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
- 1993-02-12 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 | $2.75 | $2.75 | 132,800 | — | — |
| 1996-12-30 | $2.75 | $2.75 | 136,800 | — | — |
| 1996-12-27 | $2.75 | $2.75 | 112,000 | — | — |
| 1996-12-26 | $2.88 | $2.88 | 232,400 | — | — |
| 1996-12-24 | $2.75 | $2.75 | 323,400 | — | — |
| 1996-12-23 | $2.75 | $2.75 | 771,800 | — | — |
| 1996-12-20 | $2.94 | $2.94 | 67,000 | — | — |
| 1996-12-19 | $3.00 | $3.00 | 25,200 | — | — |
| 1996-12-18 | $3.13 | $3.13 | 122,000 | — | — |
| 1996-12-17 | $3.06 | $3.06 | 81,600 | — | — |
| 1996-12-16 | $2.94 | $2.94 | 188,600 | — | — |
| 1996-12-13 | $2.81 | $2.81 | 21,200 | — | — |
| 1996-12-12 | $2.81 | $2.81 | 99,600 | — | — |
| 1996-12-11 | $2.81 | $2.81 | 38,200 | — | — |
| 1996-12-10 | $2.94 | $2.94 | 148,000 | — | — |
| 1996-12-09 | $2.75 | $2.75 | 41,000 | — | — |
| 1996-12-06 | $2.88 | $2.88 | 21,600 | — | — |
| 1996-12-05 | $2.88 | $2.88 | 42,600 | — | — |
| 1996-12-04 | $2.88 | $2.88 | 74,000 | — | — |
| 1996-12-03 | $3.00 | $3.00 | 26,400 | — | — |
| 1996-12-02 | $2.88 | $2.88 | 137,600 | — | — |
| 1996-11-29 | $2.88 | $2.88 | 27,800 | — | — |
| 1996-11-27 | $2.88 | $2.88 | 149,000 | — | — |
| 1996-11-26 | $2.88 | $2.88 | 79,200 | — | — |
| 1996-11-25 | $2.94 | $2.94 | 55,000 | — | — |
| 1996-11-22 | $3.13 | $3.13 | 24,200 | — | — |
| 1996-11-21 | $3.13 | $3.13 | 329,600 | — | — |
| 1996-11-20 | $3.00 | $3.00 | 121,000 | — | — |
| 1996-11-19 | $2.69 | $2.69 | 23,400 | — | — |
| 1996-11-18 | $2.75 | $2.75 | 18,800 | — | — |
| 1996-11-15 | $2.75 | $2.75 | 21,400 | — | — |
| 1996-11-14 | $2.80 | $2.80 | 17,400 | — | — |
| 1996-11-13 | $2.69 | $2.69 | 7,200 | — | — |
| 1996-11-12 | $2.75 | $2.75 | 32,400 | — | — |
| 1996-11-11 | $2.78 | $2.78 | 50,000 | — | — |
| 1996-11-08 | $2.69 | $2.69 | 56,200 | — | — |
| 1996-11-07 | $2.75 | $2.75 | 18,400 | — | — |
| 1996-11-06 | $2.69 | $2.69 | 14,800 | — | — |
| 1996-11-05 | $2.69 | $2.69 | 58,600 | — | — |
| 1996-11-04 | $2.81 | $2.81 | 53,400 | — | — |
| 1996-11-01 | $2.75 | $2.75 | 27,600 | — | — |
| 1996-10-31 | $2.88 | $2.88 | 18,800 | — | — |
| 1996-10-30 | $2.88 | $2.88 | 82,000 | — | — |
| 1996-10-29 | $2.63 | $2.63 | 43,800 | — | — |
| 1996-10-28 | $2.75 | $2.75 | 37,000 | — | — |
| 1996-10-25 | $2.88 | $2.88 | 28,200 | — | — |
| 1996-10-24 | $2.75 | $2.75 | 43,800 | — | — |
| 1996-10-23 | $2.81 | $2.81 | 196,000 | — | — |
| 1996-10-22 | $3.06 | $3.06 | 52,600 | — | — |
| 1996-10-21 | $2.81 | $2.81 | 230,400 | — | — |
| 1996-10-18 | $2.88 | $2.88 | 23,600 | — | — |
| 1996-10-17 | $2.81 | $2.81 | 62,800 | — | — |
| 1996-10-16 | $2.75 | $2.75 | 6,400 | — | — |
| 1996-10-15 | $2.75 | $2.75 | 97,200 | — | — |
| 1996-10-14 | $2.75 | $2.75 | 19,200 | — | — |
| 1996-10-11 | $2.81 | $2.81 | 29,800 | — | — |
| 1996-10-10 | $2.94 | $2.94 | 33,400 | — | — |
| 1996-10-09 | $2.69 | $2.69 | 159,200 | — | — |
| 1996-10-08 | $2.75 | $2.75 | 58,800 | — | — |
| 1996-10-07 | $2.81 | $2.81 | 80,800 | — | — |
| 1996-10-04 | $2.94 | $2.94 | 49,800 | — | — |
| 1996-10-03 | $2.88 | $2.88 | 31,400 | — | — |
| 1996-10-02 | $2.88 | $2.88 | 175,800 | — | — |
| 1996-10-01 | $2.94 | $2.94 | 130,000 | — | — |
| 1996-09-30 | $3.00 | $3.00 | 28,600 | — | — |
| 1996-09-27 | $3.13 | $3.13 | 19,600 | — | — |
| 1996-09-26 | $3.31 | $3.31 | 149,200 | — | — |
| 1996-09-25 | $3.06 | $3.06 | 50,400 | — | — |
| 1996-09-24 | $3.31 | $3.31 | 46,400 | — | — |
| 1996-09-23 | $3.25 | $3.25 | 56,600 | — | — |
| 1996-09-20 | $3.25 | $3.25 | 104,600 | — | — |
| 1996-09-19 | $3.06 | $3.06 | 103,400 | — | — |
| 1996-09-18 | $3.09 | $3.09 | 1,601,400 | — | — |
| 1996-09-17 | $3.31 | $3.31 | 58,400 | — | — |
| 1996-09-16 | $3.31 | $3.31 | 26,400 | — | — |
| 1996-09-13 | $3.19 | $3.19 | 164,000 | — | — |
| 1996-09-12 | $2.94 | $2.94 | 44,400 | — | — |
| 1996-09-11 | $2.94 | $2.94 | 16,600 | — | — |
| 1996-09-10 | $3.00 | $3.00 | 96,800 | — | — |
| 1996-09-09 | $3.13 | $3.13 | 14,200 | — | — |
| 1996-09-06 | $3.19 | $3.19 | 3,600 | — | — |
| 1996-09-05 | $3.25 | $3.25 | 27,200 | — | — |
| 1996-09-04 | $3.19 | $3.19 | 76,600 | — | — |
| 1996-09-03 | $3.38 | $3.38 | 79,400 | — | — |
| 1996-08-30 | $3.38 | $3.38 | 77,200 | — | — |
| 1996-08-29 | $3.38 | $3.38 | 161,400 | — | — |
| 1996-08-28 | $3.50 | $3.50 | 242,800 | — | — |
| 1996-08-27 | $3.00 | $3.00 | 859,800 | — | — |
| 1996-08-26 | $3.44 | $3.44 | 321,800 | — | — |
| 1996-08-23 | $4.25 | $4.25 | 65,200 | — | — |
| 1996-08-22 | $4.28 | $4.28 | 119,600 | — | — |
| 1996-08-21 | $4.34 | $4.34 | 141,000 | — | — |
| 1996-08-20 | $4.44 | $4.44 | 84,600 | — | — |
| 1996-08-19 | $4.56 | $4.56 | 40,600 | — | — |
| 1996-08-16 | $4.63 | $4.63 | 46,200 | — | — |
| 1996-08-15 | $4.81 | $4.81 | 77,800 | — | — |
| 1996-08-14 | $4.75 | $4.75 | 73,400 | — | — |
| 1996-08-13 | $4.75 | $4.75 | 58,400 | — | — |
| 1996-08-12 | $4.81 | $4.81 | 67,800 | — | — |
| 1996-08-09 | $4.75 | $4.75 | 108,800 | — | — |
| 1996-08-08 | $4.75 | $4.75 | 34,600 | — | — |
| 1996-08-07 | $4.75 | $4.75 | 86,400 | — | — |
| 1996-08-06 | $4.44 | $4.44 | 90,600 | — | — |
| 1996-08-05 | $4.50 | $4.50 | 156,600 | — | — |
| 1996-08-02 | $4.63 | $4.63 | 58,600 | — | — |
| 1996-08-01 | $4.50 | $4.50 | 121,200 | — | — |
| 1996-07-31 | $4.69 | $4.69 | 70,000 | — | — |
| 1996-07-30 | $4.75 | $4.75 | 24,400 | — | — |
| 1996-07-29 | $4.88 | $4.88 | 11,000 | — | — |
| 1996-07-26 | $4.81 | $4.81 | 24,400 | — | — |
| 1996-07-25 | $4.81 | $4.81 | 11,000 | — | — |
| 1996-07-24 | $4.88 | $4.88 | 26,400 | — | — |
| 1996-07-23 | $4.94 | $4.94 | 29,800 | — | — |
| 1996-07-22 | $5.19 | $5.19 | 40,600 | — | — |
| 1996-07-19 | $4.94 | $4.94 | 24,800 | — | — |
| 1996-07-18 | $5.06 | $5.06 | 35,600 | — | — |
| 1996-07-17 | $4.88 | $4.88 | 106,200 | — | — |
| 1996-07-16 | $4.63 | $4.63 | 128,200 | — | — |
| 1996-07-15 | $4.69 | $4.69 | 66,400 | — | — |
| 1996-07-12 | $5.00 | $5.00 | 30,600 | — | — |
| 1996-07-11 | $5.38 | $5.38 | 94,000 | — | — |
| 1996-07-10 | $5.81 | $5.81 | 8,000 | — | — |
| 1996-07-09 | $5.88 | $5.87 | 28,200 | — | — |
| 1996-07-08 | $5.69 | $5.69 | 101,400 | — | — |
| 1996-07-05 | $5.75 | $5.75 | 15,000 | — | — |
| 1996-07-03 | $5.69 | $5.69 | 36,400 | — | — |
| 1996-07-02 | $5.75 | $5.75 | 55,400 | — | — |
| 1996-07-01 | $5.69 | $5.69 | 8,600 | — | — |
| 1996-06-28 | $5.81 | $5.81 | 45,600 | — | — |
| 1996-06-27 | $5.63 | $5.62 | 101,400 | — | — |
| 1996-06-26 | $5.38 | $5.38 | 44,400 | — | — |
| 1996-06-25 | $5.31 | $5.31 | 23,000 | — | — |
| 1996-06-24 | $5.50 | $5.50 | 32,800 | — | — |
| 1996-06-21 | $5.69 | $5.69 | 15,400 | — | — |
| 1996-06-20 | $5.47 | $5.47 | 18,000 | — | — |
| 1996-06-19 | $5.44 | $5.44 | 7,600 | — | — |
| 1996-06-18 | $5.50 | $5.50 | 51,000 | — | — |
| 1996-06-17 | $5.88 | $5.87 | 50,200 | — | — |
| 1996-06-14 | $5.69 | $5.69 | 11,600 | — | — |
| 1996-06-13 | $5.81 | $5.81 | 17,400 | — | — |
| 1996-06-12 | $6.00 | $6.00 | 37,200 | — | — |
| 1996-06-11 | $5.81 | $5.81 | 106,200 | — | — |
| 1996-06-10 | $5.81 | $5.81 | 64,400 | — | — |
| 1996-06-07 | $5.75 | $5.75 | 38,600 | — | — |
| 1996-06-06 | $5.81 | $5.81 | 27,800 | — | — |
| 1996-06-05 | $5.81 | $5.81 | 48,000 | — | — |
| 1996-06-04 | $5.81 | $5.81 | 52,800 | — | — |
| 1996-06-03 | $5.94 | $5.94 | 46,000 | — | — |
| 1996-05-31 | $5.69 | $5.69 | 75,000 | — | — |
| 1996-05-30 | $5.75 | $5.75 | 114,200 | — | — |
| 1996-05-29 | $5.44 | $5.44 | 124,800 | — | — |
| 1996-05-28 | $5.44 | $5.44 | 65,800 | — | — |
| 1996-05-24 | $5.50 | $5.50 | 34,600 | — | — |
| 1996-05-23 | $5.75 | $5.75 | 77,800 | — | — |
| 1996-05-22 | $5.94 | $5.94 | 15,200 | — | — |
| 1996-05-21 | $6.00 | $6.00 | 47,200 | — | — |
| 1996-05-20 | $6.00 | $6.00 | 106,800 | — | — |
| 1996-05-17 | $5.56 | $5.56 | 59,600 | — | — |
| 1996-05-16 | $5.44 | $5.44 | 83,200 | — | — |
| 1996-05-15 | $5.88 | $5.87 | 69,400 | — | — |
| 1996-05-14 | $5.88 | $5.87 | 85,600 | — | — |
| 1996-05-13 | $5.94 | $5.94 | 94,200 | — | — |
| 1996-05-10 | $5.94 | $5.94 | 181,800 | — | — |
| 1996-05-09 | $5.81 | $5.81 | 164,400 | — | — |
| 1996-05-08 | $5.63 | $5.62 | 325,000 | — | — |
| 1996-05-07 | $5.69 | $5.69 | 33,600 | — | — |
| 1996-05-06 | $5.63 | $5.62 | 97,800 | — | — |
| 1996-05-03 | $5.44 | $5.44 | 205,400 | — | — |
| 1996-05-02 | $5.44 | $5.44 | 105,200 | — | — |
| 1996-05-01 | $5.44 | $5.44 | 109,200 | — | — |
| 1996-04-30 | $5.25 | $5.25 | 124,600 | — | — |
| 1996-04-29 | $5.25 | $5.25 | 77,200 | — | — |
| 1996-04-26 | $5.25 | $5.25 | 130,400 | — | — |
| 1996-04-25 | $5.13 | $5.13 | 51,200 | — | — |
| 1996-04-24 | $5.25 | $5.25 | 100,600 | — | — |
| 1996-04-23 | $5.13 | $5.13 | 411,200 | — | — |
| 1996-04-22 | $5.00 | $5.00 | 45,800 | — | — |
| 1996-04-19 | $5.06 | $5.06 | 20,400 | — | — |
| 1996-04-18 | $5.06 | $5.06 | 33,200 | — | — |
| 1996-04-17 | $5.00 | $5.00 | 62,000 | — | — |
| 1996-04-16 | $5.06 | $5.06 | 15,800 | — | — |
| 1996-04-15 | $5.03 | $5.03 | 36,800 | — | — |
| 1996-04-12 | $5.06 | $5.06 | 114,000 | — | — |
| 1996-04-11 | $4.88 | $4.88 | 33,200 | — | — |
| 1996-04-10 | $4.99 | $4.99 | 175,800 | — | — |
| 1996-04-09 | $5.13 | $5.13 | 116,400 | — | — |
| 1996-04-08 | $4.81 | $4.81 | 181,400 | — | — |
| 1996-04-04 | $4.69 | $4.69 | 374,000 | — | — |
| 1996-04-03 | $5.31 | $5.31 | 162,400 | — | — |
| 1996-04-02 | $5.63 | $5.62 | 40,800 | — | — |
| 1996-04-01 | $5.75 | $5.75 | 47,000 | — | — |
| 1996-03-29 | $5.81 | $5.81 | 74,600 | — | — |
| 1996-03-28 | $5.75 | $5.75 | 54,000 | — | — |
| 1996-03-27 | $5.69 | $5.69 | 154,200 | — | — |
| 1996-03-26 | $5.75 | $5.75 | 151,400 | — | — |
| 1996-03-25 | $5.81 | $5.81 | 130,800 | — | — |
| 1996-03-22 | $5.88 | $5.87 | 387,000 | — | — |
| 1996-03-21 | $5.63 | $5.62 | 224,400 | — | — |
| 1996-03-20 | $5.50 | $5.50 | 400,200 | — | — |
| 1996-03-19 | $5.19 | $5.19 | 140,800 | — | — |
| 1996-03-18 | $5.13 | $5.13 | 74,600 | — | — |
| 1996-03-15 | $5.25 | $5.25 | 37,200 | — | — |
| 1996-03-14 | $5.25 | $5.25 | 164,600 | — | — |
| 1996-03-13 | $5.38 | $5.38 | 105,200 | — | — |
| 1996-03-12 | $5.38 | $5.38 | 80,400 | — | — |
| 1996-03-11 | $5.38 | $5.38 | 270,200 | — | — |
| 1996-03-08 | $5.38 | $5.38 | 743,200 | — | — |
| 1996-03-07 | $5.44 | $5.44 | 208,000 | — | — |
| 1996-03-06 | $5.50 | $5.50 | 341,200 | — | — |
| 1996-03-05 | $5.44 | $5.44 | 607,000 | — | — |
| 1996-03-04 | $4.88 | $4.88 | 212,400 | — | — |
| 1996-03-01 | $4.88 | $4.88 | 103,600 | — | — |
| 1996-02-29 | $4.88 | $4.88 | 127,000 | — | — |
| 1996-02-28 | $4.81 | $4.81 | 360,000 | — | — |
| 1996-02-27 | $4.81 | $4.81 | 48,400 | — | — |
| 1996-02-26 | $4.69 | $4.69 | 89,800 | — | — |
| 1996-02-23 | $4.76 | $4.76 | 106,400 | — | — |
| 1996-02-22 | $4.75 | $4.75 | 115,000 | — | — |
| 1996-02-21 | $4.69 | $4.69 | 133,800 | — | — |
| 1996-02-20 | $4.75 | $4.75 | 80,800 | — | — |
| 1996-02-16 | $4.69 | $4.69 | 190,000 | — | — |
| 1996-02-15 | $4.72 | $4.72 | 143,200 | — | — |
| 1996-02-14 | $4.63 | $4.63 | 123,800 | — | — |
| 1996-02-13 | $4.69 | $4.69 | 327,600 | — | — |
| 1996-02-12 | $4.44 | $4.44 | 105,600 | — | — |
| 1996-02-09 | $4.50 | $4.50 | 203,600 | — | — |
| 1996-02-08 | $4.19 | $4.19 | 67,600 | — | — |
| 1996-02-07 | $4.19 | $4.19 | 44,800 | — | — |
| 1996-02-06 | $4.13 | $4.12 | 148,800 | — | — |
| 1996-02-05 | $4.25 | $4.25 | 195,400 | — | — |
| 1996-02-02 | $4.25 | $4.25 | 94,400 | — | — |
| 1996-02-01 | $4.19 | $4.19 | 81,200 | — | — |
| 1996-01-31 | $4.22 | $4.22 | 31,000 | — | — |
| 1996-01-30 | $4.38 | $4.38 | 108,400 | — | — |
| 1996-01-29 | $4.34 | $4.34 | 113,000 | — | — |
| 1996-01-26 | $4.38 | $4.38 | 95,600 | — | — |
| 1996-01-25 | $4.63 | $4.63 | 205,400 | — | — |
| 1996-01-24 | $4.38 | $4.38 | 578,800 | — | — |
| 1996-01-23 | $4.94 | $4.94 | 455,600 | — | — |
| 1996-01-22 | $4.38 | $4.38 | 606,400 | — | — |
| 1996-01-19 | $4.44 | $4.44 | 632,400 | — | — |
| 1996-01-18 | $4.00 | $4.00 | 280,400 | — | — |
| 1996-01-17 | $3.81 | $3.81 | 23,600 | — | — |
| 1996-01-16 | $3.75 | $3.75 | 143,200 | — | — |
| 1996-01-15 | $3.69 | $3.69 | 76,400 | — | — |
| 1996-01-12 | $3.81 | $3.81 | 110,800 | — | — |
| 1996-01-11 | $3.81 | $3.81 | 31,600 | — | — |
| 1996-01-10 | $3.75 | $3.75 | 86,200 | — | — |
| 1996-01-09 | $3.81 | $3.81 | 87,600 | — | — |
| 1996-01-08 | $3.88 | $3.87 | 20,200 | — | — |
| 1996-01-05 | $3.88 | $3.87 | 62,800 | — | — |
| 1996-01-04 | $3.75 | $3.75 | 57,400 | — | — |
| 1996-01-03 | $3.81 | $3.81 | 15,600 | — | — |
| 1996-01-02 | $3.78 | $3.78 | 21,600 | — | — |