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
- 1995-03-07 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 | $3.78 | $3.78 | 2,021,963 | — | — |
| 1996-12-30 | $3.78 | $3.78 | 1,068,188 | — | — |
| 1996-12-27 | $3.73 | $3.73 | 226,800 | — | — |
| 1996-12-26 | $3.65 | $3.65 | 689,513 | — | — |
| 1996-12-24 | $3.56 | $3.56 | 1,264,613 | — | — |
| 1996-12-23 | $3.48 | $3.48 | 770,513 | — | — |
| 1996-12-20 | $3.53 | $3.53 | 509,288 | — | — |
| 1996-12-19 | $3.51 | $3.51 | 1,269,675 | — | — |
| 1996-12-18 | $3.36 | $3.36 | 1,161,338 | — | — |
| 1996-12-17 | $3.26 | $3.26 | 5,052,375 | — | — |
| 1996-12-16 | $3.14 | $3.14 | 1,390,163 | — | — |
| 1996-12-13 | $3.31 | $3.31 | 1,976,400 | — | — |
| 1996-12-12 | $3.23 | $3.23 | 490,050 | — | — |
| 1996-12-11 | $3.21 | $3.21 | 3,502,238 | — | — |
| 1996-12-10 | $3.36 | $3.36 | 1,942,988 | — | — |
| 1996-12-09 | $3.49 | $3.49 | 1,353,713 | — | — |
| 1996-12-06 | $3.51 | $3.51 | 877,838 | — | — |
| 1996-12-05 | $3.58 | $3.58 | 240,975 | — | — |
| 1996-12-04 | $3.60 | $3.60 | 1,322,325 | — | — |
| 1996-12-03 | $3.65 | $3.65 | 1,752,638 | — | — |
| 1996-12-02 | $3.56 | $3.56 | 2,479,613 | — | — |
| 1996-11-29 | $3.78 | $3.78 | 227,813 | — | — |
| 1996-11-27 | $3.80 | $3.80 | 303,750 | — | — |
| 1996-11-26 | $3.75 | $3.75 | 1,001,363 | — | — |
| 1996-11-25 | $3.63 | $3.63 | 688,500 | — | — |
| 1996-11-22 | $3.65 | $3.65 | 3,388,838 | — | — |
| 1996-11-21 | $3.93 | $3.93 | 2,278,125 | — | — |
| 1996-11-20 | $4.17 | $4.17 | 2,372,288 | — | — |
| 1996-11-19 | $4.14 | $4.14 | 142,763 | — | — |
| 1996-11-18 | $4.05 | $4.05 | 502,200 | — | — |
| 1996-11-15 | $4.09 | $4.09 | 694,575 | — | — |
| 1996-11-14 | $4.07 | $4.07 | 645,975 | — | — |
| 1996-11-13 | $4.21 | $4.21 | 368,550 | — | — |
| 1996-11-12 | $4.15 | $4.15 | 1,249,425 | — | — |
| 1996-11-11 | $4.00 | $4.00 | 996,300 | — | — |
| 1996-11-08 | $3.88 | $3.88 | 1,024,650 | — | — |
| 1996-11-07 | $3.80 | $3.80 | 709,763 | — | — |
| 1996-11-06 | $3.88 | $3.88 | 817,088 | — | — |
| 1996-11-05 | $3.75 | $3.75 | 1,763,775 | — | — |
| 1996-11-04 | $3.75 | $3.75 | 1,424,588 | — | — |
| 1996-11-01 | $3.67 | $3.67 | 1,054,013 | — | — |
| 1996-10-31 | $3.73 | $3.73 | 985,163 | — | — |
| 1996-10-30 | $3.81 | $3.81 | 1,939,950 | — | — |
| 1996-10-29 | $3.73 | $3.73 | 1,332,450 | — | — |
| 1996-10-28 | $3.95 | $3.95 | 1,110,713 | — | — |
| 1996-10-25 | $4.05 | $4.05 | 449,550 | — | — |
| 1996-10-24 | $3.95 | $3.95 | 224,775 | — | — |
| 1996-10-23 | $3.99 | $3.99 | 3,262,275 | — | — |
| 1996-10-22 | $3.86 | $3.86 | 3,138,750 | — | — |
| 1996-10-21 | $3.58 | $3.58 | 510,300 | — | — |
| 1996-10-18 | $3.60 | $3.60 | 20,250 | — | — |
| 1996-10-17 | $3.58 | $3.58 | 109,350 | — | — |
| 1996-10-16 | $3.51 | $3.51 | 673,313 | — | — |
| 1996-10-15 | $3.58 | $3.58 | 2,376,338 | — | — |
| 1996-10-14 | $3.74 | $3.74 | 821,138 | — | — |
| 1996-10-11 | $3.70 | $3.70 | 547,763 | — | — |
| 1996-10-10 | $3.69 | $3.69 | 630,788 | — | — |
| 1996-10-09 | $3.73 | $3.73 | 1,159,313 | — | — |
| 1996-10-08 | $3.88 | $3.88 | 1,418,513 | — | — |
| 1996-10-07 | $3.89 | $3.89 | 722,925 | — | — |
| 1996-10-04 | $3.89 | $3.89 | 128,588 | — | — |
| 1996-10-03 | $3.88 | $3.88 | 3,094,200 | — | — |
| 1996-10-02 | $3.70 | $3.70 | 1,006,425 | — | — |
| 1996-10-01 | $3.78 | $3.78 | 784,688 | — | — |
| 1996-09-30 | $3.80 | $3.80 | 3,669,300 | — | — |
| 1996-09-27 | $4.02 | $4.02 | 1,120,838 | — | — |
| 1996-09-26 | $4.07 | $4.07 | 2,204,213 | — | — |
| 1996-09-25 | $3.93 | $3.93 | 1,138,050 | — | — |
| 1996-09-24 | $3.83 | $3.83 | 556,875 | — | — |
| 1996-09-23 | $3.83 | $3.83 | 1,357,763 | — | — |
| 1996-09-20 | $3.75 | $3.75 | 1,379,025 | — | — |
| 1996-09-19 | $3.60 | $3.60 | 843,413 | — | — |
| 1996-09-18 | $3.58 | $3.58 | 796,838 | — | — |
| 1996-09-17 | $3.57 | $3.57 | 1,886,288 | — | — |
| 1996-09-16 | $3.58 | $3.58 | 1,620,000 | — | — |
| 1996-09-13 | $3.47 | $3.47 | 1,348,650 | — | — |
| 1996-09-12 | $3.36 | $3.36 | 1,306,125 | — | — |
| 1996-09-11 | $3.26 | $3.26 | 662,175 | — | — |
| 1996-09-10 | $3.11 | $3.11 | 522,450 | — | — |
| 1996-09-09 | $3.19 | $3.19 | 434,363 | — | — |
| 1996-09-06 | $3.22 | $3.22 | 1,032,750 | — | — |
| 1996-09-05 | $3.19 | $3.19 | 2,377,350 | — | — |
| 1996-09-04 | $3.04 | $3.04 | 836,325 | — | — |
| 1996-09-03 | $3.01 | $3.01 | 67,838 | — | — |
| 1996-08-30 | $3.16 | $3.16 | 91,125 | — | — |
| 1996-08-29 | $3.16 | $3.16 | 437,400 | — | — |
| 1996-08-28 | $3.33 | $3.33 | 1,846,800 | — | — |
| 1996-08-27 | $3.32 | $3.32 | 142,763 | — | — |
| 1996-08-26 | $3.31 | $3.31 | 266,288 | — | — |
| 1996-08-23 | $3.41 | $3.41 | 82,013 | — | — |
| 1996-08-22 | $3.43 | $3.43 | 24,300 | — | — |
| 1996-08-21 | $3.38 | $3.38 | 716,850 | — | — |
| 1996-08-20 | $3.53 | $3.53 | 1,101,600 | — | — |
| 1996-08-19 | $3.56 | $3.56 | 967,950 | — | — |
| 1996-08-16 | $3.41 | $3.41 | 101,250 | — | — |
| 1996-08-15 | $3.48 | $3.48 | 628,763 | — | — |
| 1996-08-14 | $3.23 | $3.23 | 190,350 | — | — |
| 1996-08-13 | $3.19 | $3.19 | 812,025 | — | — |
| 1996-08-12 | $3.26 | $3.26 | 338,175 | — | — |
| 1996-08-09 | $3.26 | $3.26 | 2,136,375 | — | — |
| 1996-08-08 | $3.21 | $3.21 | 1,973,363 | — | — |
| 1996-08-07 | $2.96 | $2.96 | 381,713 | — | — |
| 1996-08-06 | $2.91 | $2.91 | 478,913 | — | — |
| 1996-08-05 | $2.86 | $2.86 | 709,763 | — | — |
| 1996-08-02 | $2.94 | $2.94 | 3,195,450 | — | — |
| 1996-08-01 | $2.91 | $2.91 | 737,100 | — | — |
| 1996-07-31 | $2.86 | $2.86 | 137,700 | — | — |
| 1996-07-30 | $2.84 | $2.84 | 418,163 | — | — |
| 1996-07-29 | $2.86 | $2.86 | 347,288 | — | — |
| 1996-07-26 | $2.79 | $2.79 | 2,283,188 | — | — |
| 1996-07-25 | $2.84 | $2.84 | 586,238 | — | — |
| 1996-07-24 | $2.77 | $2.77 | 1,767,825 | — | — |
| 1996-07-23 | $2.79 | $2.79 | 2,559,600 | — | — |
| 1996-07-22 | $2.79 | $2.79 | 1,061,100 | — | — |
| 1996-07-19 | $2.62 | $2.62 | 1,274,738 | — | — |
| 1996-07-18 | $2.64 | $2.64 | 2,298,375 | — | — |
| 1996-07-17 | $2.59 | $2.59 | 2,386,463 | — | — |
| 1996-07-16 | $2.47 | $2.47 | 2,363,175 | — | — |
| 1996-07-15 | $2.57 | $2.57 | 2,530,238 | — | — |
| 1996-07-12 | $2.74 | $2.74 | 408,038 | — | — |
| 1996-07-11 | $2.77 | $2.77 | 945,675 | — | — |
| 1996-07-10 | $2.72 | $2.72 | 2,663,888 | — | — |
| 1996-07-09 | $2.81 | $2.81 | 5,141,475 | — | — |
| 1996-07-08 | $2.94 | $2.94 | 473,850 | — | — |
| 1996-07-05 | $2.96 | $2.96 | 1,773,900 | — | — |
| 1996-07-03 | $3.17 | $3.17 | 2,151,563 | — | — |
| 1996-07-02 | $3.14 | $3.14 | 258,188 | — | — |
| 1996-07-01 | $3.16 | $3.16 | 2,653,763 | — | — |
| 1996-06-28 | $3.14 | $3.14 | 1,650,375 | — | — |
| 1996-06-27 | $3.14 | $3.14 | 1,999,688 | — | — |
| 1996-06-26 | $2.96 | $2.96 | 1,377,000 | — | — |
| 1996-06-25 | $2.94 | $2.94 | 1,556,213 | — | — |
| 1996-06-24 | $3.06 | $3.06 | 1,235,250 | — | — |
| 1996-06-21 | $3.16 | $3.16 | 880,875 | — | — |
| 1996-06-20 | $3.12 | $3.12 | 1,055,025 | — | — |
| 1996-06-19 | $3.23 | $3.23 | 2,289,263 | — | — |
| 1996-06-18 | $3.14 | $3.14 | 1,396,238 | — | — |
| 1996-06-17 | $3.21 | $3.21 | 1,864,013 | — | — |
| 1996-06-14 | $3.26 | $3.26 | 4,052,025 | — | — |
| 1996-06-13 | $3.22 | $3.22 | 2,423,925 | — | — |
| 1996-06-12 | $3.44 | $3.44 | 1,112,738 | — | — |
| 1996-06-11 | $3.46 | $3.46 | 14,777,438 | — | — |
| 1996-06-10 | $3.64 | $3.64 | 640,913 | — | — |
| 1996-06-07 | $3.60 | $3.60 | 305,775 | — | — |
| 1996-06-06 | $3.78 | $3.78 | 594,338 | — | — |
| 1996-06-05 | $3.88 | $3.88 | 751,275 | — | — |
| 1996-06-04 | $3.96 | $3.96 | 985,163 | — | — |
| 1996-06-03 | $4.20 | $4.20 | 710,775 | — | — |
| 1996-05-31 | $4.20 | $4.20 | 2,197,125 | — | — |
| 1996-05-30 | $4.15 | $4.15 | 3,935,588 | — | — |
| 1996-05-29 | $3.98 | $3.98 | 1,565,325 | — | — |
| 1996-05-28 | $3.83 | $3.83 | 742,163 | — | — |
| 1996-05-24 | $3.83 | $3.83 | 79,988 | — | — |
| 1996-05-23 | $3.73 | $3.73 | 37,463 | — | — |
| 1996-05-22 | $3.75 | $3.75 | 388,800 | — | — |
| 1996-05-21 | $3.96 | $3.96 | 944,663 | — | — |
| 1996-05-20 | $3.73 | $3.73 | 735,075 | — | — |
| 1996-05-17 | $3.56 | $3.56 | 308,813 | — | — |
| 1996-05-16 | $3.51 | $3.51 | 518,400 | — | — |
| 1996-05-15 | $3.56 | $3.56 | 150,863 | — | — |
| 1996-05-14 | $3.56 | $3.56 | 699,638 | — | — |
| 1996-05-13 | $3.70 | $3.70 | 844,425 | — | — |
| 1996-05-10 | $3.35 | $3.35 | 218,700 | — | — |
| 1996-05-09 | $3.31 | $3.31 | 160,988 | — | — |
| 1996-05-08 | $3.26 | $3.26 | 376,650 | — | — |
| 1996-05-07 | $3.23 | $3.23 | 815,063 | — | — |
| 1996-05-06 | $3.33 | $3.33 | 248,063 | — | — |
| 1996-05-03 | $3.23 | $3.23 | 515,363 | — | — |
| 1996-05-02 | $3.21 | $3.21 | 353,363 | — | — |
| 1996-05-01 | $3.31 | $3.31 | 119,475 | — | — |
| 1996-04-30 | $3.31 | $3.31 | 189,338 | — | — |
| 1996-04-29 | $3.26 | $3.26 | 1,654,425 | — | — |
| 1996-04-26 | $3.32 | $3.32 | 2,736,788 | — | — |
| 1996-04-25 | $3.23 | $3.23 | 811,013 | — | — |
| 1996-04-24 | $3.27 | $3.27 | 1,235,250 | — | — |
| 1996-04-23 | $3.16 | $3.16 | 969,975 | — | — |
| 1996-04-22 | $3.25 | $3.25 | 1,706,063 | — | — |
| 1996-04-19 | $3.23 | $3.23 | 1,593,169 | — | — |
| 1996-04-18 | $3.09 | $3.09 | 320,456 | — | — |
| 1996-04-17 | $3.00 | $3.00 | 191,363 | — | — |
| 1996-04-16 | $3.04 | $3.04 | 326,531 | — | — |
| 1996-04-15 | $3.06 | $3.06 | 62,269 | — | — |
| 1996-04-12 | $3.03 | $3.03 | 1,131,469 | — | — |
| 1996-04-11 | $2.96 | $2.96 | 308,306 | — | — |
| 1996-04-10 | $3.08 | $3.08 | 1,748,081 | — | — |
| 1996-04-09 | $3.13 | $3.13 | 1,538,494 | — | — |
| 1996-04-08 | $2.95 | $2.95 | 288,563 | — | — |
| 1996-04-04 | $2.98 | $2.98 | 1,228,669 | — | — |
| 1996-04-03 | $2.90 | $2.90 | 703,181 | — | — |
| 1996-04-02 | $2.90 | $2.90 | 824,681 | — | — |
| 1996-04-01 | $2.91 | $2.91 | 861,131 | — | — |
| 1996-03-29 | $2.90 | $2.90 | 555,863 | — | — |
| 1996-03-28 | $2.96 | $2.96 | 1,895,400 | — | — |
| 1996-03-27 | $2.96 | $2.96 | 848,981 | — | — |
| 1996-03-26 | $2.87 | $2.87 | 522,450 | — | — |
| 1996-03-25 | $2.86 | $2.86 | 138,206 | — | — |
| 1996-03-22 | $2.90 | $2.90 | 2,331,281 | — | — |
| 1996-03-21 | $3.01 | $3.01 | 3,083,063 | — | — |
| 1996-03-20 | $2.83 | $2.83 | 1,927,294 | — | — |
| 1996-03-19 | $2.96 | $2.96 | 4,269,206 | — | — |
| 1996-03-18 | $2.91 | $2.91 | 3,291,131 | — | — |
| 1996-03-15 | $2.80 | $2.80 | 2,416,331 | — | — |
| 1996-03-14 | $2.72 | $2.72 | 1,675,181 | — | — |
| 1996-03-13 | $2.62 | $2.62 | 246,038 | — | — |
| 1996-03-12 | $2.52 | $2.52 | 1,262,081 | — | — |
| 1996-03-11 | $2.58 | $2.58 | 841,388 | — | — |
| 1996-03-08 | $2.49 | $2.49 | 587,756 | — | — |
| 1996-03-07 | $2.63 | $2.63 | 379,688 | — | — |
| 1996-03-06 | $2.58 | $2.58 | 432,844 | — | — |
| 1996-03-05 | $2.59 | $2.59 | 935,550 | — | — |
| 1996-03-04 | $2.62 | $2.62 | 1,231,706 | — | — |
| 1996-03-01 | $2.45 | $2.45 | 1,857,431 | — | — |
| 1996-02-29 | $2.49 | $2.49 | 2,047,275 | — | — |
| 1996-02-28 | $2.29 | $2.29 | 932,513 | — | — |
| 1996-02-27 | $2.28 | $2.28 | 1,778,456 | — | — |
| 1996-02-26 | $2.29 | $2.29 | 605,981 | — | — |
| 1996-02-23 | $2.30 | $2.30 | 502,706 | — | — |
| 1996-02-22 | $2.34 | $2.34 | 341,719 | — | — |
| 1996-02-21 | $2.29 | $2.29 | 86,569 | — | — |
| 1996-02-20 | $2.29 | $2.29 | 68,344 | — | — |
| 1996-02-16 | $2.30 | $2.30 | 356,906 | — | — |
| 1996-02-15 | $2.33 | $2.33 | 498,150 | — | — |
| 1996-02-14 | $2.30 | $2.30 | 757,856 | — | — |
| 1996-02-13 | $2.30 | $2.30 | 481,444 | — | — |
| 1996-02-12 | $2.35 | $2.35 | 533,081 | — | — |
| 1996-02-09 | $2.30 | $2.30 | 53,156 | — | — |
| 1996-02-08 | $2.27 | $2.27 | 870,244 | — | — |
| 1996-02-07 | $2.30 | $2.30 | 1,681,256 | — | — |
| 1996-02-06 | $2.37 | $2.37 | 1,673,663 | — | — |
| 1996-02-05 | $2.23 | $2.23 | 1,190,700 | — | — |
| 1996-02-02 | $2.21 | $2.21 | 853,538 | — | — |
| 1996-02-01 | $2.26 | $2.26 | 845,944 | — | — |
| 1996-01-31 | $2.32 | $2.32 | 716,850 | — | — |
| 1996-01-30 | $2.30 | $2.30 | 297,675 | — | — |
| 1996-01-29 | $2.30 | $2.30 | 1,458,000 | — | — |
| 1996-01-26 | $2.37 | $2.37 | 1,707,075 | — | — |
| 1996-01-25 | $2.34 | $2.34 | 2,272,050 | — | — |
| 1996-01-24 | $2.35 | $2.35 | 2,200,669 | — | — |
| 1996-01-23 | $2.27 | $2.27 | 2,961,563 | — | — |
| 1996-01-22 | $2.09 | $2.09 | 325,013 | — | — |
| 1996-01-19 | $2.06 | $2.06 | 668,250 | — | — |
| 1996-01-18 | $2.09 | $2.09 | 2,050,313 | — | — |
| 1996-01-17 | $2.04 | $2.04 | 4,316,288 | — | — |
| 1996-01-16 | $1.94 | $1.94 | 574,088 | — | — |
| 1996-01-15 | $1.85 | $1.85 | 1,564,313 | — | — |
| 1996-01-12 | $1.85 | $1.85 | 346,275 | — | — |
| 1996-01-11 | $1.79 | $1.79 | 2,651,738 | — | — |
| 1996-01-10 | $1.82 | $1.82 | 1,406,363 | — | — |
| 1996-01-09 | $1.83 | $1.83 | 590,794 | — | — |
| 1996-01-08 | $1.85 | $1.85 | 12,150 | — | — |
| 1996-01-05 | $1.89 | $1.89 | 1,245,375 | — | — |
| 1996-01-04 | $1.83 | $1.83 | 1,142,100 | — | — |
| 1996-01-03 | $1.68 | $1.68 | 101,756 | — | — |
| 1996-01-02 | $1.65 | $1.65 | 4,888,856 | — | — |