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
- 1994-04-04 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 | $4.00 | $4.00 | 47,588 | — | — |
| 1996-12-30 | $3.81 | $3.81 | 28,350 | — | — |
| 1996-12-27 | $3.93 | $3.93 | 77,288 | — | — |
| 1996-12-26 | $4.00 | $4.00 | 65,475 | — | — |
| 1996-12-24 | $4.11 | $4.11 | 117,113 | — | — |
| 1996-12-23 | $4.07 | $4.07 | 444,150 | — | — |
| 1996-12-20 | $3.96 | $3.96 | 44,888 | — | — |
| 1996-12-19 | $4.00 | $4.00 | 114,750 | — | — |
| 1996-12-18 | $3.89 | $3.89 | 70,200 | — | — |
| 1996-12-17 | $3.78 | $3.78 | 521,100 | — | — |
| 1996-12-16 | $3.96 | $3.96 | 29,700 | — | — |
| 1996-12-13 | $3.96 | $3.96 | 1,128,263 | — | — |
| 1996-12-12 | $4.15 | $4.15 | 31,050 | — | — |
| 1996-12-11 | $4.15 | $4.15 | 131,625 | — | — |
| 1996-12-10 | $4.15 | $4.15 | 54,000 | — | — |
| 1996-12-09 | $4.30 | $4.30 | 12,488 | — | — |
| 1996-12-06 | $4.19 | $4.19 | 113,400 | — | — |
| 1996-12-05 | $4.22 | $4.22 | 55,688 | — | — |
| 1996-12-04 | $4.19 | $4.19 | 319,275 | — | — |
| 1996-12-03 | $4.00 | $4.00 | 745,538 | — | — |
| 1996-12-02 | $3.56 | $3.56 | 637,200 | — | — |
| 1996-11-29 | $3.63 | $3.63 | 226,463 | — | — |
| 1996-11-27 | $3.59 | $3.59 | 360,113 | — | — |
| 1996-11-26 | $3.63 | $3.63 | 208,238 | — | — |
| 1996-11-25 | $3.74 | $3.74 | 162,675 | — | — |
| 1996-11-22 | $3.93 | $3.93 | 78,638 | — | — |
| 1996-11-21 | $4.00 | $4.00 | 49,275 | — | — |
| 1996-11-20 | $4.15 | $4.15 | 292,613 | — | — |
| 1996-11-19 | $4.30 | $4.30 | 371,588 | — | — |
| 1996-11-18 | $4.37 | $4.37 | 46,575 | — | — |
| 1996-11-15 | $4.44 | $4.44 | 20,250 | — | — |
| 1996-11-14 | $4.37 | $4.37 | 657,450 | — | — |
| 1996-11-13 | $4.22 | $4.22 | 675,675 | — | — |
| 1996-11-12 | $4.41 | $4.41 | 236,925 | — | — |
| 1996-11-11 | $4.44 | $4.44 | 196,088 | — | — |
| 1996-11-08 | $4.44 | $4.44 | 203,850 | — | — |
| 1996-11-07 | $4.30 | $4.30 | 38,813 | — | — |
| 1996-11-06 | $4.33 | $4.33 | 109,350 | — | — |
| 1996-11-05 | $4.33 | $4.33 | 276,413 | — | — |
| 1996-11-04 | $4.70 | $4.70 | 578,475 | — | — |
| 1996-11-01 | $4.30 | $4.30 | 236,250 | — | — |
| 1996-10-31 | $4.26 | $4.26 | 453,263 | — | — |
| 1996-10-30 | $3.96 | $3.96 | 977,738 | — | — |
| 1996-10-29 | $3.93 | $3.93 | 2,087,438 | — | — |
| 1996-10-28 | $3.70 | $3.70 | 194,738 | — | — |
| 1996-10-25 | $3.78 | $3.78 | 468,788 | — | — |
| 1996-10-24 | $3.63 | $3.63 | 1,190,363 | — | — |
| 1996-10-23 | $3.81 | $3.81 | 103,275 | — | — |
| 1996-10-22 | $4.07 | $4.07 | 383,063 | — | — |
| 1996-10-21 | $4.30 | $4.30 | 146,475 | — | — |
| 1996-10-18 | $4.44 | $4.44 | 148,163 | — | — |
| 1996-10-17 | $4.37 | $4.37 | 1,561,275 | — | — |
| 1996-10-16 | $4.33 | $4.33 | 840,713 | — | — |
| 1996-10-15 | $4.37 | $4.37 | 221,738 | — | — |
| 1996-10-14 | $4.26 | $4.26 | 433,688 | — | — |
| 1996-10-11 | $4.22 | $4.22 | 123,525 | — | — |
| 1996-10-10 | $4.19 | $4.19 | 114,413 | — | — |
| 1996-10-09 | $4.45 | $4.45 | 565,650 | — | — |
| 1996-10-08 | $4.41 | $4.41 | 536,288 | — | — |
| 1996-10-07 | $5.04 | $5.04 | 36,113 | — | — |
| 1996-10-04 | $5.11 | $5.11 | 341,213 | — | — |
| 1996-10-03 | $5.11 | $5.11 | 234,900 | — | — |
| 1996-10-02 | $5.41 | $5.41 | 171,788 | — | — |
| 1996-10-01 | $5.26 | $5.26 | 199,800 | — | — |
| 1996-09-30 | $5.26 | $5.26 | 448,538 | — | — |
| 1996-09-27 | $5.37 | $5.37 | 44,550 | — | — |
| 1996-09-26 | $5.37 | $5.37 | 138,038 | — | — |
| 1996-09-25 | $5.41 | $5.41 | 227,813 | — | — |
| 1996-09-24 | $5.78 | $5.78 | 162,675 | — | — |
| 1996-09-23 | $5.81 | $5.81 | 95,513 | — | — |
| 1996-09-20 | $5.70 | $5.70 | 160,650 | — | — |
| 1996-09-19 | $5.63 | $5.63 | 105,638 | — | — |
| 1996-09-18 | $5.41 | $5.41 | 75,600 | — | — |
| 1996-09-17 | $5.41 | $5.41 | 308,138 | — | — |
| 1996-09-16 | $6.07 | $6.07 | 1,478,250 | — | — |
| 1996-09-13 | $5.04 | $5.04 | 606,488 | — | — |
| 1996-09-12 | $5.93 | $5.93 | 547,088 | — | — |
| 1996-09-11 | $6.70 | $6.70 | 19,913 | — | — |
| 1996-09-10 | $6.59 | $6.59 | 171,450 | — | — |
| 1996-09-09 | $6.81 | $6.81 | 184,950 | — | — |
| 1996-09-06 | $7.22 | $7.22 | 140,400 | — | — |
| 1996-09-05 | $7.41 | $7.41 | 135,338 | — | — |
| 1996-09-04 | $7.22 | $7.22 | 73,913 | — | — |
| 1996-09-03 | $7.11 | $7.11 | 83,025 | — | — |
| 1996-08-30 | $7.11 | $7.11 | 51,638 | — | — |
| 1996-08-29 | $7.04 | $7.04 | 144,450 | — | — |
| 1996-08-28 | $7.26 | $7.26 | 1,485,338 | — | — |
| 1996-08-27 | $6.89 | $6.89 | 263,925 | — | — |
| 1996-08-26 | $6.81 | $6.81 | 413,100 | — | — |
| 1996-08-23 | $6.59 | $6.59 | 299,363 | — | — |
| 1996-08-22 | $6.30 | $6.30 | 455,625 | — | — |
| 1996-08-21 | $6.15 | $6.15 | 141,750 | — | — |
| 1996-08-20 | $5.78 | $5.78 | 98,550 | — | — |
| 1996-08-19 | $5.78 | $5.78 | 182,925 | — | — |
| 1996-08-16 | $5.70 | $5.70 | 43,200 | — | — |
| 1996-08-15 | $5.81 | $5.81 | 77,288 | — | — |
| 1996-08-14 | $5.63 | $5.63 | 90,113 | — | — |
| 1996-08-13 | $6.00 | $6.00 | 149,175 | — | — |
| 1996-08-12 | $6.15 | $6.15 | 194,738 | — | — |
| 1996-08-09 | $6.07 | $6.07 | 68,344 | — | — |
| 1996-08-08 | $6.07 | $6.07 | 396,900 | — | — |
| 1996-08-07 | $6.27 | $6.27 | 87,581 | — | — |
| 1996-08-06 | $6.32 | $6.32 | 405,506 | — | — |
| 1996-08-05 | $6.32 | $6.32 | 353,869 | — | — |
| 1996-08-02 | $6.10 | $6.10 | 330,581 | — | — |
| 1996-08-01 | $6.07 | $6.07 | 47,588 | — | — |
| 1996-07-31 | $6.07 | $6.07 | 338,681 | — | — |
| 1996-07-30 | $6.07 | $6.07 | 74,419 | — | — |
| 1996-07-29 | $5.98 | $5.98 | 68,344 | — | — |
| 1996-07-26 | $5.98 | $5.98 | 251,606 | — | — |
| 1996-07-25 | $5.56 | $5.56 | 74,419 | — | — |
| 1996-07-24 | $5.63 | $5.63 | 152,888 | — | — |
| 1996-07-23 | $5.73 | $5.73 | 208,069 | — | — |
| 1996-07-22 | $5.93 | $5.93 | 32,906 | — | — |
| 1996-07-19 | $6.02 | $6.02 | 59,231 | — | — |
| 1996-07-18 | $5.98 | $5.98 | 136,181 | — | — |
| 1996-07-17 | $6.10 | $6.10 | 287,550 | — | — |
| 1996-07-16 | $5.48 | $5.48 | 375,638 | — | — |
| 1996-07-15 | $5.73 | $5.73 | 296,663 | — | — |
| 1996-07-12 | $5.83 | $5.83 | 216,169 | — | — |
| 1996-07-11 | $5.83 | $5.83 | 586,744 | — | — |
| 1996-07-10 | $5.98 | $5.98 | 487,519 | — | — |
| 1996-07-09 | $5.93 | $5.93 | 887,456 | — | — |
| 1996-07-08 | $5.60 | $5.60 | 257,681 | — | — |
| 1996-07-05 | $5.58 | $5.58 | 199,969 | — | — |
| 1996-07-03 | $5.63 | $5.63 | 39,994 | — | — |
| 1996-07-02 | $5.56 | $5.56 | 19,744 | — | — |
| 1996-07-01 | $5.54 | $5.54 | 116,438 | — | — |
| 1996-06-28 | $5.53 | $5.53 | 105,806 | — | — |
| 1996-06-27 | $5.33 | $5.33 | 257,681 | — | — |
| 1996-06-26 | $5.53 | $5.53 | 361,969 | — | — |
| 1996-06-25 | $5.75 | $5.75 | 684,956 | — | — |
| 1996-06-24 | $5.88 | $5.88 | 195,919 | — | — |
| 1996-06-21 | $5.88 | $5.88 | 967,444 | — | — |
| 1996-06-20 | $5.88 | $5.88 | 853,031 | — | — |
| 1996-06-19 | $6.12 | $6.12 | 209,081 | — | — |
| 1996-06-18 | $6.10 | $6.10 | 872,269 | — | — |
| 1996-06-17 | $6.12 | $6.12 | 475,875 | — | — |
| 1996-06-14 | $5.93 | $5.93 | 939,094 | — | — |
| 1996-06-13 | $5.90 | $5.90 | 3,797,381 | — | — |
| 1996-06-12 | $5.58 | $5.58 | 155,419 | — | — |
| 1996-06-11 | $5.43 | $5.43 | 49,106 | — | — |
| 1996-06-10 | $5.33 | $5.33 | 28,856 | — | — |
| 1996-06-07 | $5.33 | $5.33 | 71,381 | — | — |
| 1996-06-06 | $5.73 | $5.73 | 67,331 | — | — |
| 1996-06-05 | $5.73 | $5.73 | 80,494 | — | — |
| 1996-06-04 | $5.53 | $5.53 | 14,681 | — | — |
| 1996-06-03 | $5.33 | $5.33 | 44,044 | — | — |
| 1996-05-31 | $5.33 | $5.33 | 921,375 | — | — |
| 1996-05-30 | $5.73 | $5.73 | 45,056 | — | — |
| 1996-05-29 | $5.33 | $5.33 | 27,338 | — | — |
| 1996-05-28 | $5.93 | $5.93 | 32,906 | — | — |
| 1996-05-24 | $6.32 | $6.32 | 138,206 | — | — |
| 1996-05-23 | $5.14 | $5.14 | 39,488 | — | — |
| 1996-05-22 | $4.94 | $4.94 | 151,875 | — | — |
| 1996-05-21 | $5.14 | $5.14 | 21,263 | — | — |
| 1996-05-20 | $4.59 | $4.59 | 274,388 | — | — |
| 1996-05-17 | $4.94 | $4.94 | 999,844 | — | — |
| 1996-05-16 | $4.94 | $4.94 | 26,325 | — | — |
| 1996-05-15 | $4.94 | $4.94 | 25,313 | — | — |
| 1996-05-14 | $4.94 | $4.94 | 53,156 | — | — |
| 1996-05-13 | $4.84 | $4.84 | 50,625 | — | — |
| 1996-05-10 | $5.14 | $5.14 | 23,794 | — | — |
| 1996-05-09 | $5.14 | $5.14 | 37,463 | — | — |
| 1996-05-08 | $5.23 | $5.23 | 39,488 | — | — |
| 1996-05-07 | $5.28 | $5.28 | 7,594 | — | — |
| 1996-05-06 | $4.74 | $4.74 | 51,131 | — | — |
| 1996-05-03 | $5.33 | $5.33 | 13,669 | — | — |
| 1996-05-02 | $5.04 | $5.04 | 42,019 | — | — |
| 1996-05-01 | $5.33 | $5.33 | 28,856 | — | — |
| 1996-04-30 | $5.14 | $5.14 | 6,075 | — | — |
| 1996-04-29 | $5.04 | $5.04 | 7,594 | — | — |
| 1996-04-26 | $5.33 | $5.33 | 104,794 | — | — |
| 1996-04-25 | $4.84 | $4.84 | 28,856 | — | — |
| 1996-04-24 | $5.14 | $5.14 | 19,238 | — | — |
| 1996-04-23 | $4.74 | $4.74 | 29,363 | — | — |
| 1996-04-22 | $5.38 | $5.38 | 38,981 | — | — |
| 1996-04-19 | $4.84 | $4.84 | 92,644 | — | — |
| 1996-04-18 | $4.15 | $4.15 | 185,794 | — | — |
| 1996-04-17 | $4.15 | $4.15 | 31,388 | — | — |
| 1996-04-16 | $4.44 | $4.44 | 483,975 | — | — |
| 1996-04-15 | $4.54 | $4.54 | 157,444 | — | — |
| 1996-04-12 | $4.35 | $4.35 | 27,338 | — | — |
| 1996-04-11 | $4.35 | $4.35 | 8,606 | — | — |
| 1996-04-10 | $4.49 | $4.49 | 9,113 | — | — |
| 1996-04-09 | $4.54 | $4.54 | 32,400 | — | — |
| 1996-04-08 | $4.54 | $4.54 | 7,594 | — | — |
| 1996-04-04 | $4.15 | $4.15 | 14,175 | — | — |
| 1996-04-03 | $4.10 | $4.10 | 377,156 | — | — |
| 1996-04-02 | $4.15 | $4.15 | 303,750 | — | — |
| 1996-04-01 | $4.54 | $4.54 | 29,363 | — | — |
| 1996-03-29 | $4.74 | $4.74 | 211,613 | — | — |
| 1996-03-28 | $3.95 | $3.95 | 15,188 | — | — |
| 1996-03-27 | $3.75 | $3.75 | 32,400 | — | — |
| 1996-03-26 | $3.85 | $3.85 | 27,338 | — | — |
| 1996-03-25 | $4.15 | $4.15 | 13,669 | — | — |
| 1996-03-22 | $3.85 | $3.85 | 15,694 | — | — |
| 1996-03-21 | $3.95 | $3.95 | 404,494 | — | — |
| 1996-03-20 | $3.85 | $3.85 | 6,581 | — | — |
| 1996-03-19 | $4.05 | $4.05 | 12,150 | — | — |
| 1996-03-18 | $3.83 | $3.83 | 331,594 | — | — |
| 1996-03-15 | $4.15 | $4.15 | 154,406 | — | — |
| 1996-03-14 | $4.05 | $4.05 | 17,719 | — | — |
| 1996-03-13 | $4.15 | $4.15 | 123,019 | — | — |
| 1996-03-12 | $3.95 | $3.95 | 430,819 | — | — |
| 1996-03-11 | $3.95 | $3.95 | 95,681 | — | — |
| 1996-03-08 | $3.95 | $3.95 | 71,888 | — | — |
| 1996-03-07 | $4.05 | $4.05 | 58,725 | — | — |
| 1996-03-06 | $3.85 | $3.85 | 26,831 | — | — |
| 1996-03-05 | $3.56 | $3.56 | 27,338 | — | — |
| 1996-03-04 | $3.46 | $3.46 | 0 | — | — |
| 1996-03-01 | $3.46 | $3.46 | 125,044 | — | — |
| 1996-02-29 | $3.56 | $3.56 | 53,663 | — | — |
| 1996-02-28 | $3.25 | $3.25 | 102,263 | — | — |
| 1996-02-27 | $3.06 | $3.06 | 10,125 | — | — |
| 1996-02-26 | $3.01 | $3.01 | 27,338 | — | — |
| 1996-02-23 | $2.91 | $2.91 | 184,781 | — | — |
| 1996-02-22 | $3.06 | $3.06 | 28,350 | — | — |
| 1996-02-21 | $3.06 | $3.06 | 142,256 | — | — |
| 1996-02-20 | $2.96 | $2.96 | 73,913 | — | — |
| 1996-02-16 | $2.91 | $2.91 | 139,725 | — | — |
| 1996-02-15 | $2.96 | $2.96 | 362,981 | — | — |
| 1996-02-14 | $2.96 | $2.96 | 80,494 | — | — |
| 1996-02-13 | $2.96 | $2.96 | 295,650 | — | — |
| 1996-02-12 | $2.91 | $2.91 | 16,706 | — | — |
| 1996-02-09 | $2.91 | $2.91 | 32,400 | — | — |
| 1996-02-08 | $2.79 | $2.79 | 203,006 | — | — |
| 1996-02-07 | $2.86 | $2.86 | 111,881 | — | — |
| 1996-02-06 | $2.77 | $2.77 | 14,681 | — | — |
| 1996-02-05 | $2.72 | $2.72 | 96,188 | — | — |
| 1996-02-02 | $2.96 | $2.96 | 39,488 | — | — |
| 1996-02-01 | $2.96 | $2.96 | 81,000 | — | — |
| 1996-01-31 | $2.72 | $2.72 | 159,469 | — | — |
| 1996-01-30 | $2.81 | $2.81 | 138,206 | — | — |
| 1996-01-29 | $2.67 | $2.67 | 4,556 | — | — |
| 1996-01-26 | $2.86 | $2.86 | 349,819 | — | — |
| 1996-01-25 | $2.86 | $2.86 | 331,594 | — | — |
| 1996-01-24 | $2.77 | $2.77 | 38,981 | — | — |
| 1996-01-23 | $2.78 | $2.78 | 275,400 | — | — |
| 1996-01-22 | $3.16 | $3.16 | 509,288 | — | — |
| 1996-01-19 | $2.96 | $2.96 | 32,400 | — | — |
| 1996-01-18 | $2.96 | $2.96 | 5,569 | — | — |
| 1996-01-17 | $3.01 | $3.01 | 275,400 | — | — |
| 1996-01-16 | $2.86 | $2.86 | 6,075 | — | — |
| 1996-01-15 | $3.01 | $3.01 | 42,019 | — | — |
| 1996-01-12 | $2.94 | $2.94 | 552,319 | — | — |
| 1996-01-11 | $2.96 | $2.96 | 24,806 | — | — |
| 1996-01-10 | $2.96 | $2.96 | 11,138 | — | — |
| 1996-01-09 | $2.91 | $2.91 | 72,394 | — | — |
| 1996-01-08 | $2.96 | $2.96 | 25,313 | — | — |
| 1996-01-05 | $2.91 | $2.91 | 63,281 | — | — |
| 1996-01-04 | $2.91 | $2.91 | 49,613 | — | — |
| 1996-01-03 | $3.01 | $3.01 | 14,175 | — | — |
| 1996-01-02 | $3.11 | $3.11 | 65,813 | — | — |