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
- 1978-12-29 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 | $3.92 | $3.96 | 453,491 | — | — |
| 1996-12-30 | $3.90 | $3.94 | 318,991 | — | — |
| 1996-12-27 | $3.89 | $3.93 | 378,504 | — | — |
| 1996-12-26 | $3.92 | $3.96 | 416,593 | — | — |
| 1996-12-24 | $3.83 | $3.88 | 248,766 | — | — |
| 1996-12-23 | $3.80 | $3.84 | 505,863 | — | — |
| 1996-12-20 | $3.82 | $3.87 | 2,086,536 | — | — |
| 1996-12-19 | $3.72 | $3.76 | 261,858 | — | — |
| 1996-12-18 | $3.69 | $3.73 | 480,867 | — | — |
| 1996-12-17 | $3.67 | $3.71 | 358,270 | — | — |
| 1996-12-16 | $3.69 | $3.73 | 280,903 | — | — |
| 1996-12-13 | $3.62 | $3.66 | 353,509 | — | — |
| 1996-12-12 | $3.70 | $3.74 | 472,535 | — | — |
| 1996-12-11 | $3.74 | $3.78 | 554,664 | — | — |
| 1996-12-10 | $3.82 | $3.87 | 414,212 | — | — |
| 1996-12-09 | $3.78 | $3.82 | 488,009 | — | — |
| 1996-12-06 | $3.70 | $3.74 | 527,288 | — | — |
| 1996-12-05 | $3.77 | $3.81 | 463,013 | — | — |
| 1996-12-04 | $3.76 | $3.80 | 673,690 | — | — |
| 1996-12-03 | $3.83 | $3.88 | 1,784,208 | — | — |
| 1996-12-02 | $3.75 | $3.79 | 473,726 | — | — |
| 1996-11-29 | $3.76 | $3.80 | 204,726 | — | — |
| 1996-11-27 | $3.78 | $3.82 | 554,664 | — | — |
| 1996-11-26 | $3.80 | $3.84 | 847,469 | — | — |
| 1996-11-25 | $3.77 | $3.81 | 653,456 | — | — |
| 1996-11-22 | $3.69 | $3.73 | 560,615 | — | — |
| 1996-11-21 | $3.63 | $3.67 | 566,566 | — | — |
| 1996-11-20 | $3.69 | $3.73 | 632,031 | — | — |
| 1996-11-19 | $3.53 | $3.57 | 459,443 | — | — |
| 1996-11-18 | $3.52 | $3.56 | 426,115 | — | — |
| 1996-11-15 | $3.57 | $3.61 | 289,235 | — | — |
| 1996-11-14 | $3.59 | $3.63 | 451,111 | — | — |
| 1996-11-13 | $3.60 | $3.64 | 427,305 | — | — |
| 1996-11-12 | $3.55 | $3.59 | 461,823 | — | — |
| 1996-11-11 | $3.52 | $3.56 | 473,726 | — | — |
| 1996-11-08 | $3.49 | $3.53 | 396,358 | — | — |
| 1996-11-07 | $3.47 | $3.50 | 340,416 | — | — |
| 1996-11-06 | $3.47 | $3.50 | 610,606 | — | — |
| 1996-11-05 | $3.42 | $3.46 | 1,318,814 | — | — |
| 1996-11-04 | $3.40 | $3.44 | 1,120,040 | — | — |
| 1996-11-01 | $3.43 | $3.47 | 618,938 | — | — |
| 1996-10-31 | $3.43 | $3.47 | 733,204 | — | — |
| 1996-10-30 | $3.44 | $3.48 | 273,761 | — | — |
| 1996-10-29 | $3.42 | $3.46 | 522,527 | — | — |
| 1996-10-28 | $3.43 | $3.47 | 352,319 | — | — |
| 1996-10-25 | $3.48 | $3.52 | 1,295,009 | — | — |
| 1996-10-24 | $3.49 | $3.53 | 371,363 | — | — |
| 1996-10-23 | $3.49 | $3.53 | 503,482 | — | — |
| 1996-10-22 | $3.50 | $3.54 | 279,712 | — | — |
| 1996-10-21 | $3.49 | $3.53 | 397,549 | — | — |
| 1996-10-18 | $3.47 | $3.50 | 385,646 | — | — |
| 1996-10-17 | $3.51 | $3.55 | 791,527 | — | — |
| 1996-10-16 | $3.42 | $3.46 | 340,416 | — | — |
| 1996-10-15 | $3.50 | $3.54 | 436,827 | — | — |
| 1996-10-14 | $3.46 | $3.49 | 221,389 | — | — |
| 1996-10-11 | $3.43 | $3.47 | 501,102 | — | — |
| 1996-10-10 | $3.40 | $3.44 | 652,266 | — | — |
| 1996-10-09 | $3.41 | $3.45 | 479,677 | — | — |
| 1996-10-08 | $3.42 | $3.46 | 521,336 | — | — |
| 1996-10-07 | $3.48 | $3.52 | 546,332 | — | — |
| 1996-10-04 | $3.44 | $3.48 | 1,499,735 | — | — |
| 1996-10-03 | $3.43 | $3.47 | 897,460 | — | — |
| 1996-10-02 | $3.40 | $3.44 | 705,828 | — | — |
| 1996-10-01 | $3.43 | $3.47 | 811,761 | — | — |
| 1996-09-30 | $3.48 | $3.52 | 566,566 | — | — |
| 1996-09-27 | $3.55 | $3.59 | 797,478 | — | — |
| 1996-09-26 | $3.48 | $3.52 | 1,062,907 | — | — |
| 1996-09-25 | $3.38 | $3.42 | 443,969 | — | — |
| 1996-09-24 | $3.40 | $3.44 | 776,053 | — | — |
| 1996-09-23 | $3.41 | $3.45 | 458,252 | — | — |
| 1996-09-20 | $3.44 | $3.48 | 3,124,447 | — | — |
| 1996-09-19 | $3.42 | $3.46 | 253,527 | — | — |
| 1996-09-18 | $3.40 | $3.44 | 665,358 | — | — |
| 1996-09-17 | $3.47 | $3.50 | 384,456 | — | — |
| 1996-09-16 | $3.49 | $3.52 | 194,013 | — | — |
| 1996-09-13 | $3.47 | $3.50 | 471,345 | — | — |
| 1996-09-12 | $3.50 | $3.53 | 194,013 | — | — |
| 1996-09-11 | $3.46 | $3.49 | 543,951 | — | — |
| 1996-09-10 | $3.50 | $3.53 | 105,934 | — | — |
| 1996-09-09 | $3.52 | $3.56 | 170,208 | — | — |
| 1996-09-06 | $3.51 | $3.54 | 1,055,766 | — | — |
| 1996-09-05 | $3.48 | $3.51 | 454,681 | — | — |
| 1996-09-04 | $3.53 | $3.57 | 584,420 | — | — |
| 1996-09-03 | $3.49 | $3.52 | 96,412 | — | — |
| 1996-08-30 | $3.49 | $3.52 | 124,978 | — | — |
| 1996-08-29 | $3.47 | $3.50 | 710,589 | — | — |
| 1996-08-28 | $3.52 | $3.56 | 538,000 | — | — |
| 1996-08-27 | $3.52 | $3.56 | 313,040 | — | — |
| 1996-08-26 | $3.53 | $3.57 | 295,186 | — | — |
| 1996-08-23 | $3.62 | $3.66 | 473,726 | — | — |
| 1996-08-22 | $3.60 | $3.64 | 108,314 | — | — |
| 1996-08-21 | $3.56 | $3.60 | 164,257 | — | — |
| 1996-08-20 | $3.58 | $3.62 | 293,996 | — | — |
| 1996-08-19 | $3.53 | $3.57 | 124,978 | — | — |
| 1996-08-16 | $3.55 | $3.59 | 167,827 | — | — |
| 1996-08-15 | $3.53 | $3.57 | 129,739 | — | — |
| 1996-08-14 | $3.51 | $3.54 | 386,836 | — | — |
| 1996-08-13 | $3.47 | $3.50 | 164,257 | — | — |
| 1996-08-12 | $3.47 | $3.50 | 49,991 | — | — |
| 1996-08-09 | $3.47 | $3.50 | 208,296 | — | — |
| 1996-08-08 | $3.46 | $3.49 | 171,398 | — | — |
| 1996-08-07 | $3.48 | $3.51 | 376,124 | — | — |
| 1996-08-06 | $3.47 | $3.50 | 371,363 | — | — |
| 1996-08-05 | $3.43 | $3.47 | 242,814 | — | — |
| 1996-08-02 | $3.46 | $3.49 | 587,991 | — | — |
| 1996-08-01 | $3.36 | $3.40 | 2,086,536 | — | — |
| 1996-07-31 | $3.35 | $3.39 | 1,212,881 | — | — |
| 1996-07-30 | $3.36 | $3.40 | 2,855,447 | — | — |
| 1996-07-29 | $3.29 | $3.32 | 927,217 | — | — |
| 1996-07-26 | $3.35 | $3.39 | 568,947 | — | — |
| 1996-07-25 | $3.25 | $3.28 | 267,810 | — | — |
| 1996-07-24 | $3.19 | $3.23 | 178,540 | — | — |
| 1996-07-23 | $3.23 | $3.27 | 614,177 | — | — |
| 1996-07-22 | $3.25 | $3.28 | 1,006,965 | — | — |
| 1996-07-19 | $3.22 | $3.26 | 1,037,912 | — | — |
| 1996-07-18 | $3.19 | $3.23 | 1,593,766 | — | — |
| 1996-07-17 | $3.13 | $3.16 | 1,033,151 | — | — |
| 1996-07-16 | $3.04 | $3.07 | 1,167,651 | — | — |
| 1996-07-15 | $3.09 | $3.12 | 936,739 | — | — |
| 1996-07-12 | $3.19 | $3.23 | 443,969 | — | — |
| 1996-07-11 | $3.21 | $3.25 | 566,566 | — | — |
| 1996-07-10 | $3.22 | $3.26 | 760,580 | — | — |
| 1996-07-09 | $3.34 | $3.38 | 1,091,474 | — | — |
| 1996-07-08 | $3.28 | $3.31 | 1,660,421 | — | — |
| 1996-07-05 | $3.42 | $3.46 | 136,881 | — | — |
| 1996-07-03 | $3.50 | $3.53 | 407,071 | — | — |
| 1996-07-02 | $3.52 | $3.56 | 714,159 | — | — |
| 1996-07-01 | $3.57 | $3.61 | 1,174,792 | — | — |
| 1996-06-28 | $3.65 | $3.69 | 1,295,009 | — | — |
| 1996-06-27 | $3.43 | $3.47 | 484,438 | — | — |
| 1996-06-26 | $3.41 | $3.45 | 851,040 | — | — |
| 1996-06-25 | $3.41 | $3.45 | 989,111 | — | — |
| 1996-06-24 | $3.43 | $3.47 | 185,681 | — | — |
| 1996-06-21 | $3.39 | $3.43 | 803,429 | — | — |
| 1996-06-20 | $3.41 | $3.45 | 535,620 | — | — |
| 1996-06-19 | $3.44 | $3.48 | 280,903 | — | — |
| 1996-06-18 | $3.44 | $3.48 | 949,832 | — | — |
| 1996-06-17 | $3.43 | $3.47 | 404,690 | — | — |
| 1996-06-14 | $3.46 | $3.49 | 795,097 | — | — |
| 1996-06-13 | $3.41 | $3.45 | 409,451 | — | — |
| 1996-06-12 | $3.40 | $3.44 | 524,907 | — | — |
| 1996-06-11 | $3.42 | $3.46 | 1,105,757 | — | — |
| 1996-06-10 | $3.42 | $3.46 | 1,223,593 | — | — |
| 1996-06-07 | $3.42 | $3.46 | 393,978 | — | — |
| 1996-06-06 | $3.39 | $3.43 | 524,907 | — | — |
| 1996-06-05 | $3.41 | $3.45 | 662,978 | — | — |
| 1996-06-04 | $3.43 | $3.47 | 502,292 | — | — |
| 1996-06-03 | $3.44 | $3.48 | 342,796 | — | — |
| 1996-05-31 | $3.49 | $3.52 | 729,633 | — | — |
| 1996-05-30 | $3.49 | $3.52 | 709,398 | — | — |
| 1996-05-29 | $3.46 | $3.49 | 1,709,221 | — | — |
| 1996-05-28 | $3.43 | $3.47 | 223,770 | — | — |
| 1996-05-24 | $3.44 | $3.48 | 514,195 | — | — |
| 1996-05-23 | $3.43 | $3.47 | 1,026,009 | — | — |
| 1996-05-22 | $3.38 | $3.42 | 190,442 | — | — |
| 1996-05-21 | $3.37 | $3.40 | 129,739 | — | — |
| 1996-05-20 | $3.37 | $3.40 | 226,150 | — | — |
| 1996-05-17 | $3.40 | $3.44 | 991,491 | — | — |
| 1996-05-16 | $3.41 | $3.45 | 214,248 | — | — |
| 1996-05-15 | $3.39 | $3.43 | 324,943 | — | — |
| 1996-05-14 | $3.41 | $3.45 | 876,035 | — | — |
| 1996-05-13 | $3.39 | $3.43 | 958,164 | — | — |
| 1996-05-10 | $3.36 | $3.39 | 397,549 | — | — |
| 1996-05-09 | $3.36 | $3.39 | 435,637 | — | — |
| 1996-05-08 | $3.36 | $3.39 | 1,700,890 | — | — |
| 1996-05-07 | $3.30 | $3.33 | 1,174,792 | — | — |
| 1996-05-06 | $3.26 | $3.29 | 4,781,297 | — | — |
| 1996-05-03 | $3.26 | $3.29 | 898,651 | — | — |
| 1996-05-02 | $3.28 | $3.31 | 1,852,053 | — | — |
| 1996-05-01 | $3.31 | $3.34 | 313,040 | — | — |
| 1996-04-30 | $3.31 | $3.34 | 432,066 | — | — |
| 1996-04-29 | $3.42 | $3.46 | 208,296 | — | — |
| 1996-04-26 | $3.42 | $3.46 | 341,606 | — | — |
| 1996-04-25 | $3.42 | $3.46 | 772,482 | — | — |
| 1996-04-24 | $3.37 | $3.40 | 915,314 | — | — |
| 1996-04-23 | $3.36 | $3.39 | 601,084 | — | — |
| 1996-04-22 | $3.34 | $3.37 | 393,978 | — | — |
| 1996-04-19 | $3.32 | $3.35 | 2,236,509 | — | — |
| 1996-04-18 | $3.20 | $3.23 | 742,726 | — | — |
| 1996-04-17 | $3.15 | $3.18 | 977,208 | — | — |
| 1996-04-16 | $3.14 | $3.17 | 632,031 | — | — |
| 1996-04-15 | $3.12 | $3.15 | 1,065,288 | — | — |
| 1996-04-12 | $3.10 | $3.13 | 351,128 | — | — |
| 1996-04-11 | $3.04 | $3.07 | 605,845 | — | — |
| 1996-04-10 | $3.10 | $3.13 | 1,823,487 | — | — |
| 1996-04-09 | $3.12 | $3.15 | 1,498,544 | — | — |
| 1996-04-08 | $3.10 | $3.13 | 651,075 | — | — |
| 1996-04-04 | $3.18 | $3.21 | 416,593 | — | — |
| 1996-04-03 | $3.13 | $3.16 | 674,881 | — | — |
| 1996-04-02 | $3.07 | $3.10 | 451,111 | — | — |
| 1996-04-01 | $3.11 | $3.14 | 710,589 | — | — |
| 1996-03-29 | $3.11 | $3.14 | 733,204 | — | — |
| 1996-03-28 | $3.04 | $3.07 | 680,832 | — | — |
| 1996-03-27 | $3.04 | $3.07 | 860,562 | — | — |
| 1996-03-26 | $3.10 | $3.13 | 395,168 | — | — |
| 1996-03-25 | $3.12 | $3.15 | 339,226 | — | — |
| 1996-03-22 | $3.11 | $3.14 | 707,018 | — | — |
| 1996-03-21 | $3.13 | $3.16 | 509,434 | — | — |
| 1996-03-20 | $3.08 | $3.11 | 482,058 | — | — |
| 1996-03-19 | $3.06 | $3.08 | 1,722,314 | — | — |
| 1996-03-18 | $3.00 | $3.03 | 454,681 | — | — |
| 1996-03-15 | $2.98 | $3.01 | 647,504 | — | — |
| 1996-03-14 | $2.96 | $2.99 | 790,336 | — | — |
| 1996-03-13 | $2.95 | $2.98 | 515,385 | — | — |
| 1996-03-12 | $2.92 | $2.95 | 440,398 | — | — |
| 1996-03-11 | $2.91 | $2.94 | 460,633 | — | — |
| 1996-03-08 | $2.89 | $2.92 | 946,261 | — | — |
| 1996-03-07 | $2.91 | $2.94 | 920,075 | — | — |
| 1996-03-06 | $2.91 | $2.94 | 1,311,673 | — | — |
| 1996-03-05 | $2.91 | $2.94 | 407,071 | — | — |
| 1996-03-04 | $2.93 | $2.96 | 523,717 | — | — |
| 1996-03-01 | $2.89 | $2.92 | 468,965 | — | — |
| 1996-02-29 | $2.86 | $2.88 | 235,673 | — | — |
| 1996-02-28 | $2.92 | $2.95 | 386,836 | — | — |
| 1996-02-27 | $2.88 | $2.90 | 467,774 | — | — |
| 1996-02-26 | $2.86 | $2.88 | 1,136,704 | — | — |
| 1996-02-23 | $2.94 | $2.97 | 1,872,288 | — | — |
| 1996-02-22 | $2.90 | $2.93 | 780,814 | — | — |
| 1996-02-21 | $2.85 | $2.87 | 934,358 | — | — |
| 1996-02-20 | $2.86 | $2.88 | 415,403 | — | — |
| 1996-02-16 | $2.89 | $2.92 | 690,354 | — | — |
| 1996-02-15 | $2.93 | $2.96 | 842,708 | — | — |
| 1996-02-14 | $2.86 | $2.88 | 879,606 | — | — |
| 1996-02-13 | $2.83 | $2.85 | 691,544 | — | — |
| 1996-02-12 | $2.87 | $2.89 | 664,168 | — | — |
| 1996-02-09 | $2.85 | $2.87 | 1,743,739 | — | — |
| 1996-02-08 | $2.85 | $2.87 | 758,199 | — | — |
| 1996-02-07 | $2.80 | $2.83 | 1,616,381 | — | — |
| 1996-02-06 | $2.73 | $2.76 | 1,216,451 | — | — |
| 1996-02-05 | $2.69 | $2.71 | 1,391,420 | — | — |
| 1996-02-02 | $2.68 | $2.70 | 783,195 | — | — |
| 1996-02-01 | $2.68 | $2.70 | 509,434 | — | — |
| 1996-01-31 | $2.69 | $2.71 | 862,943 | — | — |
| 1996-01-30 | $2.67 | $2.69 | 851,040 | — | — |
| 1996-01-29 | $2.70 | $2.72 | 608,226 | — | — |
| 1996-01-26 | $2.70 | $2.72 | 2,080,584 | — | — |
| 1996-01-25 | $2.67 | $2.69 | 302,327 | — | — |
| 1996-01-24 | $2.67 | $2.69 | 547,522 | — | — |
| 1996-01-23 | $2.65 | $2.67 | 759,389 | — | — |
| 1996-01-22 | $2.58 | $2.61 | 630,841 | — | — |
| 1996-01-19 | $2.54 | $2.57 | 1,723,505 | — | — |
| 1996-01-18 | $2.53 | $2.55 | 1,504,496 | — | — |
| 1996-01-17 | $2.55 | $2.58 | 1,985,363 | — | — |
| 1996-01-16 | $2.48 | $2.50 | 1,035,531 | — | — |
| 1996-01-15 | $2.52 | $2.54 | 507,053 | — | — |
| 1996-01-12 | $2.56 | $2.59 | 866,513 | — | — |
| 1996-01-11 | $2.57 | $2.60 | 890,319 | — | — |
| 1996-01-10 | $2.53 | $2.55 | 916,505 | — | — |
| 1996-01-09 | $2.63 | $2.65 | 488,009 | — | — |
| 1996-01-08 | $2.67 | $2.69 | 364,221 | — | — |
| 1996-01-05 | $2.60 | $2.63 | 1,371,186 | — | — |
| 1996-01-04 | $2.58 | $2.61 | 1,915,137 | — | — |
| 1996-01-03 | $2.67 | $2.69 | 991,491 | — | — |
| 1996-01-02 | $2.61 | $2.64 | 1,084,332 | — | — |