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
- 1993-06-11 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 | $2.54 | $2.54 | 12,000 | — | — |
| 1996-12-30 | $2.63 | $2.62 | 29,400 | — | — |
| 1996-12-27 | $2.56 | $2.56 | 233,400 | — | — |
| 1996-12-26 | $2.58 | $2.58 | 182,400 | — | — |
| 1996-12-24 | $2.42 | $2.42 | 1,800 | — | — |
| 1996-12-23 | $2.54 | $2.54 | 187,200 | — | — |
| 1996-12-20 | $2.46 | $2.46 | 517,200 | — | — |
| 1996-12-19 | $2.50 | $2.50 | 17,400 | — | — |
| 1996-12-18 | $2.50 | $2.50 | 6,000 | — | — |
| 1996-12-17 | $2.50 | $2.50 | 0 | — | — |
| 1996-12-16 | $2.50 | $2.50 | 4,800 | — | — |
| 1996-12-13 | $2.50 | $2.50 | 34,200 | — | — |
| 1996-12-12 | $2.50 | $2.50 | 126,600 | — | — |
| 1996-12-11 | $2.35 | $2.35 | 111,600 | — | — |
| 1996-12-10 | $2.29 | $2.29 | 36,600 | — | — |
| 1996-12-09 | $2.29 | $2.29 | 81,600 | — | — |
| 1996-12-06 | $2.38 | $2.37 | 151,800 | — | — |
| 1996-12-05 | $2.40 | $2.40 | 21,000 | — | — |
| 1996-12-04 | $2.35 | $2.35 | 21,000 | — | — |
| 1996-12-03 | $2.35 | $2.35 | 778,200 | — | — |
| 1996-12-02 | $2.27 | $2.27 | 336,000 | — | — |
| 1996-11-29 | $2.43 | $2.43 | 32,400 | — | — |
| 1996-11-27 | $2.50 | $2.50 | 14,400 | — | — |
| 1996-11-26 | $2.54 | $2.54 | 213,000 | — | — |
| 1996-11-25 | $2.52 | $2.52 | 1,072,800 | — | — |
| 1996-11-22 | $2.67 | $2.67 | 118,200 | — | — |
| 1996-11-21 | $2.67 | $2.67 | 61,800 | — | — |
| 1996-11-20 | $2.79 | $2.79 | 15,600 | — | — |
| 1996-11-19 | $2.79 | $2.79 | 7,200 | — | — |
| 1996-11-18 | $2.92 | $2.92 | 3,000 | — | — |
| 1996-11-15 | $2.92 | $2.92 | 6,600 | — | — |
| 1996-11-14 | $2.79 | $2.79 | 30,600 | — | — |
| 1996-11-13 | $2.81 | $2.81 | 34,800 | — | — |
| 1996-11-12 | $2.83 | $2.83 | 69,000 | — | — |
| 1996-11-11 | $2.85 | $2.85 | 75,000 | — | — |
| 1996-11-08 | $2.88 | $2.87 | 49,800 | — | — |
| 1996-11-07 | $2.88 | $2.87 | 228,600 | — | — |
| 1996-11-06 | $2.67 | $2.67 | 9,000 | — | — |
| 1996-11-05 | $2.63 | $2.62 | 27,600 | — | — |
| 1996-11-04 | $2.71 | $2.71 | 22,200 | — | — |
| 1996-11-01 | $2.72 | $2.72 | 81,600 | — | — |
| 1996-10-31 | $2.75 | $2.75 | 53,400 | — | — |
| 1996-10-30 | $2.71 | $2.71 | 98,400 | — | — |
| 1996-10-29 | $2.69 | $2.69 | 292,800 | — | — |
| 1996-10-28 | $2.63 | $2.62 | 26,400 | — | — |
| 1996-10-25 | $2.71 | $2.71 | 141,000 | — | — |
| 1996-10-24 | $2.71 | $2.71 | 4,800 | — | — |
| 1996-10-23 | $2.67 | $2.67 | 31,800 | — | — |
| 1996-10-22 | $2.67 | $2.67 | 238,200 | — | — |
| 1996-10-21 | $2.71 | $2.71 | 99,000 | — | — |
| 1996-10-18 | $2.71 | $2.71 | 186,600 | — | — |
| 1996-10-17 | $2.63 | $2.62 | 108,600 | — | — |
| 1996-10-16 | $2.63 | $2.62 | 88,200 | — | — |
| 1996-10-15 | $2.71 | $2.71 | 15,000 | — | — |
| 1996-10-14 | $2.58 | $2.58 | 12,000 | — | — |
| 1996-10-11 | $2.71 | $2.71 | 76,200 | — | — |
| 1996-10-10 | $2.65 | $2.65 | 104,400 | — | — |
| 1996-10-09 | $2.63 | $2.62 | 79,200 | — | — |
| 1996-10-08 | $2.60 | $2.60 | 1,223,400 | — | — |
| 1996-10-07 | $2.60 | $2.60 | 193,800 | — | — |
| 1996-10-04 | $2.67 | $2.67 | 2,344,800 | — | — |
| 1996-10-03 | $2.92 | $2.92 | 97,800 | — | — |
| 1996-10-02 | $2.75 | $2.75 | 154,800 | — | — |
| 1996-10-01 | $2.75 | $2.75 | 2,400 | — | — |
| 1996-09-30 | $2.67 | $2.67 | 143,400 | — | — |
| 1996-09-27 | $2.71 | $2.71 | 4,275,600 | — | — |
| 1996-09-26 | $2.88 | $2.87 | 7,200 | — | — |
| 1996-09-25 | $2.88 | $2.87 | 18,000 | — | — |
| 1996-09-24 | $3.00 | $3.00 | 85,800 | — | — |
| 1996-09-23 | $3.04 | $3.04 | 181,800 | — | — |
| 1996-09-20 | $3.17 | $3.17 | 512,400 | — | — |
| 1996-09-19 | $3.10 | $3.10 | 1,862,400 | — | — |
| 1996-09-18 | $3.04 | $3.04 | 1,733,400 | — | — |
| 1996-09-17 | $3.25 | $3.25 | 550,800 | — | — |
| 1996-09-16 | $3.13 | $3.12 | 898,200 | — | — |
| 1996-09-13 | $3.65 | $3.65 | 477,600 | — | — |
| 1996-09-12 | $3.42 | $3.42 | 19,200 | — | — |
| 1996-09-11 | $3.50 | $3.50 | 155,400 | — | — |
| 1996-09-10 | $3.42 | $3.42 | 25,200 | — | — |
| 1996-09-09 | $3.42 | $3.42 | 105,000 | — | — |
| 1996-09-06 | $3.33 | $3.33 | 241,800 | — | — |
| 1996-09-05 | $3.29 | $3.29 | 9,600 | — | — |
| 1996-09-04 | $3.33 | $3.33 | 3,600 | — | — |
| 1996-09-03 | $3.25 | $3.25 | 16,800 | — | — |
| 1996-08-30 | $3.29 | $3.29 | 288,000 | — | — |
| 1996-08-29 | $3.27 | $3.27 | 111,000 | — | — |
| 1996-08-28 | $3.27 | $3.27 | 260,400 | — | — |
| 1996-08-27 | $3.27 | $3.27 | 1,200 | — | — |
| 1996-08-26 | $3.27 | $3.27 | 191,400 | — | — |
| 1996-08-23 | $3.31 | $3.31 | 9,600 | — | — |
| 1996-08-22 | $3.27 | $3.27 | 16,800 | — | — |
| 1996-08-21 | $3.33 | $3.33 | 556,800 | — | — |
| 1996-08-20 | $3.38 | $3.37 | 9,000 | — | — |
| 1996-08-19 | $3.29 | $3.29 | 13,800 | — | — |
| 1996-08-16 | $3.29 | $3.29 | 133,800 | — | — |
| 1996-08-15 | $3.25 | $3.25 | 4,800 | — | — |
| 1996-08-14 | $3.35 | $3.35 | 161,400 | — | — |
| 1996-08-13 | $3.25 | $3.25 | 455,400 | — | — |
| 1996-08-12 | $3.13 | $3.12 | 297,600 | — | — |
| 1996-08-09 | $3.17 | $3.17 | 694,800 | — | — |
| 1996-08-08 | $2.96 | $2.96 | 185,400 | — | — |
| 1996-08-07 | $2.96 | $2.96 | 46,200 | — | — |
| 1996-08-06 | $3.00 | $3.00 | 54,000 | — | — |
| 1996-08-05 | $2.96 | $2.96 | 61,800 | — | — |
| 1996-08-02 | $3.00 | $3.00 | 132,600 | — | — |
| 1996-08-01 | $2.88 | $2.87 | 45,600 | — | — |
| 1996-07-31 | $2.79 | $2.79 | 4,800 | — | — |
| 1996-07-30 | $2.79 | $2.79 | 1,200 | — | — |
| 1996-07-29 | $2.79 | $2.79 | 4,200 | — | — |
| 1996-07-26 | $2.83 | $2.83 | 77,400 | — | — |
| 1996-07-25 | $2.79 | $2.79 | 9,000 | — | — |
| 1996-07-24 | $2.83 | $2.83 | 258,600 | — | — |
| 1996-07-23 | $2.83 | $2.83 | 38,400 | — | — |
| 1996-07-22 | $2.88 | $2.87 | 39,600 | — | — |
| 1996-07-19 | $2.96 | $2.96 | 9,600 | — | — |
| 1996-07-18 | $2.83 | $2.83 | 328,200 | — | — |
| 1996-07-17 | $2.71 | $2.71 | 122,400 | — | — |
| 1996-07-16 | $2.50 | $2.50 | 360,600 | — | — |
| 1996-07-15 | $2.92 | $2.92 | 97,200 | — | — |
| 1996-07-12 | $3.13 | $3.12 | 32,400 | — | — |
| 1996-07-11 | $3.08 | $3.08 | 153,600 | — | — |
| 1996-07-10 | $3.21 | $3.21 | 87,600 | — | — |
| 1996-07-09 | $3.25 | $3.25 | 247,200 | — | — |
| 1996-07-08 | $3.33 | $3.33 | 59,400 | — | — |
| 1996-07-05 | $3.31 | $3.31 | 169,200 | — | — |
| 1996-07-03 | $3.52 | $3.52 | 452,400 | — | — |
| 1996-07-02 | $3.29 | $3.29 | 172,200 | — | — |
| 1996-07-01 | $3.15 | $3.15 | 375,600 | — | — |
| 1996-06-28 | $3.13 | $3.12 | 36,000 | — | — |
| 1996-06-27 | $3.08 | $3.08 | 24,000 | — | — |
| 1996-06-26 | $3.00 | $3.00 | 46,800 | — | — |
| 1996-06-25 | $3.13 | $3.12 | 67,800 | — | — |
| 1996-06-24 | $3.13 | $3.12 | 25,800 | — | — |
| 1996-06-21 | $3.13 | $3.12 | 7,200 | — | — |
| 1996-06-20 | $3.17 | $3.17 | 378,000 | — | — |
| 1996-06-19 | $3.21 | $3.21 | 62,400 | — | — |
| 1996-06-18 | $3.25 | $3.25 | 28,200 | — | — |
| 1996-06-17 | $3.33 | $3.33 | 51,000 | — | — |
| 1996-06-14 | $3.29 | $3.29 | 174,000 | — | — |
| 1996-06-13 | $3.17 | $3.17 | 19,200 | — | — |
| 1996-06-12 | $3.17 | $3.17 | 12,000 | — | — |
| 1996-06-11 | $3.23 | $3.23 | 37,200 | — | — |
| 1996-06-10 | $3.17 | $3.17 | 3,000 | — | — |
| 1996-06-07 | $3.17 | $3.17 | 198,600 | — | — |
| 1996-06-06 | $3.17 | $3.17 | 247,800 | — | — |
| 1996-06-05 | $3.10 | $3.10 | 32,400 | — | — |
| 1996-06-04 | $3.13 | $3.12 | 69,000 | — | — |
| 1996-06-03 | $3.08 | $3.08 | 85,200 | — | — |
| 1996-05-31 | $3.06 | $3.06 | 32,400 | — | — |
| 1996-05-30 | $3.00 | $3.00 | 93,600 | — | — |
| 1996-05-29 | $2.94 | $2.94 | 30,600 | — | — |
| 1996-05-28 | $2.88 | $2.87 | 106,800 | — | — |
| 1996-05-24 | $2.85 | $2.85 | 36,000 | — | — |
| 1996-05-23 | $2.88 | $2.87 | 252,600 | — | — |
| 1996-05-22 | $2.79 | $2.79 | 193,200 | — | — |
| 1996-05-21 | $2.81 | $2.81 | 267,000 | — | — |
| 1996-05-20 | $2.83 | $2.83 | 76,200 | — | — |
| 1996-05-17 | $3.00 | $3.00 | 16,800 | — | — |
| 1996-05-16 | $3.00 | $3.00 | 45,600 | — | — |
| 1996-05-15 | $2.92 | $2.92 | 271,800 | — | — |
| 1996-05-14 | $2.96 | $2.96 | 94,800 | — | — |
| 1996-05-13 | $2.83 | $2.83 | 31,200 | — | — |
| 1996-05-10 | $2.92 | $2.92 | 28,800 | — | — |
| 1996-05-09 | $2.79 | $2.79 | 216,000 | — | — |
| 1996-05-08 | $2.88 | $2.87 | 72,000 | — | — |
| 1996-05-07 | $2.96 | $2.96 | 102,000 | — | — |
| 1996-05-06 | $2.96 | $2.96 | 91,800 | — | — |
| 1996-05-03 | $2.96 | $2.96 | 37,200 | — | — |
| 1996-05-02 | $3.04 | $3.04 | 7,800 | — | — |
| 1996-05-01 | $3.00 | $3.00 | 62,400 | — | — |
| 1996-04-30 | $2.92 | $2.92 | 22,800 | — | — |
| 1996-04-29 | $2.96 | $2.96 | 337,800 | — | — |
| 1996-04-26 | $2.92 | $2.92 | 26,400 | — | — |
| 1996-04-25 | $2.92 | $2.92 | 168,000 | — | — |
| 1996-04-24 | $2.94 | $2.94 | 72,600 | — | — |
| 1996-04-23 | $2.96 | $2.96 | 49,200 | — | — |
| 1996-04-22 | $2.92 | $2.92 | 52,200 | — | — |
| 1996-04-19 | $2.92 | $2.92 | 13,800 | — | — |
| 1996-04-18 | $2.93 | $2.93 | 44,400 | — | — |
| 1996-04-17 | $2.92 | $2.92 | 24,000 | — | — |
| 1996-04-16 | $3.00 | $3.00 | 18,000 | — | — |
| 1996-04-15 | $3.02 | $3.02 | 39,600 | — | — |
| 1996-04-12 | $3.00 | $3.00 | 39,000 | — | — |
| 1996-04-11 | $2.96 | $2.96 | 81,000 | — | — |
| 1996-04-10 | $3.04 | $3.04 | 139,800 | — | — |
| 1996-04-09 | $3.00 | $3.00 | 33,600 | — | — |
| 1996-04-08 | $2.96 | $2.96 | 324,000 | — | — |
| 1996-04-04 | $3.04 | $3.04 | 246,000 | — | — |
| 1996-04-03 | $3.08 | $3.08 | 173,400 | — | — |
| 1996-04-02 | $3.08 | $3.08 | 42,600 | — | — |
| 1996-04-01 | $3.00 | $3.00 | 143,400 | — | — |
| 1996-03-29 | $2.92 | $2.92 | 64,200 | — | — |
| 1996-03-28 | $3.00 | $3.00 | 47,400 | — | — |
| 1996-03-27 | $2.92 | $2.92 | 99,600 | — | — |
| 1996-03-26 | $2.92 | $2.92 | 405,600 | — | — |
| 1996-03-25 | $3.00 | $3.00 | 431,400 | — | — |
| 1996-03-22 | $2.71 | $2.71 | 351,600 | — | — |
| 1996-03-21 | $2.88 | $2.87 | 3,811,800 | — | — |
| 1996-03-20 | $3.04 | $3.04 | 412,800 | — | — |
| 1996-03-19 | $3.17 | $3.17 | 420,600 | — | — |
| 1996-03-18 | $3.27 | $3.27 | 976,200 | — | — |
| 1996-03-15 | $3.29 | $3.29 | 312,600 | — | — |
| 1996-03-14 | $3.33 | $3.33 | 1,000,800 | — | — |
| 1996-03-13 | $3.25 | $3.25 | 1,594,800 | — | — |
| 1996-03-12 | $3.00 | $3.00 | 1,054,800 | — | — |
| 1996-03-11 | $2.75 | $2.75 | 175,800 | — | — |
| 1996-03-08 | $2.67 | $2.67 | 179,400 | — | — |
| 1996-03-07 | $2.69 | $2.69 | 399,000 | — | — |
| 1996-03-06 | $2.67 | $2.67 | 79,800 | — | — |
| 1996-03-05 | $2.71 | $2.71 | 44,400 | — | — |
| 1996-03-04 | $2.65 | $2.65 | 111,000 | — | — |
| 1996-03-01 | $2.63 | $2.62 | 356,400 | — | — |
| 1996-02-29 | $2.67 | $2.67 | 233,400 | — | — |
| 1996-02-28 | $2.79 | $2.79 | 4,800 | — | — |
| 1996-02-27 | $2.75 | $2.75 | 240,600 | — | — |
| 1996-02-26 | $2.67 | $2.67 | 40,800 | — | — |
| 1996-02-23 | $2.71 | $2.71 | 104,400 | — | — |
| 1996-02-22 | $2.67 | $2.67 | 349,800 | — | — |
| 1996-02-21 | $2.67 | $2.67 | 18,600 | — | — |
| 1996-02-20 | $2.71 | $2.71 | 42,600 | — | — |
| 1996-02-16 | $2.67 | $2.67 | 339,000 | — | — |
| 1996-02-15 | $2.58 | $2.58 | 22,200 | — | — |
| 1996-02-14 | $2.58 | $2.58 | 639,000 | — | — |
| 1996-02-13 | $2.44 | $2.44 | 73,800 | — | — |
| 1996-02-12 | $2.50 | $2.50 | 225,000 | — | — |
| 1996-02-09 | $2.54 | $2.54 | 195,600 | — | — |
| 1996-02-08 | $2.65 | $2.65 | 1,611,600 | — | — |
| 1996-02-07 | $2.75 | $2.75 | 60,600 | — | — |
| 1996-02-06 | $2.65 | $2.65 | 23,400 | — | — |
| 1996-02-05 | $2.75 | $2.75 | 73,200 | — | — |
| 1996-02-02 | $2.63 | $2.62 | 207,000 | — | — |
| 1996-02-01 | $2.63 | $2.62 | 196,200 | — | — |
| 1996-01-31 | $2.63 | $2.62 | 688,800 | — | — |
| 1996-01-30 | $2.63 | $2.62 | 148,800 | — | — |
| 1996-01-29 | $2.67 | $2.67 | 35,400 | — | — |
| 1996-01-26 | $2.67 | $2.67 | 44,400 | — | — |
| 1996-01-25 | $2.75 | $2.75 | 54,600 | — | — |
| 1996-01-24 | $2.75 | $2.75 | 63,000 | — | — |
| 1996-01-23 | $2.67 | $2.67 | 172,800 | — | — |
| 1996-01-22 | $2.69 | $2.69 | 180,000 | — | — |
| 1996-01-19 | $2.71 | $2.71 | 224,400 | — | — |
| 1996-01-18 | $2.77 | $2.77 | 559,200 | — | — |
| 1996-01-17 | $2.67 | $2.67 | 752,400 | — | — |
| 1996-01-16 | $2.83 | $2.83 | 2,805,600 | — | — |
| 1996-01-15 | $2.42 | $2.42 | 184,800 | — | — |
| 1996-01-12 | $2.42 | $2.42 | 24,000 | — | — |
| 1996-01-11 | $2.50 | $2.50 | 20,400 | — | — |
| 1996-01-10 | $2.47 | $2.47 | 39,600 | — | — |
| 1996-01-09 | $2.42 | $2.42 | 80,400 | — | — |
| 1996-01-08 | $2.42 | $2.42 | 19,800 | — | — |
| 1996-01-05 | $2.42 | $2.42 | 116,400 | — | — |
| 1996-01-04 | $2.54 | $2.54 | 15,000 | — | — |
| 1996-01-03 | $2.50 | $2.50 | 117,000 | — | — |
| 1996-01-02 | $2.50 | $2.50 | 87,000 | — | — |