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
- 1994-04-04 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 | $5.50 | $6.17 | 52,800 | — | — |
| 1996-12-30 | $5.46 | $6.12 | 36,000 | — | — |
| 1996-12-27 | $5.33 | $5.98 | 74,400 | — | — |
| 1996-12-26 | $5.11 | $5.74 | 16,800 | — | — |
| 1996-12-24 | $5.13 | $5.75 | 0 | — | — |
| 1996-12-23 | $5.13 | $5.75 | 21,600 | — | — |
| 1996-12-20 | $5.04 | $5.66 | 12,000 | — | — |
| 1996-12-19 | $5.04 | $5.66 | 7,200 | — | — |
| 1996-12-18 | $5.13 | $5.75 | 4,800 | — | — |
| 1996-12-17 | $5.13 | $5.75 | 0 | — | — |
| 1996-12-16 | $5.13 | $5.75 | 2,400 | — | — |
| 1996-12-13 | $5.13 | $5.75 | 2,400 | — | — |
| 1996-12-12 | $5.00 | $5.61 | 7,200 | — | — |
| 1996-12-11 | $4.92 | $5.52 | 19,200 | — | — |
| 1996-12-10 | $5.04 | $5.66 | 50,400 | — | — |
| 1996-12-09 | $5.25 | $5.89 | 19,200 | — | — |
| 1996-12-06 | $5.10 | $5.73 | 60,000 | — | — |
| 1996-12-05 | $4.67 | $5.24 | 26,400 | — | — |
| 1996-12-04 | $4.88 | $5.47 | 4,800 | — | — |
| 1996-12-03 | $4.63 | $5.19 | 24,000 | — | — |
| 1996-12-02 | $4.67 | $5.24 | 38,400 | — | — |
| 1996-11-29 | $4.83 | $5.42 | 0 | — | — |
| 1996-11-27 | $4.83 | $5.42 | 0 | — | — |
| 1996-11-26 | $4.83 | $5.42 | 36,000 | — | — |
| 1996-11-25 | $4.88 | $5.47 | 16,800 | — | — |
| 1996-11-22 | $4.85 | $5.45 | 84,000 | — | — |
| 1996-11-21 | $4.79 | $5.38 | 136,800 | — | — |
| 1996-11-20 | $4.08 | $4.58 | 55,200 | — | — |
| 1996-11-19 | $4.01 | $4.50 | 28,800 | — | — |
| 1996-11-18 | $3.98 | $4.46 | 0 | — | — |
| 1996-11-15 | $3.98 | $4.46 | 16,800 | — | — |
| 1996-11-14 | $3.98 | $4.46 | 9,600 | — | — |
| 1996-11-13 | $3.98 | $4.46 | 0 | — | — |
| 1996-11-12 | $3.98 | $4.46 | 7,200 | — | — |
| 1996-11-11 | $3.98 | $4.46 | 0 | — | — |
| 1996-11-08 | $3.98 | $4.46 | 295,200 | — | — |
| 1996-11-07 | $3.98 | $4.46 | 4,800 | — | — |
| 1996-11-06 | $3.94 | $4.42 | 26,400 | — | — |
| 1996-11-05 | $3.97 | $4.45 | 12,000 | — | — |
| 1996-11-04 | $3.94 | $4.42 | 36,000 | — | — |
| 1996-11-01 | $3.97 | $4.45 | 24,000 | — | — |
| 1996-10-31 | $3.96 | $4.44 | 0 | — | — |
| 1996-10-30 | $3.96 | $4.44 | 24,000 | — | — |
| 1996-10-29 | $3.94 | $4.42 | 40,800 | — | — |
| 1996-10-28 | $3.90 | $4.37 | 0 | — | — |
| 1996-10-25 | $3.90 | $4.37 | 26,400 | — | — |
| 1996-10-24 | $3.89 | $4.36 | 26,400 | — | — |
| 1996-10-23 | $3.89 | $4.36 | 72,000 | — | — |
| 1996-10-22 | $3.88 | $4.35 | 14,400 | — | — |
| 1996-10-21 | $3.92 | $4.39 | 50,400 | — | — |
| 1996-10-18 | $3.88 | $4.35 | 50,400 | — | — |
| 1996-10-17 | $3.95 | $4.43 | 2,400 | — | — |
| 1996-10-16 | $3.90 | $4.37 | 28,800 | — | — |
| 1996-10-15 | $3.88 | $4.35 | 9,600 | — | — |
| 1996-10-14 | $3.88 | $4.35 | 4,800 | — | — |
| 1996-10-11 | $3.94 | $4.42 | 12,000 | — | — |
| 1996-10-10 | $3.88 | $4.35 | 148,800 | — | — |
| 1996-10-09 | $3.92 | $4.39 | 103,200 | — | — |
| 1996-10-08 | $3.92 | $4.40 | 285,600 | — | — |
| 1996-10-07 | $3.88 | $4.35 | 7,200 | — | — |
| 1996-10-04 | $3.83 | $4.30 | 0 | — | — |
| 1996-10-03 | $3.83 | $4.30 | 0 | — | — |
| 1996-10-02 | $3.83 | $4.30 | 9,600 | — | — |
| 1996-10-01 | $3.83 | $4.30 | 4,800 | — | — |
| 1996-09-30 | $3.92 | $4.39 | 14,400 | — | — |
| 1996-09-27 | $3.91 | $4.38 | 26,400 | — | — |
| 1996-09-26 | $3.81 | $4.28 | 0 | — | — |
| 1996-09-25 | $3.81 | $4.28 | 0 | — | — |
| 1996-09-24 | $3.81 | $4.28 | 12,000 | — | — |
| 1996-09-23 | $3.90 | $4.37 | 0 | — | — |
| 1996-09-20 | $3.90 | $4.37 | 2,400 | — | — |
| 1996-09-19 | $3.83 | $4.30 | 60,000 | — | — |
| 1996-09-18 | $3.90 | $4.37 | 2,400 | — | — |
| 1996-09-17 | $3.79 | $4.25 | 12,000 | — | — |
| 1996-09-16 | $3.79 | $4.25 | 0 | — | — |
| 1996-09-13 | $3.79 | $4.25 | 50,400 | — | — |
| 1996-09-12 | $3.83 | $4.30 | 26,400 | — | — |
| 1996-09-11 | $3.84 | $4.31 | 4,800 | — | — |
| 1996-09-10 | $3.79 | $4.25 | 276,000 | — | — |
| 1996-09-09 | $3.77 | $4.23 | 115,200 | — | — |
| 1996-09-06 | $3.76 | $4.22 | 348,000 | — | — |
| 1996-09-05 | $3.73 | $4.18 | 7,200 | — | — |
| 1996-09-04 | $3.73 | $4.18 | 2,400 | — | — |
| 1996-09-03 | $3.72 | $4.17 | 7,200 | — | — |
| 1996-08-30 | $3.75 | $4.21 | 40,800 | — | — |
| 1996-08-29 | $3.72 | $4.17 | 26,400 | — | — |
| 1996-08-28 | $3.79 | $4.25 | 0 | — | — |
| 1996-08-27 | $3.79 | $4.25 | 0 | — | — |
| 1996-08-26 | $3.79 | $4.25 | 2,400 | — | — |
| 1996-08-23 | $3.72 | $4.18 | 2,400 | — | — |
| 1996-08-22 | $3.79 | $4.25 | 74,400 | — | — |
| 1996-08-21 | $3.75 | $4.21 | 0 | — | — |
| 1996-08-20 | $3.75 | $4.21 | 24,000 | — | — |
| 1996-08-19 | $3.77 | $4.23 | 2,400 | — | — |
| 1996-08-16 | $3.72 | $4.18 | 31,200 | — | — |
| 1996-08-15 | $3.73 | $4.18 | 136,800 | — | — |
| 1996-08-14 | $3.70 | $4.15 | 244,800 | — | — |
| 1996-08-13 | $3.69 | $4.14 | 4,800 | — | — |
| 1996-08-12 | $3.69 | $4.14 | 0 | — | — |
| 1996-08-09 | $3.69 | $4.14 | 9,600 | — | — |
| 1996-08-08 | $3.69 | $4.14 | 2,400 | — | — |
| 1996-08-07 | $3.75 | $4.21 | 4,800 | — | — |
| 1996-08-06 | $3.75 | $4.21 | 4,800 | — | — |
| 1996-08-05 | $3.75 | $4.21 | 62,400 | — | — |
| 1996-08-02 | $3.69 | $4.14 | 60,000 | — | — |
| 1996-08-01 | $3.63 | $4.07 | 21,600 | — | — |
| 1996-07-31 | $3.64 | $4.08 | 0 | — | — |
| 1996-07-30 | $3.64 | $4.08 | 0 | — | — |
| 1996-07-29 | $3.64 | $4.08 | 4,800 | — | — |
| 1996-07-26 | $3.65 | $4.09 | 0 | — | — |
| 1996-07-25 | $3.65 | $4.09 | 81,600 | — | — |
| 1996-07-24 | $3.63 | $4.07 | 76,800 | — | — |
| 1996-07-23 | $3.69 | $4.14 | 208,800 | — | — |
| 1996-07-22 | $3.67 | $4.11 | 0 | — | — |
| 1996-07-19 | $3.67 | $4.11 | 0 | — | — |
| 1996-07-18 | $3.67 | $4.11 | 0 | — | — |
| 1996-07-17 | $3.67 | $4.11 | 0 | — | — |
| 1996-07-16 | $3.67 | $4.11 | 14,400 | — | — |
| 1996-07-15 | $3.69 | $4.14 | 134,400 | — | — |
| 1996-07-12 | $3.69 | $4.14 | 31,200 | — | — |
| 1996-07-11 | $3.71 | $4.16 | 43,200 | — | — |
| 1996-07-10 | $3.69 | $4.14 | 2,400 | — | — |
| 1996-07-09 | $3.83 | $4.30 | 0 | — | — |
| 1996-07-08 | $3.83 | $4.30 | 12,000 | — | — |
| 1996-07-05 | $3.73 | $4.18 | 0 | — | — |
| 1996-07-03 | $3.73 | $4.18 | 0 | — | — |
| 1996-07-02 | $3.73 | $4.18 | 0 | — | — |
| 1996-07-01 | $3.73 | $4.18 | 0 | — | — |
| 1996-06-28 | $3.73 | $4.18 | 0 | — | — |
| 1996-06-27 | $3.73 | $4.18 | 0 | — | — |
| 1996-06-26 | $3.73 | $4.18 | 9,600 | — | — |
| 1996-06-25 | $3.88 | $4.35 | 9,600 | — | — |
| 1996-06-24 | $3.71 | $4.16 | 76,800 | — | — |
| 1996-06-21 | $3.79 | $4.25 | 36,000 | — | — |
| 1996-06-20 | $3.71 | $4.16 | 0 | — | — |
| 1996-06-19 | $3.71 | $4.16 | 0 | — | — |
| 1996-06-18 | $3.71 | $4.16 | 0 | — | — |
| 1996-06-17 | $3.71 | $4.16 | 69,600 | — | — |
| 1996-06-14 | $3.67 | $4.11 | 0 | — | — |
| 1996-06-13 | $3.67 | $4.11 | 100,800 | — | — |
| 1996-06-12 | $3.68 | $4.13 | 50,400 | — | — |
| 1996-06-11 | $3.66 | $4.11 | 28,800 | — | — |
| 1996-06-10 | $3.66 | $4.10 | 108,000 | — | — |
| 1996-06-07 | $3.65 | $4.09 | 0 | — | — |
| 1996-06-06 | $3.65 | $4.09 | 14,400 | — | — |
| 1996-06-05 | $3.66 | $4.10 | 16,800 | — | — |
| 1996-06-04 | $3.65 | $4.09 | 2,400 | — | — |
| 1996-06-03 | $3.71 | $4.16 | 0 | — | — |
| 1996-05-31 | $3.71 | $4.16 | 21,600 | — | — |
| 1996-05-30 | $3.65 | $4.09 | 0 | — | — |
| 1996-05-29 | $3.65 | $4.09 | 19,200 | — | — |
| 1996-05-28 | $3.65 | $4.09 | 2,400 | — | — |
| 1996-05-24 | $3.65 | $4.09 | 57,600 | — | — |
| 1996-05-23 | $3.64 | $4.08 | 52,800 | — | — |
| 1996-05-22 | $3.65 | $4.09 | 4,800 | — | — |
| 1996-05-21 | $3.65 | $4.09 | 33,600 | — | — |
| 1996-05-20 | $3.67 | $4.11 | 0 | — | — |
| 1996-05-17 | $3.67 | $4.11 | 21,600 | — | — |
| 1996-05-16 | $3.65 | $4.09 | 4,800 | — | — |
| 1996-05-15 | $3.64 | $4.08 | 0 | — | — |
| 1996-05-14 | $3.64 | $4.08 | 4,800 | — | — |
| 1996-05-13 | $3.71 | $4.16 | 0 | — | — |
| 1996-05-10 | $3.71 | $4.16 | 0 | — | — |
| 1996-05-09 | $3.71 | $4.16 | 33,600 | — | — |
| 1996-05-08 | $3.64 | $4.08 | 7,200 | — | — |
| 1996-05-07 | $3.65 | $4.05 | 4,800 | — | — |
| 1996-05-06 | $3.79 | $4.21 | 124,800 | — | — |
| 1996-05-03 | $3.56 | $3.95 | 21,600 | — | — |
| 1996-05-02 | $3.56 | $3.95 | 0 | — | — |
| 1996-05-01 | $3.56 | $3.95 | 240,000 | — | — |
| 1996-04-30 | $3.54 | $3.93 | 86,400 | — | — |
| 1996-04-29 | $3.51 | $3.90 | 0 | — | — |
| 1996-04-26 | $3.51 | $3.90 | 237,600 | — | — |
| 1996-04-25 | $3.54 | $3.93 | 108,000 | — | — |
| 1996-04-24 | $3.92 | $4.35 | 0 | — | — |
| 1996-04-23 | $3.92 | $4.35 | 62,400 | — | — |
| 1996-04-22 | $3.79 | $4.21 | 7,200 | — | — |
| 1996-04-19 | $3.71 | $4.12 | 2,400 | — | — |
| 1996-04-18 | $3.71 | $4.12 | 0 | — | — |
| 1996-04-17 | $3.71 | $4.12 | 12,000 | — | — |
| 1996-04-16 | $3.75 | $4.16 | 988,800 | — | — |
| 1996-04-15 | $4.00 | $4.44 | 12,000 | — | — |
| 1996-04-12 | $3.88 | $4.30 | 14,400 | — | — |
| 1996-04-11 | $3.79 | $4.21 | 146,400 | — | — |
| 1996-04-10 | $3.58 | $3.98 | 7,200 | — | — |
| 1996-04-09 | $3.58 | $3.98 | 38,400 | — | — |
| 1996-04-08 | $3.57 | $3.97 | 115,200 | — | — |
| 1996-04-04 | $3.53 | $3.92 | 2,400 | — | — |
| 1996-04-03 | $3.52 | $3.91 | 912,000 | — | — |
| 1996-04-02 | $3.54 | $3.93 | 124,800 | — | — |
| 1996-04-01 | $3.54 | $3.93 | 79,200 | — | — |
| 1996-03-29 | $3.55 | $3.94 | 19,200 | — | — |
| 1996-03-28 | $3.53 | $3.92 | 0 | — | — |
| 1996-03-27 | $3.53 | $3.92 | 2,400 | — | — |
| 1996-03-26 | $3.53 | $3.92 | 16,800 | — | — |
| 1996-03-25 | $3.53 | $3.92 | 45,600 | — | — |
| 1996-03-22 | $3.54 | $3.93 | 2,400 | — | — |
| 1996-03-21 | $3.54 | $3.93 | 14,400 | — | — |
| 1996-03-20 | $3.58 | $3.98 | 24,000 | — | — |
| 1996-03-19 | $3.54 | $3.93 | 7,200 | — | — |
| 1996-03-18 | $3.54 | $3.93 | 7,200 | — | — |
| 1996-03-15 | $3.57 | $3.97 | 52,800 | — | — |
| 1996-03-14 | $3.58 | $3.98 | 105,600 | — | — |
| 1996-03-13 | $3.59 | $3.99 | 26,400 | — | — |
| 1996-03-12 | $3.54 | $3.93 | 16,800 | — | — |
| 1996-03-11 | $3.59 | $3.99 | 2,400 | — | — |
| 1996-03-08 | $3.55 | $3.94 | 0 | — | — |
| 1996-03-07 | $3.55 | $3.94 | 264,000 | — | — |
| 1996-03-06 | $3.54 | $3.93 | 7,200 | — | — |
| 1996-03-05 | $3.58 | $3.98 | 12,000 | — | — |
| 1996-03-04 | $3.53 | $3.91 | 74,400 | — | — |
| 1996-03-01 | $3.51 | $3.89 | 50,400 | — | — |
| 1996-02-29 | $3.54 | $3.93 | 103,200 | — | — |
| 1996-02-28 | $3.53 | $3.92 | 36,000 | — | — |
| 1996-02-27 | $3.53 | $3.92 | 2,400 | — | — |
| 1996-02-26 | $3.60 | $4.00 | 7,200 | — | — |
| 1996-02-23 | $3.52 | $3.91 | 141,600 | — | — |
| 1996-02-22 | $3.46 | $3.84 | 36,000 | — | — |
| 1996-02-21 | $3.42 | $3.79 | 57,600 | — | — |
| 1996-02-20 | $3.50 | $3.89 | 40,800 | — | — |
| 1996-02-16 | $3.50 | $3.89 | 12,000 | — | — |
| 1996-02-15 | $3.50 | $3.89 | 4,800 | — | — |
| 1996-02-14 | $3.50 | $3.89 | 12,000 | — | — |
| 1996-02-13 | $3.58 | $3.98 | 38,400 | — | — |
| 1996-02-12 | $3.67 | $4.07 | 24,000 | — | — |
| 1996-02-09 | $3.75 | $4.16 | 33,600 | — | — |
| 1996-02-08 | $3.69 | $4.09 | 165,600 | — | — |
| 1996-02-07 | $3.50 | $3.89 | 213,600 | — | — |
| 1996-02-06 | $3.24 | $3.60 | 76,800 | — | — |
| 1996-02-05 | $3.18 | $3.53 | 28,800 | — | — |
| 1996-02-02 | $3.13 | $3.47 | 7,200 | — | — |
| 1996-02-01 | $3.15 | $3.49 | 9,600 | — | — |
| 1996-01-31 | $3.13 | $3.47 | 12,000 | — | — |
| 1996-01-30 | $3.13 | $3.43 | 19,200 | — | — |
| 1996-01-29 | $3.18 | $3.48 | 14,400 | — | — |
| 1996-01-26 | $3.16 | $3.46 | 19,200 | — | — |
| 1996-01-25 | $3.17 | $3.47 | 14,400 | — | — |
| 1996-01-24 | $3.11 | $3.41 | 0 | — | — |
| 1996-01-23 | $3.11 | $3.41 | 98,400 | — | — |
| 1996-01-22 | $3.08 | $3.38 | 2,400 | — | — |
| 1996-01-19 | $3.08 | $3.38 | 4,800 | — | — |
| 1996-01-18 | $3.08 | $3.38 | 28,800 | — | — |
| 1996-01-17 | $3.08 | $3.38 | 40,800 | — | — |
| 1996-01-16 | $3.17 | $3.47 | 2,400 | — | — |
| 1996-01-15 | $3.15 | $3.45 | 0 | — | — |
| 1996-01-12 | $3.15 | $3.45 | 0 | — | — |
| 1996-01-11 | $3.15 | $3.45 | 2,400 | — | — |
| 1996-01-10 | $3.07 | $3.37 | 52,800 | — | — |
| 1996-01-09 | $3.07 | $3.37 | 21,600 | — | — |
| 1996-01-08 | $3.13 | $3.43 | 24,000 | — | — |
| 1996-01-05 | $3.08 | $3.37 | 12,000 | — | — |
| 1996-01-04 | $3.08 | $3.38 | 187,200 | — | — |
| 1996-01-03 | $3.06 | $3.36 | 2,400 | — | — |
| 1996-01-02 | $3.06 | $3.36 | 4,800 | — | — |