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
- 1984-01-10 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 | $4.21 | $4.55 | 63,000 | — | — |
| 1996-12-30 | $4.21 | $4.55 | 77,400 | — | — |
| 1996-12-27 | $4.23 | $4.57 | 14,400 | — | — |
| 1996-12-26 | $4.21 | $4.55 | 66,600 | — | — |
| 1996-12-24 | $4.29 | $4.64 | 25,200 | — | — |
| 1996-12-23 | $4.38 | $4.73 | 34,800 | — | — |
| 1996-12-20 | $4.31 | $4.66 | 52,800 | — | — |
| 1996-12-19 | $4.27 | $4.62 | 66,000 | — | — |
| 1996-12-18 | $4.23 | $4.56 | 45,000 | — | — |
| 1996-12-17 | $4.23 | $4.56 | 24,600 | — | — |
| 1996-12-16 | $4.17 | $4.50 | 107,400 | — | — |
| 1996-12-13 | $4.19 | $4.52 | 188,400 | — | — |
| 1996-12-12 | $4.19 | $4.52 | 160,800 | — | — |
| 1996-12-11 | $4.00 | $4.32 | 316,200 | — | — |
| 1996-12-10 | $3.94 | $4.25 | 197,400 | — | — |
| 1996-12-09 | $3.88 | $4.18 | 97,200 | — | — |
| 1996-12-06 | $3.83 | $4.14 | 24,600 | — | — |
| 1996-12-05 | $3.90 | $4.21 | 14,400 | — | — |
| 1996-12-04 | $3.83 | $4.14 | 39,000 | — | — |
| 1996-12-03 | $3.77 | $4.07 | 73,800 | — | — |
| 1996-12-02 | $3.81 | $4.12 | 156,600 | — | — |
| 1996-11-29 | $3.98 | $4.30 | 12,600 | — | — |
| 1996-11-27 | $3.98 | $4.30 | 63,600 | — | — |
| 1996-11-26 | $4.06 | $4.38 | 126,600 | — | — |
| 1996-11-25 | $4.10 | $4.43 | 111,000 | — | — |
| 1996-11-22 | $4.15 | $4.47 | 96,600 | — | — |
| 1996-11-21 | $4.25 | $4.59 | 76,800 | — | — |
| 1996-11-20 | $4.17 | $4.50 | 49,200 | — | — |
| 1996-11-19 | $4.19 | $4.52 | 75,000 | — | — |
| 1996-11-18 | $4.19 | $4.52 | 6,000 | — | — |
| 1996-11-15 | $4.19 | $4.52 | 14,400 | — | — |
| 1996-11-14 | $4.21 | $4.54 | 111,000 | — | — |
| 1996-11-13 | $4.21 | $4.54 | 51,000 | — | — |
| 1996-11-12 | $4.13 | $4.45 | 78,600 | — | — |
| 1996-11-11 | $4.10 | $4.43 | 52,200 | — | — |
| 1996-11-08 | $4.13 | $4.45 | 10,200 | — | — |
| 1996-11-07 | $4.15 | $4.47 | 33,000 | — | — |
| 1996-11-06 | $4.15 | $4.47 | 14,400 | — | — |
| 1996-11-05 | $4.15 | $4.47 | 34,200 | — | — |
| 1996-11-04 | $4.17 | $4.50 | 378,000 | — | — |
| 1996-11-01 | $4.17 | $4.50 | 79,800 | — | — |
| 1996-10-31 | $4.17 | $4.50 | 177,000 | — | — |
| 1996-10-30 | $4.15 | $4.47 | 319,200 | — | — |
| 1996-10-29 | $4.19 | $4.52 | 92,400 | — | — |
| 1996-10-28 | $4.21 | $4.54 | 27,600 | — | — |
| 1996-10-25 | $4.23 | $4.56 | 124,800 | — | — |
| 1996-10-24 | $4.23 | $4.56 | 66,600 | — | — |
| 1996-10-23 | $4.21 | $4.54 | 55,200 | — | — |
| 1996-10-22 | $4.23 | $4.56 | 55,200 | — | — |
| 1996-10-21 | $4.23 | $4.56 | 58,800 | — | — |
| 1996-10-18 | $4.21 | $4.54 | 29,400 | — | — |
| 1996-10-17 | $4.21 | $4.54 | 614,400 | — | — |
| 1996-10-16 | $4.08 | $4.41 | 14,400 | — | — |
| 1996-10-15 | $4.13 | $4.45 | 48,600 | — | — |
| 1996-10-14 | $4.13 | $4.45 | 127,200 | — | — |
| 1996-10-11 | $4.15 | $4.47 | 87,600 | — | — |
| 1996-10-10 | $4.15 | $4.47 | 109,200 | — | — |
| 1996-10-09 | $4.08 | $4.41 | 141,000 | — | — |
| 1996-10-08 | $3.92 | $4.23 | 60,600 | — | — |
| 1996-10-07 | $4.04 | $4.36 | 355,800 | — | — |
| 1996-10-04 | $4.10 | $4.43 | 108,600 | — | — |
| 1996-10-03 | $4.10 | $4.43 | 101,400 | — | — |
| 1996-10-02 | $4.06 | $4.38 | 133,800 | — | — |
| 1996-10-01 | $4.04 | $4.36 | 111,600 | — | — |
| 1996-09-30 | $3.98 | $4.30 | 319,800 | — | — |
| 1996-09-27 | $3.96 | $4.27 | 411,000 | — | — |
| 1996-09-26 | $3.88 | $4.18 | 45,000 | — | — |
| 1996-09-25 | $3.88 | $4.18 | 141,000 | — | — |
| 1996-09-24 | $3.88 | $4.18 | 15,000 | — | — |
| 1996-09-23 | $3.88 | $4.18 | 100,800 | — | — |
| 1996-09-20 | $3.85 | $4.16 | 46,200 | — | — |
| 1996-09-19 | $3.79 | $4.09 | 42,600 | — | — |
| 1996-09-18 | $3.81 | $4.12 | 64,200 | — | — |
| 1996-09-17 | $3.83 | $4.13 | 55,200 | — | — |
| 1996-09-16 | $3.83 | $4.13 | 24,000 | — | — |
| 1996-09-13 | $3.81 | $4.11 | 177,000 | — | — |
| 1996-09-12 | $3.81 | $4.11 | 172,800 | — | — |
| 1996-09-11 | $3.85 | $4.15 | 222,600 | — | — |
| 1996-09-10 | $3.60 | $3.89 | 25,800 | — | — |
| 1996-09-09 | $3.56 | $3.84 | 6,600 | — | — |
| 1996-09-06 | $3.52 | $3.80 | 31,200 | — | — |
| 1996-09-05 | $3.52 | $3.80 | 27,000 | — | — |
| 1996-09-04 | $3.54 | $3.82 | 42,000 | — | — |
| 1996-09-03 | $3.50 | $3.77 | 10,800 | — | — |
| 1996-08-30 | $3.48 | $3.75 | 10,200 | — | — |
| 1996-08-29 | $3.50 | $3.77 | 42,000 | — | — |
| 1996-08-28 | $3.63 | $3.91 | 15,600 | — | — |
| 1996-08-27 | $3.63 | $3.91 | 12,600 | — | — |
| 1996-08-26 | $3.60 | $3.89 | 21,600 | — | — |
| 1996-08-23 | $3.58 | $3.86 | 33,000 | — | — |
| 1996-08-22 | $3.58 | $3.86 | 36,600 | — | — |
| 1996-08-21 | $3.46 | $3.73 | 21,600 | — | — |
| 1996-08-20 | $3.48 | $3.75 | 3,600 | — | — |
| 1996-08-19 | $3.50 | $3.77 | 18,000 | — | — |
| 1996-08-16 | $3.63 | $3.91 | 71,400 | — | — |
| 1996-08-15 | $3.63 | $3.91 | 36,600 | — | — |
| 1996-08-14 | $3.58 | $3.86 | 43,200 | — | — |
| 1996-08-13 | $3.54 | $3.82 | 21,000 | — | — |
| 1996-08-12 | $3.54 | $3.82 | 15,000 | — | — |
| 1996-08-09 | $3.54 | $3.82 | 28,200 | — | — |
| 1996-08-08 | $3.54 | $3.82 | 7,800 | — | — |
| 1996-08-07 | $3.50 | $3.77 | 50,400 | — | — |
| 1996-08-06 | $3.42 | $3.68 | 133,200 | — | — |
| 1996-08-05 | $3.31 | $3.57 | 9,600 | — | — |
| 1996-08-02 | $3.33 | $3.59 | 66,600 | — | — |
| 1996-08-01 | $3.17 | $3.41 | 27,600 | — | — |
| 1996-07-31 | $3.15 | $3.39 | 6,000 | — | — |
| 1996-07-30 | $3.17 | $3.41 | 13,800 | — | — |
| 1996-07-29 | $3.13 | $3.37 | 40,800 | — | — |
| 1996-07-26 | $3.13 | $3.37 | 8,400 | — | — |
| 1996-07-25 | $3.13 | $3.37 | 1,800 | — | — |
| 1996-07-24 | $3.08 | $3.32 | 27,600 | — | — |
| 1996-07-23 | $3.19 | $3.44 | 43,800 | — | — |
| 1996-07-22 | $3.25 | $3.50 | 6,600 | — | — |
| 1996-07-19 | $3.23 | $3.48 | 65,400 | — | — |
| 1996-07-18 | $3.21 | $3.46 | 27,600 | — | — |
| 1996-07-17 | $3.15 | $3.39 | 17,400 | — | — |
| 1996-07-16 | $3.02 | $3.26 | 30,000 | — | — |
| 1996-07-15 | $3.15 | $3.39 | 39,600 | — | — |
| 1996-07-12 | $3.19 | $3.44 | 33,600 | — | — |
| 1996-07-11 | $3.25 | $3.50 | 22,800 | — | — |
| 1996-07-10 | $3.31 | $3.57 | 15,600 | — | — |
| 1996-07-09 | $3.33 | $3.59 | 7,200 | — | — |
| 1996-07-08 | $3.38 | $3.64 | 34,800 | — | — |
| 1996-07-05 | $3.25 | $3.50 | 9,000 | — | — |
| 1996-07-03 | $3.31 | $3.57 | 27,600 | — | — |
| 1996-07-02 | $3.35 | $3.62 | 31,800 | — | — |
| 1996-07-01 | $3.38 | $3.64 | 33,000 | — | — |
| 1996-06-28 | $3.42 | $3.68 | 18,600 | — | — |
| 1996-06-27 | $3.40 | $3.66 | 52,800 | — | — |
| 1996-06-26 | $3.31 | $3.57 | 16,800 | — | — |
| 1996-06-25 | $3.33 | $3.59 | 22,200 | — | — |
| 1996-06-24 | $3.33 | $3.59 | 17,400 | — | — |
| 1996-06-21 | $3.31 | $3.57 | 18,000 | — | — |
| 1996-06-20 | $3.29 | $3.55 | 39,000 | — | — |
| 1996-06-19 | $3.33 | $3.59 | 9,000 | — | — |
| 1996-06-18 | $3.42 | $3.68 | 21,000 | — | — |
| 1996-06-17 | $3.44 | $3.71 | 14,400 | — | — |
| 1996-06-14 | $3.33 | $3.59 | 106,800 | — | — |
| 1996-06-13 | $3.52 | $3.80 | 43,200 | — | — |
| 1996-06-12 | $3.48 | $3.75 | 42,000 | — | — |
| 1996-06-11 | $3.52 | $3.79 | 10,800 | — | — |
| 1996-06-10 | $3.50 | $3.77 | 40,200 | — | — |
| 1996-06-07 | $3.69 | $3.97 | 11,400 | — | — |
| 1996-06-06 | $3.71 | $3.99 | 26,400 | — | — |
| 1996-06-05 | $3.73 | $4.01 | 58,200 | — | — |
| 1996-06-04 | $3.69 | $3.97 | 52,800 | — | — |
| 1996-06-03 | $3.73 | $4.01 | 93,000 | — | — |
| 1996-05-31 | $3.63 | $3.90 | 80,400 | — | — |
| 1996-05-30 | $3.52 | $3.79 | 220,800 | — | — |
| 1996-05-29 | $3.27 | $3.52 | 261,000 | — | — |
| 1996-05-28 | $3.15 | $3.39 | 29,400 | — | — |
| 1996-05-24 | $3.17 | $3.41 | 36,000 | — | — |
| 1996-05-23 | $3.17 | $3.41 | 68,400 | — | — |
| 1996-05-22 | $3.21 | $3.45 | 16,800 | — | — |
| 1996-05-21 | $3.19 | $3.43 | 18,600 | — | — |
| 1996-05-20 | $3.17 | $3.41 | 70,800 | — | — |
| 1996-05-17 | $3.17 | $3.41 | 21,000 | — | — |
| 1996-05-16 | $3.15 | $3.39 | 2,400 | — | — |
| 1996-05-15 | $3.17 | $3.41 | 116,400 | — | — |
| 1996-05-14 | $3.15 | $3.39 | 491,400 | — | — |
| 1996-05-13 | $3.13 | $3.36 | 19,200 | — | — |
| 1996-05-10 | $3.08 | $3.32 | 67,200 | — | — |
| 1996-05-09 | $3.13 | $3.36 | 76,200 | — | — |
| 1996-05-08 | $3.08 | $3.32 | 51,000 | — | — |
| 1996-05-07 | $3.10 | $3.34 | 18,600 | — | — |
| 1996-05-06 | $3.13 | $3.36 | 30,600 | — | — |
| 1996-05-03 | $3.19 | $3.43 | 30,000 | — | — |
| 1996-05-02 | $3.17 | $3.41 | 31,800 | — | — |
| 1996-05-01 | $3.21 | $3.45 | 58,200 | — | — |
| 1996-04-30 | $3.21 | $3.45 | 91,200 | — | — |
| 1996-04-29 | $3.25 | $3.50 | 52,800 | — | — |
| 1996-04-26 | $3.23 | $3.48 | 22,800 | — | — |
| 1996-04-25 | $3.19 | $3.43 | 124,200 | — | — |
| 1996-04-24 | $3.23 | $3.48 | 66,600 | — | — |
| 1996-04-23 | $3.25 | $3.50 | 284,400 | — | — |
| 1996-04-22 | $3.08 | $3.32 | 81,000 | — | — |
| 1996-04-19 | $3.02 | $3.25 | 116,400 | — | — |
| 1996-04-18 | $3.02 | $3.25 | 39,000 | — | — |
| 1996-04-17 | $3.04 | $3.27 | 106,200 | — | — |
| 1996-04-16 | $3.08 | $3.32 | 45,600 | — | — |
| 1996-04-15 | $3.08 | $3.32 | 33,600 | — | — |
| 1996-04-12 | $3.04 | $3.27 | 7,800 | — | — |
| 1996-04-11 | $3.04 | $3.27 | 55,200 | — | — |
| 1996-04-10 | $3.06 | $3.30 | 13,800 | — | — |
| 1996-04-09 | $3.10 | $3.34 | 13,200 | — | — |
| 1996-04-08 | $3.08 | $3.32 | 9,000 | — | — |
| 1996-04-04 | $3.15 | $3.39 | 13,200 | — | — |
| 1996-04-03 | $3.15 | $3.39 | 31,200 | — | — |
| 1996-04-02 | $3.06 | $3.30 | 13,800 | — | — |
| 1996-04-01 | $3.15 | $3.39 | 72,600 | — | — |
| 1996-03-29 | $3.13 | $3.36 | 49,200 | — | — |
| 1996-03-28 | $3.02 | $3.25 | 15,000 | — | — |
| 1996-03-27 | $2.98 | $3.21 | 8,400 | — | — |
| 1996-03-26 | $3.00 | $3.23 | 367,200 | — | — |
| 1996-03-25 | $2.98 | $3.21 | 345,000 | — | — |
| 1996-03-22 | $2.94 | $3.16 | 65,400 | — | — |
| 1996-03-21 | $2.85 | $3.07 | 33,600 | — | — |
| 1996-03-20 | $2.81 | $3.03 | 65,400 | — | — |
| 1996-03-19 | $2.77 | $2.98 | 141,000 | — | — |
| 1996-03-18 | $2.77 | $2.98 | 149,400 | — | — |
| 1996-03-15 | $2.75 | $2.95 | 205,800 | — | — |
| 1996-03-14 | $2.81 | $3.02 | 42,600 | — | — |
| 1996-03-13 | $2.81 | $3.02 | 71,400 | — | — |
| 1996-03-12 | $2.79 | $3.00 | 23,400 | — | — |
| 1996-03-11 | $2.79 | $3.00 | 18,000 | — | — |
| 1996-03-08 | $2.83 | $3.04 | 39,600 | — | — |
| 1996-03-07 | $2.90 | $3.11 | 729,000 | — | — |
| 1996-03-06 | $2.96 | $3.18 | 14,400 | — | — |
| 1996-03-05 | $2.92 | $3.13 | 38,400 | — | — |
| 1996-03-04 | $2.90 | $3.11 | 16,800 | — | — |
| 1996-03-01 | $2.90 | $3.11 | 117,600 | — | — |
| 1996-02-29 | $2.92 | $3.13 | 451,800 | — | — |
| 1996-02-28 | $2.88 | $3.09 | 86,400 | — | — |
| 1996-02-27 | $2.92 | $3.13 | 11,400 | — | — |
| 1996-02-26 | $2.90 | $3.11 | 36,000 | — | — |
| 1996-02-23 | $2.92 | $3.13 | 33,000 | — | — |
| 1996-02-22 | $2.85 | $3.07 | 12,600 | — | — |
| 1996-02-21 | $2.83 | $3.04 | 21,000 | — | — |
| 1996-02-20 | $2.81 | $3.02 | 64,800 | — | — |
| 1996-02-16 | $2.92 | $3.13 | 42,000 | — | — |
| 1996-02-15 | $2.92 | $3.13 | 48,600 | — | — |
| 1996-02-14 | $2.92 | $3.13 | 31,200 | — | — |
| 1996-02-13 | $2.92 | $3.13 | 85,200 | — | — |
| 1996-02-12 | $2.94 | $3.16 | 27,600 | — | — |
| 1996-02-09 | $2.92 | $3.13 | 61,800 | — | — |
| 1996-02-08 | $2.94 | $3.16 | 129,600 | — | — |
| 1996-02-07 | $2.96 | $3.18 | 125,400 | — | — |
| 1996-02-06 | $3.08 | $3.31 | 10,200 | — | — |
| 1996-02-05 | $3.08 | $3.31 | 53,400 | — | — |
| 1996-02-02 | $3.06 | $3.29 | 28,200 | — | — |
| 1996-02-01 | $3.08 | $3.31 | 32,400 | — | — |
| 1996-01-31 | $3.02 | $3.25 | 16,200 | — | — |
| 1996-01-30 | $3.06 | $3.29 | 8,400 | — | — |
| 1996-01-29 | $3.00 | $3.22 | 43,200 | — | — |
| 1996-01-26 | $3.02 | $3.25 | 37,800 | — | — |
| 1996-01-25 | $3.08 | $3.31 | 45,000 | — | — |
| 1996-01-24 | $3.08 | $3.31 | 40,800 | — | — |
| 1996-01-23 | $3.10 | $3.34 | 30,000 | — | — |
| 1996-01-22 | $3.08 | $3.31 | 21,600 | — | — |
| 1996-01-19 | $3.10 | $3.34 | 84,000 | — | — |
| 1996-01-18 | $3.13 | $3.36 | 10,800 | — | — |
| 1996-01-17 | $3.10 | $3.34 | 42,000 | — | — |
| 1996-01-16 | $3.15 | $3.38 | 4,800 | — | — |
| 1996-01-15 | $3.10 | $3.34 | 19,200 | — | — |
| 1996-01-12 | $3.13 | $3.36 | 115,200 | — | — |
| 1996-01-11 | $3.13 | $3.36 | 20,400 | — | — |
| 1996-01-10 | $3.13 | $3.36 | 19,200 | — | — |
| 1996-01-09 | $3.10 | $3.34 | 54,600 | — | — |
| 1996-01-08 | $3.21 | $3.45 | 6,000 | — | — |
| 1996-01-05 | $3.15 | $3.38 | 10,800 | — | — |
| 1996-01-04 | $3.25 | $3.49 | 28,200 | — | — |
| 1996-01-03 | $3.31 | $3.56 | 44,400 | — | — |
| 1996-01-02 | $3.29 | $3.54 | 55,800 | — | — |