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
- 1987-10-02 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 | $3.28 | $3.28 | 336,800 | — | — |
| 1996-12-30 | $3.38 | $3.38 | 180,800 | — | — |
| 1996-12-27 | $3.22 | $3.22 | 352,800 | — | — |
| 1996-12-26 | $3.08 | $3.08 | 181,600 | — | — |
| 1996-12-24 | $3.06 | $3.06 | 20,000 | — | — |
| 1996-12-23 | $3.06 | $3.06 | 139,200 | — | — |
| 1996-12-20 | $3.25 | $3.25 | 143,200 | — | — |
| 1996-12-19 | $3.31 | $3.31 | 151,200 | — | — |
| 1996-12-18 | $3.28 | $3.28 | 28,000 | — | — |
| 1996-12-17 | $3.30 | $3.30 | 156,800 | — | — |
| 1996-12-16 | $3.34 | $3.34 | 272,000 | — | — |
| 1996-12-13 | $3.28 | $3.28 | 724,000 | — | — |
| 1996-12-12 | $3.16 | $3.16 | 1,140,800 | — | — |
| 1996-12-11 | $2.91 | $2.91 | 269,600 | — | — |
| 1996-12-10 | $3.03 | $3.03 | 135,200 | — | — |
| 1996-12-09 | $3.17 | $3.17 | 41,600 | — | — |
| 1996-12-06 | $3.16 | $3.16 | 285,600 | — | — |
| 1996-12-05 | $3.22 | $3.22 | 164,000 | — | — |
| 1996-12-04 | $3.19 | $3.19 | 160,800 | — | — |
| 1996-12-03 | $3.19 | $3.19 | 288,800 | — | — |
| 1996-12-02 | $3.21 | $3.21 | 429,600 | — | — |
| 1996-11-29 | $3.30 | $3.30 | 520,000 | — | — |
| 1996-11-27 | $3.20 | $3.20 | 793,600 | — | — |
| 1996-11-26 | $3.22 | $3.22 | 390,400 | — | — |
| 1996-11-25 | $3.14 | $3.14 | 357,600 | — | — |
| 1996-11-22 | $3.06 | $3.06 | 203,200 | — | — |
| 1996-11-21 | $2.97 | $2.97 | 373,600 | — | — |
| 1996-11-20 | $3.09 | $3.09 | 233,600 | — | — |
| 1996-11-19 | $3.00 | $3.00 | 288,000 | — | — |
| 1996-11-18 | $2.97 | $2.97 | 113,600 | — | — |
| 1996-11-15 | $2.97 | $2.97 | 470,400 | — | — |
| 1996-11-14 | $2.88 | $2.88 | 736,000 | — | — |
| 1996-11-13 | $2.92 | $2.92 | 538,400 | — | — |
| 1996-11-12 | $3.13 | $3.13 | 171,200 | — | — |
| 1996-11-11 | $3.22 | $3.22 | 74,400 | — | — |
| 1996-11-08 | $3.22 | $3.22 | 380,000 | — | — |
| 1996-11-07 | $3.20 | $3.20 | 1,321,600 | — | — |
| 1996-11-06 | $3.36 | $3.36 | 1,692,800 | — | — |
| 1996-11-05 | $3.19 | $3.19 | 1,561,600 | — | — |
| 1996-11-04 | $2.75 | $2.75 | 2,244,000 | — | — |
| 1996-11-01 | $2.72 | $2.72 | 187,200 | — | — |
| 1996-10-31 | $2.70 | $2.70 | 68,800 | — | — |
| 1996-10-30 | $2.75 | $2.75 | 58,400 | — | — |
| 1996-10-29 | $2.73 | $2.73 | 684,800 | — | — |
| 1996-10-28 | $2.72 | $2.72 | 132,800 | — | — |
| 1996-10-25 | $2.66 | $2.66 | 218,400 | — | — |
| 1996-10-24 | $2.73 | $2.73 | 257,600 | — | — |
| 1996-10-23 | $2.72 | $2.72 | 288,000 | — | — |
| 1996-10-22 | $2.66 | $2.66 | 726,400 | — | — |
| 1996-10-21 | $2.88 | $2.88 | 308,800 | — | — |
| 1996-10-18 | $2.94 | $2.94 | 508,800 | — | — |
| 1996-10-17 | $2.94 | $2.94 | 1,372,000 | — | — |
| 1996-10-16 | $2.75 | $2.75 | 605,600 | — | — |
| 1996-10-15 | $2.61 | $2.61 | 384,000 | — | — |
| 1996-10-14 | $2.53 | $2.53 | 212,000 | — | — |
| 1996-10-11 | $2.52 | $2.52 | 107,200 | — | — |
| 1996-10-10 | $2.50 | $2.50 | 160,000 | — | — |
| 1996-10-09 | $2.50 | $2.50 | 128,000 | — | — |
| 1996-10-08 | $2.48 | $2.48 | 217,600 | — | — |
| 1996-10-07 | $2.47 | $2.47 | 252,800 | — | — |
| 1996-10-04 | $2.55 | $2.55 | 162,400 | — | — |
| 1996-10-03 | $2.61 | $2.61 | 381,600 | — | — |
| 1996-10-02 | $2.61 | $2.61 | 375,200 | — | — |
| 1996-10-01 | $2.50 | $2.50 | 230,400 | — | — |
| 1996-09-30 | $2.59 | $2.59 | 228,000 | — | — |
| 1996-09-27 | $2.61 | $2.61 | 797,600 | — | — |
| 1996-09-26 | $2.55 | $2.55 | 441,600 | — | — |
| 1996-09-25 | $2.42 | $2.42 | 142,400 | — | — |
| 1996-09-24 | $2.44 | $2.44 | 1,051,200 | — | — |
| 1996-09-23 | $2.47 | $2.47 | 674,400 | — | — |
| 1996-09-20 | $2.59 | $2.59 | 441,600 | — | — |
| 1996-09-19 | $2.72 | $2.72 | 387,200 | — | — |
| 1996-09-18 | $2.78 | $2.78 | 840,800 | — | — |
| 1996-09-17 | $2.75 | $2.75 | 992,000 | — | — |
| 1996-09-16 | $2.66 | $2.66 | 403,200 | — | — |
| 1996-09-13 | $2.59 | $2.59 | 1,801,600 | — | — |
| 1996-09-12 | $2.44 | $2.44 | 381,600 | — | — |
| 1996-09-11 | $2.31 | $2.31 | 119,200 | — | — |
| 1996-09-10 | $2.39 | $2.39 | 420,000 | — | — |
| 1996-09-09 | $2.36 | $2.36 | 243,200 | — | — |
| 1996-09-06 | $2.30 | $2.30 | 141,600 | — | — |
| 1996-09-05 | $2.27 | $2.27 | 336,000 | — | — |
| 1996-09-04 | $2.28 | $2.28 | 288,000 | — | — |
| 1996-09-03 | $2.25 | $2.25 | 216,800 | — | — |
| 1996-08-30 | $2.25 | $2.25 | 213,600 | — | — |
| 1996-08-29 | $2.34 | $2.34 | 1,463,200 | — | — |
| 1996-08-28 | $2.17 | $2.17 | 527,200 | — | — |
| 1996-08-27 | $2.19 | $2.19 | 171,200 | — | — |
| 1996-08-26 | $2.19 | $2.19 | 164,800 | — | — |
| 1996-08-23 | $2.17 | $2.17 | 277,600 | — | — |
| 1996-08-22 | $2.19 | $2.19 | 122,400 | — | — |
| 1996-08-21 | $2.17 | $2.17 | 211,200 | — | — |
| 1996-08-20 | $2.18 | $2.18 | 475,200 | — | — |
| 1996-08-19 | $2.17 | $2.17 | 252,800 | — | — |
| 1996-08-16 | $2.19 | $2.19 | 479,200 | — | — |
| 1996-08-15 | $2.20 | $2.20 | 700,800 | — | — |
| 1996-08-14 | $2.13 | $2.13 | 225,600 | — | — |
| 1996-08-13 | $1.94 | $1.94 | 38,400 | — | — |
| 1996-08-12 | $1.94 | $1.94 | 657,600 | — | — |
| 1996-08-09 | $1.91 | $1.91 | 168,800 | — | — |
| 1996-08-08 | $1.84 | $1.84 | 55,200 | — | — |
| 1996-08-07 | $1.88 | $1.88 | 460,800 | — | — |
| 1996-08-06 | $1.98 | $1.98 | 303,200 | — | — |
| 1996-08-05 | $1.94 | $1.94 | 267,200 | — | — |
| 1996-08-02 | $1.88 | $1.88 | 306,400 | — | — |
| 1996-08-01 | $1.77 | $1.77 | 121,600 | — | — |
| 1996-07-31 | $1.69 | $1.69 | 29,600 | — | — |
| 1996-07-30 | $1.72 | $1.72 | 150,400 | — | — |
| 1996-07-29 | $1.66 | $1.66 | 209,600 | — | — |
| 1996-07-26 | $1.70 | $1.70 | 81,600 | — | — |
| 1996-07-25 | $1.69 | $1.69 | 89,600 | — | — |
| 1996-07-24 | $1.69 | $1.69 | 780,800 | — | — |
| 1996-07-23 | $1.88 | $1.88 | 169,600 | — | — |
| 1996-07-22 | $1.86 | $1.86 | 42,400 | — | — |
| 1996-07-19 | $1.86 | $1.86 | 68,000 | — | — |
| 1996-07-18 | $1.86 | $1.86 | 225,600 | — | — |
| 1996-07-17 | $1.88 | $1.88 | 281,600 | — | — |
| 1996-07-16 | $1.80 | $1.80 | 454,400 | — | — |
| 1996-07-15 | $1.77 | $1.77 | 214,400 | — | — |
| 1996-07-12 | $1.91 | $1.91 | 252,000 | — | — |
| 1996-07-11 | $1.92 | $1.92 | 448,000 | — | — |
| 1996-07-10 | $2.17 | $2.17 | 701,600 | — | — |
| 1996-07-09 | $2.08 | $2.08 | 57,600 | — | — |
| 1996-07-08 | $2.16 | $2.16 | 40,800 | — | — |
| 1996-07-05 | $2.11 | $2.11 | 218,400 | — | — |
| 1996-07-03 | $2.14 | $2.14 | 412,800 | — | — |
| 1996-07-02 | $2.17 | $2.17 | 647,200 | — | — |
| 1996-07-01 | $2.16 | $2.16 | 894,400 | — | — |
| 1996-06-28 | $2.02 | $2.02 | 82,400 | — | — |
| 1996-06-27 | $1.95 | $1.95 | 94,400 | — | — |
| 1996-06-26 | $1.97 | $1.97 | 146,400 | — | — |
| 1996-06-25 | $1.97 | $1.97 | 82,400 | — | — |
| 1996-06-24 | $1.92 | $1.92 | 123,200 | — | — |
| 1996-06-21 | $1.91 | $1.91 | 179,200 | — | — |
| 1996-06-20 | $1.95 | $1.95 | 123,200 | — | — |
| 1996-06-19 | $1.97 | $1.97 | 214,400 | — | — |
| 1996-06-18 | $2.05 | $2.05 | 355,200 | — | — |
| 1996-06-17 | $2.11 | $2.11 | 271,200 | — | — |
| 1996-06-14 | $2.09 | $2.09 | 728,800 | — | — |
| 1996-06-13 | $2.06 | $2.06 | 496,800 | — | — |
| 1996-06-12 | $1.97 | $1.97 | 643,200 | — | — |
| 1996-06-11 | $2.00 | $2.00 | 2,920,800 | — | — |
| 1996-06-10 | $1.81 | $1.81 | 260,800 | — | — |
| 1996-06-07 | $1.81 | $1.81 | 363,200 | — | — |
| 1996-06-06 | $1.86 | $1.86 | 261,600 | — | — |
| 1996-06-05 | $1.91 | $1.91 | 43,200 | — | — |
| 1996-06-04 | $1.91 | $1.91 | 106,400 | — | — |
| 1996-06-03 | $1.84 | $1.84 | 241,600 | — | — |
| 1996-05-31 | $1.94 | $1.94 | 131,200 | — | — |
| 1996-05-30 | $1.88 | $1.88 | 120,000 | — | — |
| 1996-05-29 | $1.94 | $1.94 | 144,000 | — | — |
| 1996-05-28 | $1.94 | $1.94 | 272,800 | — | — |
| 1996-05-24 | $1.95 | $1.95 | 675,200 | — | — |
| 1996-05-23 | $2.09 | $2.09 | 478,400 | — | — |
| 1996-05-22 | $2.05 | $2.05 | 298,400 | — | — |
| 1996-05-21 | $2.08 | $2.08 | 1,476,000 | — | — |
| 1996-05-20 | $1.97 | $1.97 | 641,600 | — | — |
| 1996-05-17 | $1.89 | $1.89 | 522,400 | — | — |
| 1996-05-16 | $1.91 | $1.91 | 75,200 | — | — |
| 1996-05-15 | $1.91 | $1.91 | 274,400 | — | — |
| 1996-05-14 | $1.84 | $1.84 | 864,800 | — | — |
| 1996-05-13 | $1.84 | $1.84 | 1,038,400 | — | — |
| 1996-05-10 | $1.92 | $1.92 | 140,800 | — | — |
| 1996-05-09 | $1.92 | $1.92 | 159,200 | — | — |
| 1996-05-08 | $1.89 | $1.89 | 344,000 | — | — |
| 1996-05-07 | $1.88 | $1.88 | 187,200 | — | — |
| 1996-05-06 | $1.89 | $1.89 | 388,800 | — | — |
| 1996-05-03 | $1.91 | $1.91 | 195,200 | — | — |
| 1996-05-02 | $1.88 | $1.88 | 350,400 | — | — |
| 1996-05-01 | $1.95 | $1.95 | 1,094,400 | — | — |
| 1996-04-30 | $1.88 | $1.88 | 832,800 | — | — |
| 1996-04-29 | $1.77 | $1.77 | 383,200 | — | — |
| 1996-04-26 | $1.75 | $1.75 | 1,729,600 | — | — |
| 1996-04-25 | $1.78 | $1.78 | 278,400 | — | — |
| 1996-04-24 | $1.78 | $1.78 | 1,165,600 | — | — |
| 1996-04-23 | $1.72 | $1.72 | 177,600 | — | — |
| 1996-04-22 | $1.77 | $1.77 | 485,600 | — | — |
| 1996-04-19 | $1.73 | $1.73 | 656,800 | — | — |
| 1996-04-18 | $1.77 | $1.77 | 1,327,200 | — | — |
| 1996-04-17 | $1.73 | $1.73 | 833,600 | — | — |
| 1996-04-16 | $1.61 | $1.61 | 627,200 | — | — |
| 1996-04-15 | $1.53 | $1.53 | 348,000 | — | — |
| 1996-04-12 | $1.42 | $1.42 | 62,400 | — | — |
| 1996-04-11 | $1.48 | $1.48 | 178,400 | — | — |
| 1996-04-10 | $1.53 | $1.53 | 436,000 | — | — |
| 1996-04-09 | $1.47 | $1.47 | 147,200 | — | — |
| 1996-04-08 | $1.45 | $1.45 | 128,800 | — | — |
| 1996-04-04 | $1.46 | $1.46 | 256,000 | — | — |
| 1996-04-03 | $1.50 | $1.50 | 120,800 | — | — |
| 1996-04-02 | $1.50 | $1.50 | 55,200 | — | — |
| 1996-04-01 | $1.50 | $1.50 | 39,200 | — | — |
| 1996-03-29 | $1.50 | $1.50 | 79,200 | — | — |
| 1996-03-28 | $1.50 | $1.50 | 77,600 | — | — |
| 1996-03-27 | $1.50 | $1.50 | 152,000 | — | — |
| 1996-03-26 | $1.52 | $1.52 | 236,800 | — | — |
| 1996-03-25 | $1.47 | $1.47 | 172,000 | — | — |
| 1996-03-22 | $1.50 | $1.50 | 112,000 | — | — |
| 1996-03-21 | $1.50 | $1.50 | 692,800 | — | — |
| 1996-03-20 | $1.58 | $1.58 | 282,400 | — | — |
| 1996-03-19 | $1.55 | $1.55 | 341,600 | — | — |
| 1996-03-18 | $1.50 | $1.50 | 652,000 | — | — |
| 1996-03-15 | $1.42 | $1.42 | 709,600 | — | — |
| 1996-03-14 | $1.34 | $1.34 | 572,800 | — | — |
| 1996-03-13 | $1.27 | $1.27 | 68,800 | — | — |
| 1996-03-12 | $1.28 | $1.28 | 179,200 | — | — |
| 1996-03-11 | $1.25 | $1.25 | 121,600 | — | — |
| 1996-03-08 | $1.25 | $1.25 | 525,600 | — | — |
| 1996-03-07 | $1.22 | $1.22 | 194,400 | — | — |
| 1996-03-06 | $1.22 | $1.22 | 484,000 | — | — |
| 1996-03-05 | $1.23 | $1.23 | 134,400 | — | — |
| 1996-03-04 | $1.25 | $1.25 | 280,800 | — | — |
| 1996-03-01 | $1.26 | $1.26 | 261,600 | — | — |
| 1996-02-29 | $1.28 | $1.28 | 245,600 | — | — |
| 1996-02-28 | $1.25 | $1.25 | 472,000 | — | — |
| 1996-02-27 | $1.28 | $1.28 | 368,000 | — | — |
| 1996-02-26 | $1.25 | $1.25 | 193,600 | — | — |
| 1996-02-23 | $1.30 | $1.30 | 854,400 | — | — |
| 1996-02-22 | $1.23 | $1.23 | 354,400 | — | — |
| 1996-02-21 | $1.23 | $1.23 | 581,600 | — | — |
| 1996-02-20 | $1.28 | $1.28 | 408,000 | — | — |
| 1996-02-16 | $1.25 | $1.25 | 48,000 | — | — |
| 1996-02-15 | $1.23 | $1.23 | 252,000 | — | — |
| 1996-02-14 | $1.25 | $1.25 | 82,400 | — | — |
| 1996-02-13 | $1.28 | $1.28 | 265,600 | — | — |
| 1996-02-12 | $1.28 | $1.28 | 225,600 | — | — |
| 1996-02-09 | $1.28 | $1.28 | 352,000 | — | — |
| 1996-02-08 | $1.28 | $1.28 | 154,400 | — | — |
| 1996-02-07 | $1.28 | $1.28 | 110,400 | — | — |
| 1996-02-06 | $1.28 | $1.28 | 197,600 | — | — |
| 1996-02-05 | $1.22 | $1.22 | 211,200 | — | — |
| 1996-02-02 | $1.24 | $1.24 | 239,200 | — | — |
| 1996-02-01 | $1.31 | $1.31 | 121,600 | — | — |
| 1996-01-31 | $1.29 | $1.29 | 208,800 | — | — |
| 1996-01-30 | $1.31 | $1.31 | 464,800 | — | — |
| 1996-01-29 | $1.30 | $1.30 | 57,600 | — | — |
| 1996-01-26 | $1.34 | $1.34 | 28,800 | — | — |
| 1996-01-25 | $1.34 | $1.34 | 132,800 | — | — |
| 1996-01-24 | $1.36 | $1.36 | 139,200 | — | — |
| 1996-01-23 | $1.36 | $1.36 | 206,400 | — | — |
| 1996-01-22 | $1.33 | $1.33 | 110,400 | — | — |
| 1996-01-19 | $1.31 | $1.31 | 436,800 | — | — |
| 1996-01-18 | $1.30 | $1.30 | 145,600 | — | — |
| 1996-01-17 | $1.34 | $1.34 | 244,800 | — | — |
| 1996-01-16 | $1.28 | $1.28 | 99,200 | — | — |
| 1996-01-15 | $1.34 | $1.34 | 132,800 | — | — |
| 1996-01-12 | $1.27 | $1.27 | 315,200 | — | — |
| 1996-01-11 | $1.34 | $1.34 | 60,800 | — | — |
| 1996-01-10 | $1.23 | $1.23 | 254,400 | — | — |
| 1996-01-09 | $1.30 | $1.30 | 347,200 | — | — |
| 1996-01-08 | $1.34 | $1.34 | 156,800 | — | — |
| 1996-01-05 | $1.38 | $1.38 | 284,000 | — | — |
| 1996-01-04 | $1.41 | $1.41 | 463,200 | — | — |
| 1996-01-03 | $1.31 | $1.31 | 53,600 | — | — |
| 1996-01-02 | $1.38 | $1.38 | 160,800 | — | — |