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
- 1996-03-13 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 | $3.34 | $3.34 | 117,600 | — | — |
| 1996-12-30 | $3.17 | $3.17 | 16,800 | — | — |
| 1996-12-27 | $3.22 | $3.22 | 101,600 | — | — |
| 1996-12-26 | $3.22 | $3.22 | 4,000 | — | — |
| 1996-12-24 | $3.17 | $3.17 | 36,000 | — | — |
| 1996-12-23 | $3.17 | $3.17 | 148,800 | — | — |
| 1996-12-20 | $3.22 | $3.22 | 180,800 | — | — |
| 1996-12-19 | $3.22 | $3.22 | 32,800 | — | — |
| 1996-12-18 | $3.22 | $3.22 | 822,400 | — | — |
| 1996-12-17 | $3.17 | $3.17 | 44,800 | — | — |
| 1996-12-16 | $3.22 | $3.22 | 122,400 | — | — |
| 1996-12-13 | $3.22 | $3.22 | 33,600 | — | — |
| 1996-12-12 | $3.28 | $3.28 | 141,600 | — | — |
| 1996-12-11 | $3.25 | $3.25 | 286,400 | — | — |
| 1996-12-10 | $3.19 | $3.19 | 212,000 | — | — |
| 1996-12-09 | $3.02 | $3.02 | 800,800 | — | — |
| 1996-12-06 | $3.02 | $3.02 | 186,400 | — | — |
| 1996-12-05 | $3.09 | $3.09 | 19,200 | — | — |
| 1996-12-04 | $3.06 | $3.06 | 11,200 | — | — |
| 1996-12-03 | $3.06 | $3.06 | 1,770,400 | — | — |
| 1996-12-02 | $3.13 | $3.13 | 219,200 | — | — |
| 1996-11-29 | $3.14 | $3.14 | 4,800 | — | — |
| 1996-11-27 | $3.14 | $3.14 | 54,400 | — | — |
| 1996-11-26 | $3.16 | $3.16 | 466,400 | — | — |
| 1996-11-25 | $3.02 | $3.02 | 102,400 | — | — |
| 1996-11-22 | $2.98 | $2.98 | 30,400 | — | — |
| 1996-11-21 | $2.94 | $2.94 | 4,800 | — | — |
| 1996-11-20 | $2.98 | $2.98 | 500,800 | — | — |
| 1996-11-19 | $2.95 | $2.95 | 103,200 | — | — |
| 1996-11-18 | $2.98 | $2.98 | 265,600 | — | — |
| 1996-11-15 | $2.98 | $2.98 | 225,600 | — | — |
| 1996-11-14 | $2.92 | $2.92 | 147,200 | — | — |
| 1996-11-13 | $2.86 | $2.86 | 65,600 | — | — |
| 1996-11-12 | $2.86 | $2.86 | 120,000 | — | — |
| 1996-11-11 | $3.05 | $3.05 | 92,800 | — | — |
| 1996-11-08 | $3.02 | $3.02 | 1,145,600 | — | — |
| 1996-11-07 | $2.77 | $2.77 | 314,400 | — | — |
| 1996-11-06 | $2.78 | $2.78 | 20,800 | — | — |
| 1996-11-05 | $2.75 | $2.75 | 199,200 | — | — |
| 1996-11-04 | $2.73 | $2.73 | 158,400 | — | — |
| 1996-11-01 | $2.78 | $2.78 | 44,800 | — | — |
| 1996-10-31 | $2.78 | $2.78 | 331,200 | — | — |
| 1996-10-30 | $2.72 | $2.72 | 82,400 | — | — |
| 1996-10-29 | $2.78 | $2.78 | 41,600 | — | — |
| 1996-10-28 | $2.77 | $2.77 | 1,600 | — | — |
| 1996-10-25 | $2.75 | $2.75 | 798,400 | — | — |
| 1996-10-24 | $2.69 | $2.69 | 104,800 | — | — |
| 1996-10-23 | $2.75 | $2.75 | 33,600 | — | — |
| 1996-10-22 | $2.72 | $2.72 | 341,600 | — | — |
| 1996-10-21 | $2.72 | $2.72 | 72,000 | — | — |
| 1996-10-18 | $2.81 | $2.81 | 103,200 | — | — |
| 1996-10-17 | $2.80 | $2.80 | 153,600 | — | — |
| 1996-10-16 | $2.78 | $2.78 | 11,200 | — | — |
| 1996-10-15 | $2.78 | $2.78 | 103,200 | — | — |
| 1996-10-14 | $2.69 | $2.69 | 72,000 | — | — |
| 1996-10-11 | $2.72 | $2.72 | 300,800 | — | — |
| 1996-10-10 | $2.72 | $2.72 | 2,400 | — | — |
| 1996-10-09 | $2.66 | $2.66 | 224,000 | — | — |
| 1996-10-08 | $2.66 | $2.66 | 11,200 | — | — |
| 1996-10-07 | $2.72 | $2.72 | 460,800 | — | — |
| 1996-10-04 | $2.72 | $2.72 | 451,200 | — | — |
| 1996-10-03 | $2.72 | $2.72 | 947,200 | — | — |
| 1996-10-02 | $2.66 | $2.66 | 88,000 | — | — |
| 1996-10-01 | $2.66 | $2.66 | 2,400 | — | — |
| 1996-09-30 | $2.66 | $2.66 | 18,400 | — | — |
| 1996-09-27 | $2.66 | $2.66 | 147,200 | — | — |
| 1996-09-26 | $2.61 | $2.61 | 20,000 | — | — |
| 1996-09-25 | $2.64 | $2.64 | 888,800 | — | — |
| 1996-09-24 | $2.61 | $2.61 | 396,000 | — | — |
| 1996-09-23 | $2.61 | $2.61 | 19,200 | — | — |
| 1996-09-20 | $2.58 | $2.58 | 65,600 | — | — |
| 1996-09-19 | $2.61 | $2.61 | 44,000 | — | — |
| 1996-09-18 | $2.61 | $2.61 | 1,020,800 | — | — |
| 1996-09-17 | $2.63 | $2.63 | 0 | — | — |
| 1996-09-16 | $2.63 | $2.63 | 136,000 | — | — |
| 1996-09-13 | $2.66 | $2.66 | 2,515,200 | — | — |
| 1996-09-12 | $2.61 | $2.61 | 313,600 | — | — |
| 1996-09-11 | $2.70 | $2.70 | 430,400 | — | — |
| 1996-09-10 | $2.69 | $2.69 | 57,600 | — | — |
| 1996-09-09 | $2.72 | $2.72 | 252,800 | — | — |
| 1996-09-06 | $2.75 | $2.75 | 20,000 | — | — |
| 1996-09-05 | $2.80 | $2.80 | 18,400 | — | — |
| 1996-09-04 | $2.77 | $2.77 | 100,800 | — | — |
| 1996-09-03 | $2.77 | $2.77 | 179,200 | — | — |
| 1996-08-30 | $2.79 | $2.79 | 45,600 | — | — |
| 1996-08-29 | $2.77 | $2.77 | 393,600 | — | — |
| 1996-08-28 | $2.80 | $2.80 | 236,000 | — | — |
| 1996-08-27 | $2.63 | $2.63 | 4,000 | — | — |
| 1996-08-26 | $2.63 | $2.63 | 64,000 | — | — |
| 1996-08-23 | $2.69 | $2.69 | 128,800 | — | — |
| 1996-08-22 | $2.48 | $2.48 | 134,400 | — | — |
| 1996-08-21 | $2.42 | $2.42 | 3,200 | — | — |
| 1996-08-20 | $2.45 | $2.45 | 50,400 | — | — |
| 1996-08-19 | $2.42 | $2.42 | 8,800 | — | — |
| 1996-08-16 | $2.44 | $2.44 | 105,600 | — | — |
| 1996-08-15 | $2.41 | $2.41 | 102,400 | — | — |
| 1996-08-14 | $2.44 | $2.44 | 47,200 | — | — |
| 1996-08-13 | $2.38 | $2.37 | 20,800 | — | — |
| 1996-08-12 | $2.41 | $2.41 | 91,200 | — | — |
| 1996-08-09 | $2.44 | $2.44 | 422,400 | — | — |
| 1996-08-08 | $2.38 | $2.37 | 75,200 | — | — |
| 1996-08-07 | $2.44 | $2.44 | 369,600 | — | — |
| 1996-08-06 | $2.39 | $2.39 | 498,400 | — | — |
| 1996-08-05 | $2.38 | $2.37 | 22,400 | — | — |
| 1996-08-02 | $2.38 | $2.37 | 416,800 | — | — |
| 1996-08-01 | $2.38 | $2.37 | 9,600 | — | — |
| 1996-07-31 | $2.41 | $2.41 | 15,200 | — | — |
| 1996-07-30 | $2.41 | $2.41 | 347,200 | — | — |
| 1996-07-29 | $2.41 | $2.41 | 184,800 | — | — |
| 1996-07-26 | $2.41 | $2.41 | 148,000 | — | — |
| 1996-07-25 | $2.38 | $2.37 | 431,200 | — | — |
| 1996-07-24 | $2.31 | $2.31 | 193,600 | — | — |
| 1996-07-23 | $2.41 | $2.41 | 402,400 | — | — |
| 1996-07-22 | $2.47 | $2.47 | 1,600 | — | — |
| 1996-07-19 | $2.42 | $2.42 | 6,400 | — | — |
| 1996-07-18 | $2.42 | $2.42 | 103,200 | — | — |
| 1996-07-17 | $2.42 | $2.42 | 197,600 | — | — |
| 1996-07-16 | $2.19 | $2.19 | 364,000 | — | — |
| 1996-07-15 | $2.41 | $2.41 | 217,600 | — | — |
| 1996-07-12 | $2.44 | $2.44 | 66,400 | — | — |
| 1996-07-11 | $2.48 | $2.48 | 60,800 | — | — |
| 1996-07-10 | $2.52 | $2.52 | 502,400 | — | — |
| 1996-07-09 | $2.56 | $2.56 | 43,200 | — | — |
| 1996-07-08 | $2.56 | $2.56 | 141,600 | — | — |
| 1996-07-05 | $2.56 | $2.56 | 4,800 | — | — |
| 1996-07-03 | $2.53 | $2.53 | 59,200 | — | — |
| 1996-07-02 | $2.56 | $2.56 | 83,200 | — | — |
| 1996-07-01 | $2.56 | $2.56 | 315,200 | — | — |
| 1996-06-28 | $2.55 | $2.55 | 149,600 | — | — |
| 1996-06-27 | $2.59 | $2.59 | 99,200 | — | — |
| 1996-06-26 | $2.53 | $2.53 | 14,400 | — | — |
| 1996-06-25 | $2.53 | $2.53 | 42,400 | — | — |
| 1996-06-24 | $2.59 | $2.59 | 294,400 | — | — |
| 1996-06-21 | $2.59 | $2.59 | 213,600 | — | — |
| 1996-06-20 | $2.59 | $2.59 | 43,200 | — | — |
| 1996-06-19 | $2.59 | $2.59 | 148,800 | — | — |
| 1996-06-18 | $2.53 | $2.53 | 192,000 | — | — |
| 1996-06-17 | $2.53 | $2.53 | 51,200 | — | — |
| 1996-06-14 | $2.55 | $2.55 | 392,800 | — | — |
| 1996-06-13 | $2.52 | $2.52 | 207,200 | — | — |
| 1996-06-12 | $2.55 | $2.55 | 102,400 | — | — |
| 1996-06-11 | $2.56 | $2.56 | 398,400 | — | — |
| 1996-06-10 | $2.53 | $2.53 | 38,400 | — | — |
| 1996-06-07 | $2.53 | $2.53 | 315,200 | — | — |
| 1996-06-06 | $2.53 | $2.53 | 193,600 | — | — |
| 1996-06-05 | $2.69 | $2.69 | 86,400 | — | — |
| 1996-06-04 | $2.63 | $2.63 | 12,000 | — | — |
| 1996-06-03 | $2.63 | $2.63 | 56,000 | — | — |
| 1996-05-31 | $2.69 | $2.69 | 104,000 | — | — |
| 1996-05-30 | $2.69 | $2.69 | 116,800 | — | — |
| 1996-05-29 | $2.69 | $2.69 | 42,400 | — | — |
| 1996-05-28 | $2.69 | $2.69 | 84,000 | — | — |
| 1996-05-24 | $2.63 | $2.63 | 63,200 | — | — |
| 1996-05-23 | $2.63 | $2.63 | 176,800 | — | — |
| 1996-05-22 | $2.83 | $2.83 | 79,200 | — | — |
| 1996-05-21 | $2.83 | $2.83 | 166,400 | — | — |
| 1996-05-20 | $2.81 | $2.81 | 150,400 | — | — |
| 1996-05-17 | $2.86 | $2.86 | 132,800 | — | — |
| 1996-05-16 | $2.86 | $2.86 | 93,600 | — | — |
| 1996-05-15 | $2.88 | $2.88 | 140,800 | — | — |
| 1996-05-14 | $2.88 | $2.88 | 533,600 | — | — |
| 1996-05-13 | $2.78 | $2.78 | 23,200 | — | — |
| 1996-05-10 | $2.78 | $2.78 | 143,200 | — | — |
| 1996-05-09 | $2.84 | $2.84 | 48,800 | — | — |
| 1996-05-08 | $2.84 | $2.84 | 109,600 | — | — |
| 1996-05-07 | $2.88 | $2.88 | 104,800 | — | — |
| 1996-05-06 | $2.84 | $2.84 | 44,000 | — | — |
| 1996-05-03 | $2.84 | $2.84 | 353,600 | — | — |
| 1996-05-02 | $2.84 | $2.84 | 1,175,200 | — | — |
| 1996-05-01 | $2.73 | $2.73 | 391,200 | — | — |
| 1996-04-30 | $2.91 | $2.91 | 699,200 | — | — |
| 1996-04-29 | $2.97 | $2.97 | 548,800 | — | — |
| 1996-04-26 | $2.83 | $2.83 | 273,600 | — | — |
| 1996-04-25 | $2.91 | $2.91 | 1,523,200 | — | — |
| 1996-04-24 | $2.70 | $2.70 | 1,412,800 | — | — |
| 1996-04-23 | $2.59 | $2.59 | 280,800 | — | — |
| 1996-04-22 | $2.64 | $2.64 | 689,600 | — | — |
| 1996-04-19 | $2.59 | $2.59 | 132,000 | — | — |
| 1996-04-18 | $2.59 | $2.59 | 557,600 | — | — |
| 1996-04-17 | $2.59 | $2.59 | 2,615,200 | — | — |
| 1996-04-16 | $2.37 | $2.37 | 90,400 | — | — |
| 1996-04-15 | $2.39 | $2.39 | 635,200 | — | — |
| 1996-04-12 | $2.39 | $2.39 | 205,600 | — | — |
| 1996-04-11 | $2.25 | $2.25 | 120,800 | — | — |
| 1996-04-10 | $2.25 | $2.25 | 155,200 | — | — |
| 1996-04-09 | $2.28 | $2.28 | 144,800 | — | — |
| 1996-04-08 | $2.28 | $2.28 | 42,400 | — | — |
| 1996-04-04 | $2.30 | $2.30 | 175,200 | — | — |
| 1996-04-03 | $2.25 | $2.25 | 186,400 | — | — |
| 1996-04-02 | $2.31 | $2.31 | 223,200 | — | — |
| 1996-04-01 | $2.23 | $2.23 | 810,400 | — | — |
| 1996-03-29 | $2.20 | $2.20 | 693,600 | — | — |
| 1996-03-28 | $2.20 | $2.20 | 607,200 | — | — |
| 1996-03-27 | $2.17 | $2.17 | 685,600 | — | — |
| 1996-03-26 | $2.30 | $2.30 | 1,019,200 | — | — |
| 1996-03-25 | $2.09 | $2.09 | 1,065,600 | — | — |
| 1996-03-22 | $1.97 | $1.97 | 358,400 | — | — |
| 1996-03-21 | $1.88 | $1.88 | 428,800 | — | — |
| 1996-03-20 | $1.88 | $1.88 | 768,800 | — | — |
| 1996-03-19 | $1.91 | $1.91 | 1,872,000 | — | — |
| 1996-03-18 | $1.83 | $1.83 | 2,485,600 | — | — |
| 1996-03-15 | $1.86 | $1.86 | 3,196,000 | — | — |
| 1996-03-14 | $1.95 | $1.95 | 3,128,800 | — | — |
| 1996-03-13 | $1.97 | $1.97 | 15,514,400 | — | — |