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
- 1980-03-17 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 | $2.75 | $2.93 | 1,126,112 | — | — |
| 1996-12-30 | $2.73 | $2.91 | 544,170 | — | — |
| 1996-12-27 | $2.71 | $2.89 | 267,604 | — | — |
| 1996-12-26 | $2.73 | $2.91 | 508,959 | — | — |
| 1996-12-24 | $2.67 | $2.85 | 427,013 | — | — |
| 1996-12-23 | $2.66 | $2.83 | 401,405 | — | — |
| 1996-12-20 | $2.67 | $2.85 | 1,387,313 | — | — |
| 1996-12-19 | $2.66 | $2.83 | 605,629 | — | — |
| 1996-12-18 | $2.62 | $2.78 | 553,133 | — | — |
| 1996-12-17 | $2.64 | $2.81 | 469,267 | — | — |
| 1996-12-16 | $2.64 | $2.81 | 936,613 | — | — |
| 1996-12-13 | $2.71 | $2.89 | 683,093 | — | — |
| 1996-12-12 | $2.71 | $2.89 | 1,185,650 | — | — |
| 1996-12-11 | $2.77 | $2.95 | 1,818,168 | — | — |
| 1996-12-10 | $2.75 | $2.93 | 2,560,800 | — | — |
| 1996-12-09 | $2.75 | $2.93 | 1,975,017 | — | — |
| 1996-12-06 | $2.71 | $2.89 | 949,417 | — | — |
| 1996-12-05 | $2.71 | $2.89 | 1,534,559 | — | — |
| 1996-12-04 | $2.67 | $2.85 | 506,398 | — | — |
| 1996-12-03 | $2.67 | $2.84 | 5,090,870 | — | — |
| 1996-12-02 | $2.66 | $2.82 | 1,795,761 | — | — |
| 1996-11-29 | $2.60 | $2.76 | 314,338 | — | — |
| 1996-11-27 | $2.63 | $2.79 | 1,209,338 | — | — |
| 1996-11-26 | $2.57 | $2.73 | 2,323,286 | — | — |
| 1996-11-25 | $2.62 | $2.78 | 2,226,616 | — | — |
| 1996-11-22 | $2.64 | $2.80 | 2,595,371 | — | — |
| 1996-11-21 | $2.62 | $2.78 | 2,160,035 | — | — |
| 1996-11-20 | $2.56 | $2.72 | 749,034 | — | — |
| 1996-11-19 | $2.61 | $2.77 | 1,622,907 | — | — |
| 1996-11-18 | $2.54 | $2.70 | 396,924 | — | — |
| 1996-11-15 | $2.58 | $2.74 | 1,830,972 | — | — |
| 1996-11-14 | $2.66 | $2.82 | 1,674,763 | — | — |
| 1996-11-13 | $2.65 | $2.81 | 6,815,569 | — | — |
| 1996-11-12 | $2.55 | $2.71 | 3,311,755 | — | — |
| 1996-11-11 | $2.49 | $2.65 | 2,272,070 | — | — |
| 1996-11-08 | $2.40 | $2.55 | 947,496 | — | — |
| 1996-11-07 | $2.42 | $2.57 | 1,193,973 | — | — |
| 1996-11-06 | $2.42 | $2.57 | 1,901,394 | — | — |
| 1996-11-05 | $2.36 | $2.51 | 815,615 | — | — |
| 1996-11-04 | $2.34 | $2.49 | 1,605,622 | — | — |
| 1996-11-01 | $2.23 | $2.37 | 1,246,469 | — | — |
| 1996-10-31 | $2.25 | $2.39 | 1,343,780 | — | — |
| 1996-10-30 | $2.25 | $2.39 | 1,212,539 | — | — |
| 1996-10-29 | $2.24 | $2.38 | 894,359 | — | — |
| 1996-10-28 | $2.28 | $2.43 | 834,821 | — | — |
| 1996-10-25 | $2.30 | $2.45 | 1,640,192 | — | — |
| 1996-10-24 | $2.24 | $2.38 | 1,191,412 | — | — |
| 1996-10-23 | $2.28 | $2.43 | 1,581,294 | — | — |
| 1996-10-22 | $2.37 | $2.52 | 1,608,823 | — | — |
| 1996-10-21 | $2.30 | $2.45 | 567,857 | — | — |
| 1996-10-18 | $2.30 | $2.45 | 371,956 | — | — |
| 1996-10-17 | $2.30 | $2.45 | 578,101 | — | — |
| 1996-10-16 | $2.32 | $2.47 | 693,977 | — | — |
| 1996-10-15 | $2.31 | $2.46 | 382,199 | — | — |
| 1996-10-14 | $2.36 | $2.51 | 812,414 | — | — |
| 1996-10-11 | $2.32 | $2.47 | 1,147,238 | — | — |
| 1996-10-10 | $2.26 | $2.41 | 1,772,074 | — | — |
| 1996-10-09 | $2.30 | $2.45 | 745,193 | — | — |
| 1996-10-08 | $2.29 | $2.44 | 1,070,414 | — | — |
| 1996-10-07 | $2.28 | $2.43 | 522,403 | — | — |
| 1996-10-04 | $2.33 | $2.48 | 681,173 | — | — |
| 1996-10-03 | $2.34 | $2.49 | 780,404 | — | — |
| 1996-10-02 | $2.34 | $2.49 | 574,900 | — | — |
| 1996-10-01 | $2.36 | $2.51 | 1,351,462 | — | — |
| 1996-09-30 | $2.40 | $2.55 | 1,003,193 | — | — |
| 1996-09-27 | $2.44 | $2.59 | 883,476 | — | — |
| 1996-09-26 | $2.48 | $2.64 | 569,778 | — | — |
| 1996-09-25 | $2.48 | $2.64 | 256,720 | — | — |
| 1996-09-24 | $2.49 | $2.65 | 537,128 | — | — |
| 1996-09-23 | $2.50 | $2.66 | 757,997 | — | — |
| 1996-09-20 | $2.52 | $2.68 | 582,582 | — | — |
| 1996-09-19 | $2.48 | $2.64 | 335,465 | — | — |
| 1996-09-18 | $2.50 | $2.66 | 616,513 | — | — |
| 1996-09-17 | $2.49 | $2.65 | 609,470 | — | — |
| 1996-09-16 | $2.50 | $2.66 | 711,902 | — | — |
| 1996-09-13 | $2.50 | $2.66 | 922,528 | — | — |
| 1996-09-12 | $2.52 | $2.68 | 551,852 | — | — |
| 1996-09-11 | $2.54 | $2.70 | 775,282 | — | — |
| 1996-09-10 | $2.50 | $2.66 | 517,282 | — | — |
| 1996-09-09 | $2.48 | $2.64 | 244,556 | — | — |
| 1996-09-06 | $2.52 | $2.68 | 507,679 | — | — |
| 1996-09-05 | $2.48 | $2.64 | 1,571,691 | — | — |
| 1996-09-04 | $2.50 | $2.66 | 744,553 | — | — |
| 1996-09-03 | $2.46 | $2.61 | 822,657 | — | — |
| 1996-08-30 | $2.48 | $2.63 | 910,364 | — | — |
| 1996-08-29 | $2.54 | $2.69 | 953,258 | — | — |
| 1996-08-28 | $2.55 | $2.70 | 1,635,071 | — | — |
| 1996-08-27 | $2.50 | $2.65 | 936,613 | — | — |
| 1996-08-26 | $2.50 | $2.65 | 665,168 | — | — |
| 1996-08-23 | $2.49 | $2.64 | 630,597 | — | — |
| 1996-08-22 | $2.52 | $2.67 | 771,441 | — | — |
| 1996-08-21 | $2.50 | $2.65 | 1,438,529 | — | — |
| 1996-08-20 | $2.52 | $2.67 | 977,585 | — | — |
| 1996-08-19 | $2.49 | $2.64 | 421,252 | — | — |
| 1996-08-16 | $2.48 | $2.63 | 1,021,759 | — | — |
| 1996-08-15 | $2.42 | $2.57 | 583,862 | — | — |
| 1996-08-14 | $2.40 | $2.55 | 1,181,809 | — | — |
| 1996-08-13 | $2.38 | $2.53 | 3,245,174 | — | — |
| 1996-08-12 | $2.38 | $2.53 | 1,017,918 | — | — |
| 1996-08-09 | $2.35 | $2.50 | 634,438 | — | — |
| 1996-08-08 | $2.36 | $2.51 | 1,414,202 | — | — |
| 1996-08-07 | $2.36 | $2.51 | 779,764 | — | — |
| 1996-08-06 | $2.36 | $2.51 | 724,066 | — | — |
| 1996-08-05 | $2.31 | $2.46 | 469,907 | — | — |
| 1996-08-02 | $2.28 | $2.42 | 1,339,298 | — | — |
| 1996-08-01 | $2.19 | $2.32 | 1,576,813 | — | — |
| 1996-07-31 | $2.17 | $2.30 | 1,115,869 | — | — |
| 1996-07-30 | $2.17 | $2.30 | 1,120,350 | — | — |
| 1996-07-29 | $2.20 | $2.33 | 2,312,402 | — | — |
| 1996-07-26 | $2.23 | $2.36 | 1,932,124 | — | — |
| 1996-07-25 | $2.19 | $2.32 | 3,660,664 | — | — |
| 1996-07-24 | $2.22 | $2.35 | 8,873,172 | — | — |
| 1996-07-23 | $2.27 | $2.41 | 1,071,055 | — | — |
| 1996-07-22 | $2.30 | $2.45 | 774,002 | — | — |
| 1996-07-19 | $2.34 | $2.49 | 908,444 | — | — |
| 1996-07-18 | $2.40 | $2.55 | 10,597,871 | — | — |
| 1996-07-17 | $2.35 | $2.50 | 4,899,451 | — | — |
| 1996-07-16 | $2.38 | $2.53 | 9,617,084 | — | — |
| 1996-07-15 | $2.48 | $2.63 | 2,583,847 | — | — |
| 1996-07-12 | $2.55 | $2.70 | 5,280,370 | — | — |
| 1996-07-11 | $2.56 | $2.71 | 4,099,201 | — | — |
| 1996-07-10 | $2.63 | $2.79 | 2,139,548 | — | — |
| 1996-07-09 | $2.64 | $2.80 | 979,506 | — | — |
| 1996-07-08 | $2.67 | $2.84 | 1,426,366 | — | — |
| 1996-07-05 | $2.69 | $2.86 | 400,125 | — | — |
| 1996-07-03 | $2.75 | $2.92 | 972,464 | — | — |
| 1996-07-02 | $2.77 | $2.94 | 2,845,689 | — | — |
| 1996-07-01 | $2.85 | $3.03 | 1,019,198 | — | — |
| 1996-06-28 | $2.87 | $3.05 | 564,656 | — | — |
| 1996-06-27 | $2.89 | $3.07 | 397,564 | — | — |
| 1996-06-26 | $2.93 | $3.11 | 902,042 | — | — |
| 1996-06-25 | $2.88 | $3.06 | 1,147,879 | — | — |
| 1996-06-24 | $2.91 | $3.09 | 354,031 | — | — |
| 1996-06-21 | $2.89 | $3.07 | 281,688 | — | — |
| 1996-06-20 | $2.89 | $3.07 | 1,083,859 | — | — |
| 1996-06-19 | $2.95 | $3.13 | 1,653,637 | — | — |
| 1996-06-18 | $2.85 | $3.03 | 516,641 | — | — |
| 1996-06-17 | $2.89 | $3.07 | 388,601 | — | — |
| 1996-06-14 | $2.88 | $3.06 | 291,931 | — | — |
| 1996-06-13 | $2.87 | $3.05 | 4,718,274 | — | — |
| 1996-06-12 | $2.88 | $3.06 | 1,543,522 | — | — |
| 1996-06-11 | $2.89 | $3.07 | 1,988,461 | — | — |
| 1996-06-10 | $2.81 | $2.98 | 959,020 | — | — |
| 1996-06-07 | $2.74 | $2.91 | 1,920,600 | — | — |
| 1996-06-06 | $2.76 | $2.93 | 1,257,993 | — | — |
| 1996-06-05 | $2.75 | $2.92 | 460,944 | — | — |
| 1996-06-04 | $2.72 | $2.89 | 528,165 | — | — |
| 1996-06-03 | $2.69 | $2.86 | 1,220,861 | — | — |
| 1996-05-31 | $2.71 | $2.88 | 1,002,553 | — | — |
| 1996-05-30 | $2.71 | $2.88 | 1,102,424 | — | — |
| 1996-05-29 | $2.75 | $2.92 | 4,006,372 | — | — |
| 1996-05-28 | $2.73 | $2.90 | 4,238,764 | — | — |
| 1996-05-24 | $2.81 | $2.98 | 2,782,949 | — | — |
| 1996-05-23 | $2.71 | $2.88 | 2,722,130 | — | — |
| 1996-05-22 | $2.67 | $2.84 | 3,466,043 | — | — |
| 1996-05-21 | $2.67 | $2.84 | 2,316,884 | — | — |
| 1996-05-20 | $2.66 | $2.81 | 3,809,190 | — | — |
| 1996-05-17 | $2.69 | $2.86 | 1,279,760 | — | — |
| 1996-05-16 | $2.69 | $2.86 | 927,010 | — | — |
| 1996-05-15 | $2.68 | $2.85 | 852,746 | — | — |
| 1996-05-14 | $2.67 | $2.84 | 1,347,621 | — | — |
| 1996-05-13 | $2.66 | $2.81 | 3,058,235 | — | — |
| 1996-05-10 | $2.58 | $2.73 | 3,101,129 | — | — |
| 1996-05-09 | $2.57 | $2.72 | 2,223,415 | — | — |
| 1996-05-08 | $2.55 | $2.70 | 2,420,596 | — | — |
| 1996-05-07 | $2.62 | $2.77 | 1,492,946 | — | — |
| 1996-05-06 | $2.67 | $2.84 | 1,679,245 | — | — |
| 1996-05-03 | $2.66 | $2.81 | 613,312 | — | — |
| 1996-05-02 | $2.69 | $2.86 | 2,040,317 | — | — |
| 1996-05-01 | $2.74 | $2.91 | 1,462,857 | — | — |
| 1996-04-30 | $2.73 | $2.90 | 2,371,301 | — | — |
| 1996-04-29 | $2.71 | $2.88 | 781,044 | — | — |
| 1996-04-26 | $2.70 | $2.87 | 3,168,350 | — | — |
| 1996-04-25 | $2.66 | $2.81 | 1,044,166 | — | — |
| 1996-04-24 | $2.67 | $2.84 | 2,080,010 | — | — |
| 1996-04-23 | $2.66 | $2.81 | 1,450,693 | — | — |
| 1996-04-22 | $2.75 | $2.92 | 2,324,566 | — | — |
| 1996-04-19 | $2.73 | $2.90 | 886,677 | — | — |
| 1996-04-18 | $2.73 | $2.90 | 2,379,623 | — | — |
| 1996-04-17 | $2.71 | $2.88 | 1,701,011 | — | — |
| 1996-04-16 | $2.70 | $2.87 | 4,353,360 | — | — |
| 1996-04-15 | $2.66 | $2.81 | 1,901,394 | — | — |
| 1996-04-12 | $2.62 | $2.77 | 1,640,192 | — | — |
| 1996-04-11 | $2.60 | $2.75 | 1,250,311 | — | — |
| 1996-04-10 | $2.64 | $2.79 | 1,727,900 | — | — |
| 1996-04-09 | $2.64 | $2.79 | 3,453,879 | — | — |
| 1996-04-08 | $2.67 | $2.83 | 1,304,087 | — | — |
| 1996-04-04 | $2.74 | $2.91 | 1,194,613 | — | — |
| 1996-04-03 | $2.67 | $2.84 | 1,749,667 | — | — |
| 1996-04-02 | $2.64 | $2.79 | 2,815,600 | — | — |
| 1996-04-01 | $2.67 | $2.84 | 6,394,318 | — | — |
| 1996-03-29 | $2.71 | $2.88 | 5,703,542 | — | — |
| 1996-03-28 | $2.69 | $2.86 | 1,911,637 | — | — |
| 1996-03-27 | $2.73 | $2.90 | 12,264,311 | — | — |
| 1996-03-26 | $2.77 | $2.94 | 16,878,873 | — | — |
| 1996-03-25 | $2.79 | $2.96 | 2,185,643 | — | — |
| 1996-03-22 | $2.80 | $2.97 | 3,345,045 | — | — |
| 1996-03-21 | $2.81 | $2.98 | 1,095,382 | — | — |
| 1996-03-20 | $2.81 | $2.98 | 3,808,550 | — | — |
| 1996-03-19 | $2.85 | $3.02 | 4,247,087 | — | — |
| 1996-03-18 | $2.81 | $2.98 | 3,971,801 | — | — |
| 1996-03-15 | $2.75 | $2.92 | 5,168,975 | — | — |
| 1996-03-14 | $2.97 | $3.15 | 955,178 | — | — |
| 1996-03-13 | $2.98 | $3.16 | 405,247 | — | — |
| 1996-03-12 | $2.97 | $3.15 | 1,319,452 | — | — |
| 1996-03-11 | $3.03 | $3.21 | 1,466,058 | — | — |
| 1996-03-08 | $3.08 | $3.27 | 1,171,566 | — | — |
| 1996-03-07 | $3.22 | $3.42 | 1,567,210 | — | — |
| 1996-03-06 | $3.22 | $3.42 | 1,302,807 | — | — |
| 1996-03-05 | $3.13 | $3.32 | 553,133 | — | — |
| 1996-03-04 | $3.12 | $3.31 | 1,170,926 | — | — |
| 1996-03-01 | $3.07 | $3.25 | 1,788,079 | — | — |
| 1996-02-29 | $3.01 | $3.18 | 1,300,886 | — | — |
| 1996-02-28 | $2.97 | $3.14 | 3,266,300 | — | — |
| 1996-02-27 | $2.95 | $3.12 | 3,002,538 | — | — |
| 1996-02-26 | $2.93 | $3.10 | 1,559,527 | — | — |
| 1996-02-23 | $2.99 | $3.16 | 1,880,908 | — | — |
| 1996-02-22 | $2.99 | $3.16 | 2,827,123 | — | — |
| 1996-02-21 | $2.98 | $3.15 | 1,369,388 | — | — |
| 1996-02-20 | $2.97 | $3.14 | 490,393 | — | — |
| 1996-02-16 | $3.08 | $3.27 | 1,181,809 | — | — |
| 1996-02-15 | $3.08 | $3.27 | 2,202,288 | — | — |
| 1996-02-14 | $3.10 | $3.29 | 828,419 | — | — |
| 1996-02-13 | $3.07 | $3.25 | 2,054,402 | — | — |
| 1996-02-12 | $3.08 | $3.27 | 4,060,148 | — | — |
| 1996-02-09 | $3.05 | $3.23 | 3,270,782 | — | — |
| 1996-02-08 | $2.97 | $3.14 | 1,379,631 | — | — |
| 1996-02-07 | $2.93 | $3.10 | 3,729,805 | — | — |
| 1996-02-06 | $2.95 | $3.12 | 5,178,578 | — | — |
| 1996-02-05 | $3.01 | $3.18 | 2,260,546 | — | — |
| 1996-02-02 | $3.09 | $3.28 | 2,165,797 | — | — |
| 1996-02-01 | $3.05 | $3.23 | 1,396,276 | — | — |
| 1996-01-31 | $3.05 | $3.23 | 1,731,101 | — | — |
| 1996-01-30 | $2.85 | $3.02 | 2,259,906 | — | — |
| 1996-01-29 | $2.83 | $3.00 | 3,069,759 | — | — |
| 1996-01-26 | $2.81 | $2.98 | 4,469,236 | — | — |
| 1996-01-25 | $2.93 | $3.10 | 2,865,535 | — | — |
| 1996-01-24 | $2.95 | $3.12 | 405,887 | — | — |
| 1996-01-23 | $2.93 | $3.10 | 1,381,552 | — | — |
| 1996-01-22 | $3.07 | $3.25 | 1,057,610 | — | — |
| 1996-01-19 | $3.12 | $3.31 | 1,262,474 | — | — |
| 1996-01-18 | $3.17 | $3.36 | 868,111 | — | — |
| 1996-01-17 | $3.14 | $3.33 | 2,055,042 | — | — |
| 1996-01-16 | $3.07 | $3.25 | 2,172,839 | — | — |
| 1996-01-15 | $3.05 | $3.23 | 1,749,026 | — | — |
| 1996-01-12 | $3.03 | $3.20 | 2,039,677 | — | — |
| 1996-01-11 | $2.99 | $3.16 | 992,310 | — | — |
| 1996-01-10 | $3.01 | $3.18 | 1,158,762 | — | — |
| 1996-01-09 | $3.01 | $3.19 | 1,554,406 | — | — |
| 1996-01-08 | $3.03 | $3.20 | 238,154 | — | — |
| 1996-01-05 | $3.03 | $3.20 | 1,741,344 | — | — |
| 1996-01-04 | $3.01 | $3.18 | 3,741,969 | — | — |
| 1996-01-03 | $2.95 | $3.12 | 8,255,379 | — | — |
| 1996-01-02 | $2.79 | $2.96 | 1,645,954 | — | — |