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
- 1992-04-15 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 | $2.97 | $2.97 | 272,400 | — | — |
| 1996-12-30 | $2.97 | $2.97 | 220,800 | — | — |
| 1996-12-27 | $3.00 | $3.00 | 38,400 | — | — |
| 1996-12-26 | $3.03 | $3.03 | 12,000 | — | — |
| 1996-12-24 | $3.00 | $3.00 | 113,600 | — | — |
| 1996-12-23 | $2.94 | $2.94 | 102,800 | — | — |
| 1996-12-20 | $2.97 | $2.97 | 286,000 | — | — |
| 1996-12-19 | $3.00 | $3.00 | 142,000 | — | — |
| 1996-12-18 | $3.03 | $3.03 | 218,400 | — | — |
| 1996-12-17 | $2.72 | $2.72 | 155,200 | — | — |
| 1996-12-16 | $2.50 | $2.50 | 324,000 | — | — |
| 1996-12-13 | $2.67 | $2.67 | 396,400 | — | — |
| 1996-12-12 | $2.81 | $2.81 | 254,800 | — | — |
| 1996-12-11 | $2.81 | $2.81 | 156,400 | — | — |
| 1996-12-10 | $3.02 | $3.02 | 199,600 | — | — |
| 1996-12-09 | $3.19 | $3.19 | 287,200 | — | — |
| 1996-12-06 | $3.13 | $3.13 | 515,600 | — | — |
| 1996-12-05 | $2.78 | $2.78 | 384,000 | — | — |
| 1996-12-04 | $2.59 | $2.59 | 182,800 | — | — |
| 1996-12-03 | $2.53 | $2.53 | 400,800 | — | — |
| 1996-12-02 | $2.44 | $2.44 | 193,200 | — | — |
| 1996-11-29 | $2.38 | $2.38 | 8,800 | — | — |
| 1996-11-27 | $2.28 | $2.28 | 7,200 | — | — |
| 1996-11-26 | $2.34 | $2.34 | 320,400 | — | — |
| 1996-11-25 | $2.31 | $2.31 | 105,600 | — | — |
| 1996-11-22 | $2.28 | $2.28 | 172,400 | — | — |
| 1996-11-21 | $2.25 | $2.25 | 133,600 | — | — |
| 1996-11-20 | $2.25 | $2.25 | 150,400 | — | — |
| 1996-11-19 | $2.34 | $2.34 | 312,400 | — | — |
| 1996-11-18 | $2.38 | $2.38 | 125,600 | — | — |
| 1996-11-15 | $2.22 | $2.22 | 393,200 | — | — |
| 1996-11-14 | $2.19 | $2.19 | 2,654,800 | — | — |
| 1996-11-13 | $2.09 | $2.09 | 167,200 | — | — |
| 1996-11-12 | $2.09 | $2.09 | 344,800 | — | — |
| 1996-11-11 | $2.09 | $2.09 | 150,400 | — | — |
| 1996-11-08 | $1.97 | $1.97 | 531,200 | — | — |
| 1996-11-07 | $1.95 | $1.95 | 531,200 | — | — |
| 1996-11-06 | $1.97 | $1.97 | 323,200 | — | — |
| 1996-11-05 | $2.06 | $2.06 | 102,400 | — | — |
| 1996-11-04 | $1.94 | $1.94 | 73,200 | — | — |
| 1996-11-01 | $2.00 | $2.00 | 73,600 | — | — |
| 1996-10-31 | $2.06 | $2.06 | 78,400 | — | — |
| 1996-10-30 | $2.25 | $2.25 | 57,600 | — | — |
| 1996-10-29 | $2.19 | $2.19 | 41,200 | — | — |
| 1996-10-28 | $2.38 | $2.38 | 72,000 | — | — |
| 1996-10-25 | $2.28 | $2.28 | 84,800 | — | — |
| 1996-10-24 | $2.25 | $2.25 | 66,000 | — | — |
| 1996-10-23 | $2.25 | $2.25 | 94,800 | — | — |
| 1996-10-22 | $2.31 | $2.31 | 49,600 | — | — |
| 1996-10-21 | $2.31 | $2.31 | 11,200 | — | — |
| 1996-10-18 | $2.31 | $2.31 | 32,800 | — | — |
| 1996-10-17 | $2.34 | $2.34 | 10,800 | — | — |
| 1996-10-16 | $2.34 | $2.34 | 139,200 | — | — |
| 1996-10-15 | $2.38 | $2.38 | 32,800 | — | — |
| 1996-10-14 | $2.39 | $2.39 | 94,400 | — | — |
| 1996-10-11 | $2.31 | $2.31 | 53,200 | — | — |
| 1996-10-10 | $2.38 | $2.38 | 74,800 | — | — |
| 1996-10-09 | $2.34 | $2.34 | 55,200 | — | — |
| 1996-10-08 | $2.38 | $2.38 | 57,200 | — | — |
| 1996-10-07 | $2.41 | $2.41 | 31,200 | — | — |
| 1996-10-04 | $2.34 | $2.34 | 14,000 | — | — |
| 1996-10-03 | $2.34 | $2.34 | 18,000 | — | — |
| 1996-10-02 | $2.38 | $2.38 | 126,400 | — | — |
| 1996-10-01 | $2.38 | $2.38 | 56,800 | — | — |
| 1996-09-30 | $2.38 | $2.38 | 100,800 | — | — |
| 1996-09-27 | $2.50 | $2.50 | 278,400 | — | — |
| 1996-09-26 | $2.50 | $2.50 | 88,800 | — | — |
| 1996-09-25 | $2.41 | $2.41 | 60,800 | — | — |
| 1996-09-24 | $2.44 | $2.44 | 52,800 | — | — |
| 1996-09-23 | $2.38 | $2.38 | 17,200 | — | — |
| 1996-09-20 | $2.44 | $2.44 | 32,800 | — | — |
| 1996-09-19 | $2.50 | $2.50 | 76,800 | — | — |
| 1996-09-18 | $2.56 | $2.56 | 225,600 | — | — |
| 1996-09-17 | $2.53 | $2.53 | 100,000 | — | — |
| 1996-09-16 | $2.50 | $2.50 | 258,000 | — | — |
| 1996-09-13 | $2.31 | $2.31 | 14,400 | — | — |
| 1996-09-12 | $2.41 | $2.41 | 98,800 | — | — |
| 1996-09-11 | $2.29 | $2.29 | 56,800 | — | — |
| 1996-09-10 | $2.28 | $2.28 | 57,200 | — | — |
| 1996-09-09 | $2.31 | $2.31 | 79,600 | — | — |
| 1996-09-06 | $2.31 | $2.31 | 17,200 | — | — |
| 1996-09-05 | $2.44 | $2.44 | 83,600 | — | — |
| 1996-09-04 | $2.44 | $2.44 | 78,000 | — | — |
| 1996-09-03 | $2.25 | $2.25 | 23,200 | — | — |
| 1996-08-30 | $2.38 | $2.38 | 31,600 | — | — |
| 1996-08-29 | $2.38 | $2.38 | 97,200 | — | — |
| 1996-08-28 | $2.44 | $2.44 | 11,200 | — | — |
| 1996-08-27 | $2.44 | $2.44 | 52,000 | — | — |
| 1996-08-26 | $2.25 | $2.25 | 42,000 | — | — |
| 1996-08-23 | $2.19 | $2.19 | 85,600 | — | — |
| 1996-08-22 | $2.06 | $2.06 | 18,400 | — | — |
| 1996-08-21 | $2.06 | $2.06 | 206,000 | — | — |
| 1996-08-20 | $2.13 | $2.13 | 140,800 | — | — |
| 1996-08-19 | $2.31 | $2.31 | 176,800 | — | — |
| 1996-08-16 | $2.31 | $2.31 | 2,000 | — | — |
| 1996-08-15 | $2.44 | $2.44 | 34,000 | — | — |
| 1996-08-14 | $2.41 | $2.41 | 45,600 | — | — |
| 1996-08-13 | $2.34 | $2.34 | 71,200 | — | — |
| 1996-08-12 | $2.50 | $2.50 | 27,200 | — | — |
| 1996-08-09 | $2.44 | $2.44 | 44,800 | — | — |
| 1996-08-08 | $2.44 | $2.44 | 28,800 | — | — |
| 1996-08-07 | $2.50 | $2.50 | 63,600 | — | — |
| 1996-08-06 | $2.69 | $2.69 | 88,400 | — | — |
| 1996-08-05 | $2.56 | $2.56 | 111,200 | — | — |
| 1996-08-02 | $2.56 | $2.56 | 148,000 | — | — |
| 1996-08-01 | $2.38 | $2.38 | 99,200 | — | — |
| 1996-07-31 | $2.31 | $2.31 | 119,200 | — | — |
| 1996-07-30 | $2.05 | $2.05 | 150,400 | — | — |
| 1996-07-29 | $2.00 | $2.00 | 60,400 | — | — |
| 1996-07-26 | $2.00 | $2.00 | 158,400 | — | — |
| 1996-07-25 | $1.88 | $1.88 | 26,400 | — | — |
| 1996-07-24 | $1.88 | $1.88 | 105,600 | — | — |
| 1996-07-23 | $1.88 | $1.88 | 85,200 | — | — |
| 1996-07-22 | $1.97 | $1.97 | 79,200 | — | — |
| 1996-07-19 | $1.94 | $1.94 | 53,600 | — | — |
| 1996-07-18 | $2.00 | $2.00 | 140,000 | — | — |
| 1996-07-17 | $2.00 | $2.00 | 52,400 | — | — |
| 1996-07-16 | $2.00 | $2.00 | 201,600 | — | — |
| 1996-07-15 | $1.94 | $1.94 | 167,200 | — | — |
| 1996-07-12 | $2.13 | $2.13 | 31,200 | — | — |
| 1996-07-11 | $2.00 | $2.00 | 55,600 | — | — |
| 1996-07-10 | $2.13 | $2.13 | 57,200 | — | — |
| 1996-07-09 | $2.00 | $2.00 | 58,800 | — | — |
| 1996-07-08 | $2.09 | $2.09 | 53,600 | — | — |
| 1996-07-05 | $2.13 | $2.13 | 30,000 | — | — |
| 1996-07-03 | $2.16 | $2.16 | 59,600 | — | — |
| 1996-07-02 | $2.06 | $2.06 | 22,400 | — | — |
| 1996-07-01 | $2.06 | $2.06 | 28,800 | — | — |
| 1996-06-28 | $2.19 | $2.19 | 66,000 | — | — |
| 1996-06-27 | $2.13 | $2.13 | 57,200 | — | — |
| 1996-06-26 | $2.16 | $2.16 | 40,800 | — | — |
| 1996-06-25 | $2.13 | $2.13 | 37,600 | — | — |
| 1996-06-24 | $2.25 | $2.25 | 39,200 | — | — |
| 1996-06-21 | $2.19 | $2.19 | 115,600 | — | — |
| 1996-06-20 | $2.06 | $2.06 | 36,000 | — | — |
| 1996-06-19 | $2.19 | $2.19 | 60,800 | — | — |
| 1996-06-18 | $2.22 | $2.22 | 129,200 | — | — |
| 1996-06-17 | $2.25 | $2.25 | 91,200 | — | — |
| 1996-06-14 | $2.38 | $2.38 | 20,800 | — | — |
| 1996-06-13 | $2.25 | $2.25 | 138,400 | — | — |
| 1996-06-12 | $2.31 | $2.31 | 8,800 | — | — |
| 1996-06-11 | $2.44 | $2.44 | 56,000 | — | — |
| 1996-06-10 | $2.31 | $2.31 | 19,600 | — | — |
| 1996-06-07 | $2.44 | $2.44 | 72,000 | — | — |
| 1996-06-06 | $2.50 | $2.50 | 82,400 | — | — |
| 1996-06-05 | $2.44 | $2.44 | 159,200 | — | — |
| 1996-06-04 | $2.56 | $2.56 | 107,600 | — | — |
| 1996-06-03 | $2.56 | $2.56 | 74,400 | — | — |
| 1996-05-31 | $2.50 | $2.50 | 98,000 | — | — |
| 1996-05-30 | $2.41 | $2.41 | 38,400 | — | — |
| 1996-05-29 | $2.56 | $2.56 | 85,200 | — | — |
| 1996-05-28 | $2.63 | $2.63 | 120,800 | — | — |
| 1996-05-24 | $2.47 | $2.47 | 79,600 | — | — |
| 1996-05-23 | $2.44 | $2.44 | 264,800 | — | — |
| 1996-05-22 | $2.53 | $2.53 | 129,200 | — | — |
| 1996-05-21 | $2.47 | $2.47 | 312,000 | — | — |
| 1996-05-20 | $2.41 | $2.41 | 119,600 | — | — |
| 1996-05-17 | $2.38 | $2.38 | 125,200 | — | — |
| 1996-05-16 | $2.38 | $2.38 | 96,400 | — | — |
| 1996-05-15 | $2.50 | $2.50 | 60,800 | — | — |
| 1996-05-14 | $2.38 | $2.38 | 164,400 | — | — |
| 1996-05-13 | $2.53 | $2.53 | 150,800 | — | — |
| 1996-05-10 | $2.56 | $2.56 | 62,000 | — | — |
| 1996-05-09 | $2.50 | $2.50 | 54,800 | — | — |
| 1996-05-08 | $2.44 | $2.44 | 44,800 | — | — |
| 1996-05-07 | $2.44 | $2.44 | 67,600 | — | — |
| 1996-05-06 | $2.50 | $2.50 | 47,600 | — | — |
| 1996-05-03 | $2.41 | $2.41 | 92,400 | — | — |
| 1996-05-02 | $2.44 | $2.44 | 154,400 | — | — |
| 1996-05-01 | $2.63 | $2.63 | 26,800 | — | — |
| 1996-04-30 | $2.59 | $2.59 | 43,200 | — | — |
| 1996-04-29 | $2.56 | $2.56 | 26,800 | — | — |
| 1996-04-26 | $2.56 | $2.56 | 156,000 | — | — |
| 1996-04-25 | $2.81 | $2.81 | 272,800 | — | — |
| 1996-04-24 | $2.47 | $2.47 | 39,600 | — | — |
| 1996-04-23 | $2.47 | $2.47 | 74,000 | — | — |
| 1996-04-22 | $2.47 | $2.47 | 42,400 | — | — |
| 1996-04-19 | $2.50 | $2.50 | 25,600 | — | — |
| 1996-04-18 | $2.50 | $2.50 | 59,200 | — | — |
| 1996-04-17 | $2.50 | $2.50 | 15,200 | — | — |
| 1996-04-16 | $2.53 | $2.53 | 20,400 | — | — |
| 1996-04-15 | $2.50 | $2.50 | 38,000 | — | — |
| 1996-04-12 | $2.47 | $2.47 | 48,400 | — | — |
| 1996-04-11 | $2.53 | $2.53 | 34,000 | — | — |
| 1996-04-10 | $2.50 | $2.50 | 52,000 | — | — |
| 1996-04-09 | $2.47 | $2.47 | 42,400 | — | — |
| 1996-04-08 | $2.50 | $2.50 | 90,800 | — | — |
| 1996-04-04 | $2.53 | $2.53 | 61,600 | — | — |
| 1996-04-03 | $2.47 | $2.47 | 25,600 | — | — |
| 1996-04-02 | $2.47 | $2.47 | 45,200 | — | — |
| 1996-04-01 | $2.44 | $2.44 | 48,000 | — | — |
| 1996-03-29 | $2.56 | $2.56 | 40,000 | — | — |
| 1996-03-28 | $2.47 | $2.47 | 84,400 | — | — |
| 1996-03-27 | $2.50 | $2.50 | 21,200 | — | — |
| 1996-03-26 | $2.44 | $2.44 | 51,600 | — | — |
| 1996-03-25 | $2.50 | $2.50 | 51,200 | — | — |
| 1996-03-22 | $2.44 | $2.44 | 37,600 | — | — |
| 1996-03-21 | $2.44 | $2.44 | 137,600 | — | — |
| 1996-03-20 | $2.56 | $2.56 | 200,000 | — | — |
| 1996-03-19 | $2.56 | $2.56 | 43,200 | — | — |
| 1996-03-18 | $2.69 | $2.69 | 121,600 | — | — |
| 1996-03-15 | $2.56 | $2.56 | 193,600 | — | — |
| 1996-03-14 | $2.56 | $2.56 | 78,000 | — | — |
| 1996-03-13 | $2.63 | $2.63 | 94,400 | — | — |
| 1996-03-12 | $2.50 | $2.50 | 71,600 | — | — |
| 1996-03-11 | $2.75 | $2.75 | 127,600 | — | — |
| 1996-03-08 | $2.75 | $2.75 | 160,400 | — | — |
| 1996-03-07 | $2.94 | $2.94 | 88,800 | — | — |
| 1996-03-06 | $3.00 | $3.00 | 24,800 | — | — |
| 1996-03-05 | $2.97 | $2.97 | 32,000 | — | — |
| 1996-03-04 | $2.97 | $2.97 | 28,400 | — | — |
| 1996-03-01 | $2.94 | $2.94 | 46,400 | — | — |
| 1996-02-29 | $2.94 | $2.94 | 51,600 | — | — |
| 1996-02-28 | $3.00 | $3.00 | 146,800 | — | — |
| 1996-02-27 | $3.06 | $3.06 | 109,200 | — | — |
| 1996-02-26 | $3.13 | $3.13 | 89,200 | — | — |
| 1996-02-23 | $3.31 | $3.31 | 207,600 | — | — |
| 1996-02-22 | $3.50 | $3.50 | 265,200 | — | — |
| 1996-02-21 | $3.13 | $3.13 | 76,800 | — | — |
| 1996-02-20 | $3.00 | $3.00 | 78,400 | — | — |
| 1996-02-16 | $3.13 | $3.13 | 114,800 | — | — |
| 1996-02-15 | $3.06 | $3.06 | 338,000 | — | — |
| 1996-02-14 | $2.97 | $2.97 | 46,400 | — | — |
| 1996-02-13 | $3.00 | $3.00 | 144,800 | — | — |
| 1996-02-12 | $3.00 | $3.00 | 205,200 | — | — |
| 1996-02-09 | $3.06 | $3.06 | 59,600 | — | — |
| 1996-02-08 | $3.00 | $3.00 | 470,400 | — | — |
| 1996-02-07 | $3.00 | $3.00 | 108,400 | — | — |
| 1996-02-06 | $2.94 | $2.94 | 93,600 | — | — |
| 1996-02-05 | $3.06 | $3.06 | 74,000 | — | — |
| 1996-02-02 | $3.06 | $3.06 | 158,000 | — | — |
| 1996-02-01 | $3.00 | $3.00 | 69,600 | — | — |
| 1996-01-31 | $3.13 | $3.13 | 86,800 | — | — |
| 1996-01-30 | $3.13 | $3.13 | 150,800 | — | — |
| 1996-01-29 | $3.13 | $3.13 | 48,400 | — | — |
| 1996-01-26 | $3.09 | $3.09 | 67,600 | — | — |
| 1996-01-25 | $3.25 | $3.25 | 61,200 | — | — |
| 1996-01-24 | $3.19 | $3.19 | 48,800 | — | — |
| 1996-01-23 | $3.06 | $3.06 | 23,200 | — | — |
| 1996-01-22 | $3.19 | $3.19 | 95,200 | — | — |
| 1996-01-19 | $3.19 | $3.19 | 117,600 | — | — |
| 1996-01-18 | $3.25 | $3.25 | 99,200 | — | — |
| 1996-01-17 | $3.00 | $3.00 | 224,000 | — | — |
| 1996-01-16 | $2.88 | $2.88 | 147,200 | — | — |
| 1996-01-15 | $3.00 | $3.00 | 312,000 | — | — |
| 1996-01-12 | $3.09 | $3.09 | 212,800 | — | — |
| 1996-01-11 | $3.38 | $3.38 | 140,000 | — | — |
| 1996-01-10 | $3.50 | $3.50 | 257,600 | — | — |
| 1996-01-09 | $3.69 | $3.69 | 32,800 | — | — |
| 1996-01-08 | $3.63 | $3.63 | 10,000 | — | — |
| 1996-01-05 | $3.63 | $3.63 | 20,000 | — | — |
| 1996-01-04 | $3.69 | $3.69 | 54,000 | — | — |
| 1996-01-03 | $3.69 | $3.69 | 27,600 | — | — |
| 1996-01-02 | $3.69 | $3.69 | 124,800 | — | — |