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
- 1980-03-19 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 | $5.06 | $5.09 | 57,200 | — | — |
| 1996-12-30 | $5.00 | $5.02 | 90,800 | — | — |
| 1996-12-27 | $4.94 | $4.96 | 81,400 | — | — |
| 1996-12-26 | $4.88 | $4.90 | 59,200 | — | — |
| 1996-12-24 | $4.94 | $4.96 | 96,600 | — | — |
| 1996-12-23 | $4.88 | $4.90 | 258,800 | — | — |
| 1996-12-20 | $4.88 | $4.90 | 287,400 | — | — |
| 1996-12-19 | $4.56 | $4.58 | 151,800 | — | — |
| 1996-12-18 | $4.44 | $4.46 | 55,600 | — | — |
| 1996-12-17 | $4.44 | $4.46 | 38,200 | — | — |
| 1996-12-16 | $4.63 | $4.65 | 54,400 | — | — |
| 1996-12-13 | $4.75 | $4.77 | 14,000 | — | — |
| 1996-12-12 | $4.63 | $4.65 | 49,600 | — | — |
| 1996-12-11 | $4.56 | $4.58 | 114,600 | — | — |
| 1996-12-10 | $4.56 | $4.58 | 63,000 | — | — |
| 1996-12-09 | $4.56 | $4.58 | 22,200 | — | — |
| 1996-12-06 | $4.63 | $4.65 | 83,000 | — | — |
| 1996-12-05 | $4.69 | $4.71 | 37,800 | — | — |
| 1996-12-04 | $4.63 | $4.65 | 58,600 | — | — |
| 1996-12-03 | $4.63 | $4.65 | 101,000 | — | — |
| 1996-12-02 | $4.56 | $4.58 | 45,000 | — | — |
| 1996-11-29 | $4.44 | $4.46 | 18,000 | — | — |
| 1996-11-27 | $4.44 | $4.46 | 78,800 | — | — |
| 1996-11-26 | $4.44 | $4.46 | 49,800 | — | — |
| 1996-11-25 | $4.19 | $4.21 | 12,400 | — | — |
| 1996-11-22 | $4.13 | $4.15 | 112,600 | — | — |
| 1996-11-21 | $4.00 | $4.02 | 72,800 | — | — |
| 1996-11-20 | $3.94 | $3.96 | 119,600 | — | — |
| 1996-11-19 | $3.94 | $3.96 | 18,200 | — | — |
| 1996-11-18 | $3.88 | $3.89 | 25,400 | — | — |
| 1996-11-15 | $3.94 | $3.96 | 226,200 | — | — |
| 1996-11-14 | $3.94 | $3.96 | 57,200 | — | — |
| 1996-11-13 | $3.94 | $3.96 | 70,000 | — | — |
| 1996-11-12 | $3.94 | $3.96 | 116,400 | — | — |
| 1996-11-11 | $3.81 | $3.83 | 519,600 | — | — |
| 1996-11-08 | $3.38 | $3.39 | 9,400 | — | — |
| 1996-11-07 | $3.44 | $3.45 | 11,800 | — | — |
| 1996-11-06 | $3.44 | $3.45 | 69,800 | — | — |
| 1996-11-05 | $3.44 | $3.45 | 10,800 | — | — |
| 1996-11-04 | $3.44 | $3.45 | 61,000 | — | — |
| 1996-11-01 | $3.50 | $3.52 | 20,200 | — | — |
| 1996-10-31 | $3.63 | $3.64 | 36,600 | — | — |
| 1996-10-30 | $3.63 | $3.64 | 44,800 | — | — |
| 1996-10-29 | $3.50 | $3.52 | 188,000 | — | — |
| 1996-10-28 | $3.69 | $3.71 | 6,400 | — | — |
| 1996-10-25 | $3.75 | $3.77 | 22,400 | — | — |
| 1996-10-24 | $3.75 | $3.77 | 26,200 | — | — |
| 1996-10-23 | $3.69 | $3.71 | 7,000 | — | — |
| 1996-10-22 | $3.69 | $3.71 | 5,800 | — | — |
| 1996-10-21 | $3.69 | $3.71 | 41,000 | — | — |
| 1996-10-18 | $3.69 | $3.71 | 14,000 | — | — |
| 1996-10-17 | $3.63 | $3.64 | 2,600 | — | — |
| 1996-10-16 | $3.63 | $3.64 | 19,600 | — | — |
| 1996-10-15 | $3.63 | $3.64 | 77,200 | — | — |
| 1996-10-14 | $3.56 | $3.58 | 40,000 | — | — |
| 1996-10-11 | $3.56 | $3.58 | 38,600 | — | — |
| 1996-10-10 | $3.38 | $3.39 | 409,400 | — | — |
| 1996-10-09 | $3.50 | $3.52 | 44,200 | — | — |
| 1996-10-08 | $3.44 | $3.45 | 112,000 | — | — |
| 1996-10-07 | $3.38 | $3.39 | 37,600 | — | — |
| 1996-10-04 | $3.56 | $3.58 | 23,400 | — | — |
| 1996-10-03 | $3.63 | $3.64 | 45,000 | — | — |
| 1996-10-02 | $3.56 | $3.58 | 6,000 | — | — |
| 1996-10-01 | $3.56 | $3.58 | 48,200 | — | — |
| 1996-09-30 | $3.63 | $3.64 | 11,800 | — | — |
| 1996-09-27 | $3.63 | $3.64 | 69,800 | — | — |
| 1996-09-26 | $3.44 | $3.45 | 404,600 | — | — |
| 1996-09-25 | $3.94 | $3.96 | 38,600 | — | — |
| 1996-09-24 | $4.06 | $4.08 | 48,600 | — | — |
| 1996-09-23 | $3.88 | $3.89 | 34,600 | — | — |
| 1996-09-20 | $4.00 | $4.02 | 108,000 | — | — |
| 1996-09-19 | $3.94 | $3.96 | 37,800 | — | — |
| 1996-09-18 | $3.88 | $3.89 | 40,400 | — | — |
| 1996-09-17 | $3.75 | $3.77 | 90,200 | — | — |
| 1996-09-16 | $3.75 | $3.77 | 68,200 | — | — |
| 1996-09-13 | $3.81 | $3.83 | 42,600 | — | — |
| 1996-09-12 | $3.81 | $3.83 | 9,000 | — | — |
| 1996-09-11 | $3.75 | $3.77 | 43,600 | — | — |
| 1996-09-10 | $3.69 | $3.71 | 98,000 | — | — |
| 1996-09-09 | $3.69 | $3.71 | 32,400 | — | — |
| 1996-09-06 | $3.81 | $3.83 | 42,200 | — | — |
| 1996-09-05 | $3.81 | $3.83 | 55,400 | — | — |
| 1996-09-04 | $3.88 | $3.89 | 10,800 | — | — |
| 1996-09-03 | $3.88 | $3.89 | 5,600 | — | — |
| 1996-08-30 | $3.94 | $3.96 | 4,400 | — | — |
| 1996-08-29 | $3.81 | $3.83 | 6,200 | — | — |
| 1996-08-28 | $3.81 | $3.83 | 69,400 | — | — |
| 1996-08-27 | $3.94 | $3.96 | 8,000 | — | — |
| 1996-08-26 | $3.94 | $3.96 | 5,800 | — | — |
| 1996-08-23 | $3.88 | $3.89 | 34,600 | — | — |
| 1996-08-22 | $3.94 | $3.96 | 28,800 | — | — |
| 1996-08-21 | $3.94 | $3.96 | 76,200 | — | — |
| 1996-08-20 | $3.88 | $3.89 | 69,800 | — | — |
| 1996-08-19 | $3.81 | $3.83 | 56,800 | — | — |
| 1996-08-16 | $3.69 | $3.71 | 86,400 | — | — |
| 1996-08-15 | $3.69 | $3.71 | 91,600 | — | — |
| 1996-08-14 | $3.81 | $3.83 | 37,800 | — | — |
| 1996-08-13 | $3.81 | $3.83 | 17,600 | — | — |
| 1996-08-12 | $3.75 | $3.77 | 8,200 | — | — |
| 1996-08-09 | $3.94 | $3.96 | 13,200 | — | — |
| 1996-08-08 | $3.88 | $3.89 | 37,600 | — | — |
| 1996-08-07 | $4.00 | $4.02 | 7,000 | — | — |
| 1996-08-06 | $4.00 | $4.02 | 15,800 | — | — |
| 1996-08-05 | $3.94 | $3.96 | 46,200 | — | — |
| 1996-08-02 | $3.94 | $3.96 | 43,000 | — | — |
| 1996-08-01 | $4.13 | $4.15 | 27,600 | — | — |
| 1996-07-31 | $4.31 | $4.33 | 66,200 | — | — |
| 1996-07-30 | $4.25 | $4.27 | 25,400 | — | — |
| 1996-07-29 | $4.25 | $4.27 | 27,800 | — | — |
| 1996-07-26 | $4.38 | $4.40 | 390,600 | — | — |
| 1996-07-25 | $4.56 | $4.58 | 494,800 | — | — |
| 1996-07-24 | $4.13 | $4.15 | 76,400 | — | — |
| 1996-07-23 | $4.19 | $4.21 | 365,800 | — | — |
| 1996-07-22 | $4.25 | $4.27 | 12,600 | — | — |
| 1996-07-19 | $4.31 | $4.33 | 409,000 | — | — |
| 1996-07-18 | $4.31 | $4.33 | 583,200 | — | — |
| 1996-07-17 | $4.38 | $4.40 | 178,200 | — | — |
| 1996-07-16 | $4.06 | $4.08 | 874,000 | — | — |
| 1996-07-15 | $4.25 | $4.27 | 55,400 | — | — |
| 1996-07-12 | $4.25 | $4.27 | 102,200 | — | — |
| 1996-07-11 | $4.31 | $4.33 | 150,400 | — | — |
| 1996-07-10 | $4.31 | $4.33 | 73,600 | — | — |
| 1996-07-09 | $4.44 | $4.46 | 122,800 | — | — |
| 1996-07-08 | $4.44 | $4.46 | 61,600 | — | — |
| 1996-07-05 | $4.38 | $4.40 | 51,400 | — | — |
| 1996-07-03 | $4.50 | $4.52 | 195,000 | — | — |
| 1996-07-02 | $4.50 | $4.52 | 92,200 | — | — |
| 1996-07-01 | $4.38 | $4.40 | 68,200 | — | — |
| 1996-06-28 | $4.38 | $4.40 | 149,600 | — | — |
| 1996-06-27 | $4.06 | $4.08 | 178,000 | — | — |
| 1996-06-26 | $4.13 | $4.15 | 45,000 | — | — |
| 1996-06-25 | $4.19 | $4.21 | 78,800 | — | — |
| 1996-06-24 | $4.19 | $4.21 | 13,400 | — | — |
| 1996-06-21 | $4.19 | $4.21 | 93,000 | — | — |
| 1996-06-20 | $4.13 | $4.15 | 72,000 | — | — |
| 1996-06-19 | $4.19 | $4.21 | 139,600 | — | — |
| 1996-06-18 | $4.31 | $4.33 | 60,000 | — | — |
| 1996-06-17 | $4.38 | $4.40 | 54,800 | — | — |
| 1996-06-14 | $4.31 | $4.33 | 32,600 | — | — |
| 1996-06-13 | $4.31 | $4.33 | 12,000 | — | — |
| 1996-06-12 | $4.38 | $4.40 | 27,400 | — | — |
| 1996-06-11 | $4.44 | $4.46 | 7,200 | — | — |
| 1996-06-10 | $4.44 | $4.46 | 18,000 | — | — |
| 1996-06-07 | $4.31 | $4.33 | 34,000 | — | — |
| 1996-06-06 | $4.38 | $4.40 | 32,800 | — | — |
| 1996-06-05 | $4.44 | $4.46 | 38,600 | — | — |
| 1996-06-04 | $4.56 | $4.58 | 100,200 | — | — |
| 1996-06-03 | $4.56 | $4.58 | 28,600 | — | — |
| 1996-05-31 | $4.50 | $4.52 | 53,400 | — | — |
| 1996-05-30 | $4.50 | $4.52 | 109,600 | — | — |
| 1996-05-29 | $4.50 | $4.52 | 262,800 | — | — |
| 1996-05-28 | $4.13 | $4.15 | 59,000 | — | — |
| 1996-05-24 | $4.06 | $4.08 | 45,200 | — | — |
| 1996-05-23 | $4.00 | $4.02 | 27,800 | — | — |
| 1996-05-22 | $4.00 | $4.02 | 46,200 | — | — |
| 1996-05-21 | $3.94 | $3.96 | 38,400 | — | — |
| 1996-05-20 | $4.00 | $4.02 | 85,400 | — | — |
| 1996-05-17 | $4.06 | $4.08 | 270,800 | — | — |
| 1996-05-16 | $3.88 | $3.89 | 9,800 | — | — |
| 1996-05-15 | $3.94 | $3.96 | 57,000 | — | — |
| 1996-05-14 | $3.94 | $3.96 | 36,000 | — | — |
| 1996-05-13 | $3.94 | $3.96 | 21,800 | — | — |
| 1996-05-10 | $4.06 | $4.08 | 160,400 | — | — |
| 1996-05-09 | $3.88 | $3.89 | 298,200 | — | — |
| 1996-05-08 | $3.81 | $3.83 | 63,800 | — | — |
| 1996-05-07 | $3.81 | $3.83 | 141,200 | — | — |
| 1996-05-06 | $3.81 | $3.83 | 36,000 | — | — |
| 1996-05-03 | $3.81 | $3.83 | 106,800 | — | — |
| 1996-05-02 | $3.88 | $3.89 | 24,400 | — | — |
| 1996-05-01 | $3.81 | $3.83 | 49,600 | — | — |
| 1996-04-30 | $3.94 | $3.96 | 70,000 | — | — |
| 1996-04-29 | $4.06 | $4.08 | 90,000 | — | — |
| 1996-04-26 | $4.00 | $4.02 | 144,400 | — | — |
| 1996-04-25 | $4.00 | $4.02 | 372,800 | — | — |
| 1996-04-24 | $3.56 | $3.58 | 133,400 | — | — |
| 1996-04-23 | $3.56 | $3.58 | 158,000 | — | — |
| 1996-04-22 | $3.44 | $3.45 | 131,800 | — | — |
| 1996-04-19 | $3.38 | $3.39 | 19,000 | — | — |
| 1996-04-18 | $3.38 | $3.39 | 69,000 | — | — |
| 1996-04-17 | $3.50 | $3.52 | 33,800 | — | — |
| 1996-04-16 | $3.63 | $3.64 | 159,400 | — | — |
| 1996-04-15 | $3.56 | $3.58 | 110,600 | — | — |
| 1996-04-12 | $3.63 | $3.64 | 142,800 | — | — |
| 1996-04-11 | $3.63 | $3.64 | 92,800 | — | — |
| 1996-04-10 | $3.38 | $3.39 | 22,800 | — | — |
| 1996-04-09 | $3.38 | $3.39 | 28,000 | — | — |
| 1996-04-08 | $3.38 | $3.39 | 75,200 | — | — |
| 1996-04-04 | $3.44 | $3.45 | 23,400 | — | — |
| 1996-04-03 | $3.44 | $3.45 | 118,000 | — | — |
| 1996-04-02 | $3.38 | $3.39 | 89,800 | — | — |
| 1996-04-01 | $3.38 | $3.39 | 134,400 | — | — |
| 1996-03-29 | $3.38 | $3.39 | 49,200 | — | — |
| 1996-03-28 | $3.31 | $3.33 | 77,200 | — | — |
| 1996-03-27 | $3.31 | $3.33 | 77,800 | — | — |
| 1996-03-26 | $3.38 | $3.39 | 1,047,800 | — | — |
| 1996-03-25 | $3.31 | $3.33 | 330,000 | — | — |
| 1996-03-22 | $3.25 | $3.27 | 583,400 | — | — |
| 1996-03-21 | $2.88 | $2.89 | 161,800 | — | — |
| 1996-03-20 | $2.91 | $2.92 | 167,800 | — | — |
| 1996-03-19 | $2.81 | $2.83 | 177,000 | — | — |
| 1996-03-18 | $2.69 | $2.70 | 71,600 | — | — |
| 1996-03-15 | $2.69 | $2.70 | 102,000 | — | — |
| 1996-03-14 | $2.56 | $2.58 | 99,400 | — | — |
| 1996-03-13 | $2.56 | $2.58 | 19,000 | — | — |
| 1996-03-12 | $2.63 | $2.64 | 82,400 | — | — |
| 1996-03-11 | $2.38 | $2.39 | 28,400 | — | — |
| 1996-03-08 | $2.44 | $2.45 | 29,200 | — | — |
| 1996-03-07 | $2.44 | $2.45 | 17,400 | — | — |
| 1996-03-06 | $2.44 | $2.45 | 33,400 | — | — |
| 1996-03-05 | $2.44 | $2.45 | 23,600 | — | — |
| 1996-03-04 | $2.38 | $2.39 | 11,000 | — | — |
| 1996-03-01 | $2.31 | $2.32 | 70,400 | — | — |
| 1996-02-29 | $2.44 | $2.45 | 25,200 | — | — |
| 1996-02-28 | $2.44 | $2.45 | 24,800 | — | — |
| 1996-02-27 | $2.44 | $2.45 | 67,600 | — | — |
| 1996-02-26 | $2.63 | $2.64 | 58,000 | — | — |
| 1996-02-23 | $2.50 | $2.51 | 51,600 | — | — |
| 1996-02-22 | $2.44 | $2.45 | 17,000 | — | — |
| 1996-02-21 | $2.44 | $2.45 | 71,000 | — | — |
| 1996-02-20 | $2.38 | $2.39 | 12,800 | — | — |
| 1996-02-16 | $2.44 | $2.45 | 14,000 | — | — |
| 1996-02-15 | $2.50 | $2.51 | 6,000 | — | — |
| 1996-02-14 | $2.50 | $2.51 | 8,000 | — | — |
| 1996-02-13 | $2.56 | $2.58 | 28,000 | — | — |
| 1996-02-12 | $2.69 | $2.70 | 52,000 | — | — |
| 1996-02-09 | $2.69 | $2.70 | 23,600 | — | — |
| 1996-02-08 | $2.63 | $2.64 | 61,600 | — | — |
| 1996-02-07 | $2.63 | $2.64 | 93,400 | — | — |
| 1996-02-06 | $2.69 | $2.70 | 139,800 | — | — |
| 1996-02-05 | $2.38 | $2.39 | 668,600 | — | — |
| 1996-02-02 | $2.25 | $2.26 | 27,200 | — | — |
| 1996-02-01 | $2.25 | $2.26 | 20,000 | — | — |
| 1996-01-31 | $2.25 | $2.26 | 40,600 | — | — |
| 1996-01-30 | $2.25 | $2.26 | 83,000 | — | — |
| 1996-01-29 | $2.19 | $2.20 | 4,000 | — | — |
| 1996-01-26 | $2.13 | $2.14 | 28,000 | — | — |
| 1996-01-25 | $2.13 | $2.14 | 9,200 | — | — |
| 1996-01-24 | $2.13 | $2.14 | 18,200 | — | — |
| 1996-01-23 | $2.13 | $2.14 | 29,600 | — | — |
| 1996-01-22 | $2.19 | $2.20 | 12,800 | — | — |
| 1996-01-19 | $2.06 | $2.07 | 20,400 | — | — |
| 1996-01-18 | $2.19 | $2.20 | 18,800 | — | — |
| 1996-01-17 | $2.13 | $2.14 | 103,200 | — | — |
| 1996-01-16 | $2.31 | $2.32 | 53,200 | — | — |
| 1996-01-15 | $2.44 | $2.45 | 36,800 | — | — |
| 1996-01-12 | $2.50 | $2.51 | 41,600 | — | — |
| 1996-01-11 | $2.50 | $2.51 | 164,400 | — | — |
| 1996-01-10 | $2.38 | $2.39 | 141,800 | — | — |
| 1996-01-09 | $2.38 | $2.39 | 25,000 | — | — |
| 1996-01-08 | $2.38 | $2.39 | 1,800 | — | — |
| 1996-01-05 | $2.38 | $2.39 | 84,200 | — | — |
| 1996-01-04 | $2.38 | $2.39 | 50,200 | — | — |
| 1996-01-03 | $2.38 | $2.39 | 29,400 | — | — |
| 1996-01-02 | $2.25 | $2.26 | 28,600 | — | — |