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
- 1986-09-25 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 | $2.72 | $2.72 | 2,870,100 | — | — |
| 1996-12-30 | $2.69 | $2.69 | 1,969,650 | — | — |
| 1996-12-27 | $2.65 | $2.65 | 544,050 | — | — |
| 1996-12-26 | $2.62 | $2.62 | 504,900 | — | — |
| 1996-12-24 | $2.64 | $2.64 | 1,607,850 | — | — |
| 1996-12-23 | $2.62 | $2.62 | 1,614,600 | — | — |
| 1996-12-20 | $2.66 | $2.66 | 907,200 | — | — |
| 1996-12-19 | $2.65 | $2.65 | 2,484,000 | — | — |
| 1996-12-18 | $2.60 | $2.60 | 4,014,900 | — | — |
| 1996-12-17 | $2.60 | $2.60 | 3,591,000 | — | — |
| 1996-12-16 | $2.53 | $2.53 | 2,579,850 | — | — |
| 1996-12-13 | $2.56 | $2.56 | 5,706,450 | — | — |
| 1996-12-12 | $2.52 | $2.52 | 3,893,400 | — | — |
| 1996-12-11 | $2.67 | $2.67 | 1,024,650 | — | — |
| 1996-12-10 | $2.69 | $2.69 | 1,213,650 | — | — |
| 1996-12-09 | $2.67 | $2.67 | 471,150 | — | — |
| 1996-12-06 | $2.61 | $2.61 | 1,408,050 | — | — |
| 1996-12-05 | $2.69 | $2.69 | 1,637,550 | — | — |
| 1996-12-04 | $2.68 | $2.68 | 2,157,300 | — | — |
| 1996-12-03 | $2.71 | $2.71 | 3,191,400 | — | — |
| 1996-12-02 | $2.78 | $2.78 | 1,899,450 | — | — |
| 1996-11-29 | $2.80 | $2.80 | 672,300 | — | — |
| 1996-11-27 | $2.81 | $2.81 | 1,582,200 | — | — |
| 1996-11-26 | $2.82 | $2.82 | 1,510,650 | — | — |
| 1996-11-25 | $2.91 | $2.91 | 2,218,050 | — | — |
| 1996-11-22 | $2.85 | $2.85 | 2,324,700 | — | — |
| 1996-11-21 | $2.83 | $2.83 | 2,713,500 | — | — |
| 1996-11-20 | $2.69 | $2.69 | 436,050 | — | — |
| 1996-11-19 | $2.72 | $2.72 | 2,458,350 | — | — |
| 1996-11-18 | $2.67 | $2.67 | 1,522,800 | — | — |
| 1996-11-15 | $2.67 | $2.67 | 3,338,550 | — | — |
| 1996-11-14 | $2.72 | $2.72 | 1,116,450 | — | — |
| 1996-11-13 | $2.74 | $2.74 | 874,800 | — | — |
| 1996-11-12 | $2.74 | $2.74 | 3,369,600 | — | — |
| 1996-11-11 | $2.81 | $2.81 | 1,844,100 | — | — |
| 1996-11-08 | $2.80 | $2.80 | 1,008,450 | — | — |
| 1996-11-07 | $2.82 | $2.82 | 344,250 | — | — |
| 1996-11-06 | $2.82 | $2.82 | 1,553,850 | — | — |
| 1996-11-05 | $2.81 | $2.81 | 3,206,250 | — | — |
| 1996-11-04 | $2.83 | $2.83 | 926,100 | — | — |
| 1996-11-01 | $2.81 | $2.81 | 1,593,000 | — | — |
| 1996-10-31 | $2.84 | $2.84 | 2,610,900 | — | — |
| 1996-10-30 | $2.77 | $2.77 | 2,035,800 | — | — |
| 1996-10-29 | $2.77 | $2.77 | 2,331,450 | — | — |
| 1996-10-28 | $2.76 | $2.76 | 2,164,050 | — | — |
| 1996-10-25 | $2.78 | $2.78 | 2,413,800 | — | — |
| 1996-10-24 | $2.79 | $2.79 | 2,428,650 | — | — |
| 1996-10-23 | $2.81 | $2.81 | 3,086,100 | — | — |
| 1996-10-22 | $2.85 | $2.85 | 3,816,450 | — | — |
| 1996-10-21 | $2.93 | $2.93 | 1,429,650 | — | — |
| 1996-10-18 | $2.94 | $2.94 | 2,288,250 | — | — |
| 1996-10-17 | $2.93 | $2.93 | 3,041,550 | — | — |
| 1996-10-16 | $2.85 | $2.85 | 2,934,900 | — | — |
| 1996-10-15 | $2.87 | $2.87 | 2,789,100 | — | — |
| 1996-10-14 | $2.85 | $2.85 | 835,650 | — | — |
| 1996-10-11 | $2.81 | $2.81 | 3,106,350 | — | — |
| 1996-10-10 | $2.86 | $2.86 | 2,416,500 | — | — |
| 1996-10-09 | $2.84 | $2.84 | 3,902,850 | — | — |
| 1996-10-08 | $2.86 | $2.86 | 2,712,150 | — | — |
| 1996-10-07 | $2.86 | $2.86 | 2,741,850 | — | — |
| 1996-10-04 | $2.85 | $2.85 | 1,636,200 | — | — |
| 1996-10-03 | $2.82 | $2.82 | 6,948,450 | — | — |
| 1996-10-02 | $2.74 | $2.74 | 3,200,850 | — | — |
| 1996-10-01 | $2.85 | $2.85 | 1,536,300 | — | — |
| 1996-09-30 | $2.83 | $2.83 | 2,760,750 | — | — |
| 1996-09-27 | $2.87 | $2.87 | 3,118,500 | — | — |
| 1996-09-26 | $2.85 | $2.85 | 7,615,350 | — | — |
| 1996-09-25 | $2.72 | $2.72 | 1,337,850 | — | — |
| 1996-09-24 | $2.69 | $2.69 | 1,632,150 | — | — |
| 1996-09-23 | $2.68 | $2.68 | 3,006,450 | — | — |
| 1996-09-20 | $2.63 | $2.63 | 1,695,600 | — | — |
| 1996-09-19 | $2.59 | $2.59 | 1,155,600 | — | — |
| 1996-09-18 | $2.62 | $2.62 | 1,618,650 | — | — |
| 1996-09-17 | $2.67 | $2.67 | 4,591,350 | — | — |
| 1996-09-16 | $2.61 | $2.61 | 3,912,300 | — | — |
| 1996-09-13 | $2.57 | $2.57 | 2,968,650 | — | — |
| 1996-09-12 | $2.59 | $2.59 | 2,432,700 | — | — |
| 1996-09-11 | $2.54 | $2.54 | 777,600 | — | — |
| 1996-09-10 | $2.56 | $2.56 | 1,495,800 | — | — |
| 1996-09-09 | $2.53 | $2.53 | 2,062,800 | — | — |
| 1996-09-06 | $2.56 | $2.56 | 999,000 | — | — |
| 1996-09-05 | $2.52 | $2.52 | 1,780,650 | — | — |
| 1996-09-04 | $2.50 | $2.50 | 657,450 | — | — |
| 1996-09-03 | $2.44 | $2.44 | 1,486,350 | — | — |
| 1996-08-30 | $2.51 | $2.51 | 1,189,350 | — | — |
| 1996-08-29 | $2.50 | $2.50 | 1,090,800 | — | — |
| 1996-08-28 | $2.57 | $2.57 | 1,065,150 | — | — |
| 1996-08-27 | $2.61 | $2.61 | 3,750,300 | — | — |
| 1996-08-26 | $2.63 | $2.63 | 2,582,550 | — | — |
| 1996-08-23 | $2.55 | $2.55 | 1,372,950 | — | — |
| 1996-08-22 | $2.52 | $2.52 | 789,750 | — | — |
| 1996-08-21 | $2.53 | $2.53 | 1,975,050 | — | — |
| 1996-08-20 | $2.49 | $2.49 | 2,421,900 | — | — |
| 1996-08-19 | $2.51 | $2.51 | 940,950 | — | — |
| 1996-08-16 | $2.52 | $2.52 | 4,348,350 | — | — |
| 1996-08-15 | $2.57 | $2.57 | 529,200 | — | — |
| 1996-08-14 | $2.58 | $2.58 | 930,150 | — | — |
| 1996-08-13 | $2.58 | $2.58 | 3,454,650 | — | — |
| 1996-08-12 | $2.57 | $2.57 | 2,366,550 | — | — |
| 1996-08-09 | $2.52 | $2.52 | 1,590,300 | — | — |
| 1996-08-08 | $2.60 | $2.60 | 3,527,550 | — | — |
| 1996-08-07 | $2.64 | $2.64 | 6,151,950 | — | — |
| 1996-08-06 | $2.61 | $2.61 | 5,520,150 | — | — |
| 1996-08-05 | $2.67 | $2.67 | 6,764,850 | — | — |
| 1996-08-02 | $2.62 | $2.62 | 8,202,600 | — | — |
| 1996-08-01 | $2.51 | $2.51 | 3,804,300 | — | — |
| 1996-07-31 | $2.48 | $2.48 | 5,123,250 | — | — |
| 1996-07-30 | $2.46 | $2.46 | 8,376,750 | — | — |
| 1996-07-29 | $2.44 | $2.44 | 6,461,100 | — | — |
| 1996-07-26 | $2.48 | $2.48 | 6,176,250 | — | — |
| 1996-07-25 | $2.38 | $2.38 | 7,844,850 | — | — |
| 1996-07-24 | $2.20 | $2.20 | 1,923,750 | — | — |
| 1996-07-23 | $2.18 | $2.18 | 3,504,600 | — | — |
| 1996-07-22 | $2.23 | $2.23 | 596,700 | — | — |
| 1996-07-19 | $2.23 | $2.23 | 1,702,350 | — | — |
| 1996-07-18 | $2.22 | $2.22 | 2,566,350 | — | — |
| 1996-07-17 | $2.18 | $2.18 | 3,696,300 | — | — |
| 1996-07-16 | $2.12 | $2.12 | 4,259,250 | — | — |
| 1996-07-15 | $2.21 | $2.21 | 3,676,050 | — | — |
| 1996-07-12 | $2.27 | $2.27 | 5,686,200 | — | — |
| 1996-07-11 | $2.12 | $2.12 | 7,809,750 | — | — |
| 1996-07-10 | $2.20 | $2.20 | 6,570,450 | — | — |
| 1996-07-09 | $2.40 | $2.40 | 2,003,400 | — | — |
| 1996-07-08 | $2.42 | $2.42 | 2,695,950 | — | — |
| 1996-07-05 | $2.39 | $2.39 | 3,250,800 | — | — |
| 1996-07-03 | $2.45 | $2.45 | 4,263,300 | — | — |
| 1996-07-02 | $2.44 | $2.44 | 6,280,200 | — | — |
| 1996-07-01 | $2.33 | $2.33 | 3,940,650 | — | — |
| 1996-06-28 | $2.22 | $2.22 | 8,063,550 | — | — |
| 1996-06-27 | $2.20 | $2.20 | 1,961,550 | — | — |
| 1996-06-26 | $2.18 | $2.18 | 1,741,500 | — | — |
| 1996-06-25 | $2.22 | $2.22 | 2,813,400 | — | — |
| 1996-06-24 | $2.24 | $2.24 | 1,680,750 | — | — |
| 1996-06-21 | $2.26 | $2.26 | 2,876,850 | — | — |
| 1996-06-20 | $2.28 | $2.28 | 2,841,750 | — | — |
| 1996-06-19 | $2.35 | $2.35 | 2,936,250 | — | — |
| 1996-06-18 | $2.32 | $2.32 | 3,169,800 | — | — |
| 1996-06-17 | $2.34 | $2.34 | 1,890,000 | — | — |
| 1996-06-14 | $2.33 | $2.33 | 6,489,450 | — | — |
| 1996-06-13 | $2.47 | $2.47 | 4,302,450 | — | — |
| 1996-06-12 | $2.37 | $2.37 | 1,691,550 | — | — |
| 1996-06-11 | $2.37 | $2.37 | 3,538,350 | — | — |
| 1996-06-10 | $2.35 | $2.35 | 1,738,800 | — | — |
| 1996-06-07 | $2.28 | $2.28 | 1,402,650 | — | — |
| 1996-06-06 | $2.28 | $2.28 | 1,393,200 | — | — |
| 1996-06-05 | $2.30 | $2.30 | 679,050 | — | — |
| 1996-06-04 | $2.30 | $2.30 | 1,296,000 | — | — |
| 1996-06-03 | $2.33 | $2.33 | 1,776,600 | — | — |
| 1996-05-31 | $2.32 | $2.32 | 3,038,850 | — | — |
| 1996-05-30 | $2.36 | $2.36 | 2,133,000 | — | — |
| 1996-05-29 | $2.35 | $2.35 | 4,955,850 | — | — |
| 1996-05-28 | $2.31 | $2.31 | 2,571,750 | — | — |
| 1996-05-24 | $2.35 | $2.35 | 2,972,700 | — | — |
| 1996-05-23 | $2.34 | $2.34 | 4,780,350 | — | — |
| 1996-05-22 | $2.36 | $2.36 | 4,639,950 | — | — |
| 1996-05-21 | $2.36 | $2.36 | 2,882,250 | — | — |
| 1996-05-20 | $2.34 | $2.34 | 1,692,900 | — | — |
| 1996-05-17 | $2.39 | $2.39 | 1,428,300 | — | — |
| 1996-05-16 | $2.39 | $2.39 | 5,837,400 | — | — |
| 1996-05-15 | $2.38 | $2.38 | 8,746,650 | — | — |
| 1996-05-14 | $2.38 | $2.38 | 4,487,400 | — | — |
| 1996-05-13 | $2.33 | $2.33 | 2,436,750 | — | — |
| 1996-05-10 | $2.33 | $2.33 | 2,578,500 | — | — |
| 1996-05-09 | $2.26 | $2.26 | 1,632,150 | — | — |
| 1996-05-08 | $2.20 | $2.20 | 2,702,700 | — | — |
| 1996-05-07 | $2.27 | $2.27 | 7,886,700 | — | — |
| 1996-05-06 | $2.28 | $2.28 | 4,509,000 | — | — |
| 1996-05-03 | $2.19 | $2.19 | 3,419,550 | — | — |
| 1996-05-02 | $2.14 | $2.14 | 6,277,500 | — | — |
| 1996-05-01 | $2.28 | $2.28 | 4,984,200 | — | — |
| 1996-04-30 | $2.26 | $2.26 | 2,012,850 | — | — |
| 1996-04-29 | $2.28 | $2.28 | 2,979,450 | — | — |
| 1996-04-26 | $2.32 | $2.32 | 2,555,550 | — | — |
| 1996-04-25 | $2.31 | $2.31 | 5,579,550 | — | — |
| 1996-04-24 | $2.31 | $2.31 | 8,316,000 | — | — |
| 1996-04-23 | $2.19 | $2.19 | 4,645,350 | — | — |
| 1996-04-22 | $2.13 | $2.13 | 2,066,850 | — | — |
| 1996-04-19 | $2.15 | $2.15 | 2,133,000 | — | — |
| 1996-04-18 | $2.14 | $2.14 | 747,900 | — | — |
| 1996-04-17 | $2.16 | $2.16 | 4,488,750 | — | — |
| 1996-04-16 | $2.16 | $2.16 | 2,326,050 | — | — |
| 1996-04-15 | $2.15 | $2.15 | 3,672,000 | — | — |
| 1996-04-12 | $2.14 | $2.14 | 10,288,350 | — | — |
| 1996-04-11 | $2.11 | $2.11 | 1,892,700 | — | — |
| 1996-04-10 | $2.14 | $2.14 | 2,374,650 | — | — |
| 1996-04-09 | $2.11 | $2.11 | 3,206,250 | — | — |
| 1996-04-08 | $2.08 | $2.08 | 8,699,400 | — | — |
| 1996-04-04 | $2.15 | $2.15 | 5,336,550 | — | — |
| 1996-04-03 | $2.10 | $2.10 | 3,678,750 | — | — |
| 1996-04-02 | $2.16 | $2.16 | 2,218,050 | — | — |
| 1996-04-01 | $2.20 | $2.20 | 5,370,300 | — | — |
| 1996-03-29 | $2.07 | $2.07 | 1,621,350 | — | — |
| 1996-03-28 | $2.05 | $2.05 | 2,315,250 | — | — |
| 1996-03-27 | $2.08 | $2.08 | 3,153,600 | — | — |
| 1996-03-26 | $2.05 | $2.05 | 6,878,250 | — | — |
| 1996-03-25 | $2.01 | $2.01 | 7,047,000 | — | — |
| 1996-03-22 | $1.98 | $1.98 | 10,251,900 | — | — |
| 1996-03-21 | $1.96 | $1.96 | 12,742,650 | — | — |
| 1996-03-20 | $1.99 | $1.99 | 7,697,700 | — | — |
| 1996-03-19 | $2.00 | $2.00 | 7,800,300 | — | — |
| 1996-03-18 | $2.04 | $2.04 | 12,965,400 | — | — |
| 1996-03-15 | $1.88 | $1.88 | 9,632,250 | — | — |
| 1996-03-14 | $1.98 | $1.98 | 8,579,250 | — | — |
| 1996-03-13 | $1.98 | $1.98 | 10,241,100 | — | — |
| 1996-03-12 | $2.02 | $2.02 | 4,557,600 | — | — |
| 1996-03-11 | $2.04 | $2.04 | 6,443,550 | — | — |
| 1996-03-08 | $2.00 | $2.00 | 13,115,250 | — | — |
| 1996-03-07 | $2.06 | $2.06 | 38,330,550 | — | — |
| 1996-03-06 | $2.24 | $2.24 | 9,097,650 | — | — |
| 1996-03-05 | $2.27 | $2.27 | 3,137,400 | — | — |
| 1996-03-04 | $2.20 | $2.20 | 4,703,400 | — | — |
| 1996-03-01 | $2.25 | $2.25 | 1,934,550 | — | — |
| 1996-02-29 | $2.30 | $2.30 | 1,121,850 | — | — |
| 1996-02-28 | $2.30 | $2.30 | 1,710,450 | — | — |
| 1996-02-27 | $2.26 | $2.26 | 1,813,050 | — | — |
| 1996-02-26 | $2.28 | $2.28 | 1,278,450 | — | — |
| 1996-02-23 | $2.31 | $2.31 | 2,682,450 | — | — |
| 1996-02-22 | $2.32 | $2.32 | 2,924,100 | — | — |
| 1996-02-21 | $2.31 | $2.31 | 3,769,200 | — | — |
| 1996-02-20 | $2.26 | $2.26 | 2,478,600 | — | — |
| 1996-02-16 | $2.33 | $2.33 | 1,003,050 | — | — |
| 1996-02-15 | $2.35 | $2.35 | 3,770,550 | — | — |
| 1996-02-14 | $2.37 | $2.37 | 3,171,150 | — | — |
| 1996-02-13 | $2.37 | $2.37 | 6,529,950 | — | — |
| 1996-02-12 | $2.37 | $2.37 | 4,974,750 | — | — |
| 1996-02-09 | $2.32 | $2.32 | 9,189,450 | — | — |
| 1996-02-08 | $2.27 | $2.27 | 9,462,150 | — | — |
| 1996-02-07 | $2.21 | $2.21 | 17,957,700 | — | — |
| 1996-02-06 | $1.97 | $1.97 | 5,356,800 | — | — |
| 1996-02-05 | $1.96 | $1.96 | 7,596,450 | — | — |
| 1996-02-02 | $1.96 | $1.96 | 5,551,200 | — | — |
| 1996-02-01 | $1.96 | $1.96 | 4,715,550 | — | — |
| 1996-01-31 | $2.00 | $2.00 | 5,467,500 | — | — |
| 1996-01-30 | $2.06 | $2.06 | 5,817,150 | — | — |
| 1996-01-29 | $1.98 | $1.98 | 4,395,600 | — | — |
| 1996-01-26 | $1.94 | $1.94 | 3,796,200 | — | — |
| 1996-01-25 | $2.00 | $2.00 | 2,565,000 | — | — |
| 1996-01-24 | $1.98 | $1.98 | 5,348,700 | — | — |
| 1996-01-23 | $2.11 | $2.11 | 11,161,800 | — | — |
| 1996-01-22 | $1.96 | $1.96 | 5,111,100 | — | — |
| 1996-01-19 | $2.00 | $2.00 | 3,105,000 | — | — |
| 1996-01-18 | $2.01 | $2.01 | 6,291,000 | — | — |
| 1996-01-17 | $1.94 | $1.94 | 4,495,500 | — | — |
| 1996-01-16 | $1.95 | $1.95 | 1,714,500 | — | — |
| 1996-01-15 | $1.95 | $1.95 | 2,170,800 | — | — |
| 1996-01-12 | $2.05 | $2.05 | 1,995,300 | — | — |
| 1996-01-11 | $2.09 | $2.09 | 2,486,700 | — | — |
| 1996-01-10 | $2.02 | $2.02 | 3,920,400 | — | — |
| 1996-01-09 | $2.11 | $2.11 | 3,044,250 | — | — |
| 1996-01-08 | $2.21 | $2.21 | 576,450 | — | — |
| 1996-01-05 | $2.19 | $2.19 | 2,606,850 | — | — |
| 1996-01-04 | $2.24 | $2.24 | 3,176,550 | — | — |
| 1996-01-03 | $2.20 | $2.20 | 1,872,450 | — | — |
| 1996-01-02 | $2.21 | $2.21 | 1,132,650 | — | — |