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
- 1996-02-20 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 | $3.04 | $3.05 | 9,000 | — | — |
| 1996-12-30 | $2.96 | $2.97 | 12,300 | — | — |
| 1996-12-27 | $2.96 | $2.96 | 10,800 | — | — |
| 1996-12-26 | $2.96 | $2.96 | 46,200 | — | — |
| 1996-12-24 | $3.04 | $3.04 | 10,200 | — | — |
| 1996-12-23 | $2.96 | $2.96 | 18,000 | — | — |
| 1996-12-20 | $3.08 | $3.08 | 14,100 | — | — |
| 1996-12-19 | $2.96 | $2.96 | 261,900 | — | — |
| 1996-12-18 | $3.00 | $3.00 | 39,000 | — | — |
| 1996-12-17 | $2.92 | $2.92 | 115,200 | — | — |
| 1996-12-16 | $2.88 | $2.88 | 69,000 | — | — |
| 1996-12-13 | $2.88 | $2.88 | 9,600 | — | — |
| 1996-12-12 | $2.88 | $2.88 | 203,100 | — | — |
| 1996-12-11 | $2.71 | $2.71 | 152,700 | — | — |
| 1996-12-10 | $2.67 | $2.67 | 26,100 | — | — |
| 1996-12-09 | $2.54 | $2.54 | 131,100 | — | — |
| 1996-12-06 | $2.54 | $2.54 | 27,300 | — | — |
| 1996-12-05 | $2.58 | $2.58 | 174,300 | — | — |
| 1996-12-04 | $2.58 | $2.58 | 46,800 | — | — |
| 1996-12-03 | $2.50 | $2.50 | 792,300 | — | — |
| 1996-12-02 | $2.46 | $2.46 | 259,500 | — | — |
| 1996-11-29 | $2.42 | $2.42 | 17,400 | — | — |
| 1996-11-27 | $2.42 | $2.42 | 135,900 | — | — |
| 1996-11-26 | $2.50 | $2.50 | 25,500 | — | — |
| 1996-11-25 | $2.50 | $2.50 | 64,800 | — | — |
| 1996-11-22 | $2.56 | $2.56 | 12,300 | — | — |
| 1996-11-21 | $2.58 | $2.58 | 92,100 | — | — |
| 1996-11-20 | $2.67 | $2.67 | 11,100 | — | — |
| 1996-11-19 | $2.79 | $2.79 | 27,600 | — | — |
| 1996-11-18 | $2.71 | $2.71 | 15,900 | — | — |
| 1996-11-15 | $2.79 | $2.79 | 9,000 | — | — |
| 1996-11-14 | $2.79 | $2.79 | 7,800 | — | — |
| 1996-11-13 | $2.71 | $2.71 | 9,000 | — | — |
| 1996-11-12 | $2.71 | $2.71 | 109,200 | — | — |
| 1996-11-11 | $2.71 | $2.71 | 2,100 | — | — |
| 1996-11-08 | $2.83 | $2.83 | 16,200 | — | — |
| 1996-11-07 | $2.83 | $2.83 | 2,400 | — | — |
| 1996-11-06 | $2.92 | $2.92 | 6,000 | — | — |
| 1996-11-05 | $2.96 | $2.96 | 671,400 | — | — |
| 1996-11-04 | $2.96 | $2.96 | 300 | — | — |
| 1996-11-01 | $3.04 | $3.04 | 77,400 | — | — |
| 1996-10-31 | $3.00 | $3.00 | 3,900 | — | — |
| 1996-10-30 | $3.00 | $3.00 | 6,300 | — | — |
| 1996-10-29 | $3.00 | $3.00 | 33,300 | — | — |
| 1996-10-28 | $2.96 | $2.96 | 6,900 | — | — |
| 1996-10-25 | $2.96 | $2.96 | 900 | — | — |
| 1996-10-24 | $3.04 | $3.04 | 2,400 | — | — |
| 1996-10-23 | $3.04 | $3.04 | 114,600 | — | — |
| 1996-10-22 | $3.04 | $3.04 | 47,700 | — | — |
| 1996-10-21 | $3.00 | $3.00 | 900 | — | — |
| 1996-10-18 | $3.00 | $3.00 | 0 | — | — |
| 1996-10-17 | $3.00 | $3.00 | 38,400 | — | — |
| 1996-10-16 | $3.17 | $3.17 | 11,700 | — | — |
| 1996-10-15 | $3.13 | $3.12 | 22,500 | — | — |
| 1996-10-14 | $3.00 | $3.00 | 4,500 | — | — |
| 1996-10-11 | $2.96 | $2.96 | 3,600 | — | — |
| 1996-10-10 | $2.88 | $2.88 | 0 | — | — |
| 1996-10-09 | $2.88 | $2.88 | 3,000 | — | — |
| 1996-10-08 | $2.88 | $2.88 | 4,500 | — | — |
| 1996-10-07 | $2.83 | $2.83 | 47,100 | — | — |
| 1996-10-04 | $2.92 | $2.92 | 57,600 | — | — |
| 1996-10-03 | $2.92 | $2.92 | 17,100 | — | — |
| 1996-10-02 | $2.92 | $2.92 | 20,100 | — | — |
| 1996-10-01 | $2.92 | $2.92 | 3,900 | — | — |
| 1996-09-30 | $2.92 | $2.92 | 2,100 | — | — |
| 1996-09-27 | $2.83 | $2.83 | 10,500 | — | — |
| 1996-09-26 | $2.92 | $2.92 | 0 | — | — |
| 1996-09-25 | $2.92 | $2.92 | 1,800 | — | — |
| 1996-09-24 | $2.67 | $2.67 | 14,700 | — | — |
| 1996-09-23 | $2.92 | $2.92 | 49,800 | — | — |
| 1996-09-20 | $3.00 | $3.00 | 6,300 | — | — |
| 1996-09-19 | $2.96 | $2.96 | 7,800 | — | — |
| 1996-09-18 | $2.83 | $2.83 | 4,500 | — | — |
| 1996-09-17 | $3.00 | $3.00 | 1,200 | — | — |
| 1996-09-16 | $3.00 | $3.00 | 900 | — | — |
| 1996-09-13 | $2.75 | $2.75 | 2,100 | — | — |
| 1996-09-12 | $2.92 | $2.92 | 8,100 | — | — |
| 1996-09-11 | $3.00 | $3.00 | 900 | — | — |
| 1996-09-10 | $3.00 | $3.00 | 13,500 | — | — |
| 1996-09-09 | $2.88 | $2.88 | 33,300 | — | — |
| 1996-09-06 | $3.00 | $3.00 | 40,500 | — | — |
| 1996-09-05 | $3.08 | $3.08 | 19,500 | — | — |
| 1996-09-04 | $3.00 | $3.00 | 1,200 | — | — |
| 1996-09-03 | $3.00 | $3.00 | 58,200 | — | — |
| 1996-08-30 | $2.92 | $2.92 | 0 | — | — |
| 1996-08-29 | $2.92 | $2.92 | 900 | — | — |
| 1996-08-28 | $3.08 | $3.08 | 27,900 | — | — |
| 1996-08-27 | $2.92 | $2.92 | 13,500 | — | — |
| 1996-08-26 | $3.08 | $3.08 | 8,100 | — | — |
| 1996-08-23 | $2.92 | $2.92 | 25,200 | — | — |
| 1996-08-22 | $3.17 | $3.17 | 60,600 | — | — |
| 1996-08-21 | $3.17 | $3.17 | 18,000 | — | — |
| 1996-08-20 | $3.00 | $3.00 | 9,600 | — | — |
| 1996-08-19 | $3.17 | $3.17 | 25,500 | — | — |
| 1996-08-16 | $3.00 | $3.00 | 27,600 | — | — |
| 1996-08-15 | $2.92 | $2.92 | 3,300 | — | — |
| 1996-08-14 | $3.00 | $3.00 | 0 | — | — |
| 1996-08-13 | $3.00 | $3.00 | 12,900 | — | — |
| 1996-08-12 | $3.00 | $3.00 | 5,100 | — | — |
| 1996-08-09 | $3.00 | $3.00 | 89,700 | — | — |
| 1996-08-08 | $2.92 | $2.92 | 27,300 | — | — |
| 1996-08-07 | $3.17 | $3.17 | 4,200 | — | — |
| 1996-08-06 | $3.17 | $3.17 | 6,600 | — | — |
| 1996-08-05 | $3.00 | $3.00 | 12,300 | — | — |
| 1996-08-02 | $2.92 | $2.92 | 15,300 | — | — |
| 1996-08-01 | $2.92 | $2.92 | 6,300 | — | — |
| 1996-07-31 | $3.04 | $3.04 | 5,700 | — | — |
| 1996-07-30 | $3.00 | $3.00 | 0 | — | — |
| 1996-07-29 | $3.00 | $3.00 | 9,300 | — | — |
| 1996-07-26 | $3.08 | $3.08 | 7,200 | — | — |
| 1996-07-25 | $3.17 | $3.17 | 34,200 | — | — |
| 1996-07-24 | $3.00 | $3.00 | 12,000 | — | — |
| 1996-07-23 | $3.08 | $3.08 | 6,300 | — | — |
| 1996-07-22 | $3.04 | $3.04 | 3,900 | — | — |
| 1996-07-19 | $3.13 | $3.12 | 6,900 | — | — |
| 1996-07-18 | $3.17 | $3.17 | 10,800 | — | — |
| 1996-07-17 | $3.04 | $3.04 | 4,200 | — | — |
| 1996-07-16 | $3.00 | $3.00 | 6,300 | — | — |
| 1996-07-15 | $3.17 | $3.17 | 12,300 | — | — |
| 1996-07-12 | $3.17 | $3.17 | 1,200 | — | — |
| 1996-07-11 | $3.00 | $3.00 | 5,100 | — | — |
| 1996-07-10 | $2.96 | $2.96 | 5,100 | — | — |
| 1996-07-09 | $3.00 | $3.00 | 6,300 | — | — |
| 1996-07-08 | $3.17 | $3.17 | 45,000 | — | — |
| 1996-07-05 | $3.08 | $3.08 | 28,500 | — | — |
| 1996-07-03 | $3.00 | $3.00 | 11,400 | — | — |
| 1996-07-02 | $3.17 | $3.17 | 1,200 | — | — |
| 1996-07-01 | $3.13 | $3.12 | 3,900 | — | — |
| 1996-06-28 | $3.00 | $3.00 | 30,000 | — | — |
| 1996-06-27 | $3.00 | $3.00 | 3,900 | — | — |
| 1996-06-26 | $3.17 | $3.17 | 3,300 | — | — |
| 1996-06-25 | $2.92 | $2.92 | 9,600 | — | — |
| 1996-06-24 | $3.17 | $3.17 | 12,900 | — | — |
| 1996-06-21 | $2.92 | $2.92 | 1,500 | — | — |
| 1996-06-20 | $3.17 | $3.17 | 0 | — | — |
| 1996-06-19 | $3.17 | $3.17 | 3,300 | — | — |
| 1996-06-18 | $3.17 | $3.17 | 90,600 | — | — |
| 1996-06-17 | $3.25 | $3.25 | 14,100 | — | — |
| 1996-06-14 | $3.25 | $3.25 | 18,600 | — | — |
| 1996-06-13 | $3.17 | $3.17 | 0 | — | — |
| 1996-06-12 | $3.17 | $3.17 | 9,900 | — | — |
| 1996-06-11 | $3.33 | $3.33 | 15,000 | — | — |
| 1996-06-10 | $3.33 | $3.33 | 15,600 | — | — |
| 1996-06-07 | $3.17 | $3.17 | 15,900 | — | — |
| 1996-06-06 | $3.42 | $3.42 | 6,000 | — | — |
| 1996-06-05 | $3.42 | $3.42 | 300 | — | — |
| 1996-06-04 | $3.17 | $3.17 | 9,000 | — | — |
| 1996-06-03 | $3.33 | $3.33 | 81,600 | — | — |
| 1996-05-31 | $3.33 | $3.33 | 20,400 | — | — |
| 1996-05-30 | $3.42 | $3.42 | 14,700 | — | — |
| 1996-05-29 | $3.42 | $3.42 | 15,000 | — | — |
| 1996-05-28 | $3.33 | $3.33 | 53,400 | — | — |
| 1996-05-24 | $3.33 | $3.33 | 19,500 | — | — |
| 1996-05-23 | $3.33 | $3.33 | 34,200 | — | — |
| 1996-05-22 | $3.33 | $3.33 | 7,800 | — | — |
| 1996-05-21 | $3.17 | $3.17 | 13,500 | — | — |
| 1996-05-20 | $3.33 | $3.33 | 27,600 | — | — |
| 1996-05-17 | $3.33 | $3.33 | 22,800 | — | — |
| 1996-05-16 | $3.08 | $3.08 | 2,700 | — | — |
| 1996-05-15 | $3.25 | $3.25 | 25,200 | — | — |
| 1996-05-14 | $3.25 | $3.25 | 87,600 | — | — |
| 1996-05-13 | $3.08 | $3.08 | 170,100 | — | — |
| 1996-05-10 | $3.33 | $3.33 | 13,500 | — | — |
| 1996-05-09 | $3.50 | $3.50 | 11,100 | — | — |
| 1996-05-08 | $3.42 | $3.42 | 31,200 | — | — |
| 1996-05-07 | $3.46 | $3.46 | 47,400 | — | — |
| 1996-05-06 | $3.58 | $3.58 | 6,000 | — | — |
| 1996-05-03 | $3.58 | $3.58 | 8,400 | — | — |
| 1996-05-02 | $3.58 | $3.58 | 7,500 | — | — |
| 1996-05-01 | $3.58 | $3.58 | 20,400 | — | — |
| 1996-04-30 | $3.50 | $3.50 | 600 | — | — |
| 1996-04-29 | $3.58 | $3.58 | 16,500 | — | — |
| 1996-04-26 | $3.58 | $3.58 | 1,800 | — | — |
| 1996-04-25 | $3.50 | $3.50 | 3,300 | — | — |
| 1996-04-24 | $3.42 | $3.42 | 4,200 | — | — |
| 1996-04-23 | $3.58 | $3.58 | 17,700 | — | — |
| 1996-04-22 | $3.42 | $3.42 | 8,700 | — | — |
| 1996-04-19 | $3.50 | $3.50 | 2,400 | — | — |
| 1996-04-18 | $3.58 | $3.58 | 900 | — | — |
| 1996-04-17 | $3.58 | $3.58 | 7,500 | — | — |
| 1996-04-16 | $3.46 | $3.46 | 6,900 | — | — |
| 1996-04-15 | $3.58 | $3.58 | 5,400 | — | — |
| 1996-04-12 | $3.42 | $3.42 | 23,700 | — | — |
| 1996-04-11 | $3.42 | $3.42 | 5,700 | — | — |
| 1996-04-10 | $3.42 | $3.42 | 31,500 | — | — |
| 1996-04-09 | $3.58 | $3.58 | 12,000 | — | — |
| 1996-04-08 | $3.58 | $3.58 | 41,400 | — | — |
| 1996-04-04 | $3.67 | $3.67 | 3,300 | — | — |
| 1996-04-03 | $3.58 | $3.58 | 4,200 | — | — |
| 1996-04-02 | $3.67 | $3.67 | 3,600 | — | — |
| 1996-04-01 | $3.60 | $3.60 | 7,200 | — | — |
| 1996-03-29 | $3.67 | $3.67 | 7,200 | — | — |
| 1996-03-28 | $3.67 | $3.67 | 22,500 | — | — |
| 1996-03-27 | $3.71 | $3.71 | 15,900 | — | — |
| 1996-03-26 | $3.79 | $3.79 | 4,500 | — | — |
| 1996-03-25 | $3.88 | $3.87 | 19,500 | — | — |
| 1996-03-22 | $3.96 | $3.96 | 9,000 | — | — |
| 1996-03-21 | $3.96 | $3.96 | 10,200 | — | — |
| 1996-03-20 | $3.96 | $3.96 | 3,300 | — | — |
| 1996-03-19 | $3.83 | $3.83 | 30,600 | — | — |
| 1996-03-18 | $4.00 | $4.00 | 42,600 | — | — |
| 1996-03-15 | $4.00 | $4.00 | 18,600 | — | — |
| 1996-03-14 | $4.00 | $4.00 | 3,000 | — | — |
| 1996-03-13 | $4.00 | $4.00 | 11,400 | — | — |
| 1996-03-12 | $3.92 | $3.92 | 5,100 | — | — |
| 1996-03-11 | $3.92 | $3.92 | 85,200 | — | — |
| 1996-03-08 | $3.92 | $3.92 | 30,000 | — | — |
| 1996-03-07 | $3.67 | $3.67 | 22,800 | — | — |
| 1996-03-06 | $3.92 | $3.92 | 32,400 | — | — |
| 1996-03-05 | $3.83 | $3.83 | 42,900 | — | — |
| 1996-03-04 | $3.83 | $3.83 | 53,100 | — | — |
| 1996-03-01 | $3.71 | $3.71 | 55,200 | — | — |
| 1996-02-29 | $3.83 | $3.83 | 113,700 | — | — |
| 1996-02-28 | $3.83 | $3.83 | 111,600 | — | — |
| 1996-02-27 | $3.67 | $3.67 | 224,700 | — | — |
| 1996-02-26 | $3.50 | $3.50 | 290,100 | — | — |
| 1996-02-23 | $4.17 | $4.17 | 131,100 | — | — |
| 1996-02-22 | $4.83 | $4.83 | 194,700 | — | — |
| 1996-02-21 | $5.25 | $5.25 | 299,700 | — | — |
| 1996-02-20 | $5.17 | $5.17 | 704,100 | — | — |