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
- 1992-05-08 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 | $3.62 | $4.11 | 36,637 | — | — |
| 1996-12-30 | $3.47 | $3.94 | 18,664 | — | — |
| 1996-12-27 | $3.49 | $3.96 | 34,563 | — | — |
| 1996-12-26 | $3.62 | $4.11 | 161,065 | — | — |
| 1996-12-24 | $3.60 | $4.09 | 4,148 | — | — |
| 1996-12-23 | $3.54 | $4.03 | 343,560 | — | — |
| 1996-12-20 | $3.54 | $4.03 | 169,361 | — | — |
| 1996-12-19 | $3.63 | $3.63 | 371,902 | — | — |
| 1996-12-18 | $3.62 | $3.62 | 105,764 | — | — |
| 1996-12-17 | $3.65 | $3.65 | 48,389 | — | — |
| 1996-12-16 | $3.65 | $3.65 | 65,670 | — | — |
| 1996-12-13 | $3.73 | $3.73 | 1,063,861 | — | — |
| 1996-12-12 | $3.80 | $3.80 | 150,005 | — | — |
| 1996-12-11 | $4.03 | $4.03 | 165,213 | — | — |
| 1996-12-10 | $4.12 | $4.12 | 108,529 | — | — |
| 1996-12-09 | $4.05 | $4.05 | 44,241 | — | — |
| 1996-12-06 | $3.94 | $3.94 | 6,913 | — | — |
| 1996-12-05 | $4.16 | $4.16 | 32,490 | — | — |
| 1996-12-04 | $4.05 | $4.05 | 82,261 | — | — |
| 1996-12-03 | $4.05 | $4.05 | 76,731 | — | — |
| 1996-12-02 | $4.05 | $4.05 | 174,891 | — | — |
| 1996-11-29 | $4.14 | $4.14 | 0 | — | — |
| 1996-11-27 | $4.14 | $4.14 | 18,664 | — | — |
| 1996-11-26 | $4.12 | $4.12 | 69,818 | — | — |
| 1996-11-25 | $4.34 | $4.34 | 9,678 | — | — |
| 1996-11-22 | $4.27 | $4.27 | 35,255 | — | — |
| 1996-11-21 | $4.34 | $4.34 | 319,366 | — | — |
| 1996-11-20 | $4.39 | $4.39 | 85,026 | — | — |
| 1996-11-19 | $4.38 | $4.38 | 60,832 | — | — |
| 1996-11-18 | $4.48 | $4.48 | 8,295 | — | — |
| 1996-11-15 | $4.52 | $4.52 | 616,611 | — | — |
| 1996-11-14 | $4.52 | $4.52 | 289,641 | — | — |
| 1996-11-13 | $4.12 | $4.12 | 9,678 | — | — |
| 1996-11-12 | $4.30 | $4.30 | 118,207 | — | — |
| 1996-11-11 | $4.20 | $4.20 | 15,208 | — | — |
| 1996-11-08 | $4.21 | $4.21 | 91,247 | — | — |
| 1996-11-07 | $4.30 | $4.30 | 393,331 | — | — |
| 1996-11-06 | $4.12 | $4.12 | 166,595 | — | — |
| 1996-11-05 | $3.74 | $3.74 | 434,116 | — | — |
| 1996-11-04 | $3.62 | $3.62 | 176,273 | — | — |
| 1996-11-01 | $3.69 | $3.69 | 182,495 | — | — |
| 1996-10-31 | $3.69 | $3.69 | 107,146 | — | — |
| 1996-10-30 | $3.74 | $3.74 | 78,113 | — | — |
| 1996-10-29 | $3.73 | $3.73 | 111,985 | — | — |
| 1996-10-28 | $3.76 | $3.76 | 114,750 | — | — |
| 1996-10-25 | $3.91 | $3.91 | 55,993 | — | — |
| 1996-10-24 | $4.05 | $4.05 | 58,758 | — | — |
| 1996-10-23 | $4.30 | $4.30 | 40,785 | — | — |
| 1996-10-22 | $4.38 | $4.38 | 21,429 | — | — |
| 1996-10-21 | $4.34 | $4.34 | 8,295 | — | — |
| 1996-10-18 | $4.27 | $4.27 | 45,624 | — | — |
| 1996-10-17 | $4.30 | $4.30 | 179,730 | — | — |
| 1996-10-16 | $4.30 | $4.30 | 3,456 | — | — |
| 1996-10-15 | $4.30 | $4.30 | 40,094 | — | — |
| 1996-10-14 | $4.20 | $4.20 | 1,030,680 | — | — |
| 1996-10-11 | $4.48 | $4.48 | 11,752 | — | — |
| 1996-10-10 | $4.41 | $4.41 | 161,065 | — | — |
| 1996-10-09 | $4.27 | $4.27 | 171,434 | — | — |
| 1996-10-08 | $4.41 | $4.41 | 382,962 | — | — |
| 1996-10-07 | $4.48 | $4.48 | 38,020 | — | — |
| 1996-10-04 | $4.56 | $4.56 | 49,080 | — | — |
| 1996-10-03 | $4.74 | $4.74 | 2,074 | — | — |
| 1996-10-02 | $4.63 | $4.63 | 239,179 | — | — |
| 1996-10-01 | $4.59 | $4.59 | 2,074 | — | — |
| 1996-09-30 | $4.59 | $4.59 | 94,012 | — | — |
| 1996-09-27 | $4.56 | $4.56 | 890,353 | — | — |
| 1996-09-26 | $4.67 | $4.67 | 30,416 | — | — |
| 1996-09-25 | $4.74 | $4.74 | 205,998 | — | — |
| 1996-09-24 | $5.14 | $5.14 | 48,389 | — | — |
| 1996-09-23 | $5.06 | $5.06 | 164,522 | — | — |
| 1996-09-20 | $4.88 | $4.88 | 31,798 | — | — |
| 1996-09-19 | $4.92 | $4.92 | 33,181 | — | — |
| 1996-09-18 | $5.05 | $5.05 | 23,503 | — | — |
| 1996-09-17 | $5.17 | $5.17 | 43,550 | — | — |
| 1996-09-16 | $5.17 | $5.17 | 24,886 | — | — |
| 1996-09-13 | $4.92 | $4.92 | 232,266 | — | — |
| 1996-09-12 | $5.14 | $5.14 | 324,204 | — | — |
| 1996-09-11 | $5.35 | $5.35 | 317,983 | — | — |
| 1996-09-10 | $5.35 | $5.35 | 302,775 | — | — |
| 1996-09-09 | $5.06 | $5.06 | 164,522 | — | — |
| 1996-09-06 | $4.88 | $4.88 | 74,657 | — | — |
| 1996-09-05 | $4.85 | $4.85 | 326,278 | — | — |
| 1996-09-04 | $4.63 | $4.63 | 79,496 | — | — |
| 1996-09-03 | $4.81 | $4.81 | 17,973 | — | — |
| 1996-08-30 | $4.74 | $4.74 | 2,074 | — | — |
| 1996-08-29 | $4.81 | $4.81 | 111,985 | — | — |
| 1996-08-28 | $4.70 | $4.70 | 29,725 | — | — |
| 1996-08-27 | $4.67 | $4.67 | 11,752 | — | — |
| 1996-08-26 | $4.67 | $4.67 | 52,536 | — | — |
| 1996-08-23 | $4.77 | $4.77 | 155,535 | — | — |
| 1996-08-22 | $4.80 | $4.80 | 407,848 | — | — |
| 1996-08-21 | $4.50 | $4.50 | 282,728 | — | — |
| 1996-08-20 | $4.59 | $4.59 | 8,986 | — | — |
| 1996-08-19 | $4.41 | $4.41 | 42,859 | — | — |
| 1996-08-16 | $4.41 | $4.41 | 143,784 | — | — |
| 1996-08-15 | $4.20 | $4.20 | 682,972 | — | — |
| 1996-08-14 | $4.12 | $4.12 | 15,208 | — | — |
| 1996-08-13 | $3.94 | $3.94 | 53,228 | — | — |
| 1996-08-12 | $4.20 | $4.20 | 64,979 | — | — |
| 1996-08-09 | $4.20 | $4.20 | 249,548 | — | — |
| 1996-08-08 | $4.38 | $4.38 | 488,726 | — | — |
| 1996-08-07 | $4.59 | $4.59 | 91,247 | — | — |
| 1996-08-06 | $4.34 | $4.34 | 141,710 | — | — |
| 1996-08-05 | $4.27 | $4.27 | 56,684 | — | — |
| 1996-08-02 | $4.27 | $4.27 | 198,394 | — | — |
| 1996-08-01 | $4.12 | $4.12 | 228,810 | — | — |
| 1996-07-31 | $3.87 | $3.87 | 260,608 | — | — |
| 1996-07-30 | $3.69 | $3.69 | 7,604 | — | — |
| 1996-07-29 | $3.80 | $3.80 | 74,657 | — | — |
| 1996-07-26 | $3.87 | $3.87 | 4,148 | — | — |
| 1996-07-25 | $3.80 | $3.80 | 2,765 | — | — |
| 1996-07-24 | $3.80 | $3.80 | 65,670 | — | — |
| 1996-07-23 | $3.96 | $3.96 | 114,059 | — | — |
| 1996-07-22 | $4.01 | $4.01 | 4,148 | — | — |
| 1996-07-19 | $4.09 | $4.09 | 127,193 | — | — |
| 1996-07-18 | $3.76 | $3.76 | 30,416 | — | — |
| 1996-07-17 | $3.62 | $3.62 | 29,725 | — | — |
| 1996-07-16 | $3.54 | $3.54 | 193,555 | — | — |
| 1996-07-15 | $3.87 | $3.87 | 126,502 | — | — |
| 1996-07-12 | $4.30 | $4.30 | 260,608 | — | — |
| 1996-07-11 | $3.98 | $3.98 | 45,624 | — | — |
| 1996-07-10 | $4.12 | $4.12 | 187,333 | — | — |
| 1996-07-09 | $4.41 | $4.41 | 34,563 | — | — |
| 1996-07-08 | $4.34 | $4.34 | 127,193 | — | — |
| 1996-07-05 | $4.86 | $4.86 | 51,154 | — | — |
| 1996-07-03 | $4.97 | $4.97 | 71,892 | — | — |
| 1996-07-02 | $4.94 | $4.94 | 58,066 | — | — |
| 1996-07-01 | $4.95 | $4.95 | 66,362 | — | — |
| 1996-06-28 | $4.95 | $4.95 | 22,121 | — | — |
| 1996-06-27 | $5.14 | $5.14 | 20,047 | — | — |
| 1996-06-26 | $5.01 | $5.01 | 49,771 | — | — |
| 1996-06-25 | $4.99 | $4.99 | 53,228 | — | — |
| 1996-06-24 | $4.92 | $4.92 | 137,562 | — | — |
| 1996-06-21 | $5.10 | $5.10 | 317,292 | — | — |
| 1996-06-20 | $5.14 | $5.14 | 133,415 | — | — |
| 1996-06-19 | $4.92 | $4.92 | 63,597 | — | — |
| 1996-06-18 | $5.01 | $5.01 | 78,804 | — | — |
| 1996-06-17 | $4.92 | $4.92 | 100,234 | — | — |
| 1996-06-14 | $4.99 | $4.99 | 391,949 | — | — |
| 1996-06-13 | $5.03 | $5.03 | 71,892 | — | — |
| 1996-06-12 | $5.14 | $5.14 | 69,818 | — | — |
| 1996-06-11 | $5.14 | $5.14 | 60,832 | — | — |
| 1996-06-10 | $5.17 | $5.17 | 60,140 | — | — |
| 1996-06-07 | $5.39 | $5.39 | 184,568 | — | — |
| 1996-06-06 | $5.42 | $5.42 | 295,862 | — | — |
| 1996-06-05 | $5.42 | $5.42 | 4,839 | — | — |
| 1996-06-04 | $5.28 | $5.28 | 48,389 | — | — |
| 1996-06-03 | $5.42 | $5.42 | 148,623 | — | — |
| 1996-05-31 | $5.17 | $5.17 | 188,025 | — | — |
| 1996-05-30 | $5.32 | $5.32 | 167,978 | — | — |
| 1996-05-29 | $5.14 | $5.14 | 138,254 | — | — |
| 1996-05-28 | $5.24 | $5.24 | 501,860 | — | — |
| 1996-05-24 | $5.71 | $5.71 | 247,474 | — | — |
| 1996-05-23 | $5.82 | $5.82 | 1,164,094 | — | — |
| 1996-05-22 | $5.61 | $5.61 | 364,989 | — | — |
| 1996-05-21 | $5.35 | $5.35 | 197,011 | — | — |
| 1996-05-20 | $5.14 | $5.14 | 159,683 | — | — |
| 1996-05-17 | $5.14 | $5.14 | 456,237 | — | — |
| 1996-05-16 | $4.95 | $4.95 | 232,957 | — | — |
| 1996-05-15 | $4.74 | $4.74 | 71,201 | — | — |
| 1996-05-14 | $4.77 | $4.77 | 452,780 | — | — |
| 1996-05-13 | $4.59 | $4.59 | 230,883 | — | — |
| 1996-05-10 | $4.59 | $4.59 | 846,111 | — | — |
| 1996-05-09 | $4.45 | $4.45 | 54,610 | — | — |
| 1996-05-08 | $4.47 | $4.47 | 125,811 | — | — |
| 1996-05-07 | $4.34 | $4.34 | 42,167 | — | — |
| 1996-05-06 | $4.34 | $4.34 | 96,086 | — | — |
| 1996-05-03 | $4.27 | $4.27 | 351,164 | — | — |
| 1996-05-02 | $4.09 | $4.09 | 8,986 | — | — |
| 1996-05-01 | $4.09 | $4.09 | 305,540 | — | — |
| 1996-04-30 | $4.23 | $4.23 | 388,492 | — | — |
| 1996-04-29 | $4.09 | $4.09 | 100,234 | — | — |
| 1996-04-26 | $3.94 | $3.94 | 78,113 | — | — |
| 1996-04-25 | $3.83 | $3.83 | 8,295 | — | — |
| 1996-04-24 | $3.98 | $3.98 | 1,480,004 | — | — |
| 1996-04-23 | $3.98 | $3.98 | 275,816 | — | — |
| 1996-04-22 | $3.91 | $3.91 | 342,869 | — | — |
| 1996-04-19 | $3.51 | $3.51 | 78,804 | — | — |
| 1996-04-18 | $3.51 | $3.51 | 24,886 | — | — |
| 1996-04-17 | $3.62 | $3.62 | 40,094 | — | — |
| 1996-04-16 | $3.65 | $3.65 | 219,823 | — | — |
| 1996-04-15 | $3.83 | $3.83 | 134,106 | — | — |
| 1996-04-12 | $3.98 | $3.98 | 144,475 | — | — |
| 1996-04-11 | $3.83 | $3.83 | 97,469 | — | — |
| 1996-04-10 | $3.87 | $3.87 | 115,442 | — | — |
| 1996-04-09 | $3.91 | $3.91 | 18,664 | — | — |
| 1996-04-08 | $3.85 | $3.85 | 56,684 | — | — |
| 1996-04-04 | $4.09 | $4.09 | 186,642 | — | — |
| 1996-04-03 | $3.83 | $3.83 | 136,180 | — | — |
| 1996-04-02 | $3.54 | $3.54 | 4,148 | — | — |
| 1996-04-01 | $3.54 | $3.54 | 95,395 | — | — |
| 1996-03-29 | $3.69 | $3.69 | 15,899 | — | — |
| 1996-03-28 | $3.65 | $3.65 | 223,971 | — | — |
| 1996-03-27 | $3.62 | $3.62 | 481,813 | — | — |
| 1996-03-26 | $3.58 | $3.58 | 158,300 | — | — |
| 1996-03-25 | $3.69 | $3.69 | 74,657 | — | — |
| 1996-03-22 | $3.62 | $3.62 | 15,208 | — | — |
| 1996-03-21 | $3.51 | $3.51 | 135,488 | — | — |
| 1996-03-20 | $3.60 | $3.60 | 133,415 | — | — |
| 1996-03-19 | $3.56 | $3.56 | 555,779 | — | — |
| 1996-03-18 | $3.47 | $3.47 | 161,757 | — | — |
| 1996-03-15 | $3.44 | $3.44 | 75,348 | — | — |
| 1996-03-14 | $3.47 | $3.47 | 28,342 | — | — |
| 1996-03-13 | $3.47 | $3.47 | 83,643 | — | — |
| 1996-03-12 | $3.33 | $3.33 | 58,066 | — | — |
| 1996-03-11 | $3.47 | $3.47 | 347,016 | — | — |
| 1996-03-08 | $3.29 | $3.29 | 494,948 | — | — |
| 1996-03-07 | $3.51 | $3.51 | 128,576 | — | — |
| 1996-03-06 | $3.58 | $3.58 | 745,186 | — | — |
| 1996-03-05 | $3.40 | $3.40 | 1,955,596 | — | — |
| 1996-03-04 | $3.18 | $3.18 | 169,361 | — | — |
| 1996-03-01 | $3.07 | $3.07 | 11,752 | — | — |
| 1996-02-29 | $3.07 | $3.07 | 112,677 | — | — |
| 1996-02-28 | $3.15 | $3.15 | 116,824 | — | — |
| 1996-02-27 | $3.07 | $3.07 | 75,348 | — | — |
| 1996-02-26 | $3.00 | $3.00 | 11,060 | — | — |
| 1996-02-23 | $3.00 | $3.00 | 161,065 | — | — |
| 1996-02-22 | $2.89 | $2.89 | 54,610 | — | — |
| 1996-02-21 | $2.82 | $2.82 | 691 | — | — |
| 1996-02-20 | $2.82 | $2.82 | 11,060 | — | — |
| 1996-02-16 | $2.86 | $2.86 | 48,389 | — | — |
| 1996-02-15 | $3.04 | $3.04 | 95,395 | — | — |
| 1996-02-14 | $3.07 | $3.07 | 17,973 | — | — |
| 1996-02-13 | $3.07 | $3.07 | 140,327 | — | — |
| 1996-02-12 | $3.18 | $3.18 | 291,715 | — | — |
| 1996-02-09 | $2.89 | $2.89 | 172,126 | — | — |
| 1996-02-08 | $2.78 | $2.78 | 214,984 | — | — |
| 1996-02-07 | $2.77 | $2.77 | 32,490 | — | — |
| 1996-02-06 | $2.82 | $2.82 | 68,435 | — | — |
| 1996-02-05 | $2.71 | $2.71 | 26,959 | — | — |
| 1996-02-02 | $2.75 | $2.75 | 40,094 | — | — |
| 1996-02-01 | $2.71 | $2.71 | 15,899 | — | — |
| 1996-01-31 | $2.77 | $2.77 | 70,509 | — | — |
| 1996-01-30 | $2.82 | $2.82 | 18,664 | — | — |
| 1996-01-29 | $2.75 | $2.75 | 24,886 | — | — |
| 1996-01-26 | $2.71 | $2.71 | 15,899 | — | — |
| 1996-01-25 | $2.71 | $2.71 | 6,913 | — | — |
| 1996-01-24 | $2.75 | $2.75 | 125,811 | — | — |
| 1996-01-23 | $2.60 | $2.60 | 13,825 | — | — |
| 1996-01-22 | $2.60 | $2.60 | 16,590 | — | — |
| 1996-01-19 | $2.60 | $2.60 | 30,416 | — | — |
| 1996-01-18 | $2.60 | $2.60 | 1,383 | — | — |
| 1996-01-17 | $2.71 | $2.71 | 2,765 | — | — |
| 1996-01-16 | $2.71 | $2.71 | 2,765 | — | — |
| 1996-01-15 | $2.60 | $2.60 | 1,383 | — | — |
| 1996-01-12 | $2.66 | $2.66 | 5,530 | — | — |
| 1996-01-11 | $2.64 | $2.64 | 23,503 | — | — |
| 1996-01-10 | $2.64 | $2.64 | 48,389 | — | — |
| 1996-01-09 | $2.60 | $2.60 | 22,121 | — | — |
| 1996-01-08 | $2.60 | $2.60 | 29,725 | — | — |
| 1996-01-05 | $2.71 | $2.71 | 12,443 | — | — |
| 1996-01-04 | $2.59 | $2.59 | 35,946 | — | — |
| 1996-01-03 | $2.53 | $2.53 | 11,060 | — | — |
| 1996-01-02 | $2.64 | $2.64 | 14,517 | — | — |