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
- 1986-07-08 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 | $4.88 | $4.88 | 84,000 | — | — |
| 1996-12-30 | $4.94 | $4.94 | 154,000 | — | — |
| 1996-12-27 | $4.94 | $4.94 | 76,000 | — | — |
| 1996-12-26 | $4.97 | $4.97 | 84,400 | — | — |
| 1996-12-24 | $4.97 | $4.97 | 233,200 | — | — |
| 1996-12-23 | $4.91 | $4.91 | 256,800 | — | — |
| 1996-12-20 | $4.88 | $4.88 | 135,200 | — | — |
| 1996-12-19 | $4.84 | $4.84 | 136,400 | — | — |
| 1996-12-18 | $4.84 | $4.84 | 259,600 | — | — |
| 1996-12-17 | $4.84 | $4.84 | 118,400 | — | — |
| 1996-12-16 | $4.81 | $4.81 | 207,200 | — | — |
| 1996-12-13 | $4.84 | $4.84 | 182,800 | — | — |
| 1996-12-12 | $4.91 | $4.91 | 299,600 | — | — |
| 1996-12-11 | $4.91 | $4.91 | 354,800 | — | — |
| 1996-12-10 | $4.91 | $4.91 | 135,200 | — | — |
| 1996-12-09 | $4.91 | $4.91 | 97,600 | — | — |
| 1996-12-06 | $4.75 | $4.75 | 137,200 | — | — |
| 1996-12-05 | $4.88 | $4.88 | 611,200 | — | — |
| 1996-12-04 | $4.91 | $4.91 | 195,200 | — | — |
| 1996-12-03 | $4.94 | $4.94 | 824,400 | — | — |
| 1996-12-02 | $4.97 | $4.97 | 120,000 | — | — |
| 1996-11-29 | $4.97 | $4.97 | 14,400 | — | — |
| 1996-11-27 | $4.97 | $4.97 | 956,800 | — | — |
| 1996-11-26 | $5.00 | $5.00 | 514,800 | — | — |
| 1996-11-25 | $5.06 | $5.06 | 346,800 | — | — |
| 1996-11-22 | $5.00 | $5.00 | 105,600 | — | — |
| 1996-11-21 | $4.97 | $4.97 | 460,400 | — | — |
| 1996-11-20 | $4.94 | $4.94 | 380,400 | — | — |
| 1996-11-19 | $4.88 | $4.88 | 383,200 | — | — |
| 1996-11-18 | $5.03 | $5.03 | 747,200 | — | — |
| 1996-11-15 | $4.81 | $4.81 | 472,000 | — | — |
| 1996-11-14 | $4.66 | $4.66 | 194,800 | — | — |
| 1996-11-13 | $4.63 | $4.63 | 94,400 | — | — |
| 1996-11-12 | $4.63 | $4.63 | 309,600 | — | — |
| 1996-11-11 | $4.69 | $4.69 | 321,200 | — | — |
| 1996-11-08 | $4.56 | $4.56 | 634,400 | — | — |
| 1996-11-07 | $4.47 | $4.47 | 295,600 | — | — |
| 1996-11-06 | $4.50 | $4.50 | 513,600 | — | — |
| 1996-11-05 | $4.22 | $4.22 | 214,000 | — | — |
| 1996-11-04 | $4.28 | $4.28 | 137,600 | — | — |
| 1996-11-01 | $4.28 | $4.28 | 192,800 | — | — |
| 1996-10-31 | $4.25 | $4.25 | 229,600 | — | — |
| 1996-10-30 | $4.13 | $4.13 | 48,000 | — | — |
| 1996-10-29 | $4.16 | $4.16 | 97,600 | — | — |
| 1996-10-28 | $4.16 | $4.16 | 185,200 | — | — |
| 1996-10-25 | $4.22 | $4.22 | 200,400 | — | — |
| 1996-10-24 | $4.19 | $4.19 | 249,200 | — | — |
| 1996-10-23 | $4.22 | $4.22 | 258,400 | — | — |
| 1996-10-22 | $4.13 | $4.13 | 952,400 | — | — |
| 1996-10-21 | $4.25 | $4.25 | 99,600 | — | — |
| 1996-10-18 | $4.22 | $4.22 | 38,800 | — | — |
| 1996-10-17 | $4.25 | $4.25 | 78,400 | — | — |
| 1996-10-16 | $4.22 | $4.22 | 77,600 | — | — |
| 1996-10-15 | $4.22 | $4.22 | 191,600 | — | — |
| 1996-10-14 | $4.31 | $4.31 | 59,200 | — | — |
| 1996-10-11 | $4.38 | $4.38 | 91,200 | — | — |
| 1996-10-10 | $4.34 | $4.34 | 43,600 | — | — |
| 1996-10-09 | $4.34 | $4.34 | 167,200 | — | — |
| 1996-10-08 | $4.38 | $4.38 | 280,000 | — | — |
| 1996-10-07 | $4.38 | $4.38 | 241,600 | — | — |
| 1996-10-04 | $4.44 | $4.44 | 496,000 | — | — |
| 1996-10-03 | $4.06 | $4.06 | 174,400 | — | — |
| 1996-10-02 | $4.16 | $4.16 | 153,600 | — | — |
| 1996-10-01 | $4.13 | $4.13 | 96,400 | — | — |
| 1996-09-30 | $4.16 | $4.16 | 358,800 | — | — |
| 1996-09-27 | $4.03 | $4.03 | 107,200 | — | — |
| 1996-09-26 | $4.09 | $4.09 | 207,200 | — | — |
| 1996-09-25 | $4.00 | $4.00 | 471,200 | — | — |
| 1996-09-24 | $4.09 | $4.09 | 619,200 | — | — |
| 1996-09-23 | $4.16 | $4.16 | 68,000 | — | — |
| 1996-09-20 | $4.25 | $4.25 | 184,800 | — | — |
| 1996-09-19 | $4.38 | $4.38 | 182,800 | — | — |
| 1996-09-18 | $4.41 | $4.41 | 334,000 | — | — |
| 1996-09-17 | $4.34 | $4.34 | 113,600 | — | — |
| 1996-09-16 | $4.44 | $4.44 | 216,800 | — | — |
| 1996-09-13 | $4.41 | $4.41 | 432,000 | — | — |
| 1996-09-12 | $4.28 | $4.28 | 184,400 | — | — |
| 1996-09-11 | $4.34 | $4.34 | 254,000 | — | — |
| 1996-09-10 | $4.34 | $4.34 | 463,600 | — | — |
| 1996-09-09 | $4.41 | $4.41 | 17,200 | — | — |
| 1996-09-06 | $4.38 | $4.38 | 133,200 | — | — |
| 1996-09-05 | $4.38 | $4.38 | 84,800 | — | — |
| 1996-09-04 | $4.41 | $4.41 | 146,400 | — | — |
| 1996-09-03 | $4.41 | $4.41 | 107,200 | — | — |
| 1996-08-30 | $4.34 | $4.34 | 87,200 | — | — |
| 1996-08-29 | $4.41 | $4.41 | 131,200 | — | — |
| 1996-08-28 | $4.38 | $4.38 | 139,200 | — | — |
| 1996-08-27 | $4.44 | $4.44 | 204,000 | — | — |
| 1996-08-26 | $4.44 | $4.44 | 297,600 | — | — |
| 1996-08-23 | $4.38 | $4.38 | 297,600 | — | — |
| 1996-08-22 | $4.28 | $4.28 | 475,200 | — | — |
| 1996-08-21 | $4.13 | $4.13 | 101,600 | — | — |
| 1996-08-20 | $4.13 | $4.13 | 285,600 | — | — |
| 1996-08-19 | $4.16 | $4.16 | 103,200 | — | — |
| 1996-08-16 | $4.16 | $4.16 | 205,600 | — | — |
| 1996-08-15 | $4.13 | $4.13 | 221,200 | — | — |
| 1996-08-14 | $4.16 | $4.16 | 92,400 | — | — |
| 1996-08-13 | $4.16 | $4.16 | 378,800 | — | — |
| 1996-08-12 | $4.13 | $4.13 | 41,600 | — | — |
| 1996-08-09 | $4.22 | $4.22 | 55,200 | — | — |
| 1996-08-08 | $4.22 | $4.22 | 284,400 | — | — |
| 1996-08-07 | $4.19 | $4.19 | 192,400 | — | — |
| 1996-08-06 | $4.25 | $4.25 | 97,200 | — | — |
| 1996-08-05 | $4.22 | $4.22 | 124,800 | — | — |
| 1996-08-02 | $4.19 | $4.19 | 272,400 | — | — |
| 1996-08-01 | $4.03 | $4.03 | 227,200 | — | — |
| 1996-07-31 | $4.09 | $4.09 | 194,400 | — | — |
| 1996-07-30 | $4.06 | $4.06 | 138,000 | — | — |
| 1996-07-29 | $4.06 | $4.06 | 125,600 | — | — |
| 1996-07-26 | $4.16 | $4.16 | 373,600 | — | — |
| 1996-07-25 | $3.94 | $3.94 | 100,000 | — | — |
| 1996-07-24 | $3.91 | $3.91 | 405,600 | — | — |
| 1996-07-23 | $3.88 | $3.88 | 86,400 | — | — |
| 1996-07-22 | $4.00 | $4.00 | 198,000 | — | — |
| 1996-07-19 | $4.03 | $4.03 | 416,800 | — | — |
| 1996-07-18 | $4.03 | $4.03 | 240,800 | — | — |
| 1996-07-17 | $3.81 | $3.81 | 87,200 | — | — |
| 1996-07-16 | $3.75 | $3.75 | 1,125,200 | — | — |
| 1996-07-15 | $3.81 | $3.81 | 402,800 | — | — |
| 1996-07-12 | $3.91 | $3.91 | 566,800 | — | — |
| 1996-07-11 | $3.97 | $3.97 | 678,000 | — | — |
| 1996-07-10 | $3.97 | $3.97 | 416,000 | — | — |
| 1996-07-09 | $3.97 | $3.97 | 278,000 | — | — |
| 1996-07-08 | $4.00 | $4.00 | 387,600 | — | — |
| 1996-07-05 | $4.03 | $4.03 | 81,600 | — | — |
| 1996-07-03 | $4.19 | $4.19 | 74,400 | — | — |
| 1996-07-02 | $4.19 | $4.19 | 100,400 | — | — |
| 1996-07-01 | $4.09 | $4.09 | 141,200 | — | — |
| 1996-06-28 | $4.09 | $4.09 | 554,800 | — | — |
| 1996-06-27 | $4.06 | $4.06 | 126,800 | — | — |
| 1996-06-26 | $4.06 | $4.06 | 242,800 | — | — |
| 1996-06-25 | $4.06 | $4.06 | 316,800 | — | — |
| 1996-06-24 | $4.06 | $4.06 | 157,600 | — | — |
| 1996-06-21 | $4.09 | $4.09 | 76,800 | — | — |
| 1996-06-20 | $4.06 | $4.06 | 204,800 | — | — |
| 1996-06-19 | $4.09 | $4.09 | 118,400 | — | — |
| 1996-06-18 | $4.13 | $4.13 | 145,600 | — | — |
| 1996-06-17 | $4.09 | $4.09 | 36,000 | — | — |
| 1996-06-14 | $4.09 | $4.09 | 212,000 | — | — |
| 1996-06-13 | $4.13 | $4.13 | 410,800 | — | — |
| 1996-06-12 | $4.09 | $4.09 | 227,200 | — | — |
| 1996-06-11 | $4.09 | $4.09 | 288,800 | — | — |
| 1996-06-10 | $4.06 | $4.06 | 284,000 | — | — |
| 1996-06-07 | $4.06 | $4.06 | 368,800 | — | — |
| 1996-06-06 | $4.19 | $4.19 | 64,400 | — | — |
| 1996-06-05 | $4.19 | $4.19 | 2,776,000 | — | — |
| 1996-06-04 | $4.09 | $4.09 | 1,422,800 | — | — |
| 1996-06-03 | $4.13 | $4.13 | 346,400 | — | — |
| 1996-05-31 | $4.19 | $4.19 | 499,200 | — | — |
| 1996-05-30 | $4.22 | $4.22 | 611,200 | — | — |
| 1996-05-29 | $4.28 | $4.28 | 137,600 | — | — |
| 1996-05-28 | $4.34 | $4.34 | 104,800 | — | — |
| 1996-05-24 | $4.28 | $4.28 | 586,400 | — | — |
| 1996-05-23 | $4.44 | $4.44 | 298,400 | — | — |
| 1996-05-22 | $4.50 | $4.50 | 559,600 | — | — |
| 1996-05-21 | $4.50 | $4.50 | 293,200 | — | — |
| 1996-05-20 | $4.53 | $4.53 | 159,200 | — | — |
| 1996-05-17 | $4.56 | $4.56 | 266,400 | — | — |
| 1996-05-16 | $4.50 | $4.50 | 486,000 | — | — |
| 1996-05-15 | $4.56 | $4.56 | 231,600 | — | — |
| 1996-05-14 | $4.66 | $4.66 | 837,200 | — | — |
| 1996-05-13 | $4.34 | $4.34 | 691,200 | — | — |
| 1996-05-10 | $4.38 | $4.38 | 1,186,000 | — | — |
| 1996-05-09 | $4.31 | $4.31 | 970,800 | — | — |
| 1996-05-08 | $4.09 | $4.09 | 429,200 | — | — |
| 1996-05-07 | $3.94 | $3.94 | 282,400 | — | — |
| 1996-05-06 | $4.00 | $4.00 | 555,200 | — | — |
| 1996-05-03 | $3.91 | $3.91 | 972,400 | — | — |
| 1996-05-02 | $3.91 | $3.91 | 588,800 | — | — |
| 1996-05-01 | $3.97 | $3.97 | 186,800 | — | — |
| 1996-04-30 | $4.06 | $4.06 | 180,800 | — | — |
| 1996-04-29 | $4.09 | $4.09 | 144,000 | — | — |
| 1996-04-26 | $4.13 | $4.13 | 1,038,800 | — | — |
| 1996-04-25 | $4.00 | $4.00 | 815,200 | — | — |
| 1996-04-24 | $4.00 | $4.00 | 235,200 | — | — |
| 1996-04-23 | $4.03 | $4.03 | 261,200 | — | — |
| 1996-04-22 | $4.09 | $4.09 | 124,400 | — | — |
| 1996-04-19 | $4.09 | $4.09 | 114,400 | — | — |
| 1996-04-18 | $4.09 | $4.09 | 108,800 | — | — |
| 1996-04-17 | $4.06 | $4.06 | 236,000 | — | — |
| 1996-04-16 | $4.09 | $4.09 | 1,080,400 | — | — |
| 1996-04-15 | $4.13 | $4.13 | 515,600 | — | — |
| 1996-04-12 | $4.00 | $4.00 | 753,600 | — | — |
| 1996-04-11 | $3.91 | $3.91 | 1,084,400 | — | — |
| 1996-04-10 | $3.94 | $3.94 | 4,359,200 | — | — |
| 1996-04-09 | $4.03 | $4.03 | 1,452,800 | — | — |
| 1996-04-08 | $4.19 | $4.19 | 600,400 | — | — |
| 1996-04-04 | $4.41 | $4.41 | 182,000 | — | — |
| 1996-04-03 | $4.44 | $4.44 | 439,200 | — | — |
| 1996-04-02 | $4.41 | $4.41 | 538,000 | — | — |
| 1996-04-01 | $4.34 | $4.34 | 603,600 | — | — |
| 1996-03-29 | $4.31 | $4.31 | 678,800 | — | — |
| 1996-03-28 | $4.31 | $4.31 | 249,200 | — | — |
| 1996-03-27 | $4.34 | $4.34 | 214,800 | — | — |
| 1996-03-26 | $4.38 | $4.38 | 90,800 | — | — |
| 1996-03-25 | $4.44 | $4.44 | 227,200 | — | — |
| 1996-03-22 | $4.41 | $4.41 | 128,400 | — | — |
| 1996-03-21 | $4.41 | $4.41 | 146,800 | — | — |
| 1996-03-20 | $4.44 | $4.44 | 632,400 | — | — |
| 1996-03-19 | $4.53 | $4.53 | 258,400 | — | — |
| 1996-03-18 | $4.50 | $4.50 | 253,600 | — | — |
| 1996-03-15 | $4.47 | $4.47 | 124,400 | — | — |
| 1996-03-14 | $4.47 | $4.47 | 424,000 | — | — |
| 1996-03-13 | $4.50 | $4.50 | 1,029,200 | — | — |
| 1996-03-12 | $4.50 | $4.50 | 1,015,600 | — | — |
| 1996-03-11 | $4.84 | $4.84 | 614,000 | — | — |
| 1996-03-08 | $4.88 | $4.88 | 1,695,600 | — | — |
| 1996-03-07 | $5.09 | $5.09 | 1,348,400 | — | — |
| 1996-03-06 | $5.09 | $5.09 | 846,400 | — | — |
| 1996-03-05 | $4.97 | $4.97 | 1,394,000 | — | — |
| 1996-03-04 | $4.75 | $4.75 | 502,000 | — | — |
| 1996-03-01 | $4.63 | $4.63 | 470,800 | — | — |
| 1996-02-29 | $4.50 | $4.50 | 378,400 | — | — |
| 1996-02-28 | $4.56 | $4.56 | 1,332,400 | — | — |
| 1996-02-27 | $4.50 | $4.50 | 2,064,400 | — | — |
| 1996-02-26 | $4.28 | $4.28 | 582,800 | — | — |
| 1996-02-23 | $4.28 | $4.28 | 505,200 | — | — |
| 1996-02-22 | $4.19 | $4.19 | 880,800 | — | — |
| 1996-02-21 | $4.13 | $4.13 | 645,600 | — | — |
| 1996-02-20 | $4.13 | $4.13 | 755,600 | — | — |
| 1996-02-16 | $4.22 | $4.22 | 939,600 | — | — |
| 1996-02-15 | $4.25 | $4.25 | 722,000 | — | — |
| 1996-02-14 | $4.28 | $4.28 | 746,000 | — | — |
| 1996-02-13 | $4.25 | $4.25 | 390,800 | — | — |
| 1996-02-12 | $4.31 | $4.31 | 912,800 | — | — |
| 1996-02-09 | $4.47 | $4.47 | 79,200 | — | — |
| 1996-02-08 | $4.44 | $4.44 | 236,800 | — | — |
| 1996-02-07 | $4.44 | $4.44 | 1,676,800 | — | — |
| 1996-02-06 | $4.38 | $4.38 | 1,478,000 | — | — |
| 1996-02-05 | $4.47 | $4.47 | 1,381,600 | — | — |
| 1996-02-02 | $4.75 | $4.75 | 782,400 | — | — |
| 1996-02-01 | $4.84 | $4.84 | 244,400 | — | — |
| 1996-01-31 | $4.91 | $4.91 | 990,000 | — | — |
| 1996-01-30 | $4.78 | $4.78 | 1,202,400 | — | — |
| 1996-01-29 | $4.41 | $4.41 | 610,000 | — | — |
| 1996-01-26 | $4.22 | $4.22 | 1,334,000 | — | — |
| 1996-01-25 | $4.34 | $4.34 | 690,000 | — | — |
| 1996-01-24 | $4.44 | $4.44 | 1,197,600 | — | — |
| 1996-01-23 | $4.47 | $4.47 | 512,000 | — | — |
| 1996-01-22 | $4.47 | $4.47 | 740,000 | — | — |
| 1996-01-19 | $4.53 | $4.53 | 283,200 | — | — |
| 1996-01-18 | $4.50 | $4.50 | 400,800 | — | — |
| 1996-01-17 | $4.38 | $4.38 | 563,200 | — | — |
| 1996-01-16 | $4.53 | $4.53 | 476,800 | — | — |
| 1996-01-15 | $4.63 | $4.63 | 891,200 | — | — |
| 1996-01-12 | $4.69 | $4.69 | 511,200 | — | — |
| 1996-01-11 | $4.75 | $4.75 | 1,504,000 | — | — |
| 1996-01-10 | $4.94 | $4.94 | 813,600 | — | — |
| 1996-01-09 | $5.59 | $5.59 | 220,800 | — | — |
| 1996-01-08 | $5.72 | $5.72 | 167,600 | — | — |
| 1996-01-05 | $5.69 | $5.69 | 422,800 | — | — |
| 1996-01-04 | $5.63 | $5.63 | 547,200 | — | — |
| 1996-01-03 | $5.75 | $5.75 | 1,601,600 | — | — |
| 1996-01-02 | $5.72 | $5.72 | 1,911,600 | — | — |