0 | — | — |
| 1996-06-10 | $4.21 | $4.45 | 1,260 | — | — |
| 1996-06-07 | $4.29 | $4.54 | 1,260 | — | — |
| 1996-06-06 | $4.29 | $4.54 | 0 | — | — |
| 1996-06-05 | $4.29 | $4.54 | 18,900 | — | — |
| 1996-06-04 | $4.13 | $4.37 | 0 | — | — |
| 1996-06-03 | $4.13 | $4.37 | 0 | — | — |
| 1996-05-31 | $4.13 | $4.37 | 0 | — | — |
| 1996-05-30 | $4.13 | $4.37 | 13,860 | — | — |
| 1996-05-29 | $4.21 | $4.45 | 123,480 | — | — |
| 1996-05-28 | $4.17 | $4.41 | 3,780 | — | — |
| 1996-05-24 | $4.05 | $4.29 | 0 | — | — |
| 1996-05-23 | $4.05 | $4.29 | 8,820 | — | — |
| 1996-05-22 | $4.17 | $4.41 | 7,560 | — | — |
| 1996-05-21 | $4.07 | $4.31 | 0 | — | — |
| 1996-05-20 | $4.07 | $4.31 | 1,260 | — | — |
| 1996-05-17 | $4.13 | $4.37 | 0 | — | — |
| 1996-05-16 | $4.13 | $4.37 | 15,120 | — | — |
| 1996-05-15 | $4.13 | $4.37 | 15,120 | — | — |
| 1996-05-14 | $4.17 | $4.41 | 2,520 | — | — |
| 1996-05-13 | $4.05 | $4.29 | 2,520 | — | — |
| 1996-05-10 | $4.09 | $4.33 | 18,900 | — | — |
| 1996-05-09 | $4.13 | $4.37 | 0 | — | — |
| 1996-05-08 | $4.13 | $4.37 | 1,260 | — | — |
| 1996-05-07 | $4.13 | $4.37 | 0 | — | — |
| 1996-05-06 | $4.13 | $4.37 | 21,420 | — | — |
| 1996-05-03 | $4.05 | $4.29 | 7,560 | — | — |
| 1996-05-02 | $4.08 | $4.32 | 0 | — | — |
| 1996-05-01 | $4.08 | $4.32 | 0 | — | — |
| 1996-04-30 | $4.08 | $4.32 | 0 | — | — |
| 1996-04-29 | $4.08 | $4.32 | 54,180 | — | — |
| 1996-04-26 | $4.09 | $4.33 | 32,760 | — | — |
| 1996-04-25 | $4.13 | $4.37 | 42,840 | — | — |
| 1996-04-24 | $4.17 | $4.41 | 0 | — | — |
| 1996-04-23 | $4.17 | $4.41 | 1,260 | — | — |
| 1996-04-22 | $4.07 | $4.31 | 2,520 | — | — |
| 1996-04-19 | $4.05 | $4.29 | 0 | — | — |
| 1996-04-18 | $4.05 | $4.29 | 1,260 | — | — |
| 1996-04-17 | $4.03 | $4.27 | 1,260 | — | — |
| 1996-04-16 | $4.07 | $4.31 | 0 | — | — |
| 1996-04-15 | $4.07 | $4.31 | 6,300 | — | — |
| 1996-04-12 | $4.09 | $4.33 | 0 | — | — |
| 1996-04-11 | $4.09 | $4.33 | 0 | — | — |
| 1996-04-10 | $4.09 | $4.33 | 8,820 | — | — |
| 1996-04-09 | $4.01 | $4.24 | 3,780 | — | — |
| 1996-04-08 | $3.97 | $4.20 | 1,260 | — | — |
| 1996-04-04 | $4.09 | $4.33 | 0 | — | — |
| 1996-04-03 | $4.09 | $4.33 | 10,080 | — | — |
| 1996-04-02 | $4.05 | $4.29 | 0 | — | — |
| 1996-04-01 | $4.05 | $4.29 | 1,260 | — | — |
| 1996-03-29 | $4.05 | $4.29 | 31,500 | — | — |
| 1996-03-28 | $3.93 | $4.16 | 0 | — | — |
| 1996-03-27 | $3.93 | $4.16 | 108,360 | — | — |
| 1996-03-26 | $3.95 | $4.18 | 0 | — | — |
| 1996-03-25 | $3.95 | $4.18 | 25,200 | — | — |
| 1996-03-22 | $3.91 | $4.14 | 20,160 | — | — |
| 1996-03-21 | $3.95 | $4.18 | 0 | — | — |
| 1996-03-20 | $3.95 | $4.18 | 27,720 | — | — |
| 1996-03-19 | $3.91 | $4.14 | 7,560 | — | — |
| 1996-03-18 | $3.97 | $4.20 | 0 | — | — |
| 1996-03-15 | $3.97 | $4.20 | 0 | — | — |
| 1996-03-14 | $3.97 | $4.20 | 0 | — | — |
| 1996-03-13 | $3.97 | $4.20 | 31,500 | — | — |
| 1996-03-12 | $3.93 | $4.14 | 12,600 | — | — |
| 1996-03-11 | $3.95 | $4.16 | 12,600 | — | — |
| 1996-03-08 | $3.85 | $4.06 | 1,260 | — | — |
| 1996-03-07 | $3.81 | $4.02 | 0 | — | — |
| 1996-03-06 | $3.81 | $4.02 | 0 | — | — |
| 1996-03-05 | $3.81 | $4.02 | 20,160 | — | — |
| 1996-03-04 | $3.85 | $4.07 | 2,520 | — | — |
| 1996-03-01 | $3.85 | $4.06 | 5,040 | — | — |
| 1996-02-29 | $3.75 | $3.96 | 2,520 | — | — |
| 1996-02-28 | $3.81 | $4.02 | 12,600 | — | — |
| 1996-02-27 | $3.69 | $3.89 | 0 | — | — |
| 1996-02-26 | $3.69 | $3.89 | 0 | — | — |
| 1996-02-23 | $3.69 | $3.89 | 2,520 | — | — |
| 1996-02-22 | $3.73 | $3.93 | 0 | — | — |
| 1996-02-21 | $3.73 | $3.93 | 0 | — | — |
| 1996-02-20 | $3.73 | $3.93 | 3,780 | — | — |
| 1996-02-16 | $3.69 | $3.89 | 0 | — | — |
| 1996-02-15 | $3.69 | $3.89 | 0 | — | — |
| 1996-02-14 | $3.69 | $3.89 | 0 | — | — |
| 1996-02-13 | $3.69 | $3.89 | 0 | — | — |
| 1996-02-12 | $3.69 | $3.89 | 0 | — | — |
| 1996-02-09 | $3.69 | $3.89 | 44,100 | — | — |
| 1996-02-08 | $3.45 | $3.64 | 0 | — | — |
| 1996-02-07 | $3.45 | $3.64 | 2,520 | — | — |
| 1996-02-06 | $3.57 | $3.77 | 15,120 | — | — |
| 1996-02-05 | $3.57 | $3.77 | 5,040 | — | — |
| 1996-02-02 | $3.45 | $3.64 | 17,640 | — | — |
| 1996-02-01 | $3.53 | $3.73 | 6,300 | — | — |
| 1996-01-31 | $3.57 | $3.77 | 8,820 | — | — |
| 1996-01-30 | $3.45 | $3.64 | 1,260 | — | — |
| 1996-01-29 | $3.47 | $3.66 | 6,300 | — | — |
| 1996-01-26 | $3.49 | $3.68 | 18,900 | — | — |
| 1996-01-25 | $3.43 | $3.62 | 8,820 | — | — |
| 1996-01-24 | $3.45 | $3.64 | 0 | — | — |
| 1996-01-23 | $3.45 | $3.64 | 0 | — | — |
| 1996-01-22 | $3.45 | $3.64 | 0 | — | — |
| 1996-01-19 | $3.45 | $3.64 | 0 | — | — |
| 1996-01-18 | $3.45 | $3.64 | 2,520 | — | — |
| 1996-01-17 | $3.37 | $3.56 | 2,520 | — | — |
| 1996-01-16 | $3.45 | $3.64 | 2,520 | — | — |
| 1996-01-15 | $3.37 | $3.56 | 0 | — | — |
| 1996-01-12 | $3.37 | $3.56 | 0 | — | — |
| 1996-01-11 | $3.37 | $3.56 | 12,600 | — | — |
| 1996-01-10 | $3.37 | $3.56 | 1,260 | — | — |
| 1996-01-09 | $3.37 | $3.56 | 0 | — | — |
| 1996-01-08 | $3.37 | $3.56 | 2,520 | — | — |
| 1996-01-05 | $3.41 | $3.60 | 0 | — | — |
| 1996-01-04 | $3.41 | $3.60 | 2,520 | — | — |
| 1996-01-03 | $3.37 | $3.56 | 0 | — | — |
| 1996-01-02 | $3.37 | $3.56 | 6,300 | — | — |