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
- 1992-06-05 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 | $3.00 | $3.16 | 160,070 | — | — |
| 1996-12-30 | $2.86 | $3.02 | 47,912 | — | — |
| 1996-12-27 | $2.96 | $3.13 | 32,667 | — | — |
| 1996-12-26 | $3.00 | $3.16 | 98,002 | — | — |
| 1996-12-24 | $2.93 | $3.09 | 32,667 | — | — |
| 1996-12-23 | $3.00 | $3.16 | 53,720 | — | — |
| 1996-12-20 | $3.06 | $3.23 | 221,775 | — | — |
| 1996-12-19 | $3.10 | $3.27 | 171,685 | — | — |
| 1996-12-18 | $3.10 | $3.27 | 214,515 | — | — |
| 1996-12-17 | $2.93 | $3.09 | 78,764 | — | — |
| 1996-12-16 | $2.89 | $3.05 | 132,484 | — | — |
| 1996-12-13 | $2.89 | $3.05 | 409,793 | — | — |
| 1996-12-12 | $2.82 | $2.98 | 83,483 | — | — |
| 1996-12-11 | $3.00 | $3.16 | 192,011 | — | — |
| 1996-12-10 | $3.00 | $3.16 | 140,106 | — | — |
| 1996-12-09 | $2.89 | $3.05 | 224,315 | — | — |
| 1996-12-06 | $2.89 | $3.05 | 110,343 | — | — |
| 1996-12-05 | $2.93 | $3.09 | 117,239 | — | — |
| 1996-12-04 | $2.93 | $3.09 | 135,751 | — | — |
| 1996-12-03 | $2.96 | $3.13 | 203,263 | — | — |
| 1996-12-02 | $2.96 | $3.13 | 231,938 | — | — |
| 1996-11-29 | $2.89 | $3.05 | 66,061 | — | — |
| 1996-11-27 | $2.79 | $2.94 | 108,165 | — | — |
| 1996-11-26 | $2.82 | $2.98 | 245,005 | — | — |
| 1996-11-25 | $2.86 | $3.02 | 219,960 | — | — |
| 1996-11-22 | $2.76 | $2.91 | 559,337 | — | — |
| 1996-11-21 | $2.62 | $2.76 | 50,453 | — | — |
| 1996-11-20 | $2.58 | $2.73 | 161,522 | — | — |
| 1996-11-19 | $2.55 | $2.69 | 53,357 | — | — |
| 1996-11-18 | $2.58 | $2.73 | 59,164 | — | — |
| 1996-11-15 | $2.62 | $2.76 | 136,840 | — | — |
| 1996-11-14 | $2.65 | $2.80 | 271,139 | — | — |
| 1996-11-13 | $2.58 | $2.73 | 78,402 | — | — |
| 1996-11-12 | $2.55 | $2.69 | 118,691 | — | — |
| 1996-11-11 | $2.58 | $2.73 | 107,802 | — | — |
| 1996-11-08 | $2.58 | $2.73 | 95,098 | — | — |
| 1996-11-07 | $2.62 | $2.76 | 91,105 | — | — |
| 1996-11-06 | $2.58 | $2.73 | 400,356 | — | — |
| 1996-11-05 | $2.58 | $2.73 | 17,060 | — | — |
| 1996-11-04 | $2.58 | $2.73 | 115,061 | — | — |
| 1996-11-01 | $2.48 | $2.62 | 13,793 | — | — |
| 1996-10-31 | $2.51 | $2.65 | 127,040 | — | — |
| 1996-10-30 | $2.51 | $2.65 | 21,052 | — | — |
| 1996-10-29 | $2.55 | $2.69 | 72,594 | — | — |
| 1996-10-28 | $2.48 | $2.62 | 80,216 | — | — |
| 1996-10-25 | $2.55 | $2.69 | 83,483 | — | — |
| 1996-10-24 | $2.58 | $2.73 | 165,877 | — | — |
| 1996-10-23 | $2.45 | $2.58 | 286,383 | — | — |
| 1996-10-22 | $2.41 | $2.54 | 60,616 | — | — |
| 1996-10-21 | $2.55 | $2.69 | 26,860 | — | — |
| 1996-10-18 | $2.58 | $2.73 | 74,772 | — | — |
| 1996-10-17 | $2.51 | $2.65 | 465,691 | — | — |
| 1996-10-16 | $2.58 | $2.73 | 11,615 | — | — |
| 1996-10-15 | $2.62 | $2.76 | 52,994 | — | — |
| 1996-10-14 | $2.58 | $2.73 | 57,349 | — | — |
| 1996-10-11 | $2.58 | $2.73 | 135,025 | — | — |
| 1996-10-10 | $2.55 | $2.69 | 133,936 | — | — |
| 1996-10-09 | $2.51 | $2.65 | 226,130 | — | — |
| 1996-10-08 | $2.58 | $2.73 | 264,968 | — | — |
| 1996-10-07 | $2.51 | $2.65 | 445,364 | — | — |
| 1996-10-04 | $2.69 | $2.84 | 82,757 | — | — |
| 1996-10-03 | $2.62 | $2.76 | 96,550 | — | — |
| 1996-10-02 | $2.58 | $2.73 | 309,250 | — | — |
| 1996-10-01 | $2.51 | $2.65 | 96,187 | — | — |
| 1996-09-30 | $2.69 | $2.84 | 241,738 | — | — |
| 1996-09-27 | $2.69 | $2.84 | 171,322 | — | — |
| 1996-09-26 | $2.69 | $2.84 | 117,239 | — | — |
| 1996-09-25 | $2.65 | $2.80 | 57,349 | — | — |
| 1996-09-24 | $2.65 | $2.80 | 132,484 | — | — |
| 1996-09-23 | $2.65 | $2.80 | 98,365 | — | — |
| 1996-09-20 | $2.72 | $2.87 | 165,151 | — | — |
| 1996-09-19 | $2.65 | $2.80 | 353,170 | — | — |
| 1996-09-18 | $2.65 | $2.80 | 214,878 | — | — |
| 1996-09-17 | $2.69 | $2.84 | 324,132 | — | — |
| 1996-09-16 | $2.62 | $2.76 | 99,817 | — | — |
| 1996-09-13 | $2.58 | $2.73 | 647,901 | — | — |
| 1996-09-12 | $2.51 | $2.65 | 276,220 | — | — |
| 1996-09-11 | $2.45 | $2.58 | 209,434 | — | — |
| 1996-09-10 | $2.45 | $2.58 | 134,662 | — | — |
| 1996-09-09 | $2.51 | $2.65 | 23,593 | — | — |
| 1996-09-06 | $2.55 | $2.69 | 192,374 | — | — |
| 1996-09-05 | $2.48 | $2.62 | 117,239 | — | — |
| 1996-09-04 | $2.58 | $2.73 | 111,795 | — | — |
| 1996-09-03 | $2.48 | $2.62 | 217,782 | — | — |
| 1996-08-30 | $2.45 | $2.58 | 99,454 | — | — |
| 1996-08-29 | $2.24 | $2.36 | 794,904 | — | — |
| 1996-08-28 | $2.20 | $2.33 | 1,326,655 | — | — |
| 1996-08-27 | $2.17 | $2.29 | 464,239 | — | — |
| 1996-08-26 | $2.38 | $2.51 | 552,077 | — | — |
| 1996-08-23 | $2.45 | $2.58 | 80,216 | — | — |
| 1996-08-22 | $2.45 | $2.58 | 77,313 | — | — |
| 1996-08-21 | $2.48 | $2.62 | 8,348 | — | — |
| 1996-08-20 | $2.48 | $2.62 | 12,341 | — | — |
| 1996-08-19 | $2.48 | $2.62 | 367,326 | — | — |
| 1996-08-16 | $2.51 | $2.65 | 107,439 | — | — |
| 1996-08-15 | $2.55 | $2.69 | 33,030 | — | — |
| 1996-08-14 | $2.55 | $2.69 | 22,504 | — | — |
| 1996-08-13 | $2.58 | $2.73 | 228,671 | — | — |
| 1996-08-12 | $2.58 | $2.73 | 88,928 | — | — |
| 1996-08-09 | $2.69 | $2.84 | 255,531 | — | — |
| 1996-08-08 | $2.65 | $2.80 | 11,252 | — | — |
| 1996-08-07 | $2.65 | $2.80 | 158,981 | — | — |
| 1996-08-06 | $2.58 | $2.73 | 44,282 | — | — |
| 1996-08-05 | $2.65 | $2.80 | 6,170 | — | — |
| 1996-08-02 | $2.72 | $2.87 | 78,039 | — | — |
| 1996-08-01 | $2.62 | $2.76 | 37,023 | — | — |
| 1996-07-31 | $2.65 | $2.80 | 178,218 | — | — |
| 1996-07-30 | $2.62 | $2.76 | 4,719 | — | — |
| 1996-07-29 | $2.55 | $2.69 | 10,526 | — | — |
| 1996-07-26 | $2.55 | $2.69 | 42,467 | — | — |
| 1996-07-25 | $2.62 | $2.76 | 29,038 | — | — |
| 1996-07-24 | $2.58 | $2.73 | 77,676 | — | — |
| 1996-07-23 | $2.58 | $2.73 | 62,068 | — | — |
| 1996-07-22 | $2.62 | $2.76 | 26,497 | — | — |
| 1996-07-19 | $2.65 | $2.80 | 17,423 | — | — |
| 1996-07-18 | $2.65 | $2.80 | 51,905 | — | — |
| 1996-07-17 | $2.58 | $2.73 | 55,897 | — | — |
| 1996-07-16 | $2.58 | $2.73 | 87,113 | — | — |
| 1996-07-15 | $2.62 | $2.76 | 111,069 | — | — |
| 1996-07-12 | $2.65 | $2.80 | 14,519 | — | — |
| 1996-07-11 | $2.65 | $2.80 | 63,157 | — | — |
| 1996-07-10 | $2.62 | $2.76 | 69,327 | — | — |
| 1996-07-09 | $2.62 | $2.76 | 51,179 | — | — |
| 1996-07-08 | $2.62 | $2.76 | 58,075 | — | — |
| 1996-07-05 | $2.65 | $2.80 | 38,838 | — | — |
| 1996-07-03 | $2.72 | $2.87 | 31,578 | — | — |
| 1996-07-02 | $2.72 | $2.87 | 38,475 | — | — |
| 1996-07-01 | $2.72 | $2.87 | 45,008 | — | — |
| 1996-06-28 | $2.89 | $3.05 | 606,160 | — | — |
| 1996-06-27 | $2.65 | $2.80 | 182,574 | — | — |
| 1996-06-26 | $2.58 | $2.73 | 152,810 | — | — |
| 1996-06-25 | $2.62 | $2.76 | 110,343 | — | — |
| 1996-06-24 | $2.62 | $2.76 | 352,444 | — | — |
| 1996-06-21 | $2.58 | $2.73 | 19,963 | — | — |
| 1996-06-20 | $2.58 | $2.73 | 105,261 | — | — |
| 1996-06-19 | $2.62 | $2.76 | 45,008 | — | — |
| 1996-06-18 | $2.69 | $2.84 | 61,705 | — | — |
| 1996-06-17 | $2.76 | $2.91 | 403,260 | — | — |
| 1996-06-14 | $2.82 | $2.98 | 5,445 | — | — |
| 1996-06-13 | $2.86 | $3.02 | 77,676 | — | — |
| 1996-06-12 | $2.79 | $2.94 | 124,499 | — | — |
| 1996-06-11 | $2.79 | $2.94 | 47,186 | — | — |
| 1996-06-10 | $2.82 | $2.98 | 30,852 | — | — |
| 1996-06-07 | $2.82 | $2.98 | 33,030 | — | — |
| 1996-06-06 | $2.89 | $3.05 | 66,786 | — | — |
| 1996-06-05 | $2.93 | $3.09 | 284,206 | — | — |
| 1996-06-04 | $2.86 | $3.02 | 36,660 | — | — |
| 1996-06-03 | $2.93 | $3.09 | 175,677 | — | — |
| 1996-05-31 | $2.89 | $3.05 | 26,497 | — | — |
| 1996-05-30 | $2.82 | $2.98 | 41,742 | — | — |
| 1996-05-29 | $2.79 | $2.94 | 88,202 | — | — |
| 1996-05-28 | $2.69 | $2.84 | 32,304 | — | — |
| 1996-05-24 | $2.72 | $2.87 | 34,482 | — | — |
| 1996-05-23 | $2.76 | $2.91 | 63,157 | — | — |
| 1996-05-22 | $2.82 | $2.98 | 41,742 | — | — |
| 1996-05-21 | $2.89 | $3.05 | 115,424 | — | — |
| 1996-05-20 | $2.93 | $3.09 | 606,886 | — | — |
| 1996-05-17 | $2.86 | $3.02 | 444,275 | — | — |
| 1996-05-16 | $2.89 | $3.05 | 56,623 | — | — |
| 1996-05-15 | $2.89 | $3.05 | 530,662 | — | — |
| 1996-05-14 | $2.93 | $3.09 | 992,723 | — | — |
| 1996-05-13 | $2.58 | $2.73 | 268,961 | — | — |
| 1996-05-10 | $2.58 | $2.73 | 233,753 | — | — |
| 1996-05-09 | $2.55 | $2.69 | 311,428 | — | — |
| 1996-05-08 | $2.69 | $2.84 | 108,891 | — | — |
| 1996-05-07 | $2.55 | $2.69 | 51,905 | — | — |
| 1996-05-06 | $2.51 | $2.65 | 242,827 | — | — |
| 1996-05-03 | $2.42 | $2.56 | 332,814 | — | — |
| 1996-05-02 | $2.46 | $2.59 | 87,418 | — | — |
| 1996-05-01 | $2.58 | $2.73 | 56,841 | — | — |
| 1996-04-30 | $2.55 | $2.69 | 317,526 | — | — |
| 1996-04-29 | $2.55 | $2.69 | 116,426 | — | — |
| 1996-04-26 | $2.49 | $2.63 | 328,894 | — | — |
| 1996-04-25 | $2.46 | $2.59 | 141,515 | — | — |
| 1996-04-24 | $2.52 | $2.66 | 306,550 | — | — |
| 1996-04-23 | $2.55 | $2.69 | 402,592 | — | — |
| 1996-04-22 | $2.55 | $2.69 | 54,489 | — | — |
| 1996-04-19 | $2.58 | $2.73 | 124,266 | — | — |
| 1996-04-18 | $2.58 | $2.73 | 147,003 | — | — |
| 1996-04-17 | $2.52 | $2.66 | 208,156 | — | — |
| 1996-04-16 | $2.52 | $2.66 | 136,811 | — | — |
| 1996-04-15 | $2.58 | $2.73 | 297,926 | — | — |
| 1996-04-12 | $2.49 | $2.63 | 499,026 | — | — |
| 1996-04-11 | $2.39 | $2.52 | 565,275 | — | — |
| 1996-04-10 | $2.52 | $2.66 | 92,514 | — | — |
| 1996-04-09 | $2.58 | $2.73 | 457,865 | — | — |
| 1996-04-08 | $2.61 | $2.76 | 255,197 | — | — |
| 1996-04-04 | $2.68 | $2.83 | 85,850 | — | — |
| 1996-04-03 | $2.68 | $2.83 | 128,186 | — | — |
| 1996-04-02 | $2.77 | $2.93 | 178,363 | — | — |
| 1996-04-01 | $2.74 | $2.89 | 130,931 | — | — |
| 1996-03-29 | $2.74 | $2.89 | 213,252 | — | — |
| 1996-03-28 | $2.84 | $3.00 | 310,470 | — | — |
| 1996-03-27 | $2.74 | $2.89 | 397,104 | — | — |
| 1996-03-26 | $2.77 | $2.93 | 54,881 | — | — |
| 1996-03-25 | $2.68 | $2.83 | 954,931 | — | — |
| 1996-03-22 | $2.74 | $2.89 | 154,059 | — | — |
| 1996-03-21 | $2.65 | $2.79 | 1,971,406 | — | — |
| 1996-03-20 | $2.52 | $2.66 | 842,816 | — | — |
| 1996-03-19 | $2.52 | $2.66 | 154,451 | — | — |
| 1996-03-18 | $2.55 | $2.69 | 19,600 | — | — |
| 1996-03-15 | $2.55 | $2.69 | 65,073 | — | — |
| 1996-03-14 | $2.58 | $2.73 | 245,397 | — | — |
| 1996-03-13 | $2.58 | $2.73 | 596,636 | — | — |
| 1996-03-12 | $2.55 | $2.69 | 1,287,745 | — | — |
| 1996-03-11 | $2.55 | $2.69 | 1,981,990 | — | — |
| 1996-03-08 | $2.71 | $2.86 | 531,562 | — | — |
| 1996-03-07 | $2.97 | $3.13 | 36,065 | — | — |
| 1996-03-06 | $3.00 | $3.16 | 37,633 | — | — |
| 1996-03-05 | $3.06 | $3.23 | 138,379 | — | — |
| 1996-03-04 | $2.97 | $3.13 | 108,194 | — | — |
| 1996-03-01 | $2.90 | $3.06 | 228,540 | — | — |
| 1996-02-29 | $2.87 | $3.03 | 39,985 | — | — |
| 1996-02-28 | $2.90 | $3.06 | 720,510 | — | — |
| 1996-02-27 | $3.00 | $3.16 | 659,357 | — | — |
| 1996-02-26 | $3.12 | $3.30 | 74,873 | — | — |
| 1996-02-23 | $3.09 | $3.26 | 252,845 | — | — |
| 1996-02-22 | $3.16 | $3.33 | 634,660 | — | — |
| 1996-02-21 | $3.09 | $3.26 | 230,108 | — | — |
| 1996-02-20 | $3.09 | $3.26 | 145,827 | — | — |
| 1996-02-16 | $3.12 | $3.30 | 38,809 | — | — |
| 1996-02-15 | $3.16 | $3.33 | 22,344 | — | — |
| 1996-02-14 | $3.16 | $3.33 | 428,856 | — | — |
| 1996-02-13 | $3.19 | $3.37 | 237,557 | — | — |
| 1996-02-12 | $3.19 | $3.37 | 415,136 | — | — |
| 1996-02-09 | $3.12 | $3.30 | 288,126 | — | — |
| 1996-02-08 | $3.09 | $3.26 | 312,822 | — | — |
| 1996-02-07 | $3.12 | $3.30 | 1,241,096 | — | — |
| 1996-02-06 | $3.06 | $3.23 | 655,829 | — | — |
| 1996-02-05 | $2.93 | $3.10 | 282,245 | — | — |
| 1996-02-02 | $2.93 | $3.10 | 237,949 | — | — |
| 1996-02-01 | $2.97 | $3.13 | 423,760 | — | — |
| 1996-01-31 | $2.90 | $3.06 | 725,606 | — | — |
| 1996-01-30 | $2.87 | $3.03 | 944,738 | — | — |
| 1996-01-29 | $2.81 | $2.96 | 487,657 | — | — |
| 1996-01-26 | $2.81 | $2.96 | 742,462 | — | — |
| 1996-01-25 | $2.84 | $3.00 | 5,692,342 | — | — |
| 1996-01-24 | $2.71 | $2.86 | 94,082 | — | — |
| 1996-01-23 | $2.71 | $2.86 | 58,017 | — | — |
| 1996-01-22 | $2.77 | $2.93 | 55,665 | — | — |
| 1996-01-19 | $2.65 | $2.79 | 72,913 | — | — |
| 1996-01-18 | $2.68 | $2.83 | 199,140 | — | — |
| 1996-01-17 | $2.81 | $2.96 | 23,520 | — | — |
| 1996-01-16 | $2.77 | $2.93 | 26,657 | — | — |
| 1996-01-15 | $2.81 | $2.96 | 14,112 | — | — |
| 1996-01-12 | $2.81 | $2.96 | 59,585 | — | — |
| 1996-01-11 | $2.97 | $3.13 | 18,816 | — | — |
| 1996-01-10 | $3.00 | $3.16 | 24,696 | — | — |
| 1996-01-09 | $2.93 | $3.10 | 52,137 | — | — |
| 1996-01-08 | $3.00 | $3.16 | 6,272 | — | — |
| 1996-01-05 | $3.00 | $3.16 | 10,976 | — | — |
| 1996-01-04 | $3.06 | $3.23 | 99,178 | — | — |
| 1996-01-03 | $3.06 | $3.23 | 92,514 | — | — |
| 1996-01-02 | $3.03 | $3.20 | 127,010 | — | — |