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
- 1980-03-18 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 | $5.90 | $7.69 | 56,287 | — | — |
| 1996-12-30 | $6.00 | $7.82 | 725 | — | — |
| 1996-12-27 | $6.05 | $7.89 | 5,073 | — | — |
| 1996-12-26 | $6.05 | $7.89 | 3,140 | — | — |
| 1996-12-24 | $6.00 | $7.81 | 2,657 | — | — |
| 1996-12-23 | $5.90 | $7.68 | 4,107 | — | — |
| 1996-12-20 | $5.80 | $7.54 | 1,208 | — | — |
| 1996-12-19 | $5.80 | $7.54 | 4,832 | — | — |
| 1996-12-18 | $5.85 | $7.61 | 5,315 | — | — |
| 1996-12-17 | $5.90 | $7.68 | 2,416 | — | — |
| 1996-12-16 | $5.90 | $7.68 | 6,281 | — | — |
| 1996-12-13 | $5.95 | $7.74 | 1,691 | — | — |
| 1996-12-12 | $6.00 | $7.81 | 3,140 | — | — |
| 1996-12-11 | $6.00 | $7.81 | 483 | — | — |
| 1996-12-10 | $6.05 | $7.88 | 6,281 | — | — |
| 1996-12-09 | $6.05 | $7.88 | 22,467 | — | — |
| 1996-12-06 | $6.21 | $8.08 | 5,556 | — | — |
| 1996-12-05 | $6.47 | $8.42 | 1,208 | — | — |
| 1996-12-04 | $6.42 | $8.35 | 1,933 | — | — |
| 1996-12-03 | $6.36 | $8.28 | 4,348 | — | — |
| 1996-12-02 | $6.47 | $8.42 | 19,809 | — | — |
| 1996-11-29 | $6.83 | $8.89 | 9,421 | — | — |
| 1996-11-27 | $7.14 | $9.29 | 1,933 | — | — |
| 1996-11-26 | $7.24 | $9.43 | 11,837 | — | — |
| 1996-11-25 | $7.35 | $9.56 | 26,332 | — | — |
| 1996-11-22 | $7.35 | $9.56 | 38,652 | — | — |
| 1996-11-21 | $7.14 | $9.29 | 39,135 | — | — |
| 1996-11-20 | $6.73 | $8.75 | 50,006 | — | — |
| 1996-11-19 | $6.52 | $8.48 | 966 | — | — |
| 1996-11-18 | $6.52 | $8.48 | 1,208 | — | — |
| 1996-11-15 | $6.42 | $8.35 | 13,770 | — | — |
| 1996-11-14 | $6.62 | $8.62 | 2,657 | — | — |
| 1996-11-13 | $6.57 | $8.55 | 7,006 | — | — |
| 1996-11-12 | $6.42 | $8.35 | 242 | — | — |
| 1996-11-11 | $6.47 | $8.42 | 725 | — | — |
| 1996-11-08 | $6.52 | $8.48 | 4,832 | — | — |
| 1996-11-07 | $6.62 | $8.62 | 64,984 | — | — |
| 1996-11-06 | $6.26 | $8.15 | 6,523 | — | — |
| 1996-11-05 | $6.21 | $8.08 | 3,140 | — | — |
| 1996-11-04 | $6.21 | $8.08 | 4,832 | — | — |
| 1996-11-01 | $6.05 | $7.88 | 7,247 | — | — |
| 1996-10-31 | $6.05 | $7.88 | 43,484 | — | — |
| 1996-10-30 | $5.80 | $7.54 | 8,697 | — | — |
| 1996-10-29 | $5.74 | $7.47 | 8,214 | — | — |
| 1996-10-28 | $5.90 | $7.68 | 2,657 | — | — |
| 1996-10-25 | $6.00 | $7.81 | 483 | — | — |
| 1996-10-24 | $6.05 | $7.88 | 0 | — | — |
| 1996-10-23 | $6.05 | $7.88 | 4,590 | — | — |
| 1996-10-22 | $6.16 | $7.96 | 725 | — | — |
| 1996-10-21 | $6.16 | $7.96 | 8,697 | — | — |
| 1996-10-18 | $6.31 | $8.16 | 6,281 | — | — |
| 1996-10-17 | $6.42 | $8.29 | 7,247 | — | — |
| 1996-10-16 | $6.31 | $8.16 | 4,590 | — | — |
| 1996-10-15 | $6.36 | $8.23 | 2,174 | — | — |
| 1996-10-14 | $6.42 | $8.29 | 13,528 | — | — |
| 1996-10-11 | $6.36 | $8.23 | 3,382 | — | — |
| 1996-10-10 | $6.31 | $8.16 | 2,899 | — | — |
| 1996-10-09 | $6.36 | $8.23 | 12,562 | — | — |
| 1996-10-08 | $6.36 | $8.23 | 3,382 | — | — |
| 1996-10-07 | $6.31 | $8.16 | 6,281 | — | — |
| 1996-10-04 | $6.21 | $8.03 | 5,556 | — | — |
| 1996-10-03 | $6.21 | $8.03 | 13,045 | — | — |
| 1996-10-02 | $6.21 | $8.03 | 19,085 | — | — |
| 1996-10-01 | $6.11 | $7.89 | 12,562 | — | — |
| 1996-09-30 | $5.95 | $7.69 | 21,017 | — | — |
| 1996-09-27 | $5.95 | $7.69 | 16,669 | — | — |
| 1996-09-26 | $5.80 | $7.49 | 5,315 | — | — |
| 1996-09-25 | $5.69 | $7.36 | 4,832 | — | — |
| 1996-09-24 | $5.54 | $7.16 | 7,972 | — | — |
| 1996-09-23 | $5.54 | $7.16 | 3,865 | — | — |
| 1996-09-20 | $5.48 | $7.09 | 6,281 | — | — |
| 1996-09-19 | $5.48 | $7.09 | 43,242 | — | — |
| 1996-09-18 | $5.59 | $7.22 | 19,568 | — | — |
| 1996-09-17 | $5.85 | $7.56 | 29,955 | — | — |
| 1996-09-16 | $5.59 | $7.22 | 9,180 | — | — |
| 1996-09-13 | $5.64 | $7.30 | 4,783 | — | — |
| 1996-09-12 | $5.55 | $7.17 | 10,629 | — | — |
| 1996-09-11 | $5.60 | $7.24 | 11,161 | — | — |
| 1996-09-10 | $5.46 | $7.05 | 45,175 | — | — |
| 1996-09-09 | $5.32 | $6.87 | 35,874 | — | — |
| 1996-09-06 | $5.36 | $6.93 | 17,538 | — | — |
| 1996-09-05 | $5.17 | $6.69 | 34,280 | — | — |
| 1996-09-04 | $4.80 | $6.20 | 6,909 | — | — |
| 1996-09-03 | $4.80 | $6.20 | 12,224 | — | — |
| 1996-08-30 | $4.75 | $6.14 | 11,958 | — | — |
| 1996-08-29 | $4.75 | $6.14 | 15,678 | — | — |
| 1996-08-28 | $4.75 | $6.14 | 44,909 | — | — |
| 1996-08-27 | $4.42 | $5.72 | 70,685 | — | — |
| 1996-08-26 | $3.76 | $4.86 | 5,049 | — | — |
| 1996-08-23 | $3.72 | $4.80 | 6,909 | — | — |
| 1996-08-22 | $3.67 | $4.74 | 2,392 | — | — |
| 1996-08-21 | $3.67 | $4.74 | 8,503 | — | — |
| 1996-08-20 | $3.67 | $4.74 | 16,741 | — | — |
| 1996-08-19 | $3.58 | $4.62 | 9,832 | — | — |
| 1996-08-16 | $3.58 | $4.62 | 4,252 | — | — |
| 1996-08-15 | $3.58 | $4.62 | 10,629 | — | — |
| 1996-08-14 | $3.58 | $4.62 | 5,315 | — | — |
| 1996-08-13 | $3.53 | $4.56 | 1,594 | — | — |
| 1996-08-12 | $3.53 | $4.56 | 3,189 | — | — |
| 1996-08-09 | $3.53 | $4.56 | 6,112 | — | — |
| 1996-08-08 | $3.48 | $4.50 | 531 | — | — |
| 1996-08-07 | $3.48 | $4.50 | 2,392 | — | — |
| 1996-08-06 | $3.39 | $4.38 | 245,007 | — | — |
| 1996-08-05 | $3.43 | $4.44 | 2,657 | — | — |
| 1996-08-02 | $3.48 | $4.50 | 0 | — | — |
| 1996-08-01 | $3.48 | $4.50 | 6,112 | — | — |
| 1996-07-31 | $3.48 | $4.50 | 114,797 | — | — |
| 1996-07-30 | $3.48 | $4.50 | 6,112 | — | — |
| 1996-07-29 | $3.62 | $4.68 | 6,112 | — | — |
| 1996-07-26 | $3.53 | $4.56 | 0 | — | — |
| 1996-07-25 | $3.53 | $4.56 | 3,720 | — | — |
| 1996-07-24 | $3.62 | $4.68 | 0 | — | — |
| 1996-07-23 | $3.62 | $4.68 | 10,364 | — | — |
| 1996-07-22 | $3.67 | $4.74 | 3,455 | — | — |
| 1996-07-19 | $3.72 | $4.80 | 2,657 | — | — |
| 1996-07-18 | $3.67 | $4.74 | 53,147 | — | — |
| 1996-07-17 | $3.67 | $4.74 | 0 | — | — |
| 1996-07-16 | $3.67 | $4.74 | 1,329 | — | — |
| 1996-07-15 | $3.67 | $4.74 | 2,923 | — | — |
| 1996-07-12 | $3.67 | $4.74 | 531 | — | — |
| 1996-07-11 | $3.67 | $4.74 | 5,846 | — | — |
| 1996-07-10 | $3.62 | $4.68 | 6,909 | — | — |
| 1996-07-09 | $3.72 | $4.80 | 0 | — | — |
| 1996-07-08 | $3.72 | $4.80 | 797 | — | — |
| 1996-07-05 | $3.72 | $4.80 | 4,517 | — | — |
| 1996-07-03 | $3.67 | $4.74 | 0 | — | — |
| 1996-07-02 | $3.67 | $4.74 | 266 | — | — |
| 1996-07-01 | $3.67 | $4.74 | 0 | — | — |
| 1996-06-28 | $3.67 | $4.74 | 0 | — | — |
| 1996-06-27 | $3.67 | $4.74 | 1,329 | — | — |
| 1996-06-26 | $3.72 | $4.80 | 3,189 | — | — |
| 1996-06-25 | $3.81 | $4.92 | 0 | — | — |
| 1996-06-24 | $3.81 | $4.92 | 0 | — | — |
| 1996-06-21 | $3.81 | $4.92 | 0 | — | — |
| 1996-06-20 | $3.81 | $4.92 | 0 | — | — |
| 1996-06-19 | $3.81 | $4.92 | 2,657 | — | — |
| 1996-06-18 | $3.81 | $4.92 | 0 | — | — |
| 1996-06-17 | $3.81 | $4.92 | 3,720 | — | — |
| 1996-06-14 | $3.76 | $4.86 | 6,643 | — | — |
| 1996-06-13 | $3.81 | $4.92 | 3,455 | — | — |
| 1996-06-12 | $3.76 | $4.86 | 1,594 | — | — |
| 1996-06-11 | $3.76 | $4.86 | 5,846 | — | — |
| 1996-06-10 | $3.81 | $4.92 | 266 | — | — |
| 1996-06-07 | $3.76 | $4.86 | 1,329 | — | — |
| 1996-06-06 | $3.76 | $4.86 | 5,315 | — | — |
| 1996-06-05 | $3.67 | $4.74 | 6,112 | — | — |
| 1996-06-04 | $3.67 | $4.74 | 0 | — | — |
| 1996-06-03 | $3.67 | $4.74 | 9,035 | — | — |
| 1996-05-31 | $3.67 | $4.74 | 4,783 | — | — |
| 1996-05-30 | $3.72 | $4.80 | 0 | — | — |
| 1996-05-29 | $3.72 | $4.80 | 797 | — | — |
| 1996-05-28 | $3.72 | $4.80 | 8,769 | — | — |
| 1996-05-24 | $3.67 | $4.74 | 9,566 | — | — |
| 1996-05-23 | $3.67 | $4.74 | 9,832 | — | — |
| 1996-05-22 | $3.62 | $4.68 | 6,643 | — | — |
| 1996-05-21 | $3.48 | $4.50 | 1,860 | — | — |
| 1996-05-20 | $3.48 | $4.50 | 5,846 | — | — |
| 1996-05-17 | $3.62 | $4.68 | 0 | — | — |
| 1996-05-16 | $3.62 | $4.68 | 3,986 | — | — |
| 1996-05-15 | $3.62 | $4.68 | 8,503 | — | — |
| 1996-05-14 | $3.58 | $4.62 | 1,329 | — | — |
| 1996-05-13 | $3.62 | $4.68 | 15,147 | — | — |
| 1996-05-10 | $3.53 | $4.56 | 5,049 | — | — |
| 1996-05-09 | $3.53 | $4.56 | 1,329 | — | — |
| 1996-05-08 | $3.53 | $4.56 | 0 | — | — |
| 1996-05-07 | $3.53 | $4.56 | 5,315 | — | — |
| 1996-05-06 | $3.43 | $4.44 | 9,035 | — | — |
| 1996-05-03 | $3.58 | $4.62 | 797 | — | — |
| 1996-05-02 | $3.58 | $4.62 | 8,769 | — | — |
| 1996-05-01 | $3.53 | $4.56 | 531 | — | — |
| 1996-04-30 | $3.48 | $4.50 | 3,189 | — | — |
| 1996-04-29 | $3.39 | $4.38 | 14,615 | — | — |
| 1996-04-26 | $3.48 | $4.50 | 9,566 | — | — |
| 1996-04-25 | $3.62 | $4.68 | 266 | — | — |
| 1996-04-24 | $3.62 | $4.68 | 3,189 | — | — |
| 1996-04-23 | $3.58 | $4.62 | 797 | — | — |
| 1996-04-22 | $3.58 | $4.62 | 3,455 | — | — |
| 1996-04-19 | $3.53 | $4.56 | 7,441 | — | — |
| 1996-04-18 | $3.48 | $4.50 | 0 | — | — |
| 1996-04-17 | $3.48 | $4.50 | 1,329 | — | — |
| 1996-04-16 | $3.43 | $4.44 | 3,189 | — | — |
| 1996-04-15 | $3.43 | $4.44 | 1,063 | — | — |
| 1996-04-12 | $3.48 | $4.50 | 0 | — | — |
| 1996-04-11 | $3.48 | $4.50 | 0 | — | — |
| 1996-04-10 | $3.48 | $4.50 | 1,063 | — | — |
| 1996-04-09 | $3.43 | $4.44 | 0 | — | — |
| 1996-04-08 | $3.43 | $4.44 | 0 | — | — |
| 1996-04-04 | $3.43 | $4.44 | 797 | — | — |
| 1996-04-03 | $3.39 | $4.38 | 1,063 | — | — |
| 1996-04-02 | $3.39 | $4.38 | 3,189 | — | — |
| 1996-04-01 | $3.48 | $4.50 | 0 | — | — |
| 1996-03-29 | $3.48 | $4.50 | 1,594 | — | — |
| 1996-03-28 | $3.48 | $4.50 | 0 | — | — |
| 1996-03-27 | $3.48 | $4.50 | 797 | — | — |
| 1996-03-26 | $3.43 | $4.44 | 0 | — | — |
| 1996-03-25 | $3.43 | $4.44 | 797 | — | — |
| 1996-03-22 | $3.48 | $4.50 | 0 | — | — |
| 1996-03-21 | $3.48 | $4.50 | 1,329 | — | — |
| 1996-03-20 | $3.58 | $4.62 | 2,392 | — | — |
| 1996-03-19 | $3.58 | $4.62 | 7,175 | — | — |
| 1996-03-18 | $3.43 | $4.44 | 16,476 | — | — |
| 1996-03-15 | $3.06 | $3.95 | 0 | — | — |
| 1996-03-14 | $3.06 | $3.95 | 2,657 | — | — |
| 1996-03-13 | $3.01 | $3.89 | 266 | — | — |
| 1996-03-12 | $2.96 | $3.83 | 10,629 | — | — |
| 1996-03-11 | $3.06 | $3.95 | 0 | — | — |
| 1996-03-08 | $3.06 | $3.95 | 0 | — | — |
| 1996-03-07 | $3.06 | $3.95 | 15,413 | — | — |
| 1996-03-06 | $3.06 | $3.95 | 4,517 | — | — |
| 1996-03-05 | $3.10 | $4.01 | 2,392 | — | — |
| 1996-03-04 | $3.15 | $4.07 | 1,329 | — | — |
| 1996-03-01 | $3.10 | $4.01 | 1,594 | — | — |
| 1996-02-29 | $3.06 | $3.95 | 140,839 | — | — |
| 1996-02-28 | $3.01 | $3.89 | 13,021 | — | — |
| 1996-02-27 | $3.06 | $3.95 | 26,308 | — | — |
| 1996-02-26 | $3.15 | $4.07 | 2,126 | — | — |
| 1996-02-23 | $3.15 | $4.07 | 2,126 | — | — |
| 1996-02-22 | $3.20 | $4.13 | 3,455 | — | — |
| 1996-02-21 | $3.20 | $4.13 | 1,329 | — | — |
| 1996-02-20 | $3.20 | $4.13 | 1,329 | — | — |
| 1996-02-16 | $3.25 | $4.20 | 1,594 | — | — |
| 1996-02-15 | $3.29 | $4.26 | 6,378 | — | — |
| 1996-02-14 | $3.43 | $4.44 | 0 | — | — |
| 1996-02-13 | $3.43 | $4.44 | 0 | — | — |
| 1996-02-12 | $3.43 | $4.44 | 16,210 | — | — |
| 1996-02-09 | $3.43 | $4.44 | 12,755 | — | — |
| 1996-02-08 | $3.48 | $4.50 | 0 | — | — |
| 1996-02-07 | $3.48 | $4.50 | 1,329 | — | — |
| 1996-02-06 | $3.48 | $4.50 | 1,329 | — | — |
| 1996-02-05 | $3.48 | $4.50 | 0 | — | — |
| 1996-02-02 | $3.48 | $4.50 | 266 | — | — |
| 1996-02-01 | $3.53 | $4.56 | 1,329 | — | — |
| 1996-01-31 | $3.48 | $4.50 | 1,063 | — | — |
| 1996-01-30 | $3.43 | $4.44 | 3,189 | — | — |
| 1996-01-29 | $3.34 | $4.32 | 0 | — | — |
| 1996-01-26 | $3.34 | $4.32 | 0 | — | — |
| 1996-01-25 | $3.34 | $4.32 | 0 | — | — |
| 1996-01-24 | $3.34 | $4.32 | 0 | — | — |
| 1996-01-23 | $3.34 | $4.32 | 0 | — | — |
| 1996-01-22 | $3.34 | $4.32 | 531 | — | — |
| 1996-01-19 | $3.39 | $4.38 | 3,720 | — | — |
| 1996-01-18 | $3.29 | $4.26 | 2,657 | — | — |
| 1996-01-17 | $3.29 | $4.26 | 1,594 | — | — |
| 1996-01-16 | $3.20 | $4.13 | 2,657 | — | — |
| 1996-01-15 | $3.29 | $4.26 | 3,189 | — | — |
| 1996-01-12 | $3.29 | $4.26 | 1,063 | — | — |
| 1996-01-11 | $3.25 | $4.20 | 6,909 | — | — |
| 1996-01-10 | $3.29 | $4.26 | 6,378 | — | — |
| 1996-01-09 | $3.29 | $4.26 | 2,657 | — | — |
| 1996-01-08 | $3.34 | $4.32 | 0 | — | — |
| 1996-01-05 | $3.34 | $4.32 | 5,846 | — | — |
| 1996-01-04 | $3.39 | $4.38 | 2,657 | — | — |
| 1996-01-03 | $3.43 | $4.44 | 0 | — | — |
| 1996-01-02 | $3.43 | $4.44 | 531 | — | — |