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
- 1995-01-10 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 | $3.25 | $3.25 | 188,000 | — | — |
| 1996-12-30 | $3.25 | $3.25 | 138,800 | — | — |
| 1996-12-27 | $3.25 | $3.25 | 406,000 | — | — |
| 1996-12-26 | $3.27 | $3.27 | 444,000 | — | — |
| 1996-12-24 | $3.25 | $3.25 | 684,400 | — | — |
| 1996-12-23 | $3.28 | $3.28 | 76,000 | — | — |
| 1996-12-20 | $3.31 | $3.31 | 295,600 | — | — |
| 1996-12-19 | $3.44 | $3.44 | 135,600 | — | — |
| 1996-12-18 | $3.44 | $3.44 | 142,800 | — | — |
| 1996-12-17 | $3.44 | $3.44 | 38,000 | — | — |
| 1996-12-16 | $3.41 | $3.41 | 46,000 | — | — |
| 1996-12-13 | $3.38 | $3.37 | 3,600 | — | — |
| 1996-12-12 | $3.41 | $3.41 | 78,000 | — | — |
| 1996-12-11 | $3.31 | $3.31 | 78,800 | — | — |
| 1996-12-10 | $3.44 | $3.44 | 43,600 | — | — |
| 1996-12-09 | $3.47 | $3.47 | 0 | — | — |
| 1996-12-06 | $3.47 | $3.47 | 156,800 | — | — |
| 1996-12-05 | $3.47 | $3.47 | 6,000 | — | — |
| 1996-12-04 | $3.41 | $3.41 | 262,400 | — | — |
| 1996-12-03 | $3.41 | $3.41 | 190,000 | — | — |
| 1996-12-02 | $3.34 | $3.34 | 86,000 | — | — |
| 1996-11-29 | $3.44 | $3.44 | 48,000 | — | — |
| 1996-11-27 | $3.41 | $3.41 | 0 | — | — |
| 1996-11-26 | $3.41 | $3.41 | 204,000 | — | — |
| 1996-11-25 | $3.34 | $3.34 | 35,200 | — | — |
| 1996-11-22 | $3.41 | $3.41 | 44,800 | — | — |
| 1996-11-21 | $3.41 | $3.41 | 16,000 | — | — |
| 1996-11-20 | $3.45 | $3.45 | 17,600 | — | — |
| 1996-11-19 | $3.47 | $3.47 | 0 | — | — |
| 1996-11-18 | $3.47 | $3.47 | 54,800 | — | — |
| 1996-11-15 | $3.48 | $3.48 | 106,800 | — | — |
| 1996-11-14 | $3.41 | $3.41 | 6,000 | — | — |
| 1996-11-13 | $3.50 | $3.50 | 40,000 | — | — |
| 1996-11-12 | $3.47 | $3.47 | 140,000 | — | — |
| 1996-11-11 | $3.47 | $3.47 | 14,000 | — | — |
| 1996-11-08 | $3.47 | $3.47 | 36,000 | — | — |
| 1996-11-07 | $3.47 | $3.47 | 130,000 | — | — |
| 1996-11-06 | $3.53 | $3.53 | 14,000 | — | — |
| 1996-11-05 | $3.56 | $3.56 | 28,000 | — | — |
| 1996-11-04 | $3.53 | $3.53 | 6,400 | — | — |
| 1996-11-01 | $3.53 | $3.53 | 180,000 | — | — |
| 1996-10-31 | $3.66 | $3.66 | 90,800 | — | — |
| 1996-10-30 | $3.81 | $3.81 | 710,800 | — | — |
| 1996-10-29 | $3.84 | $3.84 | 16,400 | — | — |
| 1996-10-28 | $3.81 | $3.81 | 380,800 | — | — |
| 1996-10-25 | $3.88 | $3.87 | 6,000 | — | — |
| 1996-10-24 | $3.88 | $3.87 | 110,000 | — | — |
| 1996-10-23 | $3.72 | $3.72 | 6,000 | — | — |
| 1996-10-22 | $3.69 | $3.69 | 5,200 | — | — |
| 1996-10-21 | $3.69 | $3.69 | 7,200 | — | — |
| 1996-10-18 | $3.75 | $3.75 | 45,200 | — | — |
| 1996-10-17 | $3.75 | $3.75 | 350,400 | — | — |
| 1996-10-16 | $3.72 | $3.72 | 0 | — | — |
| 1996-10-15 | $3.72 | $3.72 | 196,000 | — | — |
| 1996-10-14 | $3.72 | $3.72 | 95,200 | — | — |
| 1996-10-11 | $3.81 | $3.81 | 118,000 | — | — |
| 1996-10-10 | $3.72 | $3.72 | 14,800 | — | — |
| 1996-10-09 | $3.81 | $3.81 | 12,000 | — | — |
| 1996-10-08 | $3.78 | $3.78 | 40,000 | — | — |
| 1996-10-07 | $3.72 | $3.72 | 803,200 | — | — |
| 1996-10-04 | $3.75 | $3.75 | 0 | — | — |
| 1996-10-03 | $3.75 | $3.75 | 228,000 | — | — |
| 1996-10-02 | $3.78 | $3.78 | 900,000 | — | — |
| 1996-10-01 | $3.81 | $3.81 | 65,200 | — | — |
| 1996-09-30 | $3.78 | $3.78 | 269,600 | — | — |
| 1996-09-27 | $3.72 | $3.72 | 395,600 | — | — |
| 1996-09-26 | $3.72 | $3.72 | 554,800 | — | — |
| 1996-09-25 | $3.81 | $3.81 | 54,000 | — | — |
| 1996-09-24 | $3.75 | $3.75 | 36,800 | — | — |
| 1996-09-23 | $3.75 | $3.75 | 0 | — | — |
| 1996-09-20 | $3.75 | $3.75 | 2,400 | — | — |
| 1996-09-19 | $3.81 | $3.81 | 52,400 | — | — |
| 1996-09-18 | $3.78 | $3.78 | 112,000 | — | — |
| 1996-09-17 | $3.81 | $3.81 | 402,400 | — | — |
| 1996-09-16 | $3.88 | $3.87 | 4,000 | — | — |
| 1996-09-13 | $3.81 | $3.81 | 5,200 | — | — |
| 1996-09-12 | $3.78 | $3.78 | 4,000 | — | — |
| 1996-09-11 | $3.75 | $3.75 | 78,400 | — | — |
| 1996-09-10 | $3.72 | $3.72 | 24,800 | — | — |
| 1996-09-09 | $3.73 | $3.73 | 65,600 | — | — |
| 1996-09-06 | $3.75 | $3.75 | 31,200 | — | — |
| 1996-09-05 | $3.75 | $3.75 | 0 | — | — |
| 1996-09-04 | $3.75 | $3.75 | 14,400 | — | — |
| 1996-09-03 | $3.70 | $3.70 | 16,000 | — | — |
| 1996-08-30 | $3.69 | $3.69 | 54,000 | — | — |
| 1996-08-29 | $3.69 | $3.69 | 76,000 | — | — |
| 1996-08-28 | $3.72 | $3.72 | 47,600 | — | — |
| 1996-08-27 | $3.75 | $3.75 | 8,000 | — | — |
| 1996-08-26 | $3.75 | $3.75 | 248,800 | — | — |
| 1996-08-23 | $3.81 | $3.81 | 153,600 | — | — |
| 1996-08-22 | $3.69 | $3.69 | 90,400 | — | — |
| 1996-08-21 | $3.63 | $3.62 | 5,600 | — | — |
| 1996-08-20 | $3.64 | $3.64 | 9,200 | — | — |
| 1996-08-19 | $3.63 | $3.62 | 66,400 | — | — |
| 1996-08-16 | $3.63 | $3.62 | 310,000 | — | — |
| 1996-08-15 | $3.59 | $3.59 | 125,600 | — | — |
| 1996-08-14 | $3.72 | $3.72 | 216,000 | — | — |
| 1996-08-13 | $3.78 | $3.78 | 62,800 | — | — |
| 1996-08-12 | $3.75 | $3.75 | 57,600 | — | — |
| 1996-08-09 | $3.78 | $3.78 | 54,000 | — | — |
| 1996-08-08 | $3.88 | $3.88 | 32,400 | — | — |
| 1996-08-07 | $3.88 | $3.87 | 2,400 | — | — |
| 1996-08-06 | $3.92 | $3.92 | 836,000 | — | — |
| 1996-08-05 | $4.00 | $4.00 | 12,000 | — | — |
| 1996-08-02 | $3.91 | $3.91 | 116,400 | — | — |
| 1996-08-01 | $3.91 | $3.91 | 171,600 | — | — |
| 1996-07-31 | $4.19 | $4.19 | 1,126,000 | — | — |
| 1996-07-30 | $4.00 | $4.00 | 174,800 | — | — |
| 1996-07-29 | $3.84 | $3.84 | 8,000 | — | — |
| 1996-07-26 | $3.88 | $3.87 | 267,200 | — | — |
| 1996-07-25 | $3.75 | $3.75 | 60,000 | — | — |
| 1996-07-24 | $3.78 | $3.78 | 52,400 | — | — |
| 1996-07-23 | $3.84 | $3.84 | 302,800 | — | — |
| 1996-07-22 | $3.88 | $3.87 | 73,200 | — | — |
| 1996-07-19 | $3.91 | $3.91 | 6,400 | — | — |
| 1996-07-18 | $3.97 | $3.97 | 105,200 | — | — |
| 1996-07-17 | $4.00 | $4.00 | 8,000 | — | — |
| 1996-07-16 | $3.97 | $3.97 | 190,000 | — | — |
| 1996-07-15 | $3.94 | $3.94 | 212,400 | — | — |
| 1996-07-12 | $4.00 | $4.00 | 416,800 | — | — |
| 1996-07-11 | $4.00 | $4.00 | 58,400 | — | — |
| 1996-07-10 | $4.09 | $4.09 | 119,600 | — | — |
| 1996-07-09 | $4.03 | $4.03 | 135,200 | — | — |
| 1996-07-08 | $4.03 | $4.03 | 263,600 | — | — |
| 1996-07-05 | $4.13 | $4.12 | 265,600 | — | — |
| 1996-07-03 | $4.28 | $4.28 | 263,600 | — | — |
| 1996-07-02 | $4.28 | $4.28 | 1,000,000 | — | — |
| 1996-07-01 | $4.06 | $4.06 | 747,200 | — | — |
| 1996-06-28 | $3.78 | $3.78 | 456,800 | — | — |
| 1996-06-27 | $3.73 | $3.73 | 239,600 | — | — |
| 1996-06-26 | $3.75 | $3.75 | 776,400 | — | — |
| 1996-06-25 | $3.88 | $3.87 | 479,200 | — | — |
| 1996-06-24 | $3.70 | $3.70 | 385,200 | — | — |
| 1996-06-21 | $3.63 | $3.62 | 1,682,800 | — | — |
| 1996-06-20 | $3.66 | $3.66 | 276,000 | — | — |
| 1996-06-19 | $3.88 | $3.87 | 438,000 | — | — |
| 1996-06-18 | $4.03 | $4.03 | 394,000 | — | — |
| 1996-06-17 | $4.31 | $4.31 | 120,000 | — | — |
| 1996-06-14 | $4.28 | $4.28 | 114,000 | — | — |
| 1996-06-13 | $4.28 | $4.28 | 12,800 | — | — |
| 1996-06-12 | $4.28 | $4.28 | 435,600 | — | — |
| 1996-06-11 | $4.25 | $4.25 | 200,800 | — | — |
| 1996-06-10 | $4.09 | $4.09 | 106,400 | — | — |
| 1996-06-07 | $4.16 | $4.16 | 121,200 | — | — |
| 1996-06-06 | $4.13 | $4.12 | 52,000 | — | — |
| 1996-06-05 | $4.06 | $4.06 | 258,800 | — | — |
| 1996-06-04 | $4.05 | $4.05 | 296,400 | — | — |
| 1996-06-03 | $4.09 | $4.09 | 77,200 | — | — |
| 1996-05-31 | $4.08 | $4.08 | 1,056,400 | — | — |
| 1996-05-30 | $4.03 | $4.03 | 1,012,400 | — | — |
| 1996-05-29 | $3.94 | $3.94 | 784,000 | — | — |
| 1996-05-28 | $3.91 | $3.91 | 260,400 | — | — |
| 1996-05-24 | $3.84 | $3.84 | 96,000 | — | — |
| 1996-05-23 | $3.84 | $3.84 | 265,200 | — | — |
| 1996-05-22 | $3.81 | $3.81 | 114,000 | — | — |
| 1996-05-21 | $3.81 | $3.81 | 180,000 | — | — |
| 1996-05-20 | $3.81 | $3.81 | 263,600 | — | — |
| 1996-05-17 | $3.91 | $3.91 | 1,165,600 | — | — |
| 1996-05-16 | $3.69 | $3.69 | 75,600 | — | — |
| 1996-05-15 | $3.78 | $3.78 | 1,176,800 | — | — |
| 1996-05-14 | $4.06 | $4.06 | 250,000 | — | — |
| 1996-05-13 | $4.00 | $4.00 | 433,600 | — | — |
| 1996-05-10 | $4.00 | $4.00 | 633,600 | — | — |
| 1996-05-09 | $3.53 | $3.53 | 414,000 | — | — |
| 1996-05-08 | $3.44 | $3.44 | 414,000 | — | — |
| 1996-05-07 | $3.41 | $3.41 | 275,200 | — | — |
| 1996-05-06 | $3.47 | $3.47 | 82,400 | — | — |
| 1996-05-03 | $3.59 | $3.59 | 511,600 | — | — |
| 1996-05-02 | $3.53 | $3.53 | 23,200 | — | — |
| 1996-05-01 | $3.55 | $3.55 | 151,200 | — | — |
| 1996-04-30 | $3.56 | $3.56 | 48,400 | — | — |
| 1996-04-29 | $3.50 | $3.50 | 52,800 | — | — |
| 1996-04-26 | $3.47 | $3.47 | 195,200 | — | — |
| 1996-04-25 | $3.34 | $3.34 | 151,600 | — | — |
| 1996-04-24 | $3.38 | $3.37 | 601,600 | — | — |
| 1996-04-23 | $3.38 | $3.37 | 0 | — | — |
| 1996-04-22 | $3.38 | $3.37 | 929,200 | — | — |
| 1996-04-19 | $3.38 | $3.37 | 55,600 | — | — |
| 1996-04-18 | $3.31 | $3.31 | 88,800 | — | — |
| 1996-04-17 | $3.31 | $3.31 | 17,200 | — | — |
| 1996-04-16 | $3.34 | $3.34 | 35,200 | — | — |
| 1996-04-15 | $3.31 | $3.31 | 150,800 | — | — |
| 1996-04-12 | $3.28 | $3.28 | 292,400 | — | — |
| 1996-04-11 | $3.22 | $3.22 | 361,200 | — | — |
| 1996-04-10 | $3.13 | $3.12 | 802,400 | — | — |
| 1996-04-09 | $3.00 | $3.00 | 535,600 | — | — |
| 1996-04-08 | $2.97 | $2.97 | 14,400 | — | — |
| 1996-04-04 | $3.09 | $3.09 | 125,200 | — | — |
| 1996-04-03 | $3.00 | $3.00 | 121,200 | — | — |
| 1996-04-02 | $2.94 | $2.94 | 213,200 | — | — |
| 1996-04-01 | $3.03 | $3.03 | 4,000 | — | — |
| 1996-03-29 | $3.03 | $3.03 | 212,400 | — | — |
| 1996-03-28 | $2.94 | $2.94 | 281,600 | — | — |
| 1996-03-27 | $2.97 | $2.97 | 52,000 | — | — |
| 1996-03-26 | $2.97 | $2.97 | 400 | — | — |
| 1996-03-25 | $2.91 | $2.91 | 228,000 | — | — |
| 1996-03-22 | $3.00 | $3.00 | 134,000 | — | — |
| 1996-03-21 | $3.00 | $3.00 | 50,400 | — | — |
| 1996-03-20 | $3.00 | $3.00 | 110,400 | — | — |
| 1996-03-19 | $3.02 | $3.02 | 153,200 | — | — |
| 1996-03-18 | $3.00 | $3.00 | 631,600 | — | — |
| 1996-03-15 | $3.00 | $3.00 | 3,886,800 | — | — |
| 1996-03-14 | $2.75 | $2.75 | 167,200 | — | — |
| 1996-03-13 | $2.89 | $2.89 | 277,600 | — | — |
| 1996-03-12 | $2.81 | $2.81 | 74,000 | — | — |
| 1996-03-11 | $2.78 | $2.78 | 797,600 | — | — |
| 1996-03-08 | $2.72 | $2.72 | 271,600 | — | — |
| 1996-03-07 | $2.69 | $2.69 | 98,000 | — | — |
| 1996-03-06 | $2.72 | $2.72 | 138,800 | — | — |
| 1996-03-05 | $2.72 | $2.72 | 399,200 | — | — |
| 1996-03-04 | $2.70 | $2.70 | 528,000 | — | — |
| 1996-03-01 | $2.69 | $2.69 | 65,200 | — | — |
| 1996-02-29 | $2.75 | $2.75 | 205,200 | — | — |
| 1996-02-28 | $2.69 | $2.69 | 22,000 | — | — |
| 1996-02-27 | $2.78 | $2.78 | 387,200 | — | — |
| 1996-02-26 | $2.72 | $2.72 | 64,400 | — | — |
| 1996-02-23 | $2.72 | $2.72 | 42,400 | — | — |
| 1996-02-22 | $2.72 | $2.72 | 652,800 | — | — |
| 1996-02-21 | $2.69 | $2.69 | 121,600 | — | — |
| 1996-02-20 | $2.72 | $2.72 | 68,800 | — | — |
| 1996-02-16 | $2.72 | $2.72 | 237,200 | — | — |
| 1996-02-15 | $2.75 | $2.75 | 92,800 | — | — |
| 1996-02-14 | $2.69 | $2.69 | 190,400 | — | — |
| 1996-02-13 | $2.75 | $2.75 | 98,000 | — | — |
| 1996-02-12 | $2.72 | $2.72 | 622,400 | — | — |
| 1996-02-09 | $2.69 | $2.69 | 563,200 | — | — |
| 1996-02-08 | $2.66 | $2.66 | 1,049,600 | — | — |
| 1996-02-07 | $2.66 | $2.66 | 1,792,400 | — | — |
| 1996-02-06 | $2.63 | $2.62 | 300,000 | — | — |
| 1996-02-05 | $2.66 | $2.66 | 41,600 | — | — |
| 1996-02-02 | $2.66 | $2.66 | 1,368,000 | — | — |
| 1996-02-01 | $2.56 | $2.56 | 337,200 | — | — |
| 1996-01-31 | $2.66 | $2.66 | 85,600 | — | — |
| 1996-01-30 | $2.63 | $2.62 | 276,800 | — | — |
| 1996-01-29 | $2.67 | $2.67 | 267,200 | — | — |
| 1996-01-26 | $2.69 | $2.69 | 10,400 | — | — |
| 1996-01-25 | $2.66 | $2.66 | 209,600 | — | — |
| 1996-01-24 | $2.66 | $2.66 | 369,200 | — | — |
| 1996-01-23 | $2.63 | $2.62 | 292,800 | — | — |
| 1996-01-22 | $2.63 | $2.62 | 952,000 | — | — |
| 1996-01-19 | $2.59 | $2.59 | 205,600 | — | — |
| 1996-01-18 | $2.59 | $2.59 | 8,000 | — | — |
| 1996-01-17 | $2.59 | $2.59 | 12,800 | — | — |
| 1996-01-16 | $2.53 | $2.53 | 24,000 | — | — |
| 1996-01-15 | $2.56 | $2.56 | 40,000 | — | — |
| 1996-01-12 | $2.50 | $2.50 | 116,000 | — | — |
| 1996-01-11 | $2.53 | $2.53 | 448,000 | — | — |
| 1996-01-10 | $2.50 | $2.50 | 32,000 | — | — |
| 1996-01-09 | $2.56 | $2.56 | 27,200 | — | — |
| 1996-01-08 | $2.59 | $2.59 | 16,000 | — | — |
| 1996-01-05 | $2.59 | $2.59 | 141,600 | — | — |
| 1996-01-04 | $2.59 | $2.59 | 44,800 | — | — |
| 1996-01-03 | $2.53 | $2.53 | 5,200 | — | — |
| 1996-01-02 | $2.59 | $2.59 | 132,400 | — | — |