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
- 1995-09-14 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 | $2.15 | $2.15 | 641,700 | — | — |
| 1996-12-30 | $2.13 | $2.12 | 424,800 | — | — |
| 1996-12-27 | $2.06 | $2.06 | 0 | — | — |
| 1996-12-26 | $2.06 | $2.06 | 290,700 | — | — |
| 1996-12-24 | $2.01 | $2.01 | 39,600 | — | — |
| 1996-12-23 | $2.01 | $2.01 | 594,900 | — | — |
| 1996-12-20 | $1.95 | $1.95 | 538,200 | — | — |
| 1996-12-19 | $1.96 | $1.96 | 503,100 | — | — |
| 1996-12-18 | $1.85 | $1.85 | 331,200 | — | — |
| 1996-12-17 | $1.79 | $1.79 | 1,293,300 | — | — |
| 1996-12-16 | $1.85 | $1.85 | 7,093,800 | — | — |
| 1996-12-13 | $1.90 | $1.90 | 3,444,300 | — | — |
| 1996-12-12 | $1.93 | $1.93 | 391,500 | — | — |
| 1996-12-11 | $1.92 | $1.92 | 46,800 | — | — |
| 1996-12-10 | $1.92 | $1.92 | 106,200 | — | — |
| 1996-12-09 | $1.92 | $1.92 | 297,900 | — | — |
| 1996-12-06 | $1.90 | $1.90 | 0 | — | — |
| 1996-12-05 | $1.90 | $1.90 | 117,900 | — | — |
| 1996-12-04 | $1.90 | $1.90 | 431,100 | — | — |
| 1996-12-03 | $1.96 | $1.96 | 146,700 | — | — |
| 1996-12-02 | $1.97 | $1.97 | 243,900 | — | — |
| 1996-11-29 | $1.96 | $1.96 | 241,200 | — | — |
| 1996-11-27 | $1.94 | $1.94 | 27,000 | — | — |
| 1996-11-26 | $1.94 | $1.94 | 27,900 | — | — |
| 1996-11-25 | $1.94 | $1.94 | 106,200 | — | — |
| 1996-11-22 | $1.94 | $1.94 | 324,900 | — | — |
| 1996-11-21 | $1.94 | $1.94 | 102,600 | — | — |
| 1996-11-20 | $1.96 | $1.96 | 5,400 | — | — |
| 1996-11-19 | $1.96 | $1.96 | 0 | — | — |
| 1996-11-18 | $1.96 | $1.96 | 4,500 | — | — |
| 1996-11-15 | $1.94 | $1.94 | 167,400 | — | — |
| 1996-11-14 | $1.96 | $1.96 | 429,300 | — | — |
| 1996-11-13 | $1.96 | $1.96 | 117,900 | — | — |
| 1996-11-12 | $2.00 | $2.00 | 87,300 | — | — |
| 1996-11-11 | $2.03 | $2.03 | 135,000 | — | — |
| 1996-11-08 | $2.00 | $2.00 | 39,600 | — | — |
| 1996-11-07 | $1.99 | $1.99 | 835,200 | — | — |
| 1996-11-06 | $1.96 | $1.96 | 238,500 | — | — |
| 1996-11-05 | $1.96 | $1.96 | 732,600 | — | — |
| 1996-11-04 | $2.03 | $2.03 | 255,600 | — | — |
| 1996-11-01 | $2.03 | $2.03 | 18,900 | — | — |
| 1996-10-31 | $2.00 | $2.00 | 237,600 | — | — |
| 1996-10-30 | $1.92 | $1.92 | 488,700 | — | — |
| 1996-10-29 | $1.92 | $1.92 | 2,511,900 | — | — |
| 1996-10-28 | $2.01 | $2.01 | 15,300 | — | — |
| 1996-10-25 | $2.03 | $2.03 | 174,600 | — | — |
| 1996-10-24 | $2.03 | $2.03 | 140,400 | — | — |
| 1996-10-23 | $2.03 | $2.03 | 3,600 | — | — |
| 1996-10-22 | $2.03 | $2.03 | 298,800 | — | — |
| 1996-10-21 | $2.04 | $2.04 | 0 | — | — |
| 1996-10-18 | $2.04 | $2.04 | 60,300 | — | — |
| 1996-10-17 | $2.04 | $2.04 | 64,800 | — | — |
| 1996-10-16 | $2.04 | $2.04 | 239,400 | — | — |
| 1996-10-15 | $2.04 | $2.04 | 96,300 | — | — |
| 1996-10-14 | $2.01 | $2.01 | 22,500 | — | — |
| 1996-10-11 | $2.00 | $2.00 | 0 | — | — |
| 1996-10-10 | $2.00 | $2.00 | 142,200 | — | — |
| 1996-10-09 | $1.94 | $1.94 | 342,900 | — | — |
| 1996-10-08 | $1.99 | $1.99 | 363,600 | — | — |
| 1996-10-07 | $1.94 | $1.94 | 164,700 | — | — |
| 1996-10-04 | $1.93 | $1.93 | 154,800 | — | — |
| 1996-10-03 | $2.06 | $2.06 | 17,100 | — | — |
| 1996-10-02 | $2.08 | $2.08 | 36,000 | — | — |
| 1996-10-01 | $2.08 | $2.08 | 40,500 | — | — |
| 1996-09-30 | $2.11 | $2.11 | 1,800 | — | — |
| 1996-09-27 | $2.11 | $2.11 | 0 | — | — |
| 1996-09-26 | $2.11 | $2.11 | 26,100 | — | — |
| 1996-09-25 | $2.11 | $2.11 | 9,000 | — | — |
| 1996-09-24 | $2.13 | $2.12 | 249,300 | — | — |
| 1996-09-23 | $2.14 | $2.14 | 121,500 | — | — |
| 1996-09-20 | $2.22 | $2.22 | 222,300 | — | — |
| 1996-09-19 | $2.24 | $2.24 | 605,700 | — | — |
| 1996-09-18 | $2.15 | $2.15 | 495,900 | — | — |
| 1996-09-17 | $1.97 | $1.97 | 911,700 | — | — |
| 1996-09-16 | $1.89 | $1.89 | 18,000 | — | — |
| 1996-09-13 | $1.92 | $1.92 | 78,300 | — | — |
| 1996-09-12 | $1.89 | $1.89 | 125,100 | — | — |
| 1996-09-11 | $1.88 | $1.88 | 9,368,100 | — | — |
| 1996-09-10 | $1.86 | $1.86 | 348,300 | — | — |
| 1996-09-09 | $1.88 | $1.88 | 82,800 | — | — |
| 1996-09-06 | $1.86 | $1.86 | 33,300 | — | — |
| 1996-09-05 | $1.89 | $1.89 | 54,000 | — | — |
| 1996-09-04 | $1.86 | $1.86 | 211,500 | — | — |
| 1996-09-03 | $1.85 | $1.85 | 4,500 | — | — |
| 1996-08-30 | $1.88 | $1.88 | 0 | — | — |
| 1996-08-29 | $1.88 | $1.88 | 18,000 | — | — |
| 1996-08-28 | $1.88 | $1.88 | 41,400 | — | — |
| 1996-08-27 | $1.86 | $1.86 | 1,800 | — | — |
| 1996-08-26 | $1.88 | $1.88 | 13,500 | — | — |
| 1996-08-23 | $1.83 | $1.83 | 889,200 | — | — |
| 1996-08-22 | $1.86 | $1.86 | 2,457,900 | — | — |
| 1996-08-21 | $1.85 | $1.85 | 137,700 | — | — |
| 1996-08-20 | $1.88 | $1.88 | 68,400 | — | — |
| 1996-08-19 | $1.93 | $1.93 | 549,000 | — | — |
| 1996-08-16 | $1.94 | $1.94 | 7,200 | — | — |
| 1996-08-15 | $1.93 | $1.93 | 37,800 | — | — |
| 1996-08-14 | $1.96 | $1.96 | 324,000 | — | — |
| 1996-08-13 | $1.97 | $1.97 | 148,500 | — | — |
| 1996-08-12 | $1.97 | $1.97 | 57,600 | — | — |
| 1996-08-09 | $1.96 | $1.96 | 18,000 | — | — |
| 1996-08-08 | $1.96 | $1.96 | 900 | — | — |
| 1996-08-07 | $1.94 | $1.94 | 4,500 | — | — |
| 1996-08-06 | $1.94 | $1.94 | 28,800 | — | — |
| 1996-08-05 | $1.94 | $1.94 | 7,200 | — | — |
| 1996-08-02 | $1.97 | $1.97 | 0 | — | — |
| 1996-08-01 | $1.97 | $1.97 | 36,900 | — | — |
| 1996-07-31 | $1.93 | $1.93 | 2,700 | — | — |
| 1996-07-30 | $1.94 | $1.94 | 376,200 | — | — |
| 1996-07-29 | $1.96 | $1.96 | 189,000 | — | — |
| 1996-07-26 | $1.93 | $1.93 | 0 | — | — |
| 1996-07-25 | $1.93 | $1.93 | 0 | — | — |
| 1996-07-24 | $1.93 | $1.93 | 85,500 | — | — |
| 1996-07-23 | $1.94 | $1.94 | 5,400 | — | — |
| 1996-07-22 | $1.94 | $1.94 | 2,700 | — | — |
| 1996-07-19 | $1.96 | $1.96 | 18,000 | — | — |
| 1996-07-18 | $1.96 | $1.96 | 173,700 | — | — |
| 1996-07-17 | $1.97 | $1.97 | 12,600 | — | — |
| 1996-07-16 | $1.99 | $1.99 | 81,900 | — | — |
| 1996-07-15 | $1.99 | $1.99 | 149,400 | — | — |
| 1996-07-12 | $2.01 | $2.01 | 300,600 | — | — |
| 1996-07-11 | $1.94 | $1.94 | 566,100 | — | — |
| 1996-07-10 | $1.89 | $1.89 | 1,035,900 | — | — |
| 1996-07-09 | $2.10 | $2.10 | 1,631,700 | — | — |
| 1996-07-08 | $2.11 | $2.11 | 21,600 | — | — |
| 1996-07-05 | $2.14 | $2.14 | 900 | — | — |
| 1996-07-03 | $2.11 | $2.11 | 1,059,300 | — | — |
| 1996-07-02 | $2.18 | $2.18 | 178,200 | — | — |
| 1996-07-01 | $2.18 | $2.18 | 1,731,600 | — | — |
| 1996-06-28 | $2.18 | $2.18 | 166,500 | — | — |
| 1996-06-27 | $2.17 | $2.17 | 289,800 | — | — |
| 1996-06-26 | $2.15 | $2.15 | 243,000 | — | — |
| 1996-06-25 | $2.15 | $2.15 | 71,100 | — | — |
| 1996-06-24 | $2.18 | $2.18 | 53,100 | — | — |
| 1996-06-21 | $2.17 | $2.17 | 796,500 | — | — |
| 1996-06-20 | $2.14 | $2.14 | 432,000 | — | — |
| 1996-06-19 | $2.14 | $2.14 | 3,082,500 | — | — |
| 1996-06-18 | $2.17 | $2.17 | 552,600 | — | — |
| 1996-06-17 | $2.15 | $2.15 | 658,800 | — | — |
| 1996-06-14 | $2.13 | $2.12 | 39,600 | — | — |
| 1996-06-13 | $2.13 | $2.12 | 18,000 | — | — |
| 1996-06-12 | $2.13 | $2.13 | 122,400 | — | — |
| 1996-06-11 | $2.13 | $2.12 | 433,800 | — | — |
| 1996-06-10 | $2.17 | $2.17 | 439,200 | — | — |
| 1996-06-07 | $2.17 | $2.17 | 0 | — | — |
| 1996-06-06 | $2.17 | $2.17 | 18,900 | — | — |
| 1996-06-05 | $2.19 | $2.19 | 1,800 | — | — |
| 1996-06-04 | $2.18 | $2.18 | 27,000 | — | — |
| 1996-06-03 | $2.18 | $2.18 | 6,300 | — | — |
| 1996-05-31 | $2.19 | $2.19 | 452,700 | — | — |
| 1996-05-30 | $2.17 | $2.17 | 47,700 | — | — |
| 1996-05-29 | $2.18 | $2.18 | 8,097,300 | — | — |
| 1996-05-28 | $2.22 | $2.22 | 8,100 | — | — |
| 1996-05-24 | $2.19 | $2.19 | 55,800 | — | — |
| 1996-05-23 | $2.20 | $2.20 | 1,080,000 | — | — |
| 1996-05-22 | $2.21 | $2.21 | 412,200 | — | — |
| 1996-05-21 | $2.19 | $2.19 | 301,500 | — | — |
| 1996-05-20 | $2.21 | $2.21 | 563,400 | — | — |
| 1996-05-17 | $2.21 | $2.21 | 207,900 | — | — |
| 1996-05-16 | $2.19 | $2.19 | 7,200 | — | — |
| 1996-05-15 | $2.19 | $2.19 | 196,200 | — | — |
| 1996-05-14 | $2.19 | $2.19 | 17,100 | — | — |
| 1996-05-13 | $2.24 | $2.24 | 4,500 | — | — |
| 1996-05-10 | $2.19 | $2.19 | 254,700 | — | — |
| 1996-05-09 | $2.19 | $2.19 | 99,900 | — | — |
| 1996-05-08 | $2.24 | $2.24 | 84,600 | — | — |
| 1996-05-07 | $2.24 | $2.24 | 0 | — | — |
| 1996-05-06 | $2.24 | $2.24 | 3,600 | — | — |
| 1996-05-03 | $2.19 | $2.19 | 7,200 | — | — |
| 1996-05-02 | $2.24 | $2.24 | 31,500 | — | — |
| 1996-05-01 | $2.24 | $2.24 | 285,300 | — | — |
| 1996-04-30 | $2.21 | $2.21 | 37,800 | — | — |
| 1996-04-29 | $2.21 | $2.21 | 1,800 | — | — |
| 1996-04-26 | $2.19 | $2.19 | 121,500 | — | — |
| 1996-04-25 | $2.18 | $2.18 | 0 | — | — |
| 1996-04-24 | $2.18 | $2.18 | 9,000 | — | — |
| 1996-04-23 | $2.19 | $2.19 | 450,000 | — | — |
| 1996-04-22 | $2.18 | $2.18 | 9,000 | — | — |
| 1996-04-19 | $2.18 | $2.18 | 0 | — | — |
| 1996-04-18 | $2.18 | $2.18 | 22,500 | — | — |
| 1996-04-17 | $2.21 | $2.21 | 114,300 | — | — |
| 1996-04-16 | $2.18 | $2.18 | 900 | — | — |
| 1996-04-15 | $2.18 | $2.18 | 272,700 | — | — |
| 1996-04-12 | $2.19 | $2.19 | 13,500 | — | — |
| 1996-04-11 | $2.18 | $2.18 | 330,300 | — | — |
| 1996-04-10 | $2.22 | $2.22 | 7,200 | — | — |
| 1996-04-09 | $2.25 | $2.25 | 12,600 | — | — |
| 1996-04-08 | $2.22 | $2.22 | 36,900 | — | — |
| 1996-04-04 | $2.22 | $2.22 | 26,100 | — | — |
| 1996-04-03 | $2.22 | $2.22 | 185,400 | — | — |
| 1996-04-02 | $2.24 | $2.24 | 387,000 | — | — |
| 1996-04-01 | $2.24 | $2.24 | 414,900 | — | — |
| 1996-03-29 | $2.28 | $2.28 | 90,900 | — | — |
| 1996-03-28 | $2.21 | $2.21 | 0 | — | — |
| 1996-03-27 | $2.21 | $2.21 | 9,000 | — | — |
| 1996-03-26 | $2.21 | $2.21 | 94,500 | — | — |
| 1996-03-25 | $2.24 | $2.24 | 513,000 | — | — |
| 1996-03-22 | $2.24 | $2.24 | 132,300 | — | — |
| 1996-03-21 | $2.26 | $2.26 | 96,300 | — | — |
| 1996-03-20 | $2.22 | $2.22 | 1,078,200 | — | — |
| 1996-03-19 | $2.28 | $2.28 | 130,500 | — | — |
| 1996-03-18 | $2.28 | $2.28 | 525,600 | — | — |
| 1996-03-15 | $2.21 | $2.21 | 110,700 | — | — |
| 1996-03-14 | $2.21 | $2.21 | 219,600 | — | — |
| 1996-03-13 | $2.24 | $2.24 | 45,900 | — | — |
| 1996-03-12 | $2.24 | $2.24 | 9,000 | — | — |
| 1996-03-11 | $2.24 | $2.24 | 45,900 | — | — |
| 1996-03-08 | $2.22 | $2.22 | 36,000 | — | — |
| 1996-03-07 | $2.24 | $2.24 | 0 | — | — |
| 1996-03-06 | $2.24 | $2.24 | 911,700 | — | — |
| 1996-03-05 | $2.24 | $2.24 | 28,800 | — | — |
| 1996-03-04 | $2.25 | $2.25 | 753,300 | — | — |
| 1996-03-01 | $2.24 | $2.24 | 390,600 | — | — |
| 1996-02-29 | $2.25 | $2.25 | 968,400 | — | — |
| 1996-02-28 | $2.25 | $2.25 | 12,600 | — | — |
| 1996-02-27 | $2.22 | $2.22 | 214,200 | — | — |
| 1996-02-26 | $2.22 | $2.22 | 1,207,800 | — | — |
| 1996-02-23 | $2.22 | $2.22 | 1,557,000 | — | — |
| 1996-02-22 | $2.24 | $2.24 | 234,000 | — | — |
| 1996-02-21 | $2.24 | $2.24 | 51,300 | — | — |
| 1996-02-20 | $2.21 | $2.21 | 740,700 | — | — |
| 1996-02-16 | $2.20 | $2.20 | 1,059,300 | — | — |
| 1996-02-15 | $2.22 | $2.22 | 30,600 | — | — |
| 1996-02-14 | $2.22 | $2.22 | 14,400 | — | — |
| 1996-02-13 | $2.24 | $2.24 | 51,300 | — | — |
| 1996-02-12 | $2.22 | $2.22 | 279,000 | — | — |
| 1996-02-09 | $2.28 | $2.28 | 6,300 | — | — |
| 1996-02-08 | $2.22 | $2.22 | 119,700 | — | — |
| 1996-02-07 | $2.28 | $2.28 | 4,500 | — | — |
| 1996-02-06 | $2.28 | $2.28 | 40,500 | — | — |
| 1996-02-05 | $2.22 | $2.22 | 21,600 | — | — |
| 1996-02-02 | $2.28 | $2.28 | 15,300 | — | — |
| 1996-02-01 | $2.24 | $2.24 | 81,000 | — | — |
| 1996-01-31 | $2.26 | $2.26 | 378,000 | — | — |
| 1996-01-30 | $2.26 | $2.26 | 46,800 | — | — |
| 1996-01-29 | $2.28 | $2.28 | 83,700 | — | — |
| 1996-01-26 | $2.26 | $2.26 | 18,000 | — | — |
| 1996-01-25 | $2.28 | $2.28 | 27,900 | — | — |
| 1996-01-24 | $2.28 | $2.28 | 254,700 | — | — |
| 1996-01-23 | $2.28 | $2.28 | 100,800 | — | — |
| 1996-01-22 | $2.42 | $2.42 | 95,400 | — | — |
| 1996-01-19 | $2.38 | $2.37 | 0 | — | — |
| 1996-01-18 | $2.38 | $2.37 | 34,200 | — | — |
| 1996-01-17 | $2.44 | $2.44 | 147,600 | — | — |
| 1996-01-16 | $2.44 | $2.44 | 18,000 | — | — |
| 1996-01-15 | $2.49 | $2.49 | 19,800 | — | — |
| 1996-01-12 | $2.46 | $2.46 | 48,600 | — | — |
| 1996-01-11 | $2.50 | $2.50 | 7,200 | — | — |
| 1996-01-10 | $2.50 | $2.50 | 46,800 | — | — |
| 1996-01-09 | $2.50 | $2.50 | 186,300 | — | — |
| 1996-01-08 | $2.50 | $2.50 | 0 | — | — |
| 1996-01-05 | $2.50 | $2.50 | 1,422,900 | — | — |
| 1996-01-04 | $2.56 | $2.56 | 306,000 | — | — |
| 1996-01-03 | $2.54 | $2.54 | 1,087,200 | — | — |
| 1996-01-02 | $2.57 | $2.57 | 1,511,100 | — | — |