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
- 1995-09-21 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 | $4.19 | $4.19 | 48,000 | — | — |
| 1996-12-30 | $4.31 | $4.31 | 15,600 | — | — |
| 1996-12-27 | $4.31 | $4.31 | 12,800 | — | — |
| 1996-12-26 | $4.31 | $4.31 | 60,800 | — | — |
| 1996-12-24 | $4.25 | $4.25 | 2,400 | — | — |
| 1996-12-23 | $4.06 | $4.06 | 14,800 | — | — |
| 1996-12-20 | $4.25 | $4.25 | 31,200 | — | — |
| 1996-12-19 | $4.13 | $4.13 | 871,200 | — | — |
| 1996-12-18 | $3.94 | $3.94 | 24,400 | — | — |
| 1996-12-17 | $3.94 | $3.94 | 92,400 | — | — |
| 1996-12-16 | $4.00 | $4.00 | 9,600 | — | — |
| 1996-12-13 | $4.06 | $4.06 | 4,400 | — | — |
| 1996-12-12 | $3.94 | $3.94 | 4,800 | — | — |
| 1996-12-11 | $3.94 | $3.94 | 6,000 | — | — |
| 1996-12-10 | $4.06 | $4.06 | 14,000 | — | — |
| 1996-12-09 | $3.94 | $3.94 | 6,000 | — | — |
| 1996-12-06 | $3.94 | $3.94 | 54,000 | — | — |
| 1996-12-05 | $3.88 | $3.88 | 24,800 | — | — |
| 1996-12-04 | $3.88 | $3.88 | 10,800 | — | — |
| 1996-12-03 | $4.00 | $4.00 | 49,600 | — | — |
| 1996-12-02 | $4.06 | $4.06 | 57,600 | — | — |
| 1996-11-29 | $3.88 | $3.88 | 1,600 | — | — |
| 1996-11-27 | $3.88 | $3.88 | 126,000 | — | — |
| 1996-11-26 | $4.06 | $4.06 | 19,200 | — | — |
| 1996-11-25 | $4.06 | $4.06 | 4,000 | — | — |
| 1996-11-22 | $4.06 | $4.06 | 102,800 | — | — |
| 1996-11-21 | $4.06 | $4.06 | 18,400 | — | — |
| 1996-11-20 | $3.88 | $3.88 | 121,200 | — | — |
| 1996-11-19 | $4.00 | $4.00 | 0 | — | — |
| 1996-11-18 | $4.00 | $4.00 | 141,600 | — | — |
| 1996-11-15 | $3.88 | $3.88 | 101,200 | — | — |
| 1996-11-14 | $3.84 | $3.84 | 5,200 | — | — |
| 1996-11-13 | $4.00 | $4.00 | 3,600 | — | — |
| 1996-11-12 | $3.81 | $3.81 | 36,400 | — | — |
| 1996-11-11 | $4.00 | $4.00 | 4,000 | — | — |
| 1996-11-08 | $4.00 | $4.00 | 10,400 | — | — |
| 1996-11-07 | $4.00 | $4.00 | 10,400 | — | — |
| 1996-11-06 | $3.94 | $3.94 | 5,200 | — | — |
| 1996-11-05 | $3.81 | $3.81 | 12,400 | — | — |
| 1996-11-04 | $3.81 | $3.81 | 18,000 | — | — |
| 1996-11-01 | $3.81 | $3.81 | 9,600 | — | — |
| 1996-10-31 | $3.81 | $3.81 | 6,000 | — | — |
| 1996-10-30 | $3.91 | $3.91 | 47,200 | — | — |
| 1996-10-29 | $3.81 | $3.81 | 6,400 | — | — |
| 1996-10-28 | $3.81 | $3.81 | 13,200 | — | — |
| 1996-10-25 | $4.00 | $4.00 | 28,400 | — | — |
| 1996-10-24 | $3.94 | $3.94 | 482,800 | — | — |
| 1996-10-23 | $4.00 | $4.00 | 30,800 | — | — |
| 1996-10-22 | $4.00 | $4.00 | 15,600 | — | — |
| 1996-10-21 | $3.92 | $3.92 | 81,200 | — | — |
| 1996-10-18 | $3.81 | $3.81 | 83,200 | — | — |
| 1996-10-17 | $4.00 | $4.00 | 18,400 | — | — |
| 1996-10-16 | $3.88 | $3.88 | 26,400 | — | — |
| 1996-10-15 | $3.88 | $3.88 | 2,800 | — | — |
| 1996-10-14 | $3.88 | $3.88 | 10,400 | — | — |
| 1996-10-11 | $4.06 | $4.06 | 16,400 | — | — |
| 1996-10-10 | $4.13 | $4.13 | 16,400 | — | — |
| 1996-10-09 | $3.94 | $3.94 | 24,000 | — | — |
| 1996-10-08 | $3.94 | $3.94 | 12,000 | — | — |
| 1996-10-07 | $3.94 | $3.94 | 5,600 | — | — |
| 1996-10-04 | $4.00 | $4.00 | 56,000 | — | — |
| 1996-10-03 | $3.94 | $3.94 | 30,400 | — | — |
| 1996-10-02 | $3.94 | $3.94 | 4,000 | — | — |
| 1996-10-01 | $4.13 | $4.13 | 5,600 | — | — |
| 1996-09-30 | $3.94 | $3.94 | 18,400 | — | — |
| 1996-09-27 | $4.00 | $4.00 | 74,000 | — | — |
| 1996-09-26 | $3.94 | $3.94 | 28,000 | — | — |
| 1996-09-25 | $3.94 | $3.94 | 99,200 | — | — |
| 1996-09-24 | $4.06 | $4.06 | 97,600 | — | — |
| 1996-09-23 | $4.00 | $4.00 | 389,600 | — | — |
| 1996-09-20 | $4.06 | $4.06 | 154,400 | — | — |
| 1996-09-19 | $3.94 | $3.94 | 270,000 | — | — |
| 1996-09-18 | $4.03 | $4.03 | 962,800 | — | — |
| 1996-09-17 | $4.00 | $4.00 | 204,800 | — | — |
| 1996-09-16 | $4.00 | $4.00 | 23,600 | — | — |
| 1996-09-13 | $3.88 | $3.88 | 22,000 | — | — |
| 1996-09-12 | $3.88 | $3.88 | 222,000 | — | — |
| 1996-09-11 | $3.56 | $3.56 | 1,928,400 | — | — |
| 1996-09-10 | $3.56 | $3.56 | 3,061,200 | — | — |
| 1996-09-09 | $3.63 | $3.63 | 400 | — | — |
| 1996-09-06 | $3.50 | $3.50 | 100,400 | — | — |
| 1996-09-05 | $3.53 | $3.53 | 6,000 | — | — |
| 1996-09-04 | $3.63 | $3.63 | 62,000 | — | — |
| 1996-09-03 | $3.63 | $3.63 | 258,400 | — | — |
| 1996-08-30 | $3.50 | $3.50 | 0 | — | — |
| 1996-08-29 | $3.50 | $3.50 | 6,400 | — | — |
| 1996-08-28 | $3.63 | $3.63 | 0 | — | — |
| 1996-08-27 | $3.63 | $3.63 | 0 | — | — |
| 1996-08-26 | $3.63 | $3.63 | 800 | — | — |
| 1996-08-23 | $3.44 | $3.44 | 13,600 | — | — |
| 1996-08-22 | $3.63 | $3.63 | 2,400 | — | — |
| 1996-08-21 | $3.53 | $3.53 | 412,400 | — | — |
| 1996-08-20 | $3.44 | $3.44 | 110,000 | — | — |
| 1996-08-19 | $3.44 | $3.44 | 0 | — | — |
| 1996-08-16 | $3.44 | $3.44 | 8,000 | — | — |
| 1996-08-15 | $3.63 | $3.63 | 800 | — | — |
| 1996-08-14 | $3.44 | $3.44 | 0 | — | — |
| 1996-08-13 | $3.44 | $3.44 | 2,000 | — | — |
| 1996-08-12 | $3.44 | $3.44 | 2,000 | — | — |
| 1996-08-09 | $3.44 | $3.44 | 0 | — | — |
| 1996-08-08 | $3.44 | $3.44 | 4,000 | — | — |
| 1996-08-07 | $3.44 | $3.44 | 1,600 | — | — |
| 1996-08-06 | $3.44 | $3.44 | 800 | — | — |
| 1996-08-05 | $3.47 | $3.47 | 260,800 | — | — |
| 1996-08-02 | $3.44 | $3.44 | 0 | — | — |
| 1996-08-01 | $3.44 | $3.44 | 2,400 | — | — |
| 1996-07-31 | $3.53 | $3.53 | 144,000 | — | — |
| 1996-07-30 | $3.47 | $3.47 | 121,200 | — | — |
| 1996-07-29 | $3.50 | $3.50 | 0 | — | — |
| 1996-07-26 | $3.50 | $3.50 | 42,000 | — | — |
| 1996-07-25 | $3.44 | $3.44 | 4,000 | — | — |
| 1996-07-24 | $3.63 | $3.63 | 16,800 | — | — |
| 1996-07-23 | $3.44 | $3.44 | 12,400 | — | — |
| 1996-07-22 | $3.44 | $3.44 | 0 | — | — |
| 1996-07-19 | $3.44 | $3.44 | 5,200 | — | — |
| 1996-07-18 | $3.53 | $3.53 | 78,400 | — | — |
| 1996-07-17 | $3.44 | $3.44 | 0 | — | — |
| 1996-07-16 | $3.44 | $3.44 | 3,600 | — | — |
| 1996-07-15 | $3.44 | $3.44 | 122,000 | — | — |
| 1996-07-12 | $3.44 | $3.44 | 1,200 | — | — |
| 1996-07-11 | $3.47 | $3.47 | 0 | — | — |
| 1996-07-10 | $3.47 | $3.47 | 104,800 | — | — |
| 1996-07-09 | $3.53 | $3.53 | 131,200 | — | — |
| 1996-07-08 | $3.50 | $3.50 | 4,000 | — | — |
| 1996-07-05 | $3.63 | $3.63 | 4,000 | — | — |
| 1996-07-03 | $3.63 | $3.63 | 363,600 | — | — |
| 1996-07-02 | $3.44 | $3.44 | 72,800 | — | — |
| 1996-07-01 | $3.50 | $3.50 | 48,400 | — | — |
| 1996-06-28 | $3.63 | $3.63 | 14,000 | — | — |
| 1996-06-27 | $3.63 | $3.63 | 8,000 | — | — |
| 1996-06-26 | $3.44 | $3.44 | 3,600 | — | — |
| 1996-06-25 | $3.44 | $3.44 | 3,600 | — | — |
| 1996-06-24 | $3.44 | $3.44 | 6,400 | — | — |
| 1996-06-21 | $3.44 | $3.44 | 1,600 | — | — |
| 1996-06-20 | $3.56 | $3.56 | 58,400 | — | — |
| 1996-06-19 | $3.63 | $3.63 | 10,000 | — | — |
| 1996-06-18 | $3.63 | $3.63 | 32,800 | — | — |
| 1996-06-17 | $3.72 | $3.72 | 267,200 | — | — |
| 1996-06-14 | $3.75 | $3.75 | 135,200 | — | — |
| 1996-06-13 | $3.94 | $3.94 | 8,800 | — | — |
| 1996-06-12 | $3.75 | $3.75 | 65,200 | — | — |
| 1996-06-11 | $3.75 | $3.75 | 27,200 | — | — |
| 1996-06-10 | $3.94 | $3.94 | 1,200 | — | — |
| 1996-06-07 | $3.75 | $3.75 | 26,400 | — | — |
| 1996-06-06 | $3.81 | $3.81 | 19,600 | — | — |
| 1996-06-05 | $4.00 | $4.00 | 12,800 | — | — |
| 1996-06-04 | $3.81 | $3.81 | 13,600 | — | — |
| 1996-06-03 | $4.00 | $4.00 | 2,000 | — | — |
| 1996-05-31 | $3.81 | $3.81 | 1,600 | — | — |
| 1996-05-30 | $3.81 | $3.81 | 4,400 | — | — |
| 1996-05-29 | $3.81 | $3.81 | 893,600 | — | — |
| 1996-05-28 | $3.81 | $3.81 | 45,600 | — | — |
| 1996-05-24 | $4.00 | $4.00 | 23,200 | — | — |
| 1996-05-23 | $3.81 | $3.81 | 38,800 | — | — |
| 1996-05-22 | $3.81 | $3.81 | 315,600 | — | — |
| 1996-05-21 | $3.91 | $3.91 | 427,200 | — | — |
| 1996-05-20 | $3.81 | $3.81 | 167,200 | — | — |
| 1996-05-17 | $3.53 | $3.53 | 1,014,800 | — | — |
| 1996-05-16 | $3.44 | $3.44 | 76,800 | — | — |
| 1996-05-15 | $3.31 | $3.31 | 36,000 | — | — |
| 1996-05-14 | $3.25 | $3.25 | 18,400 | — | — |
| 1996-05-13 | $3.25 | $3.25 | 14,000 | — | — |
| 1996-05-10 | $3.25 | $3.25 | 665,600 | — | — |
| 1996-05-09 | $3.25 | $3.25 | 14,800 | — | — |
| 1996-05-08 | $3.31 | $3.31 | 7,600 | — | — |
| 1996-05-07 | $3.34 | $3.34 | 289,200 | — | — |
| 1996-05-06 | $3.31 | $3.31 | 60,000 | — | — |
| 1996-05-03 | $3.25 | $3.25 | 48,000 | — | — |
| 1996-05-02 | $3.44 | $3.44 | 185,200 | — | — |
| 1996-05-01 | $3.38 | $3.38 | 296,800 | — | — |
| 1996-04-30 | $3.22 | $3.22 | 400 | — | — |
| 1996-04-29 | $3.13 | $3.13 | 10,400 | — | — |
| 1996-04-26 | $3.31 | $3.31 | 59,600 | — | — |
| 1996-04-25 | $3.13 | $3.13 | 14,800 | — | — |
| 1996-04-24 | $3.19 | $3.19 | 200,800 | — | — |
| 1996-04-23 | $3.06 | $3.06 | 4,800 | — | — |
| 1996-04-22 | $3.06 | $3.06 | 10,400 | — | — |
| 1996-04-19 | $3.06 | $3.06 | 44,800 | — | — |
| 1996-04-18 | $3.06 | $3.06 | 16,400 | — | — |
| 1996-04-17 | $3.19 | $3.19 | 86,000 | — | — |
| 1996-04-16 | $3.13 | $3.13 | 6,800 | — | — |
| 1996-04-15 | $3.06 | $3.06 | 8,800 | — | — |
| 1996-04-12 | $3.06 | $3.06 | 50,400 | — | — |
| 1996-04-11 | $3.06 | $3.06 | 800 | — | — |
| 1996-04-10 | $3.19 | $3.19 | 21,200 | — | — |
| 1996-04-09 | $3.06 | $3.06 | 0 | — | — |
| 1996-04-08 | $3.06 | $3.06 | 63,200 | — | — |
| 1996-04-04 | $3.06 | $3.06 | 206,800 | — | — |
| 1996-04-03 | $3.00 | $3.00 | 7,200 | — | — |
| 1996-04-02 | $3.00 | $3.00 | 154,800 | — | — |
| 1996-04-01 | $3.00 | $3.00 | 8,000 | — | — |
| 1996-03-29 | $3.06 | $3.06 | 65,600 | — | — |
| 1996-03-28 | $3.00 | $3.00 | 28,400 | — | — |
| 1996-03-27 | $2.81 | $2.81 | 2,000 | — | — |
| 1996-03-26 | $2.81 | $2.81 | 0 | — | — |
| 1996-03-25 | $2.81 | $2.81 | 1,600 | — | — |
| 1996-03-22 | $2.91 | $2.91 | 44,400 | — | — |
| 1996-03-21 | $2.91 | $2.91 | 0 | — | — |
| 1996-03-20 | $2.91 | $2.91 | 0 | — | — |
| 1996-03-19 | $2.91 | $2.91 | 166,400 | — | — |
| 1996-03-18 | $2.81 | $2.81 | 196,800 | — | — |
| 1996-03-15 | $2.94 | $2.94 | 32,000 | — | — |
| 1996-03-14 | $2.81 | $2.81 | 22,400 | — | — |
| 1996-03-13 | $2.81 | $2.81 | 30,000 | — | — |
| 1996-03-12 | $2.75 | $2.75 | 18,000 | — | — |
| 1996-03-11 | $2.75 | $2.75 | 12,400 | — | — |
| 1996-03-08 | $2.69 | $2.69 | 1,055,600 | — | — |
| 1996-03-07 | $2.69 | $2.69 | 103,200 | — | — |
| 1996-03-06 | $2.56 | $2.56 | 16,000 | — | — |
| 1996-03-05 | $2.53 | $2.53 | 172,400 | — | — |
| 1996-03-04 | $2.53 | $2.53 | 93,600 | — | — |
| 1996-03-01 | $2.50 | $2.50 | 9,600 | — | — |
| 1996-02-29 | $2.52 | $2.52 | 0 | — | — |
| 1996-02-28 | $2.52 | $2.52 | 8,000 | — | — |
| 1996-02-27 | $2.59 | $2.59 | 73,600 | — | — |
| 1996-02-26 | $2.50 | $2.50 | 800 | — | — |
| 1996-02-23 | $2.59 | $2.59 | 174,000 | — | — |
| 1996-02-22 | $2.53 | $2.53 | 60,000 | — | — |
| 1996-02-21 | $2.66 | $2.66 | 1,038,400 | — | — |
| 1996-02-20 | $2.63 | $2.63 | 18,000 | — | — |
| 1996-02-16 | $2.69 | $2.69 | 16,000 | — | — |
| 1996-02-15 | $2.75 | $2.75 | 4,800 | — | — |
| 1996-02-14 | $2.75 | $2.75 | 4,400 | — | — |
| 1996-02-13 | $2.50 | $2.50 | 508,800 | — | — |
| 1996-02-12 | $2.88 | $2.88 | 11,200 | — | — |
| 1996-02-09 | $2.75 | $2.75 | 2,800 | — | — |
| 1996-02-08 | $2.94 | $2.94 | 2,000 | — | — |
| 1996-02-07 | $2.78 | $2.78 | 2,800 | — | — |
| 1996-02-06 | $2.75 | $2.75 | 2,400 | — | — |
| 1996-02-05 | $2.94 | $2.94 | 14,000 | — | — |
| 1996-02-02 | $2.75 | $2.75 | 0 | — | — |
| 1996-02-01 | $2.75 | $2.75 | 2,400 | — | — |
| 1996-01-31 | $2.75 | $2.75 | 0 | — | — |
| 1996-01-30 | $2.75 | $2.75 | 108,800 | — | — |
| 1996-01-29 | $2.75 | $2.75 | 91,600 | — | — |
| 1996-01-26 | $2.75 | $2.75 | 0 | — | — |
| 1996-01-25 | $2.75 | $2.75 | 800 | — | — |
| 1996-01-24 | $2.94 | $2.94 | 4,000 | — | — |
| 1996-01-23 | $2.75 | $2.75 | 524,000 | — | — |
| 1996-01-22 | $3.06 | $3.06 | 12,800 | — | — |
| 1996-01-19 | $3.19 | $3.19 | 12,800 | — | — |
| 1996-01-18 | $3.06 | $3.06 | 320,800 | — | — |
| 1996-01-17 | $3.06 | $3.06 | 59,200 | — | — |
| 1996-01-16 | $3.06 | $3.06 | 2,400 | — | — |
| 1996-01-15 | $3.06 | $3.06 | 4,000 | — | — |
| 1996-01-12 | $3.06 | $3.06 | 13,600 | — | — |
| 1996-01-11 | $3.06 | $3.06 | 41,600 | — | — |
| 1996-01-10 | $3.06 | $3.06 | 35,600 | — | — |
| 1996-01-09 | $3.06 | $3.06 | 2,000 | — | — |
| 1996-01-08 | $3.06 | $3.06 | 9,600 | — | — |
| 1996-01-05 | $3.19 | $3.19 | 94,800 | — | — |
| 1996-01-04 | $3.19 | $3.19 | 2,800 | — | — |
| 1996-01-03 | $3.19 | $3.19 | 400 | — | — |
| 1996-01-02 | $3.13 | $3.13 | 83,200 | — | — |