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
- 1984-07-19 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 | $3.30 | $5.11 | 321,300 | — | — |
| 1996-12-30 | $3.24 | $5.02 | 184,950 | — | — |
| 1996-12-27 | $3.20 | $4.97 | 292,275 | — | — |
| 1996-12-26 | $3.09 | $4.79 | 403,650 | — | — |
| 1996-12-24 | $3.15 | $4.88 | 391,500 | — | — |
| 1996-12-23 | $3.00 | $4.65 | 301,725 | — | — |
| 1996-12-20 | $3.02 | $4.68 | 363,825 | — | — |
| 1996-12-19 | $3.02 | $4.68 | 508,275 | — | — |
| 1996-12-18 | $3.02 | $4.68 | 322,650 | — | — |
| 1996-12-17 | $3.02 | $4.68 | 460,350 | — | — |
| 1996-12-16 | $3.02 | $4.68 | 79,650 | — | — |
| 1996-12-13 | $3.07 | $4.77 | 61,425 | — | — |
| 1996-12-12 | $3.13 | $4.85 | 103,950 | — | — |
| 1996-12-11 | $3.13 | $4.85 | 342,225 | — | — |
| 1996-12-10 | $3.17 | $4.91 | 113,400 | — | — |
| 1996-12-09 | $3.11 | $4.82 | 388,125 | — | — |
| 1996-12-06 | $3.00 | $4.65 | 342,900 | — | — |
| 1996-12-05 | $3.11 | $4.82 | 47,925 | — | — |
| 1996-12-04 | $3.15 | $4.87 | 226,125 | — | — |
| 1996-12-03 | $3.11 | $4.81 | 213,975 | — | — |
| 1996-12-02 | $3.17 | $4.90 | 365,850 | — | — |
| 1996-11-29 | $3.15 | $4.87 | 127,575 | — | — |
| 1996-11-27 | $3.11 | $4.81 | 115,425 | — | — |
| 1996-11-26 | $3.09 | $4.78 | 305,775 | — | — |
| 1996-11-25 | $2.98 | $4.61 | 155,925 | — | — |
| 1996-11-22 | $2.98 | $4.61 | 272,700 | — | — |
| 1996-11-21 | $3.00 | $4.64 | 132,300 | — | — |
| 1996-11-20 | $3.04 | $4.70 | 206,550 | — | — |
| 1996-11-19 | $3.00 | $4.64 | 69,525 | — | — |
| 1996-11-18 | $3.04 | $4.70 | 145,800 | — | — |
| 1996-11-15 | $3.04 | $4.70 | 309,825 | — | — |
| 1996-11-14 | $3.00 | $4.64 | 125,550 | — | — |
| 1996-11-13 | $3.00 | $4.64 | 103,950 | — | — |
| 1996-11-12 | $3.02 | $4.67 | 96,525 | — | — |
| 1996-11-11 | $3.00 | $4.64 | 378,675 | — | — |
| 1996-11-08 | $2.98 | $4.61 | 271,350 | — | — |
| 1996-11-07 | $3.00 | $4.64 | 187,650 | — | — |
| 1996-11-06 | $2.98 | $4.61 | 272,700 | — | — |
| 1996-11-05 | $2.93 | $4.52 | 364,500 | — | — |
| 1996-11-04 | $2.93 | $4.52 | 168,750 | — | — |
| 1996-11-01 | $2.96 | $4.58 | 194,400 | — | — |
| 1996-10-31 | $2.94 | $4.55 | 454,950 | — | — |
| 1996-10-30 | $3.00 | $4.64 | 349,650 | — | — |
| 1996-10-29 | $3.00 | $4.64 | 515,025 | — | — |
| 1996-10-28 | $2.85 | $4.41 | 121,500 | — | — |
| 1996-10-25 | $2.87 | $4.44 | 372,600 | — | — |
| 1996-10-24 | $2.93 | $4.52 | 384,750 | — | — |
| 1996-10-23 | $2.94 | $4.55 | 207,225 | — | — |
| 1996-10-22 | $2.87 | $4.44 | 708,075 | — | — |
| 1996-10-21 | $2.91 | $4.49 | 1,110,375 | — | — |
| 1996-10-18 | $2.81 | $4.35 | 161,325 | — | — |
| 1996-10-17 | $2.78 | $4.29 | 168,750 | — | — |
| 1996-10-16 | $2.70 | $4.18 | 489,375 | — | — |
| 1996-10-15 | $2.69 | $4.15 | 633,825 | — | — |
| 1996-10-14 | $2.74 | $4.24 | 307,800 | — | — |
| 1996-10-11 | $2.80 | $4.32 | 656,100 | — | — |
| 1996-10-10 | $2.81 | $4.35 | 137,700 | — | — |
| 1996-10-09 | $2.78 | $4.29 | 139,725 | — | — |
| 1996-10-08 | $2.80 | $4.32 | 193,725 | — | — |
| 1996-10-07 | $2.81 | $4.35 | 513,675 | — | — |
| 1996-10-04 | $2.81 | $4.35 | 206,550 | — | — |
| 1996-10-03 | $2.78 | $4.29 | 627,750 | — | — |
| 1996-10-02 | $2.87 | $4.44 | 81,000 | — | — |
| 1996-10-01 | $2.80 | $4.32 | 263,925 | — | — |
| 1996-09-30 | $2.80 | $4.32 | 181,575 | — | — |
| 1996-09-27 | $2.93 | $4.52 | 275,400 | — | — |
| 1996-09-26 | $2.87 | $4.44 | 231,525 | — | — |
| 1996-09-25 | $2.78 | $4.29 | 2,284,200 | — | — |
| 1996-09-24 | $2.78 | $4.29 | 324,675 | — | — |
| 1996-09-23 | $2.83 | $4.38 | 297,675 | — | — |
| 1996-09-20 | $2.85 | $4.41 | 548,775 | — | — |
| 1996-09-19 | $2.87 | $4.44 | 328,725 | — | — |
| 1996-09-18 | $2.91 | $4.49 | 102,600 | — | — |
| 1996-09-17 | $2.87 | $4.44 | 78,300 | — | — |
| 1996-09-16 | $2.93 | $4.52 | 197,775 | — | — |
| 1996-09-13 | $2.98 | $4.61 | 47,250 | — | — |
| 1996-09-12 | $2.98 | $4.61 | 139,725 | — | — |
| 1996-09-11 | $2.98 | $4.60 | 37,125 | — | — |
| 1996-09-10 | $2.96 | $4.57 | 166,050 | — | — |
| 1996-09-09 | $2.94 | $4.54 | 172,125 | — | — |
| 1996-09-06 | $2.89 | $4.45 | 53,325 | — | — |
| 1996-09-05 | $2.91 | $4.48 | 47,925 | — | — |
| 1996-09-04 | $2.89 | $4.45 | 85,050 | — | — |
| 1996-09-03 | $2.89 | $4.45 | 40,500 | — | — |
| 1996-08-30 | $2.87 | $4.42 | 140,400 | — | — |
| 1996-08-29 | $2.93 | $4.51 | 156,600 | — | — |
| 1996-08-28 | $2.85 | $4.40 | 84,375 | — | — |
| 1996-08-27 | $2.89 | $4.45 | 175,500 | — | — |
| 1996-08-26 | $2.85 | $4.40 | 148,500 | — | — |
| 1996-08-23 | $2.85 | $4.40 | 39,150 | — | — |
| 1996-08-22 | $2.85 | $4.40 | 68,175 | — | — |
| 1996-08-21 | $2.83 | $4.37 | 213,975 | — | — |
| 1996-08-20 | $2.83 | $4.37 | 50,625 | — | — |
| 1996-08-19 | $2.83 | $4.37 | 23,625 | — | — |
| 1996-08-16 | $2.87 | $4.42 | 50,625 | — | — |
| 1996-08-15 | $2.83 | $4.37 | 198,450 | — | — |
| 1996-08-14 | $2.81 | $4.34 | 66,825 | — | — |
| 1996-08-13 | $2.81 | $4.34 | 148,500 | — | — |
| 1996-08-12 | $2.80 | $4.31 | 406,350 | — | — |
| 1996-08-09 | $2.81 | $4.34 | 71,550 | — | — |
| 1996-08-08 | $2.85 | $4.40 | 141,075 | — | — |
| 1996-08-07 | $2.85 | $4.40 | 269,325 | — | — |
| 1996-08-06 | $2.81 | $4.34 | 218,700 | — | — |
| 1996-08-05 | $2.87 | $4.42 | 150,525 | — | — |
| 1996-08-02 | $2.83 | $4.37 | 243,000 | — | — |
| 1996-08-01 | $2.74 | $4.22 | 357,750 | — | — |
| 1996-07-31 | $2.76 | $4.25 | 724,275 | — | — |
| 1996-07-30 | $2.74 | $4.22 | 198,450 | — | — |
| 1996-07-29 | $2.76 | $4.25 | 353,025 | — | — |
| 1996-07-26 | $2.78 | $4.28 | 159,300 | — | — |
| 1996-07-25 | $2.80 | $4.31 | 143,100 | — | — |
| 1996-07-24 | $2.76 | $4.25 | 322,650 | — | — |
| 1996-07-23 | $2.76 | $4.25 | 310,500 | — | — |
| 1996-07-22 | $2.85 | $4.40 | 177,525 | — | — |
| 1996-07-19 | $2.94 | $4.54 | 36,450 | — | — |
| 1996-07-18 | $2.96 | $4.57 | 192,375 | — | — |
| 1996-07-17 | $2.96 | $4.57 | 76,275 | — | — |
| 1996-07-16 | $2.93 | $4.51 | 598,050 | — | — |
| 1996-07-15 | $2.96 | $4.57 | 646,650 | — | — |
| 1996-07-12 | $2.93 | $4.51 | 227,475 | — | — |
| 1996-07-11 | $2.89 | $4.45 | 227,475 | — | — |
| 1996-07-10 | $2.89 | $4.45 | 339,525 | — | — |
| 1996-07-09 | $2.98 | $4.60 | 218,700 | — | — |
| 1996-07-08 | $3.06 | $4.71 | 189,675 | — | — |
| 1996-07-05 | $3.09 | $4.77 | 81,675 | — | — |
| 1996-07-03 | $3.15 | $4.85 | 76,950 | — | — |
| 1996-07-02 | $3.19 | $4.91 | 146,475 | — | — |
| 1996-07-01 | $3.20 | $4.94 | 397,575 | — | — |
| 1996-06-28 | $3.19 | $4.91 | 504,900 | — | — |
| 1996-06-27 | $3.11 | $4.80 | 339,525 | — | — |
| 1996-06-26 | $3.11 | $4.80 | 103,275 | — | — |
| 1996-06-25 | $3.22 | $4.97 | 140,400 | — | — |
| 1996-06-24 | $3.19 | $4.91 | 133,650 | — | — |
| 1996-06-21 | $3.13 | $4.82 | 189,675 | — | — |
| 1996-06-20 | $3.17 | $4.88 | 93,150 | — | — |
| 1996-06-19 | $3.17 | $4.88 | 345,600 | — | — |
| 1996-06-18 | $3.15 | $4.85 | 288,900 | — | — |
| 1996-06-17 | $3.13 | $4.82 | 210,600 | — | — |
| 1996-06-14 | $3.15 | $4.85 | 268,650 | — | — |
| 1996-06-13 | $3.19 | $4.91 | 389,475 | — | — |
| 1996-06-12 | $3.20 | $4.94 | 473,175 | — | — |
| 1996-06-11 | $3.24 | $4.98 | 163,350 | — | — |
| 1996-06-10 | $3.22 | $4.95 | 365,850 | — | — |
| 1996-06-07 | $3.28 | $5.04 | 463,050 | — | — |
| 1996-06-06 | $3.26 | $5.01 | 537,975 | — | — |
| 1996-06-05 | $3.22 | $4.95 | 367,200 | — | — |
| 1996-06-04 | $3.30 | $5.07 | 689,850 | — | — |
| 1996-06-03 | $3.20 | $4.92 | 341,550 | — | — |
| 1996-05-31 | $3.19 | $4.90 | 456,300 | — | — |
| 1996-05-30 | $3.11 | $4.78 | 447,525 | — | — |
| 1996-05-29 | $3.07 | $4.73 | 819,450 | — | — |
| 1996-05-28 | $3.02 | $4.64 | 64,125 | — | — |
| 1996-05-24 | $3.06 | $4.70 | 228,825 | — | — |
| 1996-05-23 | $3.04 | $4.67 | 407,700 | — | — |
| 1996-05-22 | $2.98 | $4.58 | 95,850 | — | — |
| 1996-05-21 | $3.00 | $4.61 | 214,650 | — | — |
| 1996-05-20 | $3.07 | $4.73 | 505,575 | — | — |
| 1996-05-17 | $3.07 | $4.73 | 372,600 | — | — |
| 1996-05-16 | $3.04 | $4.67 | 340,200 | — | — |
| 1996-05-15 | $2.96 | $4.55 | 467,775 | — | — |
| 1996-05-14 | $3.00 | $4.61 | 517,050 | — | — |
| 1996-05-13 | $2.85 | $4.38 | 216,675 | — | — |
| 1996-05-10 | $2.85 | $4.38 | 342,225 | — | — |
| 1996-05-09 | $2.81 | $4.33 | 183,600 | — | — |
| 1996-05-08 | $2.81 | $4.33 | 494,100 | — | — |
| 1996-05-07 | $2.81 | $4.33 | 276,750 | — | — |
| 1996-05-06 | $2.81 | $4.33 | 1,763,100 | — | — |
| 1996-05-03 | $2.76 | $4.24 | 135,675 | — | — |
| 1996-05-02 | $2.81 | $4.33 | 180,225 | — | — |
| 1996-05-01 | $2.83 | $4.36 | 272,700 | — | — |
| 1996-04-30 | $2.85 | $4.38 | 342,225 | — | — |
| 1996-04-29 | $2.81 | $4.33 | 594,675 | — | — |
| 1996-04-26 | $2.76 | $4.24 | 210,600 | — | — |
| 1996-04-25 | $2.78 | $4.27 | 510,300 | — | — |
| 1996-04-24 | $2.69 | $4.13 | 321,300 | — | — |
| 1996-04-23 | $2.61 | $4.01 | 320,625 | — | — |
| 1996-04-22 | $2.65 | $4.07 | 554,175 | — | — |
| 1996-04-19 | $2.63 | $4.04 | 113,400 | — | — |
| 1996-04-18 | $2.63 | $4.04 | 120,150 | — | — |
| 1996-04-17 | $2.63 | $4.04 | 298,350 | — | — |
| 1996-04-16 | $2.63 | $4.04 | 261,900 | — | — |
| 1996-04-15 | $2.65 | $4.07 | 105,975 | — | — |
| 1996-04-12 | $2.65 | $4.07 | 147,825 | — | — |
| 1996-04-11 | $2.59 | $3.99 | 55,350 | — | — |
| 1996-04-10 | $2.59 | $3.99 | 268,650 | — | — |
| 1996-04-09 | $2.61 | $4.01 | 124,875 | — | — |
| 1996-04-08 | $2.57 | $3.96 | 390,150 | — | — |
| 1996-04-04 | $2.61 | $4.01 | 128,925 | — | — |
| 1996-04-03 | $2.67 | $4.10 | 436,050 | — | — |
| 1996-04-02 | $2.65 | $4.07 | 119,475 | — | — |
| 1996-04-01 | $2.63 | $4.04 | 83,700 | — | — |
| 1996-03-29 | $2.61 | $4.01 | 141,075 | — | — |
| 1996-03-28 | $2.59 | $3.99 | 230,850 | — | — |
| 1996-03-27 | $2.61 | $4.01 | 89,775 | — | — |
| 1996-03-26 | $2.59 | $3.99 | 97,875 | — | — |
| 1996-03-25 | $2.61 | $4.01 | 65,475 | — | — |
| 1996-03-22 | $2.63 | $4.04 | 43,875 | — | — |
| 1996-03-21 | $2.63 | $4.04 | 184,950 | — | — |
| 1996-03-20 | $2.63 | $4.04 | 122,850 | — | — |
| 1996-03-19 | $2.67 | $4.10 | 619,650 | — | — |
| 1996-03-18 | $2.57 | $3.96 | 227,475 | — | — |
| 1996-03-15 | $2.52 | $3.87 | 325,350 | — | — |
| 1996-03-14 | $2.50 | $3.84 | 691,875 | — | — |
| 1996-03-13 | $2.52 | $3.87 | 143,775 | — | — |
| 1996-03-12 | $2.53 | $3.87 | 2,830,275 | — | — |
| 1996-03-11 | $2.50 | $3.83 | 136,350 | — | — |
| 1996-03-08 | $2.48 | $3.80 | 348,300 | — | — |
| 1996-03-07 | $2.56 | $3.91 | 290,925 | — | — |
| 1996-03-06 | $2.57 | $3.94 | 146,475 | — | — |
| 1996-03-05 | $2.61 | $4.00 | 125,550 | — | — |
| 1996-03-04 | $2.59 | $3.97 | 211,275 | — | — |
| 1996-03-01 | $2.52 | $3.86 | 1,074,600 | — | — |
| 1996-02-29 | $2.46 | $3.77 | 203,850 | — | — |
| 1996-02-28 | $2.50 | $3.83 | 431,325 | — | — |
| 1996-02-27 | $2.56 | $3.91 | 742,500 | — | — |
| 1996-02-26 | $2.56 | $3.91 | 187,650 | — | — |
| 1996-02-23 | $2.57 | $3.94 | 353,025 | — | — |
| 1996-02-22 | $2.57 | $3.94 | 426,600 | — | — |
| 1996-02-21 | $2.46 | $3.77 | 149,850 | — | — |
| 1996-02-20 | $2.50 | $3.83 | 290,925 | — | — |
| 1996-02-16 | $2.52 | $3.86 | 349,650 | — | — |
| 1996-02-15 | $2.48 | $3.80 | 207,900 | — | — |
| 1996-02-14 | $2.50 | $3.83 | 336,825 | — | — |
| 1996-02-13 | $2.52 | $3.86 | 265,950 | — | — |
| 1996-02-12 | $2.52 | $3.86 | 375,300 | — | — |
| 1996-02-09 | $2.54 | $3.89 | 307,800 | — | — |
| 1996-02-08 | $2.54 | $3.89 | 583,875 | — | — |
| 1996-02-07 | $2.54 | $3.89 | 306,450 | — | — |
| 1996-02-06 | $2.52 | $3.86 | 508,950 | — | — |
| 1996-02-05 | $2.50 | $3.83 | 317,925 | — | — |
| 1996-02-02 | $2.46 | $3.77 | 1,563,300 | — | — |
| 1996-02-01 | $2.48 | $3.80 | 270,000 | — | — |
| 1996-01-31 | $2.50 | $3.83 | 677,025 | — | — |
| 1996-01-30 | $2.50 | $3.83 | 436,725 | — | — |
| 1996-01-29 | $2.54 | $3.89 | 551,475 | — | — |
| 1996-01-26 | $2.52 | $3.86 | 677,700 | — | — |
| 1996-01-25 | $2.59 | $3.97 | 199,125 | — | — |
| 1996-01-24 | $2.61 | $4.00 | 278,775 | — | — |
| 1996-01-23 | $2.61 | $4.00 | 91,800 | — | — |
| 1996-01-22 | $2.63 | $4.03 | 294,300 | — | — |
| 1996-01-19 | $2.61 | $4.00 | 184,950 | — | — |
| 1996-01-18 | $2.61 | $4.00 | 449,550 | — | — |
| 1996-01-17 | $2.61 | $4.00 | 588,600 | — | — |
| 1996-01-16 | $2.59 | $3.97 | 922,050 | — | — |
| 1996-01-15 | $2.61 | $4.00 | 143,100 | — | — |
| 1996-01-12 | $2.59 | $3.97 | 459,000 | — | — |
| 1996-01-11 | $2.67 | $4.08 | 186,300 | — | — |
| 1996-01-10 | $2.67 | $4.08 | 414,450 | — | — |
| 1996-01-09 | $2.70 | $4.14 | 31,050 | — | — |
| 1996-01-08 | $2.74 | $4.20 | 25,650 | — | — |
| 1996-01-05 | $2.69 | $4.11 | 623,700 | — | — |
| 1996-01-04 | $2.69 | $4.11 | 320,625 | — | — |
| 1996-01-03 | $2.74 | $4.20 | 360,450 | — | — |
| 1996-01-02 | $2.76 | $4.23 | 276,075 | — | — |