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
- 1994-07-22 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 | $3.77 | $4.53 | 526,575 | — | — |
| 1996-12-30 | $3.72 | $4.47 | 777,860 | — | — |
| 1996-12-27 | $3.63 | $4.37 | 350,300 | — | — |
| 1996-12-26 | $3.55 | $4.27 | 181,526 | — | — |
| 1996-12-24 | $3.50 | $4.21 | 210,780 | — | — |
| 1996-12-23 | $3.52 | $4.23 | 703,600 | — | — |
| 1996-12-20 | $3.47 | $4.17 | 651,843 | — | — |
| 1996-12-19 | $3.47 | $4.17 | 455,315 | — | — |
| 1996-12-18 | $3.32 | $3.99 | 227,282 | — | — |
| 1996-12-17 | $3.33 | $4.01 | 171,774 | — | — |
| 1996-12-16 | $3.35 | $4.03 | 512,323 | — | — |
| 1996-12-13 | $3.30 | $3.97 | 99,764 | — | — |
| 1996-12-12 | $3.32 | $3.99 | 141,770 | — | — |
| 1996-12-11 | $3.32 | $3.99 | 121,517 | — | — |
| 1996-12-10 | $3.35 | $4.03 | 321,046 | — | — |
| 1996-12-09 | $3.35 | $4.03 | 276,039 | — | — |
| 1996-12-06 | $3.32 | $3.99 | 223,532 | — | — |
| 1996-12-05 | $3.32 | $3.99 | 301,543 | — | — |
| 1996-12-04 | $3.33 | $4.01 | 255,036 | — | — |
| 1996-12-03 | $3.30 | $3.97 | 451,564 | — | — |
| 1996-12-02 | $3.30 | $3.97 | 222,032 | — | — |
| 1996-11-29 | $3.30 | $3.97 | 73,510 | — | — |
| 1996-11-27 | $3.33 | $4.01 | 264,788 | — | — |
| 1996-11-26 | $3.35 | $4.03 | 619,588 | — | — |
| 1996-11-25 | $3.35 | $4.03 | 515,323 | — | — |
| 1996-11-22 | $3.32 | $3.99 | 499,571 | — | — |
| 1996-11-21 | $3.28 | $3.95 | 362,301 | — | — |
| 1996-11-20 | $3.33 | $4.01 | 728,353 | — | — |
| 1996-11-19 | $3.27 | $3.93 | 1,194,920 | — | — |
| 1996-11-18 | $3.17 | $3.81 | 369,052 | — | — |
| 1996-11-15 | $3.13 | $3.77 | 510,823 | — | — |
| 1996-11-14 | $3.12 | $3.75 | 312,044 | — | — |
| 1996-11-13 | $3.07 | $3.69 | 297,792 | — | — |
| 1996-11-12 | $3.03 | $3.65 | 243,785 | — | — |
| 1996-11-11 | $3.12 | $3.75 | 162,773 | — | — |
| 1996-11-08 | $3.17 | $3.81 | 351,800 | — | — |
| 1996-11-07 | $3.17 | $3.81 | 544,577 | — | — |
| 1996-11-06 | $3.15 | $3.79 | 549,828 | — | — |
| 1996-11-05 | $3.10 | $3.73 | 647,342 | — | — |
| 1996-11-04 | $3.15 | $3.72 | 439,562 | — | — |
| 1996-11-01 | $3.12 | $3.68 | 623,339 | — | — |
| 1996-10-31 | $3.10 | $3.66 | 669,845 | — | — |
| 1996-10-30 | $3.08 | $3.64 | 400,557 | — | — |
| 1996-10-29 | $3.15 | $3.72 | 650,342 | — | — |
| 1996-10-28 | $3.07 | $3.62 | 360,801 | — | — |
| 1996-10-25 | $3.05 | $3.60 | 489,820 | — | — |
| 1996-10-24 | $2.98 | $3.52 | 175,525 | — | — |
| 1996-10-23 | $2.98 | $3.52 | 609,837 | — | — |
| 1996-10-22 | $2.97 | $3.51 | 286,541 | — | — |
| 1996-10-21 | $3.03 | $3.58 | 407,308 | — | — |
| 1996-10-18 | $3.00 | $3.54 | 498,821 | — | — |
| 1996-10-17 | $2.97 | $3.51 | 763,608 | — | — |
| 1996-10-16 | $2.88 | $3.41 | 450,064 | — | — |
| 1996-10-15 | $2.83 | $3.35 | 87,012 | — | — |
| 1996-10-14 | $2.85 | $3.37 | 406,558 | — | — |
| 1996-10-11 | $2.85 | $3.37 | 129,018 | — | — |
| 1996-10-10 | $2.85 | $3.37 | 123,768 | — | — |
| 1996-10-09 | $2.85 | $3.37 | 92,263 | — | — |
| 1996-10-08 | $2.87 | $3.39 | 147,771 | — | — |
| 1996-10-07 | $2.87 | $3.39 | 95,264 | — | — |
| 1996-10-04 | $2.87 | $3.39 | 182,276 | — | — |
| 1996-10-03 | $2.83 | $3.35 | 126,768 | — | — |
| 1996-10-02 | $2.85 | $3.37 | 178,525 | — | — |
| 1996-10-01 | $2.83 | $3.35 | 290,291 | — | — |
| 1996-09-30 | $2.80 | $3.31 | 255,786 | — | — |
| 1996-09-27 | $2.82 | $3.33 | 78,011 | — | — |
| 1996-09-26 | $2.80 | $3.31 | 295,542 | — | — |
| 1996-09-25 | $2.82 | $3.33 | 210,780 | — | — |
| 1996-09-24 | $2.85 | $3.37 | 168,024 | — | — |
| 1996-09-23 | $2.82 | $3.33 | 147,771 | — | — |
| 1996-09-20 | $2.85 | $3.37 | 196,528 | — | — |
| 1996-09-19 | $2.83 | $3.35 | 188,277 | — | — |
| 1996-09-18 | $2.87 | $3.39 | 704,350 | — | — |
| 1996-09-17 | $2.92 | $3.45 | 878,375 | — | — |
| 1996-09-16 | $2.82 | $3.33 | 195,778 | — | — |
| 1996-09-13 | $2.80 | $3.31 | 341,298 | — | — |
| 1996-09-12 | $2.80 | $3.31 | 171,024 | — | — |
| 1996-09-11 | $2.80 | $3.31 | 427,561 | — | — |
| 1996-09-10 | $2.78 | $3.29 | 291,791 | — | — |
| 1996-09-09 | $2.80 | $3.31 | 535,576 | — | — |
| 1996-09-06 | $2.73 | $3.23 | 268,538 | — | — |
| 1996-09-05 | $2.73 | $3.23 | 84,012 | — | — |
| 1996-09-04 | $2.73 | $3.23 | 249,035 | — | — |
| 1996-09-03 | $2.72 | $3.21 | 240,784 | — | — |
| 1996-08-30 | $2.73 | $3.23 | 221,281 | — | — |
| 1996-08-29 | $2.77 | $3.27 | 117,767 | — | — |
| 1996-08-28 | $2.78 | $3.29 | 248,285 | — | — |
| 1996-08-27 | $2.83 | $3.35 | 486,819 | — | — |
| 1996-08-26 | $2.77 | $3.27 | 295,542 | — | — |
| 1996-08-23 | $2.73 | $3.23 | 208,530 | — | — |
| 1996-08-22 | $2.75 | $3.25 | 233,283 | — | — |
| 1996-08-21 | $2.73 | $3.23 | 122,267 | — | — |
| 1996-08-20 | $2.73 | $3.23 | 172,524 | — | — |
| 1996-08-19 | $2.77 | $3.27 | 326,296 | — | — |
| 1996-08-16 | $2.72 | $3.21 | 76,511 | — | — |
| 1996-08-15 | $2.70 | $3.19 | 388,555 | — | — |
| 1996-08-14 | $2.68 | $3.17 | 141,020 | — | — |
| 1996-08-13 | $2.68 | $3.17 | 317,295 | — | — |
| 1996-08-12 | $2.67 | $3.15 | 262,537 | — | — |
| 1996-08-09 | $2.65 | $3.13 | 80,261 | — | — |
| 1996-08-08 | $2.67 | $3.15 | 264,037 | — | — |
| 1996-08-07 | $2.67 | $3.15 | 216,031 | — | — |
| 1996-08-06 | $2.63 | $3.11 | 426,811 | — | — |
| 1996-08-05 | $2.63 | $3.11 | 3,473,743 | — | — |
| 1996-08-02 | $2.70 | $3.12 | 282,790 | — | — |
| 1996-08-01 | $2.65 | $3.07 | 219,781 | — | — |
| 1996-07-31 | $2.65 | $3.07 | 141,020 | — | — |
| 1996-07-30 | $2.63 | $3.05 | 206,279 | — | — |
| 1996-07-29 | $2.60 | $3.01 | 292,542 | — | — |
| 1996-07-26 | $2.57 | $2.97 | 239,284 | — | — |
| 1996-07-25 | $2.53 | $2.93 | 145,521 | — | — |
| 1996-07-24 | $2.52 | $2.91 | 216,781 | — | — |
| 1996-07-23 | $2.55 | $2.95 | 155,272 | — | — |
| 1996-07-22 | $2.53 | $2.93 | 151,522 | — | — |
| 1996-07-19 | $2.53 | $2.93 | 465,066 | — | — |
| 1996-07-18 | $2.53 | $2.93 | 238,534 | — | — |
| 1996-07-17 | $2.52 | $2.91 | 772,610 | — | — |
| 1996-07-16 | $2.48 | $2.87 | 284,290 | — | — |
| 1996-07-15 | $2.48 | $2.87 | 483,819 | — | — |
| 1996-07-12 | $2.52 | $2.91 | 305,293 | — | — |
| 1996-07-11 | $2.52 | $2.91 | 475,568 | — | — |
| 1996-07-10 | $2.52 | $2.91 | 301,543 | — | — |
| 1996-07-09 | $2.53 | $2.93 | 376,553 | — | — |
| 1996-07-08 | $2.55 | $2.95 | 180,026 | — | — |
| 1996-07-05 | $2.57 | $2.97 | 109,516 | — | — |
| 1996-07-03 | $2.58 | $2.99 | 270,788 | — | — |
| 1996-07-02 | $2.57 | $2.97 | 261,037 | — | — |
| 1996-07-01 | $2.58 | $2.99 | 343,549 | — | — |
| 1996-06-28 | $2.50 | $2.89 | 810,865 | — | — |
| 1996-06-27 | $2.48 | $2.87 | 504,822 | — | — |
| 1996-06-26 | $2.47 | $2.85 | 1,374,945 | — | — |
| 1996-06-25 | $2.50 | $2.89 | 830,368 | — | — |
| 1996-06-24 | $2.50 | $2.89 | 686,347 | — | — |
| 1996-06-21 | $2.52 | $2.91 | 791,362 | — | — |
| 1996-06-20 | $2.48 | $2.87 | 690,848 | — | — |
| 1996-06-19 | $2.53 | $2.93 | 570,831 | — | — |
| 1996-06-18 | $2.57 | $2.97 | 463,566 | — | — |
| 1996-06-17 | $2.63 | $3.05 | 242,284 | — | — |
| 1996-06-14 | $2.60 | $3.01 | 120,767 | — | — |
| 1996-06-13 | $2.62 | $3.03 | 221,281 | — | — |
| 1996-06-12 | $2.63 | $3.05 | 225,032 | — | — |
| 1996-06-11 | $2.67 | $3.08 | 408,058 | — | — |
| 1996-06-10 | $2.67 | $3.08 | 274,539 | — | — |
| 1996-06-07 | $2.67 | $3.08 | 66,759 | — | — |
| 1996-06-06 | $2.67 | $3.08 | 391,556 | — | — |
| 1996-06-05 | $2.67 | $3.08 | 231,783 | — | — |
| 1996-06-04 | $2.65 | $3.07 | 99,014 | — | — |
| 1996-06-03 | $2.67 | $3.08 | 75,011 | — | — |
| 1996-05-31 | $2.67 | $3.08 | 296,292 | — | — |
| 1996-05-30 | $2.68 | $3.10 | 528,075 | — | — |
| 1996-05-29 | $2.73 | $3.16 | 357,051 | — | — |
| 1996-05-28 | $2.72 | $3.14 | 51,757 | — | — |
| 1996-05-24 | $2.75 | $3.18 | 125,268 | — | — |
| 1996-05-23 | $2.72 | $3.14 | 159,023 | — | — |
| 1996-05-22 | $2.72 | $3.14 | 99,764 | — | — |
| 1996-05-21 | $2.72 | $3.14 | 238,534 | — | — |
| 1996-05-20 | $2.70 | $3.12 | 368,302 | — | — |
| 1996-05-17 | $2.73 | $3.16 | 207,780 | — | — |
| 1996-05-16 | $2.70 | $3.12 | 298,542 | — | — |
| 1996-05-15 | $2.73 | $3.16 | 246,785 | — | — |
| 1996-05-14 | $2.73 | $3.16 | 162,773 | — | — |
| 1996-05-13 | $2.73 | $3.16 | 634,590 | — | — |
| 1996-05-10 | $2.72 | $3.14 | 478,568 | — | — |
| 1996-05-09 | $2.68 | $3.10 | 321,796 | — | — |
| 1996-05-08 | $2.70 | $3.12 | 156,022 | — | — |
| 1996-05-07 | $2.70 | $3.12 | 124,518 | — | — |
| 1996-05-06 | $2.72 | $3.14 | 96,014 | — | — |
| 1996-05-03 | $2.75 | $3.12 | 453,814 | — | — |
| 1996-05-02 | $2.78 | $3.15 | 67,510 | — | — |
| 1996-05-01 | $2.77 | $3.13 | 189,777 | — | — |
| 1996-04-30 | $2.80 | $3.17 | 260,287 | — | — |
| 1996-04-29 | $2.78 | $3.15 | 71,260 | — | — |
| 1996-04-26 | $2.75 | $3.12 | 93,763 | — | — |
| 1996-04-25 | $2.77 | $3.13 | 114,766 | — | — |
| 1996-04-24 | $2.75 | $3.12 | 110,266 | — | — |
| 1996-04-23 | $2.78 | $3.15 | 104,265 | — | — |
| 1996-04-22 | $2.80 | $3.17 | 96,764 | — | — |
| 1996-04-19 | $2.77 | $3.13 | 80,261 | — | — |
| 1996-04-18 | $2.78 | $3.15 | 179,275 | — | — |
| 1996-04-17 | $2.75 | $3.12 | 84,762 | — | — |
| 1996-04-16 | $2.75 | $3.12 | 214,530 | — | — |
| 1996-04-15 | $2.77 | $3.13 | 360,801 | — | — |
| 1996-04-12 | $2.72 | $3.08 | 188,277 | — | — |
| 1996-04-11 | $2.72 | $3.08 | 343,549 | — | — |
| 1996-04-10 | $2.70 | $3.06 | 183,776 | — | — |
| 1996-04-09 | $2.70 | $3.06 | 78,761 | — | — |
| 1996-04-08 | $2.68 | $3.04 | 267,038 | — | — |
| 1996-04-04 | $2.72 | $3.08 | 111,766 | — | — |
| 1996-04-03 | $2.72 | $3.08 | 279,790 | — | — |
| 1996-04-02 | $2.75 | $3.12 | 312,044 | — | — |
| 1996-04-01 | $2.77 | $3.13 | 220,531 | — | — |
| 1996-03-29 | $2.78 | $3.15 | 304,543 | — | — |
| 1996-03-28 | $2.75 | $3.12 | 84,012 | — | — |
| 1996-03-27 | $2.77 | $3.13 | 263,287 | — | — |
| 1996-03-26 | $2.77 | $3.13 | 354,050 | — | — |
| 1996-03-25 | $2.77 | $3.13 | 99,764 | — | — |
| 1996-03-22 | $2.75 | $3.12 | 370,553 | — | — |
| 1996-03-21 | $2.73 | $3.10 | 99,014 | — | — |
| 1996-03-20 | $2.72 | $3.08 | 151,522 | — | — |
| 1996-03-19 | $2.75 | $3.12 | 106,515 | — | — |
| 1996-03-18 | $2.73 | $3.10 | 173,275 | — | — |
| 1996-03-15 | $2.70 | $3.06 | 149,271 | — | — |
| 1996-03-14 | $2.70 | $3.06 | 201,029 | — | — |
| 1996-03-13 | $2.68 | $3.04 | 263,287 | — | — |
| 1996-03-12 | $2.70 | $3.06 | 136,519 | — | — |
| 1996-03-11 | $2.70 | $3.06 | 259,537 | — | — |
| 1996-03-08 | $2.68 | $3.04 | 387,805 | — | — |
| 1996-03-07 | $2.75 | $3.12 | 164,273 | — | — |
| 1996-03-06 | $2.77 | $3.13 | 94,513 | — | — |
| 1996-03-05 | $2.77 | $3.13 | 198,028 | — | — |
| 1996-03-04 | $2.75 | $3.12 | 145,521 | — | — |
| 1996-03-01 | $2.75 | $3.12 | 63,009 | — | — |
| 1996-02-29 | $2.75 | $3.12 | 123,768 | — | — |
| 1996-02-28 | $2.75 | $3.12 | 222,032 | — | — |
| 1996-02-27 | $2.73 | $3.10 | 155,272 | — | — |
| 1996-02-26 | $2.73 | $3.10 | 128,268 | — | — |
| 1996-02-23 | $2.75 | $3.12 | 138,020 | — | — |
| 1996-02-22 | $2.77 | $3.13 | 222,032 | — | — |
| 1996-02-21 | $2.75 | $3.12 | 80,261 | — | — |
| 1996-02-20 | $2.75 | $3.12 | 249,785 | — | — |
| 1996-02-16 | $2.75 | $3.12 | 467,316 | — | — |
| 1996-02-15 | $2.73 | $3.10 | 408,808 | — | — |
| 1996-02-14 | $2.72 | $3.08 | 443,313 | — | — |
| 1996-02-13 | $2.73 | $3.10 | 415,559 | — | — |
| 1996-02-12 | $2.73 | $3.10 | 237,784 | — | — |
| 1996-02-09 | $2.73 | $3.10 | 199,528 | — | — |
| 1996-02-08 | $2.75 | $3.12 | 245,285 | — | — |
| 1996-02-07 | $2.75 | $3.12 | 206,279 | — | — |
| 1996-02-06 | $2.77 | $3.13 | 198,778 | — | — |
| 1996-02-05 | $2.72 | $3.08 | 322,546 | — | — |
| 1996-02-02 | $2.75 | $3.05 | 332,297 | — | — |
| 1996-02-01 | $2.77 | $3.07 | 583,583 | — | — |
| 1996-01-31 | $2.78 | $3.09 | 764,359 | — | — |
| 1996-01-30 | $2.77 | $3.07 | 449,314 | — | — |
| 1996-01-29 | $2.72 | $3.01 | 326,296 | — | — |
| 1996-01-26 | $2.72 | $3.01 | 199,528 | — | — |
| 1996-01-25 | $2.72 | $3.01 | 246,785 | — | — |
| 1996-01-24 | $2.70 | $3.00 | 279,040 | — | — |
| 1996-01-23 | $2.70 | $3.00 | 451,564 | — | — |
| 1996-01-22 | $2.72 | $3.01 | 294,042 | — | — |
| 1996-01-19 | $2.72 | $3.01 | 232,533 | — | — |
| 1996-01-18 | $2.72 | $3.01 | 177,025 | — | — |
| 1996-01-17 | $2.73 | $3.03 | 405,058 | — | — |
| 1996-01-16 | $2.68 | $2.98 | 303,043 | — | — |
| 1996-01-15 | $2.65 | $2.94 | 241,534 | — | — |
| 1996-01-12 | $2.67 | $2.96 | 307,544 | — | — |
| 1996-01-11 | $2.67 | $2.96 | 199,528 | — | — |
| 1996-01-10 | $2.63 | $2.92 | 335,298 | — | — |
| 1996-01-09 | $2.63 | $2.92 | 228,782 | — | — |
| 1996-01-08 | $2.63 | $2.92 | 73,510 | — | — |
| 1996-01-05 | $2.63 | $2.92 | 196,528 | — | — |
| 1996-01-04 | $2.60 | $2.88 | 619,588 | — | — |
| 1996-01-03 | $2.58 | $2.87 | 671,345 | — | — |
| 1996-01-02 | $2.62 | $2.90 | 291,041 | — | — |