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
- 1991-08-27 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 | $2.13 | $2.13 | 144,600 | — | — |
| 1996-12-30 | $2.13 | $2.13 | 187,800 | — | — |
| 1996-12-27 | $2.08 | $2.08 | 412,500 | — | — |
| 1996-12-26 | $2.00 | $2.00 | 221,100 | — | — |
| 1996-12-24 | $2.08 | $2.08 | 91,200 | — | — |
| 1996-12-23 | $2.17 | $2.17 | 253,500 | — | — |
| 1996-12-20 | $2.17 | $2.17 | 112,800 | — | — |
| 1996-12-19 | $2.19 | $2.19 | 24,900 | — | — |
| 1996-12-18 | $2.21 | $2.21 | 34,200 | — | — |
| 1996-12-17 | $2.29 | $2.29 | 27,000 | — | — |
| 1996-12-16 | $2.21 | $2.21 | 19,800 | — | — |
| 1996-12-13 | $2.21 | $2.21 | 60,600 | — | — |
| 1996-12-12 | $2.29 | $2.29 | 97,200 | — | — |
| 1996-12-11 | $2.25 | $2.25 | 86,700 | — | — |
| 1996-12-10 | $2.33 | $2.33 | 66,300 | — | — |
| 1996-12-09 | $2.21 | $2.21 | 31,500 | — | — |
| 1996-12-06 | $2.17 | $2.17 | 28,500 | — | — |
| 1996-12-05 | $2.38 | $2.37 | 56,400 | — | — |
| 1996-12-04 | $2.29 | $2.29 | 113,100 | — | — |
| 1996-12-03 | $2.42 | $2.42 | 99,900 | — | — |
| 1996-12-02 | $2.50 | $2.50 | 23,400 | — | — |
| 1996-11-29 | $2.50 | $2.50 | 300 | — | — |
| 1996-11-27 | $2.54 | $2.54 | 40,500 | — | — |
| 1996-11-26 | $2.50 | $2.50 | 40,800 | — | — |
| 1996-11-25 | $2.54 | $2.54 | 56,700 | — | — |
| 1996-11-22 | $2.54 | $2.54 | 144,900 | — | — |
| 1996-11-21 | $2.42 | $2.42 | 106,500 | — | — |
| 1996-11-20 | $2.46 | $2.46 | 139,200 | — | — |
| 1996-11-19 | $2.33 | $2.33 | 93,000 | — | — |
| 1996-11-18 | $2.25 | $2.25 | 157,200 | — | — |
| 1996-11-15 | $2.58 | $2.58 | 122,700 | — | — |
| 1996-11-14 | $2.58 | $2.58 | 11,700 | — | — |
| 1996-11-13 | $2.58 | $2.58 | 4,500 | — | — |
| 1996-11-12 | $2.63 | $2.62 | 77,100 | — | — |
| 1996-11-11 | $2.67 | $2.67 | 9,900 | — | — |
| 1996-11-08 | $2.67 | $2.67 | 223,200 | — | — |
| 1996-11-07 | $2.54 | $2.54 | 44,100 | — | — |
| 1996-11-06 | $2.60 | $2.60 | 75,000 | — | — |
| 1996-11-05 | $2.67 | $2.67 | 144,000 | — | — |
| 1996-11-04 | $2.75 | $2.75 | 37,500 | — | — |
| 1996-11-01 | $2.75 | $2.75 | 87,300 | — | — |
| 1996-10-31 | $2.67 | $2.67 | 43,200 | — | — |
| 1996-10-30 | $2.63 | $2.62 | 68,100 | — | — |
| 1996-10-29 | $2.54 | $2.54 | 50,700 | — | — |
| 1996-10-28 | $2.71 | $2.71 | 75,900 | — | — |
| 1996-10-25 | $2.88 | $2.87 | 115,200 | — | — |
| 1996-10-24 | $2.92 | $2.92 | 563,400 | — | — |
| 1996-10-23 | $2.67 | $2.67 | 108,300 | — | — |
| 1996-10-22 | $2.63 | $2.62 | 168,900 | — | — |
| 1996-10-21 | $2.71 | $2.71 | 166,200 | — | — |
| 1996-10-18 | $2.50 | $2.50 | 393,600 | — | — |
| 1996-10-17 | $2.38 | $2.37 | 362,700 | — | — |
| 1996-10-16 | $2.17 | $2.17 | 144,300 | — | — |
| 1996-10-15 | $2.17 | $2.17 | 62,100 | — | — |
| 1996-10-14 | $2.25 | $2.25 | 108,000 | — | — |
| 1996-10-11 | $2.13 | $2.13 | 209,100 | — | — |
| 1996-10-10 | $2.17 | $2.17 | 212,400 | — | — |
| 1996-10-09 | $2.17 | $2.17 | 381,000 | — | — |
| 1996-10-08 | $2.21 | $2.21 | 236,100 | — | — |
| 1996-10-07 | $2.21 | $2.21 | 263,700 | — | — |
| 1996-10-04 | $2.25 | $2.25 | 189,600 | — | — |
| 1996-10-03 | $2.17 | $2.17 | 135,600 | — | — |
| 1996-10-02 | $2.13 | $2.13 | 62,400 | — | — |
| 1996-10-01 | $2.13 | $2.13 | 32,700 | — | — |
| 1996-09-30 | $2.17 | $2.17 | 54,900 | — | — |
| 1996-09-27 | $2.13 | $2.13 | 102,000 | — | — |
| 1996-09-26 | $2.08 | $2.08 | 25,200 | — | — |
| 1996-09-25 | $2.17 | $2.17 | 23,100 | — | — |
| 1996-09-24 | $2.17 | $2.17 | 22,800 | — | — |
| 1996-09-23 | $2.13 | $2.13 | 61,200 | — | — |
| 1996-09-20 | $2.21 | $2.21 | 37,500 | — | — |
| 1996-09-19 | $2.25 | $2.25 | 42,600 | — | — |
| 1996-09-18 | $2.21 | $2.21 | 15,600 | — | — |
| 1996-09-17 | $2.25 | $2.25 | 21,000 | — | — |
| 1996-09-16 | $2.13 | $2.13 | 88,200 | — | — |
| 1996-09-13 | $2.17 | $2.17 | 87,900 | — | — |
| 1996-09-12 | $2.13 | $2.13 | 32,400 | — | — |
| 1996-09-11 | $2.13 | $2.13 | 111,600 | — | — |
| 1996-09-10 | $2.04 | $2.04 | 71,400 | — | — |
| 1996-09-09 | $2.08 | $2.08 | 26,100 | — | — |
| 1996-09-06 | $2.08 | $2.08 | 8,700 | — | — |
| 1996-09-05 | $2.21 | $2.21 | 167,700 | — | — |
| 1996-09-04 | $2.17 | $2.17 | 287,100 | — | — |
| 1996-09-03 | $2.08 | $2.08 | 45,300 | — | — |
| 1996-08-30 | $2.00 | $2.00 | 13,500 | — | — |
| 1996-08-29 | $2.04 | $2.04 | 89,100 | — | — |
| 1996-08-28 | $2.08 | $2.08 | 112,200 | — | — |
| 1996-08-27 | $2.00 | $2.00 | 12,600 | — | — |
| 1996-08-26 | $2.04 | $2.04 | 5,400 | — | — |
| 1996-08-23 | $2.13 | $2.13 | 85,500 | — | — |
| 1996-08-22 | $2.00 | $2.00 | 43,500 | — | — |
| 1996-08-21 | $2.00 | $2.00 | 92,100 | — | — |
| 1996-08-20 | $2.08 | $2.08 | 9,600 | — | — |
| 1996-08-19 | $2.04 | $2.04 | 20,400 | — | — |
| 1996-08-16 | $2.17 | $2.17 | 21,600 | — | — |
| 1996-08-15 | $2.08 | $2.08 | 8,700 | — | — |
| 1996-08-14 | $2.17 | $2.17 | 49,500 | — | — |
| 1996-08-13 | $2.21 | $2.21 | 87,000 | — | — |
| 1996-08-12 | $2.21 | $2.21 | 70,500 | — | — |
| 1996-08-09 | $2.21 | $2.21 | 48,300 | — | — |
| 1996-08-08 | $2.20 | $2.20 | 147,900 | — | — |
| 1996-08-07 | $2.25 | $2.25 | 101,400 | — | — |
| 1996-08-06 | $2.29 | $2.29 | 28,800 | — | — |
| 1996-08-05 | $2.17 | $2.17 | 55,500 | — | — |
| 1996-08-02 | $2.17 | $2.17 | 163,200 | — | — |
| 1996-08-01 | $2.04 | $2.04 | 30,600 | — | — |
| 1996-07-31 | $2.00 | $2.00 | 46,200 | — | — |
| 1996-07-30 | $1.94 | $1.94 | 83,400 | — | — |
| 1996-07-29 | $1.92 | $1.92 | 25,500 | — | — |
| 1996-07-26 | $2.00 | $2.00 | 53,100 | — | — |
| 1996-07-25 | $1.85 | $1.85 | 72,900 | — | — |
| 1996-07-24 | $1.81 | $1.81 | 64,200 | — | — |
| 1996-07-23 | $1.92 | $1.92 | 34,500 | — | — |
| 1996-07-22 | $2.06 | $2.06 | 42,900 | — | — |
| 1996-07-19 | $2.00 | $2.00 | 120,600 | — | — |
| 1996-07-18 | $2.00 | $2.00 | 20,400 | — | — |
| 1996-07-17 | $2.00 | $2.00 | 12,300 | — | — |
| 1996-07-16 | $2.00 | $2.00 | 32,700 | — | — |
| 1996-07-15 | $2.17 | $2.17 | 90,600 | — | — |
| 1996-07-12 | $1.96 | $1.96 | 7,500 | — | — |
| 1996-07-11 | $2.00 | $2.00 | 123,300 | — | — |
| 1996-07-10 | $2.08 | $2.08 | 11,700 | — | — |
| 1996-07-09 | $2.00 | $2.00 | 4,200 | — | — |
| 1996-07-08 | $2.00 | $2.00 | 60,000 | — | — |
| 1996-07-05 | $2.21 | $2.21 | 14,700 | — | — |
| 1996-07-03 | $2.21 | $2.21 | 44,700 | — | — |
| 1996-07-02 | $2.17 | $2.17 | 3,900 | — | — |
| 1996-07-01 | $2.25 | $2.25 | 0 | — | — |
| 1996-06-28 | $2.25 | $2.25 | 22,800 | — | — |
| 1996-06-27 | $2.25 | $2.25 | 55,800 | — | — |
| 1996-06-26 | $2.25 | $2.25 | 67,800 | — | — |
| 1996-06-25 | $2.25 | $2.25 | 35,400 | — | — |
| 1996-06-24 | $2.29 | $2.29 | 26,100 | — | — |
| 1996-06-21 | $2.21 | $2.21 | 18,000 | — | — |
| 1996-06-20 | $2.29 | $2.29 | 66,300 | — | — |
| 1996-06-19 | $2.21 | $2.21 | 1,800 | — | — |
| 1996-06-18 | $2.29 | $2.29 | 66,900 | — | — |
| 1996-06-17 | $2.21 | $2.21 | 54,600 | — | — |
| 1996-06-14 | $2.29 | $2.29 | 30,900 | — | — |
| 1996-06-13 | $2.29 | $2.29 | 31,200 | — | — |
| 1996-06-12 | $2.21 | $2.21 | 81,900 | — | — |
| 1996-06-11 | $2.33 | $2.33 | 23,100 | — | — |
| 1996-06-10 | $2.25 | $2.25 | 33,300 | — | — |
| 1996-06-07 | $2.25 | $2.25 | 24,000 | — | — |
| 1996-06-06 | $2.33 | $2.33 | 61,800 | — | — |
| 1996-06-05 | $2.33 | $2.33 | 154,800 | — | — |
| 1996-06-04 | $2.01 | $2.01 | 27,000 | — | — |
| 1996-06-03 | $2.00 | $2.00 | 94,500 | — | — |
| 1996-05-31 | $2.17 | $2.17 | 37,500 | — | — |
| 1996-05-30 | $2.21 | $2.21 | 96,900 | — | — |
| 1996-05-29 | $2.08 | $2.08 | 159,600 | — | — |
| 1996-05-28 | $2.08 | $2.08 | 266,100 | — | — |
| 1996-05-24 | $2.17 | $2.17 | 13,500 | — | — |
| 1996-05-23 | $2.17 | $2.17 | 106,500 | — | — |
| 1996-05-22 | $2.19 | $2.19 | 4,500 | — | — |
| 1996-05-21 | $2.25 | $2.25 | 15,600 | — | — |
| 1996-05-20 | $2.13 | $2.13 | 15,600 | — | — |
| 1996-05-17 | $2.08 | $2.08 | 9,600 | — | — |
| 1996-05-16 | $2.13 | $2.13 | 9,600 | — | — |
| 1996-05-15 | $2.17 | $2.17 | 72,300 | — | — |
| 1996-05-14 | $2.17 | $2.17 | 25,800 | — | — |
| 1996-05-13 | $2.29 | $2.29 | 74,700 | — | — |
| 1996-05-10 | $2.17 | $2.17 | 41,400 | — | — |
| 1996-05-09 | $2.29 | $2.29 | 129,900 | — | — |
| 1996-05-08 | $2.08 | $2.08 | 43,800 | — | — |
| 1996-05-07 | $2.13 | $2.13 | 166,500 | — | — |
| 1996-05-06 | $2.17 | $2.17 | 4,200 | — | — |
| 1996-05-03 | $2.17 | $2.17 | 40,200 | — | — |
| 1996-05-02 | $2.21 | $2.21 | 58,500 | — | — |
| 1996-05-01 | $2.25 | $2.25 | 152,100 | — | — |
| 1996-04-30 | $2.17 | $2.17 | 32,700 | — | — |
| 1996-04-29 | $2.13 | $2.13 | 91,500 | — | — |
| 1996-04-26 | $2.00 | $2.00 | 57,000 | — | — |
| 1996-04-25 | $2.08 | $2.08 | 141,000 | — | — |
| 1996-04-24 | $1.92 | $1.92 | 254,700 | — | — |
| 1996-04-23 | $1.96 | $1.96 | 49,800 | — | — |
| 1996-04-22 | $1.96 | $1.96 | 32,100 | — | — |
| 1996-04-19 | $2.00 | $2.00 | 36,900 | — | — |
| 1996-04-18 | $2.04 | $2.04 | 48,900 | — | — |
| 1996-04-17 | $2.08 | $2.08 | 83,400 | — | — |
| 1996-04-16 | $2.21 | $2.21 | 42,000 | — | — |
| 1996-04-15 | $2.29 | $2.29 | 44,400 | — | — |
| 1996-04-12 | $2.29 | $2.29 | 42,600 | — | — |
| 1996-04-11 | $2.21 | $2.21 | 157,500 | — | — |
| 1996-04-10 | $2.17 | $2.17 | 31,200 | — | — |
| 1996-04-09 | $2.13 | $2.13 | 26,400 | — | — |
| 1996-04-08 | $2.13 | $2.13 | 51,300 | — | — |
| 1996-04-04 | $2.21 | $2.21 | 15,600 | — | — |
| 1996-04-03 | $2.21 | $2.21 | 10,800 | — | — |
| 1996-04-02 | $2.25 | $2.25 | 14,400 | — | — |
| 1996-04-01 | $2.21 | $2.21 | 30,000 | — | — |
| 1996-03-29 | $2.25 | $2.25 | 208,200 | — | — |
| 1996-03-28 | $2.25 | $2.25 | 150,900 | — | — |
| 1996-03-27 | $2.25 | $2.25 | 68,700 | — | — |
| 1996-03-26 | $2.38 | $2.37 | 54,300 | — | — |
| 1996-03-25 | $2.29 | $2.29 | 13,800 | — | — |
| 1996-03-22 | $2.33 | $2.33 | 8,700 | — | — |
| 1996-03-21 | $2.38 | $2.37 | 9,000 | — | — |
| 1996-03-20 | $2.38 | $2.37 | 70,500 | — | — |
| 1996-03-19 | $2.29 | $2.29 | 61,500 | — | — |
| 1996-03-18 | $2.38 | $2.37 | 9,600 | — | — |
| 1996-03-15 | $2.38 | $2.37 | 126,000 | — | — |
| 1996-03-14 | $2.50 | $2.50 | 134,100 | — | — |
| 1996-03-13 | $2.46 | $2.46 | 213,600 | — | — |
| 1996-03-12 | $2.21 | $2.21 | 63,900 | — | — |
| 1996-03-11 | $2.13 | $2.13 | 34,500 | — | — |
| 1996-03-08 | $2.13 | $2.13 | 113,700 | — | — |
| 1996-03-07 | $2.17 | $2.17 | 118,500 | — | — |
| 1996-03-06 | $2.25 | $2.25 | 302,400 | — | — |
| 1996-03-05 | $2.21 | $2.21 | 459,900 | — | — |
| 1996-03-04 | $2.08 | $2.08 | 70,800 | — | — |
| 1996-03-01 | $2.08 | $2.08 | 22,800 | — | — |
| 1996-02-29 | $2.13 | $2.13 | 127,500 | — | — |
| 1996-02-28 | $2.13 | $2.13 | 9,000 | — | — |
| 1996-02-27 | $2.13 | $2.13 | 90,300 | — | — |
| 1996-02-26 | $2.17 | $2.17 | 134,400 | — | — |
| 1996-02-23 | $2.13 | $2.13 | 33,300 | — | — |
| 1996-02-22 | $2.13 | $2.13 | 661,800 | — | — |
| 1996-02-21 | $2.08 | $2.08 | 16,200 | — | — |
| 1996-02-20 | $2.17 | $2.17 | 44,100 | — | — |
| 1996-02-16 | $2.17 | $2.17 | 62,400 | — | — |
| 1996-02-15 | $2.04 | $2.04 | 18,300 | — | — |
| 1996-02-14 | $2.04 | $2.04 | 78,000 | — | — |
| 1996-02-13 | $2.04 | $2.04 | 115,200 | — | — |
| 1996-02-12 | $2.04 | $2.04 | 14,400 | — | — |
| 1996-02-09 | $2.04 | $2.04 | 118,200 | — | — |
| 1996-02-08 | $2.00 | $2.00 | 1,689,000 | — | — |
| 1996-02-07 | $2.00 | $2.00 | 72,000 | — | — |
| 1996-02-06 | $2.13 | $2.13 | 30,900 | — | — |
| 1996-02-05 | $2.00 | $2.00 | 55,200 | — | — |
| 1996-02-02 | $2.13 | $2.13 | 123,300 | — | — |
| 1996-02-01 | $2.13 | $2.13 | 135,000 | — | — |
| 1996-01-31 | $2.08 | $2.08 | 295,200 | — | — |
| 1996-01-30 | $2.21 | $2.21 | 223,500 | — | — |
| 1996-01-29 | $2.25 | $2.25 | 270,000 | — | — |
| 1996-01-26 | $1.96 | $1.96 | 304,500 | — | — |
| 1996-01-25 | $1.96 | $1.96 | 55,800 | — | — |
| 1996-01-24 | $1.92 | $1.92 | 8,400 | — | — |
| 1996-01-23 | $1.98 | $1.98 | 153,600 | — | — |
| 1996-01-22 | $2.00 | $2.00 | 241,200 | — | — |
| 1996-01-19 | $2.08 | $2.08 | 162,000 | — | — |
| 1996-01-18 | $2.08 | $2.08 | 59,400 | — | — |
| 1996-01-17 | $2.04 | $2.04 | 132,600 | — | — |
| 1996-01-16 | $2.04 | $2.04 | 109,800 | — | — |
| 1996-01-15 | $2.13 | $2.13 | 247,800 | — | — |
| 1996-01-12 | $2.08 | $2.08 | 506,400 | — | — |
| 1996-01-11 | $1.96 | $1.96 | 203,400 | — | — |
| 1996-01-10 | $1.79 | $1.79 | 30,600 | — | — |
| 1996-01-09 | $1.79 | $1.79 | 73,500 | — | — |
| 1996-01-08 | $1.83 | $1.83 | 14,400 | — | — |
| 1996-01-05 | $1.71 | $1.71 | 88,200 | — | — |
| 1996-01-04 | $1.75 | $1.75 | 405,000 | — | — |
| 1996-01-03 | $1.71 | $1.71 | 126,300 | — | — |
| 1996-01-02 | $1.58 | $1.58 | 48,300 | — | — |