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
- 1980-11-05 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 | $5.25 | $5.47 | 8,600 | — | — |
| 1996-12-30 | $5.00 | $5.21 | 800 | — | — |
| 1996-12-27 | $5.00 | $5.21 | 700 | — | — |
| 1996-12-26 | $5.00 | $5.21 | 1,700 | — | — |
| 1996-12-24 | $5.00 | $5.21 | 0 | — | — |
| 1996-12-23 | $5.00 | $5.21 | 2,100 | — | — |
| 1996-12-20 | $5.13 | $5.34 | 15,200 | — | — |
| 1996-12-19 | $5.25 | $5.47 | 23,000 | — | — |
| 1996-12-18 | $5.00 | $5.21 | 7,000 | — | — |
| 1996-12-17 | $5.00 | $5.21 | 20,200 | — | — |
| 1996-12-16 | $4.88 | $5.08 | 900 | — | — |
| 1996-12-13 | $4.88 | $5.08 | 4,200 | — | — |
| 1996-12-12 | $5.00 | $5.21 | 4,000 | — | — |
| 1996-12-11 | $5.13 | $5.34 | 5,800 | — | — |
| 1996-12-10 | $5.38 | $5.60 | 9,700 | — | — |
| 1996-12-09 | $5.13 | $5.34 | 11,200 | — | — |
| 1996-12-06 | $4.63 | $4.82 | 3,800 | — | — |
| 1996-12-05 | $4.63 | $4.82 | 27,900 | — | — |
| 1996-12-04 | $4.50 | $4.69 | 0 | — | — |
| 1996-12-03 | $4.50 | $4.69 | 11,500 | — | — |
| 1996-12-02 | $4.25 | $4.43 | 27,000 | — | — |
| 1996-11-29 | $4.25 | $4.43 | 11,200 | — | — |
| 1996-11-27 | $4.50 | $4.69 | 15,800 | — | — |
| 1996-11-26 | $4.38 | $4.56 | 4,000 | — | — |
| 1996-11-25 | $4.25 | $4.43 | 13,000 | — | — |
| 1996-11-22 | $4.00 | $4.17 | 2,300 | — | — |
| 1996-11-21 | $4.13 | $4.30 | 17,200 | — | — |
| 1996-11-20 | $4.06 | $4.23 | 9,800 | — | — |
| 1996-11-19 | $4.25 | $4.43 | 6,000 | — | — |
| 1996-11-18 | $4.00 | $4.17 | 1,000 | — | — |
| 1996-11-15 | $4.13 | $4.30 | 11,200 | — | — |
| 1996-11-14 | $4.25 | $4.43 | 0 | — | — |
| 1996-11-13 | $4.25 | $4.43 | 1,000 | — | — |
| 1996-11-12 | $4.13 | $4.30 | 17,200 | — | — |
| 1996-11-11 | $4.25 | $4.43 | 5,400 | — | — |
| 1996-11-08 | $4.41 | $4.59 | 1,500 | — | — |
| 1996-11-07 | $4.44 | $4.62 | 200 | — | — |
| 1996-11-06 | $4.25 | $4.43 | 1,200 | — | — |
| 1996-11-05 | $4.44 | $4.62 | 13,200 | — | — |
| 1996-11-04 | $4.44 | $4.62 | 3,500 | — | — |
| 1996-11-01 | $4.50 | $4.69 | 4,900 | — | — |
| 1996-10-31 | $4.50 | $4.69 | 500 | — | — |
| 1996-10-30 | $4.63 | $4.82 | 19,000 | — | — |
| 1996-10-29 | $4.50 | $4.69 | 13,700 | — | — |
| 1996-10-28 | $4.63 | $4.82 | 2,000 | — | — |
| 1996-10-25 | $4.75 | $4.95 | 10,600 | — | — |
| 1996-10-24 | $4.50 | $4.69 | 18,400 | — | — |
| 1996-10-23 | $4.25 | $4.43 | 14,500 | — | — |
| 1996-10-22 | $4.25 | $4.43 | 14,000 | — | — |
| 1996-10-21 | $4.63 | $4.82 | 17,700 | — | — |
| 1996-10-18 | $4.38 | $4.56 | 18,800 | — | — |
| 1996-10-17 | $4.50 | $4.69 | 17,700 | — | — |
| 1996-10-16 | $4.38 | $4.56 | 2,400 | — | — |
| 1996-10-15 | $4.56 | $4.75 | 1,300 | — | — |
| 1996-10-14 | $4.50 | $4.69 | 0 | — | — |
| 1996-10-11 | $4.50 | $4.69 | 0 | — | — |
| 1996-10-10 | $4.50 | $4.69 | 2,100 | — | — |
| 1996-10-09 | $4.38 | $4.56 | 0 | — | — |
| 1996-10-08 | $4.38 | $4.56 | 1,300 | — | — |
| 1996-10-07 | $4.50 | $4.69 | 2,500 | — | — |
| 1996-10-04 | $4.50 | $4.69 | 2,800 | — | — |
| 1996-10-03 | $4.50 | $4.69 | 1,300 | — | — |
| 1996-10-02 | $4.50 | $4.69 | 3,900 | — | — |
| 1996-10-01 | $4.50 | $4.69 | 2,000 | — | — |
| 1996-09-30 | $4.50 | $4.69 | 3,200 | — | — |
| 1996-09-27 | $4.25 | $4.43 | 4,600 | — | — |
| 1996-09-26 | $4.25 | $4.43 | 11,700 | — | — |
| 1996-09-25 | $4.13 | $4.30 | 16,600 | — | — |
| 1996-09-24 | $3.88 | $4.04 | 2,200 | — | — |
| 1996-09-23 | $4.13 | $4.30 | 100 | — | — |
| 1996-09-20 | $3.88 | $4.04 | 3,300 | — | — |
| 1996-09-19 | $4.13 | $4.30 | 1,000 | — | — |
| 1996-09-18 | $4.13 | $4.30 | 0 | — | — |
| 1996-09-17 | $4.13 | $4.30 | 1,900 | — | — |
| 1996-09-16 | $4.00 | $4.17 | 2,700 | — | — |
| 1996-09-13 | $3.88 | $4.04 | 1,000 | — | — |
| 1996-09-12 | $4.13 | $4.30 | 1,300 | — | — |
| 1996-09-11 | $4.00 | $4.17 | 2,000 | — | — |
| 1996-09-10 | $4.00 | $4.17 | 3,400 | — | — |
| 1996-09-09 | $4.13 | $4.30 | 3,100 | — | — |
| 1996-09-06 | $4.00 | $4.17 | 10,800 | — | — |
| 1996-09-05 | $4.00 | $4.17 | 3,500 | — | — |
| 1996-09-04 | $4.00 | $4.17 | 200 | — | — |
| 1996-09-03 | $4.13 | $4.30 | 500 | — | — |
| 1996-08-30 | $4.13 | $4.30 | 2,500 | — | — |
| 1996-08-29 | $4.25 | $4.43 | 4,200 | — | — |
| 1996-08-28 | $4.13 | $4.30 | 12,600 | — | — |
| 1996-08-27 | $4.13 | $4.30 | 500 | — | — |
| 1996-08-26 | $3.94 | $4.10 | 300 | — | — |
| 1996-08-23 | $3.94 | $4.10 | 300 | — | — |
| 1996-08-22 | $4.13 | $4.30 | 2,400 | — | — |
| 1996-08-21 | $4.13 | $4.30 | 11,800 | — | — |
| 1996-08-20 | $4.13 | $4.30 | 26,000 | — | — |
| 1996-08-19 | $4.06 | $4.23 | 16,700 | — | — |
| 1996-08-16 | $4.00 | $4.17 | 4,000 | — | — |
| 1996-08-15 | $3.75 | $3.91 | 3,900 | — | — |
| 1996-08-14 | $4.00 | $4.17 | 5,400 | — | — |
| 1996-08-13 | $3.75 | $3.91 | 1,500 | — | — |
| 1996-08-12 | $3.75 | $3.91 | 100 | — | — |
| 1996-08-09 | $3.75 | $3.91 | 0 | — | — |
| 1996-08-08 | $3.75 | $3.91 | 200 | — | — |
| 1996-08-07 | $3.88 | $4.04 | 4,000 | — | — |
| 1996-08-06 | $4.00 | $4.17 | 700 | — | — |
| 1996-08-05 | $4.13 | $4.30 | 3,000 | — | — |
| 1996-08-02 | $4.13 | $4.30 | 1,900 | — | — |
| 1996-08-01 | $4.00 | $4.17 | 7,700 | — | — |
| 1996-07-31 | $4.13 | $4.30 | 14,100 | — | — |
| 1996-07-30 | $3.81 | $3.97 | 20,500 | — | — |
| 1996-07-29 | $3.25 | $3.39 | 200 | — | — |
| 1996-07-26 | $3.38 | $3.52 | 4,200 | — | — |
| 1996-07-25 | $3.63 | $3.78 | 6,700 | — | — |
| 1996-07-24 | $3.44 | $3.58 | 10,800 | — | — |
| 1996-07-23 | $3.88 | $4.04 | 15,300 | — | — |
| 1996-07-22 | $3.38 | $3.52 | 15,100 | — | — |
| 1996-07-19 | $3.50 | $3.65 | 200 | — | — |
| 1996-07-18 | $3.50 | $3.65 | 2,000 | — | — |
| 1996-07-17 | $3.88 | $4.04 | 5,700 | — | — |
| 1996-07-16 | $3.50 | $3.65 | 13,200 | — | — |
| 1996-07-15 | $3.63 | $3.78 | 21,800 | — | — |
| 1996-07-12 | $3.38 | $3.52 | 200 | — | — |
| 1996-07-11 | $3.75 | $3.91 | 600 | — | — |
| 1996-07-10 | $3.63 | $3.78 | 0 | — | — |
| 1996-07-09 | $3.63 | $3.78 | 2,500 | — | — |
| 1996-07-08 | $3.88 | $4.04 | 0 | — | — |
| 1996-07-05 | $3.88 | $4.04 | 0 | — | — |
| 1996-07-03 | $3.88 | $4.04 | 200 | — | — |
| 1996-07-02 | $3.50 | $3.65 | 100 | — | — |
| 1996-07-01 | $3.50 | $3.65 | 2,500 | — | — |
| 1996-06-28 | $3.75 | $3.91 | 2,500 | — | — |
| 1996-06-27 | $3.50 | $3.65 | 2,400 | — | — |
| 1996-06-26 | $3.63 | $3.78 | 3,000 | — | — |
| 1996-06-25 | $3.75 | $3.91 | 12,600 | — | — |
| 1996-06-24 | $3.50 | $3.65 | 3,500 | — | — |
| 1996-06-21 | $3.75 | $3.91 | 7,500 | — | — |
| 1996-06-20 | $3.63 | $3.78 | 9,500 | — | — |
| 1996-06-19 | $3.50 | $3.65 | 7,600 | — | — |
| 1996-06-18 | $3.75 | $3.91 | 7,000 | — | — |
| 1996-06-17 | $3.75 | $3.91 | 100 | — | — |
| 1996-06-14 | $3.50 | $3.65 | 3,000 | — | — |
| 1996-06-13 | $3.63 | $3.78 | 4,200 | — | — |
| 1996-06-12 | $3.75 | $3.91 | 6,200 | — | — |
| 1996-06-11 | $3.50 | $3.65 | 1,400 | — | — |
| 1996-06-10 | $3.50 | $3.65 | 2,800 | — | — |
| 1996-06-07 | $3.50 | $3.65 | 800 | — | — |
| 1996-06-06 | $3.88 | $4.04 | 4,800 | — | — |
| 1996-06-05 | $3.50 | $3.65 | 5,900 | — | — |
| 1996-06-04 | $3.75 | $3.91 | 6,900 | — | — |
| 1996-06-03 | $3.75 | $3.91 | 2,500 | — | — |
| 1996-05-31 | $3.88 | $4.04 | 0 | — | — |
| 1996-05-30 | $3.88 | $4.04 | 0 | — | — |
| 1996-05-29 | $3.88 | $4.04 | 0 | — | — |
| 1996-05-28 | $3.88 | $4.04 | 4,900 | — | — |
| 1996-05-24 | $3.75 | $3.91 | 4,600 | — | — |
| 1996-05-23 | $3.63 | $3.78 | 1,000 | — | — |
| 1996-05-22 | $3.75 | $3.91 | 0 | — | — |
| 1996-05-21 | $3.75 | $3.91 | 100 | — | — |
| 1996-05-20 | $4.00 | $4.17 | 23,200 | — | — |
| 1996-05-17 | $3.88 | $4.04 | 22,700 | — | — |
| 1996-05-16 | $3.88 | $4.04 | 8,100 | — | — |
| 1996-05-15 | $3.88 | $4.04 | 2,500 | — | — |
| 1996-05-14 | $3.75 | $3.91 | 3,200 | — | — |
| 1996-05-13 | $3.88 | $4.04 | 800 | — | — |
| 1996-05-10 | $3.75 | $3.91 | 100 | — | — |
| 1996-05-09 | $3.75 | $3.91 | 100 | — | — |
| 1996-05-08 | $3.75 | $3.91 | 3,500 | — | — |
| 1996-05-07 | $3.88 | $4.04 | 1,000 | — | — |
| 1996-05-06 | $3.88 | $4.04 | 6,300 | — | — |
| 1996-05-03 | $4.00 | $4.17 | 4,700 | — | — |
| 1996-05-02 | $3.88 | $4.04 | 2,900 | — | — |
| 1996-05-01 | $3.75 | $3.91 | 0 | — | — |
| 1996-04-30 | $3.75 | $3.91 | 2,700 | — | — |
| 1996-04-29 | $3.75 | $3.91 | 2,000 | — | — |
| 1996-04-26 | $3.75 | $3.91 | 800 | — | — |
| 1996-04-25 | $3.75 | $3.91 | 1,700 | — | — |
| 1996-04-24 | $3.88 | $4.04 | 2,200 | — | — |
| 1996-04-23 | $4.13 | $4.30 | 0 | — | — |
| 1996-04-22 | $4.13 | $4.30 | 700 | — | — |
| 1996-04-19 | $4.00 | $4.17 | 7,000 | — | — |
| 1996-04-18 | $3.88 | $4.04 | 2,000 | — | — |
| 1996-04-17 | $3.88 | $4.04 | 15,400 | — | — |
| 1996-04-16 | $3.88 | $4.04 | 900 | — | — |
| 1996-04-15 | $3.63 | $3.78 | 2,100 | — | — |
| 1996-04-12 | $3.88 | $4.04 | 2,300 | — | — |
| 1996-04-11 | $3.75 | $3.91 | 2,200 | — | — |
| 1996-04-10 | $4.00 | $4.17 | 2,800 | — | — |
| 1996-04-09 | $3.75 | $3.91 | 5,700 | — | — |
| 1996-04-08 | $3.88 | $4.04 | 2,200 | — | — |
| 1996-04-04 | $3.75 | $3.91 | 0 | — | — |
| 1996-04-03 | $3.75 | $3.91 | 800 | — | — |
| 1996-04-02 | $3.75 | $3.91 | 0 | — | — |
| 1996-04-01 | $3.75 | $3.91 | 500 | — | — |
| 1996-03-29 | $3.75 | $3.91 | 1,300 | — | — |
| 1996-03-28 | $4.13 | $4.30 | 1,100 | — | — |
| 1996-03-27 | $3.75 | $3.91 | 6,700 | — | — |
| 1996-03-26 | $4.13 | $4.30 | 5,500 | — | — |
| 1996-03-25 | $4.00 | $4.17 | 600 | — | — |
| 1996-03-22 | $3.75 | $3.91 | 2,000 | — | — |
| 1996-03-21 | $3.75 | $3.91 | 400 | — | — |
| 1996-03-20 | $3.75 | $3.91 | 6,200 | — | — |
| 1996-03-19 | $3.75 | $3.91 | 600 | — | — |
| 1996-03-18 | $4.13 | $4.30 | 200 | — | — |
| 1996-03-15 | $3.75 | $3.91 | 200 | — | — |
| 1996-03-14 | $3.75 | $3.91 | 800 | — | — |
| 1996-03-13 | $3.88 | $4.04 | 0 | — | — |
| 1996-03-12 | $3.88 | $4.04 | 5,200 | — | — |
| 1996-03-11 | $3.88 | $4.04 | 2,100 | — | — |
| 1996-03-08 | $3.88 | $4.04 | 0 | — | — |
| 1996-03-07 | $3.88 | $4.04 | 2,000 | — | — |
| 1996-03-06 | $4.19 | $4.36 | 1,000 | — | — |
| 1996-03-05 | $4.00 | $4.17 | 1,000 | — | — |
| 1996-03-04 | $4.00 | $4.17 | 1,000 | — | — |
| 1996-03-01 | $4.00 | $4.17 | 2,500 | — | — |
| 1996-02-29 | $4.00 | $4.17 | 1,700 | — | — |
| 1996-02-28 | $4.19 | $4.36 | 200 | — | — |
| 1996-02-27 | $4.00 | $4.17 | 0 | — | — |
| 1996-02-26 | $4.00 | $4.17 | 0 | — | — |
| 1996-02-23 | $4.00 | $4.17 | 0 | — | — |
| 1996-02-22 | $4.00 | $4.17 | 1,800 | — | — |
| 1996-02-21 | $4.00 | $4.17 | 100 | — | — |
| 1996-02-20 | $4.13 | $4.30 | 4,000 | — | — |
| 1996-02-16 | $4.00 | $4.17 | 2,500 | — | — |
| 1996-02-15 | $4.13 | $4.30 | 1,000 | — | — |
| 1996-02-14 | $4.13 | $4.30 | 8,200 | — | — |
| 1996-02-13 | $3.75 | $3.91 | 3,800 | — | — |
| 1996-02-12 | $3.88 | $4.04 | 4,300 | — | — |
| 1996-02-09 | $4.06 | $4.23 | 500 | — | — |
| 1996-02-08 | $4.00 | $4.17 | 0 | — | — |
| 1996-02-07 | $4.00 | $4.17 | 100 | — | — |
| 1996-02-06 | $3.75 | $3.91 | 22,100 | — | — |
| 1996-02-05 | $3.75 | $3.91 | 10,500 | — | — |
| 1996-02-02 | $4.00 | $4.17 | 800 | — | — |
| 1996-02-01 | $3.75 | $3.91 | 11,900 | — | — |
| 1996-01-31 | $3.88 | $4.04 | 5,000 | — | — |
| 1996-01-30 | $3.88 | $4.04 | 1,300 | — | — |
| 1996-01-29 | $4.00 | $4.17 | 5,100 | — | — |
| 1996-01-26 | $4.00 | $4.17 | 5,400 | — | — |
| 1996-01-25 | $3.88 | $4.04 | 900 | — | — |
| 1996-01-24 | $4.00 | $4.17 | 11,700 | — | — |
| 1996-01-23 | $4.13 | $4.30 | 0 | — | — |
| 1996-01-22 | $4.13 | $4.30 | 3,200 | — | — |
| 1996-01-19 | $4.13 | $4.30 | 1,200 | — | — |
| 1996-01-18 | $3.88 | $4.04 | 5,600 | — | — |
| 1996-01-17 | $4.00 | $4.17 | 23,800 | — | — |
| 1996-01-16 | $3.88 | $4.04 | 12,800 | — | — |
| 1996-01-15 | $4.13 | $4.30 | 1,000 | — | — |
| 1996-01-12 | $4.63 | $4.82 | 800 | — | — |
| 1996-01-11 | $4.13 | $4.30 | 6,800 | — | — |
| 1996-01-10 | $4.25 | $4.43 | 6,500 | — | — |
| 1996-01-09 | $4.63 | $4.82 | 5,000 | — | — |
| 1996-01-08 | $4.44 | $4.62 | 3,000 | — | — |
| 1996-01-05 | $4.56 | $4.75 | 2,000 | — | — |
| 1996-01-04 | $4.56 | $4.75 | 1,600 | — | — |
| 1996-01-03 | $4.63 | $4.82 | 4,000 | — | — |
| 1996-01-02 | $4.56 | $4.75 | 4,200 | — | — |