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
- 1993-04-08 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 | $2.67 | $2.67 | 260,719 | — | — |
| 1996-12-30 | $2.74 | $2.74 | 443,475 | — | — |
| 1996-12-27 | $2.86 | $2.86 | 17,719 | — | — |
| 1996-12-26 | $2.94 | $2.94 | 68,344 | — | — |
| 1996-12-24 | $2.89 | $2.89 | 53,156 | — | — |
| 1996-12-23 | $2.99 | $2.99 | 240,469 | — | — |
| 1996-12-20 | $3.04 | $3.04 | 370,575 | — | — |
| 1996-12-19 | $2.99 | $2.99 | 527,006 | — | — |
| 1996-12-18 | $2.91 | $2.91 | 163,013 | — | — |
| 1996-12-17 | $2.79 | $2.79 | 402,975 | — | — |
| 1996-12-16 | $2.89 | $2.89 | 238,444 | — | — |
| 1996-12-13 | $2.79 | $2.79 | 271,350 | — | — |
| 1996-12-12 | $2.81 | $2.81 | 184,781 | — | — |
| 1996-12-11 | $2.89 | $2.89 | 104,288 | — | — |
| 1996-12-10 | $2.99 | $2.99 | 370,575 | — | — |
| 1996-12-09 | $2.91 | $2.91 | 305,269 | — | — |
| 1996-12-06 | $2.81 | $2.81 | 266,794 | — | — |
| 1996-12-05 | $2.81 | $2.81 | 335,138 | — | — |
| 1996-12-04 | $2.72 | $2.72 | 167,569 | — | — |
| 1996-12-03 | $2.67 | $2.67 | 159,469 | — | — |
| 1996-12-02 | $2.64 | $2.64 | 152,381 | — | — |
| 1996-11-29 | $2.59 | $2.59 | 242,494 | — | — |
| 1996-11-27 | $2.57 | $2.57 | 53,156 | — | — |
| 1996-11-26 | $2.67 | $2.67 | 154,406 | — | — |
| 1996-11-25 | $2.69 | $2.69 | 253,631 | — | — |
| 1996-11-22 | $2.74 | $2.74 | 225,281 | — | — |
| 1996-11-21 | $2.74 | $2.74 | 409,050 | — | — |
| 1996-11-20 | $2.84 | $2.84 | 113,400 | — | — |
| 1996-11-19 | $2.84 | $2.84 | 76,950 | — | — |
| 1996-11-18 | $2.84 | $2.84 | 391,838 | — | — |
| 1996-11-15 | $2.84 | $2.84 | 465,244 | — | — |
| 1996-11-14 | $2.77 | $2.77 | 189,338 | — | — |
| 1996-11-13 | $2.81 | $2.81 | 612,056 | — | — |
| 1996-11-12 | $2.81 | $2.81 | 504,731 | — | — |
| 1996-11-11 | $2.81 | $2.81 | 651,544 | — | — |
| 1996-11-08 | $2.74 | $2.74 | 337,163 | — | — |
| 1996-11-07 | $2.72 | $2.72 | 708,244 | — | — |
| 1996-11-06 | $2.67 | $2.67 | 1,372,444 | — | — |
| 1996-11-05 | $2.52 | $2.52 | 701,156 | — | — |
| 1996-11-04 | $2.40 | $2.40 | 338,175 | — | — |
| 1996-11-01 | $2.33 | $2.33 | 640,406 | — | — |
| 1996-10-31 | $2.35 | $2.35 | 523,463 | — | — |
| 1996-10-30 | $2.35 | $2.35 | 315,394 | — | — |
| 1996-10-29 | $2.32 | $2.32 | 886,444 | — | — |
| 1996-10-28 | $2.30 | $2.30 | 349,819 | — | — |
| 1996-10-25 | $2.35 | $2.35 | 35,944 | — | — |
| 1996-10-24 | $2.27 | $2.27 | 137,700 | — | — |
| 1996-10-23 | $2.35 | $2.35 | 209,081 | — | — |
| 1996-10-22 | $2.31 | $2.31 | 250,088 | — | — |
| 1996-10-21 | $2.32 | $2.32 | 260,213 | — | — |
| 1996-10-18 | $2.35 | $2.35 | 459,169 | — | — |
| 1996-10-17 | $2.49 | $2.49 | 553,331 | — | — |
| 1996-10-16 | $2.37 | $2.37 | 358,425 | — | — |
| 1996-10-15 | $2.33 | $2.33 | 306,281 | — | — |
| 1996-10-14 | $2.32 | $2.32 | 219,206 | — | — |
| 1996-10-11 | $2.35 | $2.35 | 411,075 | — | — |
| 1996-10-10 | $2.30 | $2.30 | 49,106 | — | — |
| 1996-10-09 | $2.27 | $2.27 | 450,056 | — | — |
| 1996-10-08 | $2.32 | $2.32 | 366,019 | — | — |
| 1996-10-07 | $2.32 | $2.32 | 24,806 | — | — |
| 1996-10-04 | $2.27 | $2.27 | 141,750 | — | — |
| 1996-10-03 | $2.32 | $2.32 | 294,638 | — | — |
| 1996-10-02 | $2.30 | $2.30 | 138,713 | — | — |
| 1996-10-01 | $2.32 | $2.32 | 169,088 | — | — |
| 1996-09-30 | $2.27 | $2.27 | 179,213 | — | — |
| 1996-09-27 | $2.27 | $2.27 | 362,981 | — | — |
| 1996-09-26 | $2.27 | $2.27 | 328,556 | — | — |
| 1996-09-25 | $2.27 | $2.27 | 497,644 | — | — |
| 1996-09-24 | $2.27 | $2.27 | 815,569 | — | — |
| 1996-09-23 | $2.37 | $2.37 | 788,231 | — | — |
| 1996-09-20 | $2.37 | $2.37 | 1,178,044 | — | — |
| 1996-09-19 | $2.27 | $2.27 | 2,560,613 | — | — |
| 1996-09-18 | $1.93 | $1.93 | 388,800 | — | — |
| 1996-09-17 | $1.86 | $1.86 | 508,275 | — | — |
| 1996-09-16 | $1.83 | $1.83 | 562,444 | — | — |
| 1996-09-13 | $1.80 | $1.80 | 132,638 | — | — |
| 1996-09-12 | $1.80 | $1.80 | 1,226,138 | — | — |
| 1996-09-11 | $1.73 | $1.73 | 357,413 | — | — |
| 1996-09-10 | $1.73 | $1.73 | 691,538 | — | — |
| 1996-09-09 | $1.78 | $1.78 | 152,381 | — | — |
| 1996-09-06 | $1.75 | $1.75 | 229,838 | — | — |
| 1996-09-05 | $1.73 | $1.73 | 393,356 | — | — |
| 1996-09-04 | $1.75 | $1.75 | 333,113 | — | — |
| 1996-09-03 | $1.65 | $1.65 | 32,906 | — | — |
| 1996-08-30 | $1.63 | $1.63 | 85,050 | — | — |
| 1996-08-29 | $1.68 | $1.68 | 73,406 | — | — |
| 1996-08-28 | $1.73 | $1.73 | 124,538 | — | — |
| 1996-08-27 | $1.68 | $1.68 | 413,606 | — | — |
| 1996-08-26 | $1.73 | $1.73 | 75,431 | — | — |
| 1996-08-23 | $1.68 | $1.68 | 501,694 | — | — |
| 1996-08-22 | $1.65 | $1.65 | 732,038 | — | — |
| 1996-08-21 | $1.73 | $1.73 | 601,931 | — | — |
| 1996-08-20 | $1.60 | $1.60 | 252,619 | — | — |
| 1996-08-19 | $1.68 | $1.68 | 273,881 | — | — |
| 1996-08-16 | $1.68 | $1.68 | 542,194 | — | — |
| 1996-08-15 | $1.65 | $1.65 | 163,519 | — | — |
| 1996-08-14 | $1.68 | $1.68 | 1,230,188 | — | — |
| 1996-08-13 | $1.56 | $1.56 | 901,631 | — | — |
| 1996-08-12 | $1.57 | $1.57 | 924,919 | — | — |
| 1996-08-09 | $1.53 | $1.53 | 1,150,200 | — | — |
| 1996-08-08 | $1.57 | $1.57 | 2,342,925 | — | — |
| 1996-08-07 | $1.67 | $1.67 | 905,175 | — | — |
| 1996-08-06 | $1.79 | $1.79 | 1,133,494 | — | — |
| 1996-08-05 | $2.20 | $2.20 | 383,231 | — | — |
| 1996-08-02 | $2.17 | $2.17 | 301,219 | — | — |
| 1996-08-01 | $2.10 | $2.10 | 486,000 | — | — |
| 1996-07-31 | $2.19 | $2.19 | 456,638 | — | — |
| 1996-07-30 | $2.12 | $2.12 | 231,356 | — | — |
| 1996-07-29 | $2.15 | $2.15 | 449,550 | — | — |
| 1996-07-26 | $2.22 | $2.22 | 152,888 | — | — |
| 1996-07-25 | $2.02 | $2.02 | 90,619 | — | — |
| 1996-07-24 | $1.93 | $1.93 | 95,175 | — | — |
| 1996-07-23 | $2.07 | $2.07 | 284,513 | — | — |
| 1996-07-22 | $2.17 | $2.17 | 163,519 | — | — |
| 1996-07-19 | $2.27 | $2.27 | 69,356 | — | — |
| 1996-07-18 | $2.27 | $2.27 | 85,556 | — | — |
| 1996-07-17 | $2.12 | $2.12 | 205,538 | — | — |
| 1996-07-16 | $2.05 | $2.05 | 487,013 | — | — |
| 1996-07-15 | $1.98 | $1.98 | 180,225 | — | — |
| 1996-07-12 | $2.17 | $2.17 | 202,500 | — | — |
| 1996-07-11 | $2.20 | $2.20 | 461,700 | — | — |
| 1996-07-10 | $2.25 | $2.25 | 537,131 | — | — |
| 1996-07-09 | $2.47 | $2.47 | 230,850 | — | — |
| 1996-07-08 | $2.22 | $2.22 | 925,425 | — | — |
| 1996-07-05 | $2.62 | $2.62 | 6,075 | — | — |
| 1996-07-03 | $2.74 | $2.74 | 476,381 | — | — |
| 1996-07-02 | $2.84 | $2.84 | 221,231 | — | — |
| 1996-07-01 | $2.86 | $2.86 | 277,931 | — | — |
| 1996-06-28 | $2.86 | $2.86 | 403,988 | — | — |
| 1996-06-27 | $2.86 | $2.86 | 190,856 | — | — |
| 1996-06-26 | $2.79 | $2.79 | 229,331 | — | — |
| 1996-06-25 | $2.77 | $2.77 | 185,288 | — | — |
| 1996-06-24 | $2.77 | $2.77 | 146,813 | — | — |
| 1996-06-21 | $2.77 | $2.77 | 75,431 | — | — |
| 1996-06-20 | $2.74 | $2.74 | 116,944 | — | — |
| 1996-06-19 | $2.77 | $2.77 | 135,169 | — | — |
| 1996-06-18 | $2.84 | $2.84 | 80,494 | — | — |
| 1996-06-17 | $2.80 | $2.80 | 35,438 | — | — |
| 1996-06-14 | $2.74 | $2.74 | 9,113 | — | — |
| 1996-06-13 | $2.77 | $2.77 | 220,219 | — | — |
| 1996-06-12 | $2.81 | $2.81 | 51,638 | — | — |
| 1996-06-11 | $2.72 | $2.72 | 79,988 | — | — |
| 1996-06-10 | $2.77 | $2.77 | 305,775 | — | — |
| 1996-06-07 | $2.77 | $2.77 | 211,613 | — | — |
| 1996-06-06 | $2.89 | $2.89 | 214,650 | — | — |
| 1996-06-05 | $2.94 | $2.94 | 103,275 | — | — |
| 1996-06-04 | $3.00 | $3.00 | 209,588 | — | — |
| 1996-06-03 | $3.09 | $3.09 | 175,669 | — | — |
| 1996-05-31 | $3.14 | $3.14 | 1,296,506 | — | — |
| 1996-05-30 | $3.14 | $3.14 | 1,850,344 | — | — |
| 1996-05-29 | $3.01 | $3.01 | 1,361,306 | — | — |
| 1996-05-28 | $3.04 | $3.04 | 1,531,913 | — | — |
| 1996-05-24 | $2.96 | $2.96 | 142,763 | — | — |
| 1996-05-23 | $2.94 | $2.94 | 614,588 | — | — |
| 1996-05-22 | $2.94 | $2.94 | 709,763 | — | — |
| 1996-05-21 | $2.91 | $2.91 | 517,894 | — | — |
| 1996-05-20 | $2.96 | $2.96 | 437,400 | — | — |
| 1996-05-17 | $2.96 | $2.96 | 430,313 | — | — |
| 1996-05-16 | $2.99 | $2.99 | 270,844 | — | — |
| 1996-05-15 | $3.04 | $3.04 | 336,150 | — | — |
| 1996-05-14 | $2.96 | $2.96 | 538,650 | — | — |
| 1996-05-13 | $2.99 | $2.99 | 271,856 | — | — |
| 1996-05-10 | $3.01 | $3.01 | 243,000 | — | — |
| 1996-05-09 | $2.94 | $2.94 | 375,638 | — | — |
| 1996-05-08 | $2.89 | $2.89 | 978,581 | — | — |
| 1996-05-07 | $2.96 | $2.96 | 4,133,025 | — | — |
| 1996-05-06 | $2.67 | $2.67 | 1,029,206 | — | — |
| 1996-05-03 | $2.74 | $2.74 | 373,613 | — | — |
| 1996-05-02 | $2.69 | $2.69 | 609,525 | — | — |
| 1996-05-01 | $2.62 | $2.62 | 240,469 | — | — |
| 1996-04-30 | $2.57 | $2.57 | 335,138 | — | — |
| 1996-04-29 | $2.62 | $2.62 | 109,350 | — | — |
| 1996-04-26 | $2.72 | $2.72 | 351,844 | — | — |
| 1996-04-25 | $2.67 | $2.67 | 1,038,319 | — | — |
| 1996-04-24 | $2.64 | $2.64 | 428,794 | — | — |
| 1996-04-23 | $2.54 | $2.54 | 1,335,994 | — | — |
| 1996-04-22 | $2.44 | $2.44 | 644,963 | — | — |
| 1996-04-19 | $2.43 | $2.43 | 1,142,100 | — | — |
| 1996-04-18 | $2.20 | $2.20 | 462,713 | — | — |
| 1996-04-17 | $2.21 | $2.21 | 258,694 | — | — |
| 1996-04-16 | $2.17 | $2.17 | 491,063 | — | — |
| 1996-04-15 | $1.93 | $1.93 | 261,731 | — | — |
| 1996-04-12 | $2.02 | $2.02 | 62,269 | — | — |
| 1996-04-11 | $1.97 | $1.97 | 163,519 | — | — |
| 1996-04-10 | $2.00 | $2.00 | 327,038 | — | — |
| 1996-04-09 | $2.00 | $2.00 | 37,969 | — | — |
| 1996-04-08 | $2.02 | $2.02 | 51,131 | — | — |
| 1996-04-04 | $2.10 | $2.10 | 394,875 | — | — |
| 1996-04-03 | $2.10 | $2.10 | 263,756 | — | — |
| 1996-04-02 | $2.05 | $2.05 | 219,713 | — | — |
| 1996-04-01 | $2.10 | $2.10 | 131,119 | — | — |
| 1996-03-29 | $2.10 | $2.10 | 548,775 | — | — |
| 1996-03-28 | $2.10 | $2.10 | 353,869 | — | — |
| 1996-03-27 | $2.15 | $2.15 | 259,706 | — | — |
| 1996-03-26 | $2.17 | $2.17 | 261,731 | — | — |
| 1996-03-25 | $2.15 | $2.15 | 512,325 | — | — |
| 1996-03-22 | $2.07 | $2.07 | 253,125 | — | — |
| 1996-03-21 | $2.12 | $2.12 | 115,931 | — | — |
| 1996-03-20 | $2.02 | $2.02 | 40,500 | — | — |
| 1996-03-19 | $2.07 | $2.07 | 164,531 | — | — |
| 1996-03-18 | $2.00 | $2.00 | 530,044 | — | — |
| 1996-03-15 | $1.98 | $1.98 | 240,469 | — | — |
| 1996-03-14 | $2.07 | $2.07 | 294,131 | — | — |
| 1996-03-13 | $2.07 | $2.07 | 1,002,375 | — | — |
| 1996-03-12 | $1.93 | $1.93 | 221,738 | — | — |
| 1996-03-11 | $1.80 | $1.80 | 32,400 | — | — |
| 1996-03-08 | $1.78 | $1.78 | 115,425 | — | — |
| 1996-03-07 | $1.85 | $1.85 | 118,969 | — | — |
| 1996-03-06 | $1.90 | $1.90 | 190,856 | — | — |
| 1996-03-05 | $1.88 | $1.88 | 176,681 | — | — |
| 1996-03-04 | $1.90 | $1.90 | 272,869 | — | — |
| 1996-03-01 | $1.83 | $1.83 | 235,913 | — | — |
| 1996-02-29 | $1.83 | $1.83 | 99,225 | — | — |
| 1996-02-28 | $1.78 | $1.78 | 251,606 | — | — |
| 1996-02-27 | $1.85 | $1.85 | 139,725 | — | — |
| 1996-02-26 | $1.83 | $1.83 | 549,788 | — | — |
| 1996-02-23 | $1.70 | $1.70 | 326,531 | — | — |
| 1996-02-22 | $1.93 | $1.93 | 370,069 | — | — |
| 1996-02-21 | $1.93 | $1.93 | 1,128,431 | — | — |
| 1996-02-20 | $1.93 | $1.93 | 2,040,694 | — | — |
| 1996-02-16 | $1.54 | $1.54 | 2,094,356 | — | — |
| 1996-02-15 | $1.48 | $1.48 | 663,188 | — | — |
| 1996-02-14 | $1.38 | $1.38 | 396,900 | — | — |
| 1996-02-13 | $1.48 | $1.48 | 210,094 | — | — |
| 1996-02-12 | $1.46 | $1.46 | 481,444 | — | — |
| 1996-02-09 | $1.47 | $1.47 | 139,725 | — | — |
| 1996-02-08 | $1.38 | $1.38 | 1,420,538 | — | — |
| 1996-02-07 | $1.48 | $1.48 | 1,025,663 | — | — |
| 1996-02-06 | $1.37 | $1.37 | 1,252,969 | — | — |
| 1996-02-05 | $1.33 | $1.33 | 463,219 | — | — |
| 1996-02-02 | $1.36 | $1.36 | 299,194 | — | — |
| 1996-02-01 | $1.36 | $1.36 | 391,331 | — | — |
| 1996-01-31 | $1.33 | $1.33 | 188,831 | — | — |
| 1996-01-30 | $1.33 | $1.33 | 318,938 | — | — |
| 1996-01-29 | $1.36 | $1.36 | 374,625 | — | — |
| 1996-01-26 | $1.38 | $1.38 | 38,475 | — | — |
| 1996-01-25 | $1.43 | $1.43 | 137,194 | — | — |
| 1996-01-24 | $1.38 | $1.38 | 206,044 | — | — |
| 1996-01-23 | $1.36 | $1.36 | 76,950 | — | — |
| 1996-01-22 | $1.33 | $1.33 | 99,225 | — | — |
| 1996-01-19 | $1.38 | $1.38 | 130,613 | — | — |
| 1996-01-18 | $1.33 | $1.33 | 367,538 | — | — |
| 1996-01-17 | $1.38 | $1.38 | 26,325 | — | — |
| 1996-01-16 | $1.33 | $1.33 | 134,663 | — | — |
| 1996-01-15 | $1.36 | $1.36 | 177,188 | — | — |
| 1996-01-12 | $1.43 | $1.43 | 219,713 | — | — |
| 1996-01-11 | $1.38 | $1.38 | 188,325 | — | — |
| 1996-01-10 | $1.31 | $1.31 | 319,444 | — | — |
| 1996-01-09 | $1.38 | $1.38 | 771,019 | — | — |
| 1996-01-08 | $1.48 | $1.48 | 388,800 | — | — |
| 1996-01-05 | $1.41 | $1.41 | 704,700 | — | — |
| 1996-01-04 | $1.58 | $1.58 | 241,481 | — | — |
| 1996-01-03 | $1.58 | $1.58 | 306,281 | — | — |
| 1996-01-02 | $1.58 | $1.58 | 388,294 | — | — |