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
- 1996-02-01 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 | $5.52 | $5.52 | 6,025 | — | — |
| 1996-12-30 | $5.52 | $5.52 | 8,764 | — | — |
| 1996-12-27 | $5.52 | $5.52 | 42,725 | — | — |
| 1996-12-26 | $5.52 | $5.52 | 4,930 | — | — |
| 1996-12-24 | $5.55 | $5.55 | 29,031 | — | — |
| 1996-12-23 | $5.52 | $5.52 | 3,287 | — | — |
| 1996-12-20 | $5.52 | $5.52 | 126,533 | — | — |
| 1996-12-19 | $5.55 | $5.55 | 72,305 | — | — |
| 1996-12-18 | $5.52 | $5.52 | 0 | — | — |
| 1996-12-17 | $5.52 | $5.52 | 9,312 | — | — |
| 1996-12-16 | $5.52 | $5.52 | 79,426 | — | — |
| 1996-12-13 | $5.61 | $5.61 | 11,503 | — | — |
| 1996-12-12 | $5.53 | $5.53 | 11,503 | — | — |
| 1996-12-11 | $5.55 | $5.55 | 4,382 | — | — |
| 1996-12-10 | $5.52 | $5.52 | 1,643 | — | — |
| 1996-12-09 | $5.66 | $5.66 | 1,096 | — | — |
| 1996-12-06 | $5.52 | $5.52 | 29,579 | — | — |
| 1996-12-05 | $5.57 | $5.57 | 94,763 | — | — |
| 1996-12-04 | $5.52 | $5.52 | 0 | — | — |
| 1996-12-03 | $5.52 | $5.52 | 37,248 | — | — |
| 1996-12-02 | $5.57 | $5.57 | 163,781 | — | — |
| 1996-11-29 | $5.59 | $5.59 | 3,834 | — | — |
| 1996-11-27 | $5.66 | $5.66 | 75,591 | — | — |
| 1996-11-26 | $5.52 | $5.52 | 13,146 | — | — |
| 1996-11-25 | $5.59 | $5.59 | 25,745 | — | — |
| 1996-11-22 | $5.66 | $5.66 | 40,534 | — | — |
| 1996-11-21 | $5.48 | $5.48 | 12,599 | — | — |
| 1996-11-20 | $5.48 | $5.48 | 12,599 | — | — |
| 1996-11-19 | $5.59 | $5.59 | 18,624 | — | — |
| 1996-11-18 | $5.57 | $5.57 | 105,718 | — | — |
| 1996-11-15 | $5.55 | $5.55 | 32,318 | — | — |
| 1996-11-14 | $5.61 | $5.61 | 17,528 | — | — |
| 1996-11-13 | $5.61 | $5.61 | 2,739 | — | — |
| 1996-11-12 | $5.48 | $5.48 | 1,096 | — | — |
| 1996-11-11 | $5.48 | $5.48 | 139,679 | — | — |
| 1996-11-08 | $5.61 | $5.61 | 548 | — | — |
| 1996-11-07 | $5.57 | $5.57 | 23,006 | — | — |
| 1996-11-06 | $5.57 | $5.57 | 39,439 | — | — |
| 1996-11-05 | $5.61 | $5.61 | 15,337 | — | — |
| 1996-11-04 | $5.71 | $5.71 | 44,369 | — | — |
| 1996-11-01 | $5.66 | $5.66 | 66,827 | — | — |
| 1996-10-31 | $5.48 | $5.48 | 116,126 | — | — |
| 1996-10-30 | $5.71 | $5.71 | 8,216 | — | — |
| 1996-10-29 | $5.71 | $5.71 | 107,361 | — | — |
| 1996-10-28 | $5.66 | $5.66 | 190,621 | — | — |
| 1996-10-25 | $5.34 | $5.34 | 21,911 | — | — |
| 1996-10-24 | $5.39 | $5.39 | 296,887 | — | — |
| 1996-10-23 | $5.43 | $5.43 | 548 | — | — |
| 1996-10-22 | $5.43 | $5.43 | 24,649 | — | — |
| 1996-10-21 | $5.43 | $5.43 | 1,096 | — | — |
| 1996-10-18 | $5.43 | $5.43 | 32,318 | — | — |
| 1996-10-17 | $5.39 | $5.39 | 19,719 | — | — |
| 1996-10-16 | $5.34 | $5.34 | 9,860 | — | — |
| 1996-10-15 | $5.25 | $5.25 | 10,955 | — | — |
| 1996-10-14 | $5.29 | $5.29 | 16,433 | — | — |
| 1996-10-11 | $5.34 | $5.34 | 133,106 | — | — |
| 1996-10-10 | $5.25 | $5.25 | 42,178 | — | — |
| 1996-10-09 | $5.25 | $5.25 | 148,991 | — | — |
| 1996-10-08 | $5.29 | $5.29 | 61,349 | — | — |
| 1996-10-07 | $5.34 | $5.34 | 165,424 | — | — |
| 1996-10-04 | $5.25 | $5.25 | 70,661 | — | — |
| 1996-10-03 | $5.34 | $5.34 | 134,750 | — | — |
| 1996-10-02 | $5.25 | $5.25 | 103,527 | — | — |
| 1996-10-01 | $5.39 | $5.39 | 325,919 | — | — |
| 1996-09-30 | $5.39 | $5.39 | 209,245 | — | — |
| 1996-09-27 | $5.48 | $5.48 | 31,222 | — | — |
| 1996-09-26 | $5.48 | $5.48 | 74,496 | — | — |
| 1996-09-25 | $5.36 | $5.36 | 181,309 | — | — |
| 1996-09-24 | $5.04 | $5.04 | 253,066 | — | — |
| 1996-09-23 | $5.07 | $5.07 | 1,096 | — | — |
| 1996-09-20 | $5.00 | $5.00 | 278,263 | — | — |
| 1996-09-19 | $4.93 | $4.93 | 75,043 | — | — |
| 1996-09-18 | $5.02 | $5.02 | 58,063 | — | — |
| 1996-09-17 | $4.75 | $4.75 | 32,866 | — | — |
| 1996-09-16 | $4.75 | $4.75 | 3,287 | — | — |
| 1996-09-13 | $4.75 | $4.75 | 17,528 | — | — |
| 1996-09-12 | $4.84 | $4.84 | 566,386 | — | — |
| 1996-09-11 | $4.79 | $4.79 | 483,674 | — | — |
| 1996-09-10 | $4.59 | $4.59 | 67,923 | — | — |
| 1996-09-09 | $4.56 | $4.56 | 12,051 | — | — |
| 1996-09-06 | $4.43 | $4.43 | 94,215 | — | — |
| 1996-09-05 | $4.38 | $4.38 | 8,764 | — | — |
| 1996-09-04 | $4.38 | $4.38 | 241,016 | — | — |
| 1996-09-03 | $4.29 | $4.29 | 9,312 | — | — |
| 1996-08-30 | $4.43 | $4.43 | 1,643 | — | — |
| 1996-08-29 | $4.34 | $4.34 | 27,388 | — | — |
| 1996-08-28 | $4.43 | $4.43 | 11,503 | — | — |
| 1996-08-27 | $4.29 | $4.29 | 23,554 | — | — |
| 1996-08-26 | $4.29 | $4.29 | 1,643 | — | — |
| 1996-08-23 | $4.36 | $4.36 | 197,742 | — | — |
| 1996-08-22 | $4.29 | $4.29 | 163,781 | — | — |
| 1996-08-21 | $4.29 | $4.29 | 37,248 | — | — |
| 1996-08-20 | $4.36 | $4.36 | 426,159 | — | — |
| 1996-08-19 | $4.38 | $4.38 | 16,433 | — | — |
| 1996-08-16 | $4.29 | $4.29 | 41,082 | — | — |
| 1996-08-15 | $4.24 | $4.24 | 6,025 | — | — |
| 1996-08-14 | $4.29 | $4.29 | 70,114 | — | — |
| 1996-08-13 | $4.20 | $4.20 | 42,725 | — | — |
| 1996-08-12 | $4.22 | $4.22 | 105,170 | — | — |
| 1996-08-09 | $4.20 | $4.20 | 124,890 | — | — |
| 1996-08-08 | $4.29 | $4.29 | 201,577 | — | — |
| 1996-08-07 | $4.24 | $4.24 | 267,856 | — | — |
| 1996-08-06 | $4.15 | $4.15 | 2,191 | — | — |
| 1996-08-05 | $4.15 | $4.15 | 30,127 | — | — |
| 1996-08-02 | $4.24 | $4.24 | 44,917 | — | — |
| 1996-08-01 | $4.15 | $4.15 | 75,043 | — | — |
| 1996-07-31 | $4.24 | $4.24 | 58,611 | — | — |
| 1996-07-30 | $4.24 | $4.24 | 548,858 | — | — |
| 1996-07-29 | $4.24 | $4.24 | 50,942 | — | — |
| 1996-07-26 | $4.24 | $4.24 | 188,430 | — | — |
| 1996-07-25 | $4.24 | $4.24 | 114,482 | — | — |
| 1996-07-24 | $4.16 | $4.16 | 185,691 | — | — |
| 1996-07-23 | $4.38 | $4.38 | 257,448 | — | — |
| 1996-07-22 | $4.31 | $4.31 | 2,146,133 | — | — |
| 1996-07-19 | $4.38 | $4.38 | 149,539 | — | — |
| 1996-07-18 | $4.38 | $4.38 | 98,049 | — | — |
| 1996-07-17 | $4.24 | $4.24 | 8,764 | — | — |
| 1996-07-16 | $4.38 | $4.38 | 548,310 | — | — |
| 1996-07-15 | $4.36 | $4.36 | 300,722 | — | — |
| 1996-07-12 | $4.38 | $4.38 | 57,515 | — | — |
| 1996-07-11 | $4.45 | $4.45 | 2,221,725 | — | — |
| 1996-07-10 | $4.43 | $4.43 | 518,183 | — | — |
| 1996-07-09 | $4.52 | $4.52 | 388,364 | — | — |
| 1996-07-08 | $4.29 | $4.29 | 2,161,471 | — | — |
| 1996-07-05 | $4.20 | $4.20 | 257,996 | — | — |
| 1996-07-03 | $4.31 | $4.31 | 697,849 | — | — |
| 1996-07-02 | $3.97 | $3.97 | 288,123 | — | — |
| 1996-07-01 | $3.93 | $3.93 | 89,285 | — | — |
| 1996-06-28 | $3.83 | $3.83 | 108,457 | — | — |
| 1996-06-27 | $3.65 | $3.65 | 300,174 | — | — |
| 1996-06-26 | $3.51 | $3.51 | 197,195 | — | — |
| 1996-06-25 | $3.61 | $3.61 | 47,108 | — | — |
| 1996-06-24 | $3.56 | $3.56 | 643,073 | — | — |
| 1996-06-21 | $3.65 | $3.65 | 64,088 | — | — |
| 1996-06-20 | $3.51 | $3.51 | 346,734 | — | — |
| 1996-06-19 | $3.38 | $3.38 | 257,996 | — | — |
| 1996-06-18 | $3.38 | $3.38 | 433,828 | — | — |
| 1996-06-17 | $3.47 | $3.47 | 107,909 | — | — |
| 1996-06-14 | $3.42 | $3.42 | 33,414 | — | — |
| 1996-06-13 | $3.38 | $3.38 | 589,392 | — | — |
| 1996-06-12 | $3.47 | $3.47 | 247,589 | — | — |
| 1996-06-11 | $3.47 | $3.47 | 19,719 | — | — |
| 1996-06-10 | $3.47 | $3.47 | 333,040 | — | — |
| 1996-06-07 | $3.38 | $3.38 | 26,840 | — | — |
| 1996-06-06 | $3.42 | $3.42 | 256,901 | — | — |
| 1996-06-05 | $3.38 | $3.38 | 163,781 | — | — |
| 1996-06-04 | $3.42 | $3.42 | 188,430 | — | — |
| 1996-06-03 | $3.38 | $3.38 | 411,917 | — | — |
| 1996-05-31 | $3.42 | $3.42 | 213,627 | — | — |
| 1996-05-30 | $3.38 | $3.38 | 483,674 | — | — |
| 1996-05-29 | $3.42 | $3.42 | 249,232 | — | — |
| 1996-05-28 | $3.33 | $3.33 | 350,020 | — | — |
| 1996-05-24 | $3.40 | $3.40 | 467,789 | — | — |
| 1996-05-23 | $3.19 | $3.19 | 473,267 | — | — |
| 1996-05-22 | $3.19 | $3.19 | 173,641 | — | — |
| 1996-05-21 | $3.15 | $3.15 | 277,716 | — | — |
| 1996-05-20 | $3.15 | $3.15 | 169,806 | — | — |
| 1996-05-17 | $3.08 | $3.08 | 88,738 | — | — |
| 1996-05-16 | $3.10 | $3.10 | 69,018 | — | — |
| 1996-05-15 | $3.19 | $3.19 | 507,776 | — | — |
| 1996-05-14 | $3.06 | $3.06 | 336,326 | — | — |
| 1996-05-13 | $3.15 | $3.15 | 175,284 | — | — |
| 1996-05-10 | $3.10 | $3.10 | 569,673 | — | — |
| 1996-05-09 | $2.97 | $2.97 | 149,539 | — | — |
| 1996-05-08 | $3.06 | $3.06 | 278,811 | — | — |
| 1996-05-07 | $2.92 | $2.92 | 357,689 | — | — |
| 1996-05-06 | $3.06 | $3.06 | 188,978 | — | — |
| 1996-05-03 | $3.01 | $3.01 | 251,423 | — | — |
| 1996-05-02 | $2.92 | $2.92 | 469,980 | — | — |
| 1996-05-01 | $2.92 | $2.92 | 419,586 | — | — |
| 1996-04-30 | $3.06 | $3.06 | 417,943 | — | — |
| 1996-04-29 | $2.69 | $2.69 | 53,681 | — | — |
| 1996-04-26 | $2.65 | $2.65 | 20,267 | — | — |
| 1996-04-25 | $2.74 | $2.74 | 30,675 | — | — |
| 1996-04-24 | $2.74 | $2.74 | 81,069 | — | — |
| 1996-04-23 | $2.65 | $2.65 | 28,484 | — | — |
| 1996-04-22 | $2.74 | $2.74 | 122,699 | — | — |
| 1996-04-19 | $2.72 | $2.72 | 162,685 | — | — |
| 1996-04-18 | $2.65 | $2.65 | 409,179 | — | — |
| 1996-04-17 | $2.65 | $2.65 | 110,648 | — | — |
| 1996-04-16 | $2.74 | $2.74 | 85,451 | — | — |
| 1996-04-15 | $2.67 | $2.67 | 343,447 | — | — |
| 1996-04-12 | $2.69 | $2.69 | 69,566 | — | — |
| 1996-04-11 | $2.74 | $2.74 | 182,405 | — | — |
| 1996-04-10 | $2.65 | $2.65 | 33,414 | — | — |
| 1996-04-09 | $2.72 | $2.72 | 72,305 | — | — |
| 1996-04-08 | $2.78 | $2.78 | 61,897 | — | — |
| 1996-04-04 | $2.83 | $2.83 | 46,012 | — | — |
| 1996-04-03 | $2.83 | $2.83 | 78,330 | — | — |
| 1996-04-02 | $2.83 | $2.83 | 59,706 | — | — |
| 1996-04-01 | $2.83 | $2.83 | 124,342 | — | — |
| 1996-03-29 | $2.78 | $2.78 | 53,133 | — | — |
| 1996-03-28 | $2.65 | $2.65 | 1,144,824 | — | — |
| 1996-03-27 | $2.60 | $2.60 | 119,960 | — | — |
| 1996-03-26 | $2.51 | $2.51 | 1,286,146 | — | — |
| 1996-03-25 | $2.51 | $2.51 | 204,315 | — | — |
| 1996-03-22 | $2.60 | $2.60 | 72,305 | — | — |
| 1996-03-21 | $2.69 | $2.69 | 24,102 | — | — |
| 1996-03-20 | $2.65 | $2.65 | 1,378,170 | — | — |
| 1996-03-19 | $2.78 | $2.78 | 21,911 | — | — |
| 1996-03-18 | $2.65 | $2.65 | 278,263 | — | — |
| 1996-03-15 | $2.65 | $2.65 | 58,063 | — | — |
| 1996-03-14 | $2.65 | $2.65 | 405,892 | — | — |
| 1996-03-13 | $2.74 | $2.74 | 135,845 | — | — |
| 1996-03-12 | $2.74 | $2.74 | 297,435 | — | — |
| 1996-03-11 | $2.65 | $2.65 | 346,186 | — | — |
| 1996-03-08 | $2.60 | $2.60 | 657,315 | — | — |
| 1996-03-07 | $2.76 | $2.76 | 612,946 | — | — |
| 1996-03-06 | $2.74 | $2.74 | 1,273,548 | — | — |
| 1996-03-05 | $2.88 | $2.88 | 175,284 | — | — |
| 1996-03-04 | $2.88 | $2.88 | 477,649 | — | — |
| 1996-03-01 | $2.92 | $2.92 | 528,591 | — | — |
| 1996-02-29 | $2.90 | $2.90 | 289,219 | — | — |
| 1996-02-28 | $2.83 | $2.83 | 219,105 | — | — |
| 1996-02-27 | $2.88 | $2.88 | 1,286,146 | — | — |
| 1996-02-26 | $2.78 | $2.78 | 218,557 | — | — |
| 1996-02-23 | $2.69 | $2.69 | 486,413 | — | — |
| 1996-02-22 | $2.65 | $2.65 | 251,971 | — | — |
| 1996-02-21 | $2.65 | $2.65 | 581,176 | — | — |
| 1996-02-20 | $2.65 | $2.65 | 769,606 | — | — |
| 1996-02-16 | $2.88 | $2.88 | 491,891 | — | — |
| 1996-02-15 | $2.92 | $2.92 | 250,875 | — | — |
| 1996-02-14 | $2.92 | $2.92 | 460,121 | — | — |
| 1996-02-13 | $2.92 | $2.92 | 216,914 | — | — |
| 1996-02-12 | $2.92 | $2.92 | 351,664 | — | — |
| 1996-02-09 | $2.92 | $2.92 | 515,992 | — | — |
| 1996-02-08 | $2.92 | $2.92 | 794,803 | — | — |
| 1996-02-07 | $2.92 | $2.92 | 366,453 | — | — |
| 1996-02-06 | $2.92 | $2.92 | 509,419 | — | — |
| 1996-02-05 | $2.92 | $2.92 | 908,190 | — | — |
| 1996-02-02 | $2.97 | $2.97 | 3,828,860 | — | — |
| 1996-02-01 | $2.94 | $2.94 | 13,718,164 | — | — |