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
- 1981-12-22 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 | $2.52 | $2.52 | 3,844,800 | — | — |
| 1996-12-30 | $2.38 | $2.37 | 1,054,400 | — | — |
| 1996-12-27 | $2.33 | $2.33 | 1,841,600 | — | — |
| 1996-12-26 | $2.31 | $2.31 | 1,228,000 | — | — |
| 1996-12-24 | $2.27 | $2.27 | 200,000 | — | — |
| 1996-12-23 | $2.28 | $2.28 | 1,434,400 | — | — |
| 1996-12-20 | $2.33 | $2.33 | 2,836,000 | — | — |
| 1996-12-19 | $2.33 | $2.33 | 1,308,000 | — | — |
| 1996-12-18 | $2.41 | $2.41 | 393,600 | — | — |
| 1996-12-17 | $2.41 | $2.41 | 512,800 | — | — |
| 1996-12-16 | $2.42 | $2.42 | 1,334,400 | — | — |
| 1996-12-13 | $2.45 | $2.45 | 2,494,400 | — | — |
| 1996-12-12 | $2.22 | $2.22 | 1,732,000 | — | — |
| 1996-12-11 | $2.25 | $2.25 | 1,661,600 | — | — |
| 1996-12-10 | $2.38 | $2.37 | 1,628,000 | — | — |
| 1996-12-09 | $2.43 | $2.43 | 505,600 | — | — |
| 1996-12-06 | $2.44 | $2.44 | 1,470,400 | — | — |
| 1996-12-05 | $2.47 | $2.47 | 1,047,200 | — | — |
| 1996-12-04 | $2.55 | $2.55 | 1,461,600 | — | — |
| 1996-12-03 | $2.52 | $2.52 | 3,056,800 | — | — |
| 1996-12-02 | $2.42 | $2.42 | 623,200 | — | — |
| 1996-11-29 | $2.43 | $2.43 | 221,600 | — | — |
| 1996-11-27 | $2.47 | $2.47 | 682,400 | — | — |
| 1996-11-26 | $2.42 | $2.42 | 1,004,000 | — | — |
| 1996-11-25 | $2.50 | $2.50 | 11,413,600 | — | — |
| 1996-11-22 | $2.48 | $2.48 | 4,307,200 | — | — |
| 1996-11-21 | $2.50 | $2.50 | 1,716,000 | — | — |
| 1996-11-20 | $2.56 | $2.56 | 992,800 | — | — |
| 1996-11-19 | $2.63 | $2.63 | 2,387,200 | — | — |
| 1996-11-18 | $2.67 | $2.67 | 2,499,200 | — | — |
| 1996-11-15 | $2.66 | $2.66 | 395,200 | — | — |
| 1996-11-14 | $2.72 | $2.72 | 783,200 | — | — |
| 1996-11-13 | $2.69 | $2.69 | 865,600 | — | — |
| 1996-11-12 | $2.73 | $2.73 | 1,020,000 | — | — |
| 1996-11-11 | $2.89 | $2.89 | 472,000 | — | — |
| 1996-11-08 | $2.86 | $2.86 | 533,600 | — | — |
| 1996-11-07 | $2.88 | $2.87 | 680,800 | — | — |
| 1996-11-06 | $2.88 | $2.87 | 1,622,400 | — | — |
| 1996-11-05 | $2.78 | $2.78 | 891,200 | — | — |
| 1996-11-04 | $2.84 | $2.84 | 402,400 | — | — |
| 1996-11-01 | $2.92 | $2.92 | 582,400 | — | — |
| 1996-10-31 | $2.97 | $2.97 | 984,800 | — | — |
| 1996-10-30 | $2.88 | $2.87 | 1,486,400 | — | — |
| 1996-10-29 | $2.69 | $2.69 | 717,600 | — | — |
| 1996-10-28 | $2.70 | $2.70 | 741,600 | — | — |
| 1996-10-25 | $2.72 | $2.72 | 867,200 | — | — |
| 1996-10-24 | $2.64 | $2.64 | 1,328,800 | — | — |
| 1996-10-23 | $2.72 | $2.72 | 998,400 | — | — |
| 1996-10-22 | $2.75 | $2.75 | 1,068,800 | — | — |
| 1996-10-21 | $2.78 | $2.78 | 1,126,400 | — | — |
| 1996-10-18 | $2.78 | $2.78 | 1,823,200 | — | — |
| 1996-10-17 | $2.86 | $2.86 | 1,022,400 | — | — |
| 1996-10-16 | $2.97 | $2.97 | 811,200 | — | — |
| 1996-10-15 | $3.14 | $3.14 | 1,376,800 | — | — |
| 1996-10-14 | $3.13 | $3.12 | 2,102,400 | — | — |
| 1996-10-11 | $3.19 | $3.19 | 926,400 | — | — |
| 1996-10-10 | $3.17 | $3.17 | 811,200 | — | — |
| 1996-10-09 | $3.11 | $3.11 | 2,392,800 | — | — |
| 1996-10-08 | $3.16 | $3.16 | 1,121,600 | — | — |
| 1996-10-07 | $3.16 | $3.16 | 1,082,400 | — | — |
| 1996-10-04 | $3.18 | $3.18 | 2,384,800 | — | — |
| 1996-10-03 | $3.20 | $3.20 | 2,119,200 | — | — |
| 1996-10-02 | $3.17 | $3.17 | 2,248,000 | — | — |
| 1996-10-01 | $2.91 | $2.91 | 2,919,200 | — | — |
| 1996-09-30 | $2.84 | $2.84 | 4,192,000 | — | — |
| 1996-09-27 | $2.72 | $2.72 | 4,161,600 | — | — |
| 1996-09-26 | $2.70 | $2.70 | 1,252,800 | — | — |
| 1996-09-25 | $2.91 | $2.91 | 742,400 | — | — |
| 1996-09-24 | $2.97 | $2.97 | 868,800 | — | — |
| 1996-09-23 | $2.94 | $2.94 | 915,200 | — | — |
| 1996-09-20 | $2.94 | $2.94 | 1,527,200 | — | — |
| 1996-09-19 | $3.00 | $3.00 | 2,111,200 | — | — |
| 1996-09-18 | $3.06 | $3.06 | 416,800 | — | — |
| 1996-09-17 | $3.11 | $3.11 | 1,268,000 | — | — |
| 1996-09-16 | $3.09 | $3.09 | 852,000 | — | — |
| 1996-09-13 | $3.16 | $3.16 | 628,000 | — | — |
| 1996-09-12 | $3.25 | $3.25 | 762,400 | — | — |
| 1996-09-11 | $3.28 | $3.28 | 2,482,400 | — | — |
| 1996-09-10 | $3.30 | $3.30 | 3,643,200 | — | — |
| 1996-09-09 | $3.13 | $3.12 | 2,188,800 | — | — |
| 1996-09-06 | $3.08 | $3.08 | 1,940,000 | — | — |
| 1996-09-05 | $2.97 | $2.97 | 1,217,600 | — | — |
| 1996-09-04 | $3.03 | $3.03 | 2,857,600 | — | — |
| 1996-09-03 | $2.98 | $2.98 | 648,000 | — | — |
| 1996-08-30 | $3.00 | $3.00 | 540,800 | — | — |
| 1996-08-29 | $3.09 | $3.09 | 823,200 | — | — |
| 1996-08-28 | $3.22 | $3.22 | 1,568,800 | — | — |
| 1996-08-27 | $3.22 | $3.22 | 1,750,400 | — | — |
| 1996-08-26 | $3.13 | $3.12 | 1,280,000 | — | — |
| 1996-08-23 | $3.09 | $3.09 | 1,896,800 | — | — |
| 1996-08-22 | $3.20 | $3.20 | 3,555,200 | — | — |
| 1996-08-21 | $3.13 | $3.12 | 2,457,600 | — | — |
| 1996-08-20 | $2.97 | $2.97 | 1,750,400 | — | — |
| 1996-08-19 | $2.92 | $2.92 | 2,440,000 | — | — |
| 1996-08-16 | $2.86 | $2.86 | 2,181,600 | — | — |
| 1996-08-15 | $2.66 | $2.66 | 4,004,000 | — | — |
| 1996-08-14 | $2.56 | $2.56 | 1,388,800 | — | — |
| 1996-08-13 | $2.61 | $2.61 | 2,325,600 | — | — |
| 1996-08-12 | $2.69 | $2.69 | 1,930,400 | — | — |
| 1996-08-09 | $2.61 | $2.61 | 2,168,800 | — | — |
| 1996-08-08 | $2.41 | $2.41 | 1,038,400 | — | — |
| 1996-08-07 | $2.39 | $2.39 | 1,060,000 | — | — |
| 1996-08-06 | $2.34 | $2.34 | 602,400 | — | — |
| 1996-08-05 | $2.38 | $2.37 | 448,000 | — | — |
| 1996-08-02 | $2.39 | $2.39 | 1,017,600 | — | — |
| 1996-08-01 | $2.31 | $2.31 | 800,800 | — | — |
| 1996-07-31 | $2.34 | $2.34 | 880,800 | — | — |
| 1996-07-30 | $2.38 | $2.37 | 212,800 | — | — |
| 1996-07-29 | $2.36 | $2.36 | 604,000 | — | — |
| 1996-07-26 | $2.41 | $2.41 | 1,733,600 | — | — |
| 1996-07-25 | $2.58 | $2.58 | 2,980,800 | — | — |
| 1996-07-24 | $2.33 | $2.33 | 2,316,000 | — | — |
| 1996-07-23 | $2.27 | $2.27 | 2,201,600 | — | — |
| 1996-07-22 | $2.28 | $2.28 | 580,000 | — | — |
| 1996-07-19 | $2.32 | $2.32 | 1,243,200 | — | — |
| 1996-07-18 | $2.34 | $2.34 | 6,912,000 | — | — |
| 1996-07-17 | $2.23 | $2.23 | 1,320,800 | — | — |
| 1996-07-16 | $2.11 | $2.11 | 1,352,000 | — | — |
| 1996-07-15 | $2.06 | $2.06 | 1,638,400 | — | — |
| 1996-07-12 | $2.28 | $2.28 | 384,000 | — | — |
| 1996-07-11 | $2.28 | $2.28 | 1,527,200 | — | — |
| 1996-07-10 | $2.33 | $2.33 | 1,447,200 | — | — |
| 1996-07-09 | $2.31 | $2.31 | 3,756,000 | — | — |
| 1996-07-08 | $2.28 | $2.28 | 1,423,200 | — | — |
| 1996-07-05 | $2.34 | $2.34 | 253,600 | — | — |
| 1996-07-03 | $2.38 | $2.37 | 1,084,800 | — | — |
| 1996-07-02 | $2.44 | $2.44 | 2,377,600 | — | — |
| 1996-07-01 | $2.42 | $2.42 | 1,003,200 | — | — |
| 1996-06-28 | $2.44 | $2.44 | 2,653,600 | — | — |
| 1996-06-27 | $2.38 | $2.37 | 574,400 | — | — |
| 1996-06-26 | $2.50 | $2.50 | 807,200 | — | — |
| 1996-06-25 | $2.53 | $2.53 | 779,200 | — | — |
| 1996-06-24 | $2.47 | $2.47 | 1,629,600 | — | — |
| 1996-06-21 | $2.36 | $2.36 | 1,539,200 | — | — |
| 1996-06-20 | $2.41 | $2.41 | 2,950,400 | — | — |
| 1996-06-19 | $2.53 | $2.53 | 980,800 | — | — |
| 1996-06-18 | $2.55 | $2.55 | 1,616,000 | — | — |
| 1996-06-17 | $2.59 | $2.59 | 1,193,600 | — | — |
| 1996-06-14 | $2.63 | $2.62 | 897,600 | — | — |
| 1996-06-13 | $2.67 | $2.67 | 4,900,800 | — | — |
| 1996-06-12 | $2.62 | $2.62 | 4,348,800 | — | — |
| 1996-06-11 | $2.68 | $2.68 | 2,913,600 | — | — |
| 1996-06-10 | $2.80 | $2.80 | 1,760,000 | — | — |
| 1996-06-07 | $2.86 | $2.86 | 1,088,000 | — | — |
| 1996-06-06 | $2.91 | $2.91 | 1,318,400 | — | — |
| 1996-06-05 | $2.91 | $2.91 | 1,660,800 | — | — |
| 1996-06-04 | $2.88 | $2.87 | 1,344,000 | — | — |
| 1996-06-03 | $2.86 | $2.86 | 2,198,400 | — | — |
| 1996-05-31 | $2.83 | $2.83 | 961,600 | — | — |
| 1996-05-30 | $2.81 | $2.81 | 2,617,600 | — | — |
| 1996-05-29 | $2.80 | $2.80 | 2,620,800 | — | — |
| 1996-05-28 | $2.80 | $2.80 | 2,678,400 | — | — |
| 1996-05-24 | $2.76 | $2.76 | 1,440,000 | — | — |
| 1996-05-23 | $2.70 | $2.70 | 1,608,000 | — | — |
| 1996-05-22 | $2.72 | $2.72 | 2,203,200 | — | — |
| 1996-05-21 | $2.75 | $2.75 | 4,059,200 | — | — |
| 1996-05-20 | $2.75 | $2.75 | 2,659,200 | — | — |
| 1996-05-17 | $2.66 | $2.66 | 6,748,800 | — | — |
| 1996-05-16 | $2.65 | $2.65 | 8,132,800 | — | — |
| 1996-05-15 | $2.63 | $2.62 | 6,899,200 | — | — |
| 1996-05-14 | $2.55 | $2.55 | 3,420,800 | — | — |
| 1996-05-13 | $2.47 | $2.47 | 3,324,800 | — | — |
| 1996-05-10 | $2.47 | $2.47 | 4,460,800 | — | — |
| 1996-05-09 | $2.36 | $2.36 | 2,246,400 | — | — |
| 1996-05-08 | $2.30 | $2.30 | 2,905,600 | — | — |
| 1996-05-07 | $2.42 | $2.42 | 1,467,200 | — | — |
| 1996-05-06 | $2.45 | $2.45 | 2,000,000 | — | — |
| 1996-05-03 | $2.46 | $2.46 | 1,976,000 | — | — |
| 1996-05-02 | $2.45 | $2.45 | 3,163,200 | — | — |
| 1996-05-01 | $2.50 | $2.50 | 1,664,000 | — | — |
| 1996-04-30 | $2.47 | $2.47 | 1,720,000 | — | — |
| 1996-04-29 | $2.52 | $2.52 | 3,300,800 | — | — |
| 1996-04-26 | $2.59 | $2.59 | 5,904,000 | — | — |
| 1996-04-25 | $2.53 | $2.53 | 13,632,000 | — | — |
| 1996-04-24 | $2.44 | $2.44 | 2,230,400 | — | — |
| 1996-04-23 | $2.45 | $2.45 | 12,212,800 | — | — |
| 1996-04-22 | $2.28 | $2.28 | 5,086,400 | — | — |
| 1996-04-19 | $2.33 | $2.33 | 5,315,200 | — | — |
| 1996-04-18 | $2.47 | $2.47 | 2,177,600 | — | — |
| 1996-04-17 | $2.48 | $2.48 | 5,238,400 | — | — |
| 1996-04-16 | $2.46 | $2.46 | 4,060,800 | — | — |
| 1996-04-15 | $2.37 | $2.37 | 3,865,600 | — | — |
| 1996-04-12 | $2.27 | $2.27 | 2,708,800 | — | — |
| 1996-04-11 | $2.25 | $2.25 | 2,782,400 | — | — |
| 1996-04-10 | $2.23 | $2.23 | 4,731,200 | — | — |
| 1996-04-09 | $2.22 | $2.22 | 4,932,800 | — | — |
| 1996-04-08 | $2.07 | $2.07 | 2,008,000 | — | — |
| 1996-04-04 | $2.08 | $2.08 | 2,593,600 | — | — |
| 1996-04-03 | $2.03 | $2.03 | 3,678,400 | — | — |
| 1996-04-02 | $2.02 | $2.02 | 3,985,600 | — | — |
| 1996-04-01 | $1.87 | $1.87 | 1,606,400 | — | — |
| 1996-03-29 | $1.86 | $1.86 | 704,000 | — | — |
| 1996-03-28 | $1.86 | $1.86 | 1,507,200 | — | — |
| 1996-03-27 | $1.84 | $1.84 | 550,400 | — | — |
| 1996-03-26 | $1.86 | $1.86 | 1,329,600 | — | — |
| 1996-03-25 | $1.86 | $1.86 | 1,153,600 | — | — |
| 1996-03-22 | $1.86 | $1.86 | 1,104,000 | — | — |
| 1996-03-21 | $1.88 | $1.88 | 1,732,800 | — | — |
| 1996-03-20 | $1.88 | $1.87 | 3,396,800 | — | — |
| 1996-03-19 | $1.91 | $1.91 | 9,632,000 | — | — |
| 1996-03-18 | $1.83 | $1.83 | 1,243,200 | — | — |
| 1996-03-15 | $1.78 | $1.78 | 1,192,000 | — | — |
| 1996-03-14 | $1.80 | $1.80 | 3,832,000 | — | — |
| 1996-03-13 | $1.73 | $1.73 | 2,048,000 | — | — |
| 1996-03-12 | $1.75 | $1.75 | 1,328,000 | — | — |
| 1996-03-11 | $1.73 | $1.73 | 1,688,000 | — | — |
| 1996-03-08 | $1.72 | $1.72 | 2,836,800 | — | — |
| 1996-03-07 | $1.75 | $1.75 | 3,564,800 | — | — |
| 1996-03-06 | $1.63 | $1.62 | 1,076,800 | — | — |
| 1996-03-05 | $1.63 | $1.63 | 1,499,200 | — | — |
| 1996-03-04 | $1.59 | $1.59 | 1,131,200 | — | — |
| 1996-03-01 | $1.54 | $1.54 | 708,800 | — | — |
| 1996-02-29 | $1.55 | $1.55 | 1,307,200 | — | — |
| 1996-02-28 | $1.55 | $1.55 | 806,400 | — | — |
| 1996-02-27 | $1.55 | $1.55 | 1,171,200 | — | — |
| 1996-02-26 | $1.54 | $1.54 | 368,000 | — | — |
| 1996-02-23 | $1.53 | $1.53 | 1,416,000 | — | — |
| 1996-02-22 | $1.52 | $1.52 | 952,000 | — | — |
| 1996-02-21 | $1.55 | $1.55 | 1,228,800 | — | — |
| 1996-02-20 | $1.55 | $1.55 | 1,241,600 | — | — |
| 1996-02-16 | $1.59 | $1.59 | 2,812,800 | — | — |
| 1996-02-15 | $1.59 | $1.59 | 2,790,400 | — | — |
| 1996-02-14 | $1.61 | $1.61 | 1,499,200 | — | — |
| 1996-02-13 | $1.58 | $1.58 | 1,323,200 | — | — |
| 1996-02-12 | $1.58 | $1.58 | 6,438,400 | — | — |
| 1996-02-09 | $1.61 | $1.61 | 2,891,200 | — | — |
| 1996-02-08 | $1.56 | $1.56 | 1,502,400 | — | — |
| 1996-02-07 | $1.55 | $1.55 | 630,400 | — | — |
| 1996-02-06 | $1.56 | $1.56 | 548,800 | — | — |
| 1996-02-05 | $1.53 | $1.53 | 572,800 | — | — |
| 1996-02-02 | $1.52 | $1.52 | 1,112,000 | — | — |
| 1996-02-01 | $1.55 | $1.55 | 1,230,400 | — | — |
| 1996-01-31 | $1.51 | $1.51 | 1,291,200 | — | — |
| 1996-01-30 | $1.52 | $1.52 | 1,707,200 | — | — |
| 1996-01-29 | $1.50 | $1.50 | 2,496,000 | — | — |
| 1996-01-26 | $1.50 | $1.50 | 734,400 | — | — |
| 1996-01-25 | $1.50 | $1.50 | 2,684,800 | — | — |
| 1996-01-24 | $1.47 | $1.47 | 712,000 | — | — |
| 1996-01-23 | $1.48 | $1.48 | 534,400 | — | — |
| 1996-01-22 | $1.48 | $1.48 | 2,156,800 | — | — |
| 1996-01-19 | $1.50 | $1.50 | 2,342,400 | — | — |
| 1996-01-18 | $1.51 | $1.51 | 3,907,200 | — | — |
| 1996-01-17 | $1.41 | $1.41 | 1,036,800 | — | — |
| 1996-01-16 | $1.36 | $1.36 | 1,436,800 | — | — |
| 1996-01-15 | $1.38 | $1.37 | 675,200 | — | — |
| 1996-01-12 | $1.47 | $1.47 | 940,800 | — | — |
| 1996-01-11 | $1.44 | $1.44 | 2,998,400 | — | — |
| 1996-01-10 | $1.33 | $1.33 | 1,993,600 | — | — |
| 1996-01-09 | $1.38 | $1.37 | 1,686,400 | — | — |
| 1996-01-08 | $1.31 | $1.31 | 284,800 | — | — |
| 1996-01-05 | $1.36 | $1.36 | 206,400 | — | — |
| 1996-01-04 | $1.38 | $1.37 | 276,800 | — | — |
| 1996-01-03 | $1.39 | $1.39 | 396,800 | — | — |
| 1996-01-02 | $1.41 | $1.41 | 1,024,000 | — | — |