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
- 1993-11-10 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 | $4.42 | $4.46 | 38,700 | — | — |
| 1996-12-30 | $4.38 | $4.42 | 109,500 | — | — |
| 1996-12-27 | $4.42 | $4.46 | 5,400 | — | — |
| 1996-12-26 | $4.38 | $4.42 | 23,700 | — | — |
| 1996-12-24 | $4.46 | $4.50 | 9,000 | — | — |
| 1996-12-23 | $4.33 | $4.38 | 52,500 | — | — |
| 1996-12-20 | $4.42 | $4.46 | 393,600 | — | — |
| 1996-12-19 | $4.42 | $4.46 | 297,600 | — | — |
| 1996-12-18 | $4.38 | $4.42 | 155,700 | — | — |
| 1996-12-17 | $4.29 | $4.33 | 92,700 | — | — |
| 1996-12-16 | $4.29 | $4.33 | 41,100 | — | — |
| 1996-12-13 | $4.25 | $4.29 | 45,600 | — | — |
| 1996-12-12 | $4.29 | $4.33 | 28,500 | — | — |
| 1996-12-11 | $4.33 | $4.38 | 109,800 | — | — |
| 1996-12-10 | $4.33 | $4.38 | 115,500 | — | — |
| 1996-12-09 | $4.29 | $4.33 | 90,300 | — | — |
| 1996-12-06 | $4.21 | $4.25 | 57,600 | — | — |
| 1996-12-05 | $4.25 | $4.29 | 36,600 | — | — |
| 1996-12-04 | $4.17 | $4.21 | 25,200 | — | — |
| 1996-12-03 | $4.13 | $4.17 | 15,000 | — | — |
| 1996-12-02 | $4.08 | $4.12 | 101,400 | — | — |
| 1996-11-29 | $4.25 | $4.29 | 72,900 | — | — |
| 1996-11-27 | $4.08 | $4.12 | 66,300 | — | — |
| 1996-11-26 | $4.00 | $4.04 | 196,200 | — | — |
| 1996-11-25 | $3.88 | $3.91 | 117,600 | — | — |
| 1996-11-22 | $3.79 | $3.82 | 49,200 | — | — |
| 1996-11-21 | $3.79 | $3.82 | 11,100 | — | — |
| 1996-11-20 | $3.83 | $3.87 | 68,700 | — | — |
| 1996-11-19 | $3.90 | $3.93 | 9,000 | — | — |
| 1996-11-18 | $3.92 | $3.95 | 5,100 | — | — |
| 1996-11-15 | $3.96 | $3.99 | 71,700 | — | — |
| 1996-11-14 | $3.96 | $3.99 | 69,300 | — | — |
| 1996-11-13 | $3.90 | $3.93 | 21,600 | — | — |
| 1996-11-12 | $3.92 | $3.95 | 92,100 | — | — |
| 1996-11-11 | $3.88 | $3.91 | 42,900 | — | — |
| 1996-11-08 | $3.88 | $3.91 | 45,300 | — | — |
| 1996-11-07 | $3.92 | $3.95 | 111,900 | — | — |
| 1996-11-06 | $4.00 | $4.03 | 52,800 | — | — |
| 1996-11-05 | $4.00 | $4.03 | 69,300 | — | — |
| 1996-11-04 | $3.96 | $3.99 | 77,700 | — | — |
| 1996-11-01 | $4.00 | $4.03 | 43,500 | — | — |
| 1996-10-31 | $3.96 | $3.99 | 96,000 | — | — |
| 1996-10-30 | $3.96 | $3.99 | 14,400 | — | — |
| 1996-10-29 | $4.00 | $4.03 | 60,000 | — | — |
| 1996-10-28 | $4.00 | $4.03 | 57,900 | — | — |
| 1996-10-25 | $4.10 | $4.14 | 171,600 | — | — |
| 1996-10-24 | $4.13 | $4.16 | 106,200 | — | — |
| 1996-10-23 | $4.13 | $4.16 | 69,900 | — | — |
| 1996-10-22 | $4.29 | $4.33 | 168,300 | — | — |
| 1996-10-21 | $4.40 | $4.43 | 148,200 | — | — |
| 1996-10-18 | $4.38 | $4.41 | 179,400 | — | — |
| 1996-10-17 | $4.46 | $4.50 | 317,100 | — | — |
| 1996-10-16 | $4.33 | $4.37 | 28,800 | — | — |
| 1996-10-15 | $4.40 | $4.43 | 208,200 | — | — |
| 1996-10-14 | $4.46 | $4.50 | 70,800 | — | — |
| 1996-10-11 | $4.33 | $4.37 | 13,500 | — | — |
| 1996-10-10 | $4.33 | $4.37 | 113,100 | — | — |
| 1996-10-09 | $4.42 | $4.45 | 77,700 | — | — |
| 1996-10-08 | $4.42 | $4.45 | 120,300 | — | — |
| 1996-10-07 | $4.33 | $4.37 | 27,300 | — | — |
| 1996-10-04 | $4.42 | $4.45 | 396,900 | — | — |
| 1996-10-03 | $4.21 | $4.24 | 34,800 | — | — |
| 1996-10-02 | $4.33 | $4.37 | 129,900 | — | — |
| 1996-10-01 | $4.25 | $4.29 | 137,700 | — | — |
| 1996-09-30 | $4.21 | $4.24 | 62,400 | — | — |
| 1996-09-27 | $4.29 | $4.33 | 58,200 | — | — |
| 1996-09-26 | $4.33 | $4.37 | 95,100 | — | — |
| 1996-09-25 | $4.29 | $4.33 | 63,600 | — | — |
| 1996-09-24 | $4.29 | $4.33 | 78,600 | — | — |
| 1996-09-23 | $4.21 | $4.24 | 74,400 | — | — |
| 1996-09-20 | $4.17 | $4.20 | 125,100 | — | — |
| 1996-09-19 | $4.17 | $4.20 | 48,600 | — | — |
| 1996-09-18 | $4.08 | $4.12 | 81,600 | — | — |
| 1996-09-17 | $4.17 | $4.20 | 151,200 | — | — |
| 1996-09-16 | $4.33 | $4.37 | 85,800 | — | — |
| 1996-09-13 | $4.33 | $4.37 | 273,600 | — | — |
| 1996-09-12 | $4.33 | $4.37 | 267,000 | — | — |
| 1996-09-11 | $4.38 | $4.41 | 188,100 | — | — |
| 1996-09-10 | $4.33 | $4.37 | 113,700 | — | — |
| 1996-09-09 | $4.21 | $4.24 | 60,900 | — | — |
| 1996-09-06 | $4.21 | $4.24 | 77,100 | — | — |
| 1996-09-05 | $4.25 | $4.29 | 57,600 | — | — |
| 1996-09-04 | $4.33 | $4.37 | 143,100 | — | — |
| 1996-09-03 | $4.35 | $4.39 | 173,100 | — | — |
| 1996-08-30 | $4.38 | $4.41 | 17,100 | — | — |
| 1996-08-29 | $4.38 | $4.41 | 414,300 | — | — |
| 1996-08-28 | $4.33 | $4.37 | 121,800 | — | — |
| 1996-08-27 | $4.19 | $4.22 | 162,000 | — | — |
| 1996-08-26 | $4.17 | $4.20 | 193,800 | — | — |
| 1996-08-23 | $4.17 | $4.20 | 46,800 | — | — |
| 1996-08-22 | $4.17 | $4.20 | 222,300 | — | — |
| 1996-08-21 | $4.21 | $4.24 | 219,900 | — | — |
| 1996-08-20 | $4.21 | $4.24 | 233,100 | — | — |
| 1996-08-19 | $4.21 | $4.24 | 396,900 | — | — |
| 1996-08-16 | $4.06 | $4.10 | 420,300 | — | — |
| 1996-08-15 | $4.04 | $4.08 | 215,100 | — | — |
| 1996-08-14 | $3.79 | $3.82 | 57,000 | — | — |
| 1996-08-13 | $3.92 | $3.95 | 98,700 | — | — |
| 1996-08-12 | $3.79 | $3.82 | 76,500 | — | — |
| 1996-08-09 | $3.79 | $3.82 | 219,600 | — | — |
| 1996-08-08 | $3.88 | $3.91 | 157,200 | — | — |
| 1996-08-07 | $3.92 | $3.95 | 187,800 | — | — |
| 1996-08-06 | $3.88 | $3.91 | 150,900 | — | — |
| 1996-08-05 | $3.73 | $3.76 | 165,000 | — | — |
| 1996-08-02 | $3.71 | $3.74 | 24,900 | — | — |
| 1996-08-01 | $3.71 | $3.74 | 57,900 | — | — |
| 1996-07-31 | $3.65 | $3.68 | 152,100 | — | — |
| 1996-07-30 | $3.63 | $3.66 | 43,500 | — | — |
| 1996-07-29 | $3.75 | $3.78 | 34,200 | — | — |
| 1996-07-26 | $3.67 | $3.70 | 111,300 | — | — |
| 1996-07-25 | $3.83 | $3.87 | 273,600 | — | — |
| 1996-07-24 | $3.75 | $3.78 | 592,800 | — | — |
| 1996-07-23 | $3.96 | $3.99 | 1,356,000 | — | — |
| 1996-07-22 | $3.96 | $3.99 | 334,200 | — | — |
| 1996-07-19 | $3.92 | $3.95 | 90,600 | — | — |
| 1996-07-18 | $3.71 | $3.74 | 299,100 | — | — |
| 1996-07-17 | $3.60 | $3.64 | 101,700 | — | — |
| 1996-07-16 | $3.54 | $3.57 | 116,700 | — | — |
| 1996-07-15 | $3.50 | $3.53 | 186,600 | — | — |
| 1996-07-12 | $3.58 | $3.61 | 198,000 | — | — |
| 1996-07-11 | $3.42 | $3.45 | 48,600 | — | — |
| 1996-07-10 | $3.42 | $3.45 | 21,900 | — | — |
| 1996-07-09 | $3.50 | $3.53 | 101,100 | — | — |
| 1996-07-08 | $3.33 | $3.36 | 19,800 | — | — |
| 1996-07-05 | $3.38 | $3.40 | 62,100 | — | — |
| 1996-07-03 | $3.50 | $3.53 | 23,400 | — | — |
| 1996-07-02 | $3.46 | $3.49 | 34,200 | — | — |
| 1996-07-01 | $3.54 | $3.57 | 34,200 | — | — |
| 1996-06-28 | $3.46 | $3.49 | 37,800 | — | — |
| 1996-06-27 | $3.46 | $3.49 | 24,000 | — | — |
| 1996-06-26 | $3.46 | $3.49 | 60,600 | — | — |
| 1996-06-25 | $3.46 | $3.49 | 71,100 | — | — |
| 1996-06-24 | $3.54 | $3.57 | 865,500 | — | — |
| 1996-06-21 | $3.46 | $3.49 | 11,400 | — | — |
| 1996-06-20 | $3.54 | $3.57 | 18,000 | — | — |
| 1996-06-19 | $3.52 | $3.55 | 192,300 | — | — |
| 1996-06-18 | $3.63 | $3.66 | 57,000 | — | — |
| 1996-06-17 | $3.63 | $3.66 | 85,200 | — | — |
| 1996-06-14 | $3.58 | $3.61 | 49,500 | — | — |
| 1996-06-13 | $3.54 | $3.57 | 100,800 | — | — |
| 1996-06-12 | $3.58 | $3.61 | 52,500 | — | — |
| 1996-06-11 | $3.63 | $3.66 | 81,300 | — | — |
| 1996-06-10 | $3.58 | $3.61 | 116,100 | — | — |
| 1996-06-07 | $3.50 | $3.53 | 127,200 | — | — |
| 1996-06-06 | $3.54 | $3.57 | 258,300 | — | — |
| 1996-06-05 | $3.54 | $3.57 | 66,300 | — | — |
| 1996-06-04 | $3.52 | $3.55 | 50,400 | — | — |
| 1996-06-03 | $3.63 | $3.66 | 229,800 | — | — |
| 1996-05-31 | $3.50 | $3.53 | 23,100 | — | — |
| 1996-05-30 | $3.54 | $3.57 | 54,300 | — | — |
| 1996-05-29 | $3.54 | $3.57 | 100,800 | — | — |
| 1996-05-28 | $3.50 | $3.53 | 144,900 | — | — |
| 1996-05-24 | $3.58 | $3.61 | 202,800 | — | — |
| 1996-05-23 | $3.58 | $3.61 | 293,100 | — | — |
| 1996-05-22 | $3.63 | $3.65 | 173,700 | — | — |
| 1996-05-21 | $3.48 | $3.50 | 195,300 | — | — |
| 1996-05-20 | $3.44 | $3.46 | 53,700 | — | — |
| 1996-05-17 | $3.50 | $3.53 | 25,500 | — | — |
| 1996-05-16 | $3.44 | $3.46 | 295,800 | — | — |
| 1996-05-15 | $3.46 | $3.48 | 84,900 | — | — |
| 1996-05-14 | $3.44 | $3.46 | 264,600 | — | — |
| 1996-05-13 | $3.38 | $3.40 | 61,800 | — | — |
| 1996-05-10 | $3.38 | $3.40 | 291,600 | — | — |
| 1996-05-09 | $3.38 | $3.40 | 246,000 | — | — |
| 1996-05-08 | $3.29 | $3.32 | 151,500 | — | — |
| 1996-05-07 | $3.29 | $3.32 | 25,200 | — | — |
| 1996-05-06 | $3.31 | $3.34 | 213,300 | — | — |
| 1996-05-03 | $3.33 | $3.36 | 145,200 | — | — |
| 1996-05-02 | $3.17 | $3.19 | 94,200 | — | — |
| 1996-05-01 | $3.29 | $3.32 | 84,600 | — | — |
| 1996-04-30 | $3.21 | $3.23 | 159,900 | — | — |
| 1996-04-29 | $3.17 | $3.19 | 35,700 | — | — |
| 1996-04-26 | $3.21 | $3.23 | 64,500 | — | — |
| 1996-04-25 | $3.17 | $3.19 | 38,700 | — | — |
| 1996-04-24 | $3.17 | $3.19 | 230,100 | — | — |
| 1996-04-23 | $3.13 | $3.15 | 118,800 | — | — |
| 1996-04-22 | $3.21 | $3.23 | 9,600 | — | — |
| 1996-04-19 | $3.08 | $3.11 | 30,000 | — | — |
| 1996-04-18 | $3.21 | $3.23 | 81,900 | — | — |
| 1996-04-17 | $3.08 | $3.11 | 21,600 | — | — |
| 1996-04-16 | $3.08 | $3.11 | 69,900 | — | — |
| 1996-04-15 | $3.08 | $3.11 | 98,700 | — | — |
| 1996-04-12 | $3.04 | $3.06 | 12,900 | — | — |
| 1996-04-11 | $3.00 | $3.02 | 22,200 | — | — |
| 1996-04-10 | $3.00 | $3.02 | 27,300 | — | — |
| 1996-04-09 | $3.08 | $3.11 | 120,300 | — | — |
| 1996-04-08 | $3.08 | $3.11 | 408,300 | — | — |
| 1996-04-04 | $3.21 | $3.23 | 57,600 | — | — |
| 1996-04-03 | $3.29 | $3.32 | 18,300 | — | — |
| 1996-04-02 | $3.17 | $3.19 | 57,900 | — | — |
| 1996-04-01 | $3.13 | $3.15 | 7,800 | — | — |
| 1996-03-29 | $3.01 | $3.03 | 51,300 | — | — |
| 1996-03-28 | $3.00 | $3.02 | 6,900 | — | — |
| 1996-03-27 | $3.07 | $3.10 | 9,900 | — | — |
| 1996-03-26 | $3.08 | $3.11 | 273,600 | — | — |
| 1996-03-25 | $3.00 | $3.02 | 36,900 | — | — |
| 1996-03-22 | $3.00 | $3.02 | 121,200 | — | — |
| 1996-03-21 | $3.25 | $3.27 | 127,200 | — | — |
| 1996-03-20 | $3.33 | $3.36 | 469,500 | — | — |
| 1996-03-19 | $3.33 | $3.36 | 347,400 | — | — |
| 1996-03-18 | $3.38 | $3.40 | 421,800 | — | — |
| 1996-03-15 | $3.17 | $3.19 | 183,600 | — | — |
| 1996-03-14 | $3.13 | $3.15 | 126,000 | — | — |
| 1996-03-13 | $3.00 | $3.02 | 68,100 | — | — |
| 1996-03-12 | $2.96 | $2.98 | 178,800 | — | — |
| 1996-03-11 | $3.04 | $3.06 | 88,200 | — | — |
| 1996-03-08 | $2.92 | $2.94 | 115,800 | — | — |
| 1996-03-07 | $3.04 | $3.06 | 68,400 | — | — |
| 1996-03-06 | $2.92 | $2.94 | 35,100 | — | — |
| 1996-03-05 | $2.96 | $2.98 | 65,100 | — | — |
| 1996-03-04 | $2.92 | $2.94 | 36,600 | — | — |
| 1996-03-01 | $2.85 | $2.87 | 15,600 | — | — |
| 1996-02-29 | $2.83 | $2.85 | 34,500 | — | — |
| 1996-02-28 | $2.92 | $2.94 | 15,900 | — | — |
| 1996-02-27 | $2.88 | $2.90 | 227,100 | — | — |
| 1996-02-26 | $2.75 | $2.77 | 10,500 | — | — |
| 1996-02-23 | $2.88 | $2.90 | 6,300 | — | — |
| 1996-02-22 | $2.79 | $2.81 | 83,700 | — | — |
| 1996-02-21 | $2.85 | $2.87 | 85,200 | — | — |
| 1996-02-20 | $2.75 | $2.77 | 194,100 | — | — |
| 1996-02-16 | $2.73 | $2.75 | 85,500 | — | — |
| 1996-02-15 | $2.75 | $2.77 | 72,600 | — | — |
| 1996-02-14 | $2.71 | $2.73 | 36,300 | — | — |
| 1996-02-13 | $2.79 | $2.81 | 135,600 | — | — |
| 1996-02-12 | $2.75 | $2.77 | 195,000 | — | — |
| 1996-02-09 | $2.71 | $2.73 | 291,000 | — | — |
| 1996-02-08 | $2.71 | $2.73 | 289,200 | — | — |
| 1996-02-07 | $2.75 | $2.77 | 672,600 | — | — |
| 1996-02-06 | $2.75 | $2.77 | 53,400 | — | — |
| 1996-02-05 | $2.75 | $2.77 | 105,000 | — | — |
| 1996-02-02 | $2.71 | $2.73 | 139,200 | — | — |
| 1996-02-01 | $2.71 | $2.73 | 97,800 | — | — |
| 1996-01-31 | $2.75 | $2.77 | 57,600 | — | — |
| 1996-01-30 | $2.73 | $2.75 | 83,700 | — | — |
| 1996-01-29 | $2.83 | $2.85 | 113,700 | — | — |
| 1996-01-26 | $2.79 | $2.81 | 75,000 | — | — |
| 1996-01-25 | $2.71 | $2.73 | 226,200 | — | — |
| 1996-01-24 | $2.75 | $2.77 | 338,700 | — | — |
| 1996-01-23 | $2.71 | $2.73 | 94,200 | — | — |
| 1996-01-22 | $2.71 | $2.73 | 73,800 | — | — |
| 1996-01-19 | $2.71 | $2.73 | 201,000 | — | — |
| 1996-01-18 | $2.63 | $2.64 | 98,400 | — | — |
| 1996-01-17 | $2.67 | $2.69 | 7,800 | — | — |
| 1996-01-16 | $2.63 | $2.64 | 52,800 | — | — |
| 1996-01-15 | $2.71 | $2.73 | 6,000 | — | — |
| 1996-01-12 | $2.71 | $2.73 | 35,400 | — | — |
| 1996-01-11 | $2.67 | $2.69 | 53,400 | — | — |
| 1996-01-10 | $2.58 | $2.60 | 211,500 | — | — |
| 1996-01-09 | $2.71 | $2.73 | 65,100 | — | — |
| 1996-01-08 | $2.79 | $2.81 | 6,600 | — | — |
| 1996-01-05 | $2.79 | $2.81 | 79,500 | — | — |
| 1996-01-04 | $2.88 | $2.90 | 72,000 | — | — |
| 1996-01-03 | $2.92 | $2.94 | 27,300 | — | — |
| 1996-01-02 | $2.96 | $2.98 | 34,500 | — | — |