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
- 1980-03-17 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 | $4.58 | $8.71 | 33,420 | — | — |
| 1996-12-30 | $4.55 | $8.66 | 17,361 | — | — |
| 1996-12-27 | $4.52 | $8.60 | 29,948 | — | — |
| 1996-12-26 | $4.55 | $8.66 | 26,042 | — | — |
| 1996-12-24 | $4.58 | $8.71 | 2,170 | — | — |
| 1996-12-23 | $4.58 | $8.71 | 18,229 | — | — |
| 1996-12-20 | $4.55 | $8.66 | 68,142 | — | — |
| 1996-12-19 | $4.44 | $8.44 | 36,458 | — | — |
| 1996-12-18 | $4.41 | $8.38 | 72,917 | — | — |
| 1996-12-17 | $4.38 | $8.33 | 43,837 | — | — |
| 1996-12-16 | $4.38 | $8.33 | 101,128 | — | — |
| 1996-12-13 | $4.32 | $8.22 | 24,740 | — | — |
| 1996-12-12 | $4.35 | $8.27 | 34,722 | — | — |
| 1996-12-11 | $4.41 | $8.38 | 39,931 | — | — |
| 1996-12-10 | $4.46 | $8.49 | 42,535 | — | — |
| 1996-12-09 | $4.49 | $8.55 | 46,007 | — | — |
| 1996-12-06 | $4.35 | $8.27 | 42,969 | — | — |
| 1996-12-05 | $4.41 | $8.38 | 74,219 | — | — |
| 1996-12-04 | $4.46 | $8.49 | 91,146 | — | — |
| 1996-12-03 | $4.35 | $8.27 | 55,122 | — | — |
| 1996-12-02 | $4.29 | $8.16 | 43,403 | — | — |
| 1996-11-29 | $4.29 | $8.16 | 26,476 | — | — |
| 1996-11-27 | $4.32 | $8.22 | 39,931 | — | — |
| 1996-11-26 | $4.29 | $8.16 | 53,385 | — | — |
| 1996-11-25 | $4.32 | $8.22 | 46,875 | — | — |
| 1996-11-22 | $4.18 | $7.94 | 60,764 | — | — |
| 1996-11-21 | $4.18 | $7.94 | 101,997 | — | — |
| 1996-11-20 | $4.09 | $7.78 | 28,212 | — | — |
| 1996-11-19 | $4.12 | $7.83 | 63,802 | — | — |
| 1996-11-18 | $4.00 | $7.62 | 31,684 | — | — |
| 1996-11-15 | $4.00 | $7.62 | 57,292 | — | — |
| 1996-11-14 | $4.00 | $7.62 | 120,660 | — | — |
| 1996-11-13 | $4.00 | $7.62 | 14,757 | — | — |
| 1996-11-12 | $3.97 | $7.56 | 78,125 | — | — |
| 1996-11-11 | $4.06 | $7.64 | 42,535 | — | — |
| 1996-11-08 | $4.03 | $7.58 | 13,021 | — | — |
| 1996-11-07 | $4.03 | $7.58 | 29,514 | — | — |
| 1996-11-06 | $4.00 | $7.53 | 26,910 | — | — |
| 1996-11-05 | $3.95 | $7.42 | 31,684 | — | — |
| 1996-11-04 | $3.89 | $7.31 | 15,191 | — | — |
| 1996-11-01 | $3.89 | $7.31 | 38,194 | — | — |
| 1996-10-31 | $3.92 | $7.37 | 39,497 | — | — |
| 1996-10-30 | $3.89 | $7.31 | 21,267 | — | — |
| 1996-10-29 | $3.86 | $7.26 | 24,306 | — | — |
| 1996-10-28 | $3.89 | $7.31 | 45,573 | — | — |
| 1996-10-25 | $3.89 | $7.31 | 31,684 | — | — |
| 1996-10-24 | $3.92 | $7.37 | 7,378 | — | — |
| 1996-10-23 | $3.92 | $7.37 | 43,837 | — | — |
| 1996-10-22 | $3.89 | $7.31 | 14,757 | — | — |
| 1996-10-21 | $3.89 | $7.31 | 19,097 | — | — |
| 1996-10-18 | $3.86 | $7.26 | 53,385 | — | — |
| 1996-10-17 | $3.89 | $7.31 | 60,330 | — | — |
| 1996-10-16 | $3.80 | $7.15 | 30,382 | — | — |
| 1996-10-15 | $3.86 | $7.26 | 27,778 | — | — |
| 1996-10-14 | $3.86 | $7.26 | 19,531 | — | — |
| 1996-10-11 | $3.92 | $7.37 | 118,056 | — | — |
| 1996-10-10 | $3.92 | $7.37 | 39,062 | — | — |
| 1996-10-09 | $3.89 | $7.31 | 25,174 | — | — |
| 1996-10-08 | $3.89 | $7.31 | 16,493 | — | — |
| 1996-10-07 | $3.92 | $7.37 | 30,816 | — | — |
| 1996-10-04 | $3.89 | $7.31 | 7,812 | — | — |
| 1996-10-03 | $3.89 | $7.31 | 30,816 | — | — |
| 1996-10-02 | $3.92 | $7.37 | 45,573 | — | — |
| 1996-10-01 | $3.86 | $7.26 | 19,965 | — | — |
| 1996-09-30 | $3.77 | $7.09 | 41,233 | — | — |
| 1996-09-27 | $3.83 | $7.20 | 53,819 | — | — |
| 1996-09-26 | $3.77 | $7.09 | 18,229 | — | — |
| 1996-09-25 | $3.77 | $7.09 | 23,003 | — | — |
| 1996-09-24 | $3.77 | $7.09 | 93,750 | — | — |
| 1996-09-23 | $3.69 | $6.93 | 42,969 | — | — |
| 1996-09-20 | $3.72 | $6.99 | 59,462 | — | — |
| 1996-09-19 | $3.66 | $6.88 | 51,649 | — | — |
| 1996-09-18 | $3.66 | $6.88 | 21,267 | — | — |
| 1996-09-17 | $3.69 | $6.93 | 114,583 | — | — |
| 1996-09-16 | $3.74 | $7.04 | 52,083 | — | — |
| 1996-09-13 | $3.77 | $7.09 | 26,042 | — | — |
| 1996-09-12 | $3.77 | $7.09 | 53,819 | — | — |
| 1996-09-11 | $3.74 | $7.04 | 82,899 | — | — |
| 1996-09-10 | $3.77 | $7.09 | 73,785 | — | — |
| 1996-09-09 | $3.83 | $7.20 | 34,288 | — | — |
| 1996-09-06 | $3.86 | $7.26 | 23,872 | — | — |
| 1996-09-05 | $3.89 | $7.31 | 54,253 | — | — |
| 1996-09-04 | $3.92 | $7.37 | 46,441 | — | — |
| 1996-09-03 | $3.86 | $7.26 | 55,122 | — | — |
| 1996-08-30 | $3.80 | $7.15 | 33,420 | — | — |
| 1996-08-29 | $3.83 | $7.20 | 15,191 | — | — |
| 1996-08-28 | $3.86 | $7.26 | 48,177 | — | — |
| 1996-08-27 | $3.89 | $7.31 | 36,024 | — | — |
| 1996-08-26 | $3.92 | $7.37 | 111,111 | — | — |
| 1996-08-23 | $3.86 | $7.26 | 94,618 | — | — |
| 1996-08-22 | $3.80 | $7.15 | 43,403 | — | — |
| 1996-08-21 | $3.83 | $7.20 | 74,219 | — | — |
| 1996-08-20 | $3.86 | $7.26 | 62,934 | — | — |
| 1996-08-19 | $3.89 | $7.31 | 175,347 | — | — |
| 1996-08-16 | $3.83 | $7.20 | 25,608 | — | — |
| 1996-08-15 | $3.77 | $7.09 | 57,726 | — | — |
| 1996-08-14 | $3.92 | $7.37 | 41,233 | — | — |
| 1996-08-13 | $3.92 | $7.37 | 39,497 | — | — |
| 1996-08-12 | $3.97 | $7.39 | 49,045 | — | — |
| 1996-08-09 | $3.92 | $7.28 | 79,427 | — | — |
| 1996-08-08 | $3.83 | $7.12 | 78,993 | — | — |
| 1996-08-07 | $3.80 | $7.07 | 87,674 | — | — |
| 1996-08-06 | $3.86 | $7.17 | 29,514 | — | — |
| 1996-08-05 | $3.80 | $7.07 | 30,816 | — | — |
| 1996-08-02 | $3.74 | $6.96 | 29,514 | — | — |
| 1996-08-01 | $3.74 | $6.96 | 46,007 | — | — |
| 1996-07-31 | $3.72 | $6.90 | 72,483 | — | — |
| 1996-07-30 | $3.66 | $6.80 | 10,417 | — | — |
| 1996-07-29 | $3.66 | $6.80 | 26,476 | — | — |
| 1996-07-26 | $3.69 | $6.85 | 23,003 | — | — |
| 1996-07-25 | $3.66 | $6.80 | 49,045 | — | — |
| 1996-07-24 | $3.63 | $6.74 | 23,437 | — | — |
| 1996-07-23 | $3.66 | $6.80 | 55,556 | — | — |
| 1996-07-22 | $3.69 | $6.85 | 77,257 | — | — |
| 1996-07-19 | $3.74 | $6.96 | 23,872 | — | — |
| 1996-07-18 | $3.72 | $6.90 | 29,514 | — | — |
| 1996-07-17 | $3.72 | $6.90 | 54,253 | — | — |
| 1996-07-16 | $3.77 | $7.01 | 46,441 | — | — |
| 1996-07-15 | $3.77 | $7.01 | 48,611 | — | — |
| 1996-07-12 | $3.80 | $7.07 | 61,632 | — | — |
| 1996-07-11 | $3.80 | $7.07 | 18,229 | — | — |
| 1996-07-10 | $3.84 | $7.14 | 43,620 | — | — |
| 1996-07-09 | $3.80 | $7.07 | 44,271 | — | — |
| 1996-07-08 | $3.82 | $7.10 | 18,229 | — | — |
| 1996-07-05 | $3.78 | $7.03 | 13,672 | — | — |
| 1996-07-03 | $3.76 | $6.99 | 33,203 | — | — |
| 1996-07-02 | $3.78 | $7.03 | 54,687 | — | — |
| 1996-07-01 | $3.74 | $6.96 | 53,385 | — | — |
| 1996-06-28 | $3.80 | $7.07 | 179,687 | — | — |
| 1996-06-27 | $3.67 | $6.82 | 44,922 | — | — |
| 1996-06-26 | $3.59 | $6.67 | 50,781 | — | — |
| 1996-06-25 | $3.61 | $6.71 | 39,714 | — | — |
| 1996-06-24 | $3.67 | $6.82 | 62,500 | — | — |
| 1996-06-21 | $3.59 | $6.67 | 87,891 | — | — |
| 1996-06-20 | $3.63 | $6.74 | 76,172 | — | — |
| 1996-06-19 | $3.72 | $6.92 | 14,323 | — | — |
| 1996-06-18 | $3.76 | $6.99 | 83,333 | — | — |
| 1996-06-17 | $3.84 | $7.14 | 59,896 | — | — |
| 1996-06-14 | $3.82 | $7.10 | 1,524,089 | — | — |
| 1996-06-13 | $3.78 | $7.03 | 35,156 | — | — |
| 1996-06-12 | $3.76 | $6.99 | 99,609 | — | — |
| 1996-06-11 | $3.76 | $6.99 | 68,359 | — | — |
| 1996-06-10 | $3.74 | $6.96 | 41,667 | — | — |
| 1996-06-07 | $3.71 | $6.89 | 28,646 | — | — |
| 1996-06-06 | $3.69 | $6.85 | 24,089 | — | — |
| 1996-06-05 | $3.69 | $6.85 | 45,573 | — | — |
| 1996-06-04 | $3.69 | $6.85 | 108,724 | — | — |
| 1996-06-03 | $3.74 | $6.96 | 112,630 | — | — |
| 1996-05-31 | $3.76 | $6.99 | 122,396 | — | — |
| 1996-05-30 | $3.74 | $6.96 | 91,797 | — | — |
| 1996-05-29 | $3.76 | $6.99 | 53,385 | — | — |
| 1996-05-28 | $3.71 | $6.89 | 68,359 | — | — |
| 1996-05-24 | $3.67 | $6.82 | 26,042 | — | — |
| 1996-05-23 | $3.69 | $6.85 | 35,807 | — | — |
| 1996-05-22 | $3.71 | $6.89 | 85,286 | — | — |
| 1996-05-21 | $3.71 | $6.89 | 110,026 | — | — |
| 1996-05-20 | $3.69 | $6.85 | 66,406 | — | — |
| 1996-05-17 | $3.65 | $6.78 | 71,615 | — | — |
| 1996-05-16 | $3.55 | $6.60 | 111,979 | — | — |
| 1996-05-15 | $3.51 | $6.53 | 33,203 | — | — |
| 1996-05-14 | $3.49 | $6.49 | 7,303,385 | — | — |
| 1996-05-13 | $3.49 | $6.49 | 27,344 | — | — |
| 1996-05-10 | $3.55 | $6.60 | 35,807 | — | — |
| 1996-05-09 | $3.55 | $6.52 | 61,198 | — | — |
| 1996-05-08 | $3.49 | $6.41 | 21,484 | — | — |
| 1996-05-07 | $3.46 | $6.34 | 31,901 | — | — |
| 1996-05-06 | $3.48 | $6.38 | 132,161 | — | — |
| 1996-05-03 | $3.55 | $6.52 | 29,297 | — | — |
| 1996-05-02 | $3.57 | $6.55 | 12,370 | — | — |
| 1996-05-01 | $3.59 | $6.59 | 18,229 | — | — |
| 1996-04-30 | $3.57 | $6.55 | 44,271 | — | — |
| 1996-04-29 | $3.55 | $6.52 | 10,417 | — | — |
| 1996-04-26 | $3.57 | $6.55 | 35,807 | — | — |
| 1996-04-25 | $3.57 | $6.55 | 36,458 | — | — |
| 1996-04-24 | $3.57 | $6.55 | 28,646 | — | — |
| 1996-04-23 | $3.59 | $6.59 | 29,948 | — | — |
| 1996-04-22 | $3.63 | $6.66 | 32,552 | — | — |
| 1996-04-19 | $3.63 | $6.66 | 18,229 | — | — |
| 1996-04-18 | $3.63 | $6.66 | 40,365 | — | — |
| 1996-04-17 | $3.63 | $6.66 | 52,083 | — | — |
| 1996-04-16 | $3.65 | $6.69 | 24,089 | — | — |
| 1996-04-15 | $3.65 | $6.69 | 40,365 | — | — |
| 1996-04-12 | $3.61 | $6.62 | 38,411 | — | — |
| 1996-04-11 | $3.59 | $6.59 | 48,177 | — | — |
| 1996-04-10 | $3.61 | $6.62 | 74,219 | — | — |
| 1996-04-09 | $3.55 | $6.52 | 22,135 | — | — |
| 1996-04-08 | $3.51 | $6.45 | 57,943 | — | — |
| 1996-04-04 | $3.53 | $6.48 | 22,786 | — | — |
| 1996-04-03 | $3.59 | $6.59 | 35,807 | — | — |
| 1996-04-02 | $3.57 | $6.55 | 137,370 | — | — |
| 1996-04-01 | $3.55 | $6.52 | 63,802 | — | — |
| 1996-03-29 | $3.55 | $6.52 | 87,240 | — | — |
| 1996-03-28 | $3.51 | $6.45 | 37,760 | — | — |
| 1996-03-27 | $3.51 | $6.45 | 75,521 | — | — |
| 1996-03-26 | $3.46 | $6.34 | 54,687 | — | — |
| 1996-03-25 | $3.46 | $6.34 | 40,365 | — | — |
| 1996-03-22 | $3.46 | $6.34 | 46,224 | — | — |
| 1996-03-21 | $3.44 | $6.31 | 33,854 | — | — |
| 1996-03-20 | $3.42 | $6.27 | 92,448 | — | — |
| 1996-03-19 | $3.46 | $6.34 | 57,292 | — | — |
| 1996-03-18 | $3.46 | $6.34 | 112,630 | — | — |
| 1996-03-15 | $3.38 | $6.20 | 98,958 | — | — |
| 1996-03-14 | $3.40 | $6.24 | 133,464 | — | — |
| 1996-03-13 | $3.36 | $6.17 | 56,641 | — | — |
| 1996-03-12 | $3.38 | $6.20 | 145,182 | — | — |
| 1996-03-11 | $3.36 | $6.17 | 27,344 | — | — |
| 1996-03-08 | $3.38 | $6.20 | 73,568 | — | — |
| 1996-03-07 | $3.42 | $6.27 | 85,286 | — | — |
| 1996-03-06 | $3.44 | $6.31 | 52,083 | — | — |
| 1996-03-05 | $3.42 | $6.27 | 37,109 | — | — |
| 1996-03-04 | $3.44 | $6.31 | 107,422 | — | — |
| 1996-03-01 | $3.44 | $6.31 | 33,854 | — | — |
| 1996-02-29 | $3.42 | $6.27 | 83,984 | — | — |
| 1996-02-28 | $3.36 | $6.17 | 17,578 | — | — |
| 1996-02-27 | $3.36 | $6.17 | 29,297 | — | — |
| 1996-02-26 | $3.40 | $6.24 | 50,781 | — | — |
| 1996-02-23 | $3.32 | $6.10 | 64,453 | — | — |
| 1996-02-22 | $3.32 | $6.10 | 49,479 | — | — |
| 1996-02-21 | $3.28 | $6.03 | 37,760 | — | — |
| 1996-02-20 | $3.32 | $6.10 | 55,990 | — | — |
| 1996-02-16 | $3.36 | $6.17 | 16,927 | — | — |
| 1996-02-15 | $3.36 | $6.17 | 57,292 | — | — |
| 1996-02-14 | $3.26 | $5.99 | 50,781 | — | — |
| 1996-02-13 | $3.24 | $5.95 | 73,568 | — | — |
| 1996-02-12 | $3.21 | $5.88 | 54,687 | — | — |
| 1996-02-09 | $3.17 | $5.81 | 22,786 | — | — |
| 1996-02-08 | $3.23 | $5.84 | 45,573 | — | — |
| 1996-02-07 | $3.26 | $5.91 | 51,432 | — | — |
| 1996-02-06 | $3.26 | $5.91 | 22,786 | — | — |
| 1996-02-05 | $3.28 | $5.94 | 51,432 | — | — |
| 1996-02-02 | $3.26 | $5.91 | 13,672 | — | — |
| 1996-02-01 | $3.26 | $5.91 | 52,083 | — | — |
| 1996-01-31 | $3.24 | $5.87 | 15,625 | — | — |
| 1996-01-30 | $3.23 | $5.84 | 22,135 | — | — |
| 1996-01-29 | $3.23 | $5.84 | 20,182 | — | — |
| 1996-01-26 | $3.23 | $5.84 | 29,948 | — | — |
| 1996-01-25 | $3.21 | $5.80 | 161,458 | — | — |
| 1996-01-24 | $3.21 | $5.80 | 46,875 | — | — |
| 1996-01-23 | $3.23 | $5.84 | 84,635 | — | — |
| 1996-01-22 | $3.23 | $5.84 | 37,760 | — | — |
| 1996-01-19 | $3.21 | $5.80 | 141,927 | — | — |
| 1996-01-18 | $3.23 | $5.84 | 36,458 | — | — |
| 1996-01-17 | $3.23 | $5.84 | 40,365 | — | — |
| 1996-01-16 | $3.19 | $5.77 | 82,031 | — | — |
| 1996-01-15 | $3.19 | $5.77 | 50,781 | — | — |
| 1996-01-12 | $3.21 | $5.80 | 101,562 | — | — |
| 1996-01-11 | $3.19 | $5.77 | 69,010 | — | — |
| 1996-01-10 | $3.15 | $5.70 | 27,995 | — | — |
| 1996-01-09 | $3.19 | $5.77 | 35,156 | — | — |
| 1996-01-08 | $3.23 | $5.84 | 16,276 | — | — |
| 1996-01-05 | $3.24 | $5.87 | 79,427 | — | — |
| 1996-01-04 | $3.24 | $5.87 | 50,781 | — | — |
| 1996-01-03 | $3.23 | $5.84 | 29,948 | — | — |
| 1996-01-02 | $3.24 | $5.87 | 63,802 | — | — |