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
- 1980-01-02 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 | $3.46 | $3.46 | 39,000 | — | — |
| 1996-12-30 | $3.56 | $3.56 | 4,810 | — | — |
| 1996-12-27 | $3.65 | $3.65 | 33,670 | — | — |
| 1996-12-26 | $3.65 | $3.65 | 31,850 | — | — |
| 1996-12-24 | $3.56 | $3.56 | 16,250 | — | — |
| 1996-12-23 | $3.56 | $3.56 | 19,110 | — | — |
| 1996-12-20 | $3.56 | $3.56 | 111,150 | — | — |
| 1996-12-19 | $3.37 | $3.37 | 13,390 | — | — |
| 1996-12-18 | $3.37 | $3.37 | 17,940 | — | — |
| 1996-12-17 | $3.37 | $3.37 | 2,860 | — | — |
| 1996-12-16 | $3.37 | $3.37 | 4,290 | — | — |
| 1996-12-13 | $3.46 | $3.46 | 5,200 | — | — |
| 1996-12-12 | $3.37 | $3.37 | 27,300 | — | — |
| 1996-12-11 | $3.46 | $3.46 | 1,430 | — | — |
| 1996-12-10 | $3.46 | $3.46 | 23,270 | — | — |
| 1996-12-09 | $3.46 | $3.46 | 2,730 | — | — |
| 1996-12-06 | $3.56 | $3.56 | 18,850 | — | — |
| 1996-12-05 | $3.56 | $3.56 | 11,440 | — | — |
| 1996-12-04 | $3.65 | $3.65 | 6,760 | — | — |
| 1996-12-03 | $3.65 | $3.65 | 22,100 | — | — |
| 1996-12-02 | $3.46 | $3.46 | 24,180 | — | — |
| 1996-11-29 | $3.56 | $3.56 | 7,280 | — | — |
| 1996-11-27 | $3.46 | $3.46 | 18,590 | — | — |
| 1996-11-26 | $3.56 | $3.56 | 18,460 | — | — |
| 1996-11-25 | $3.65 | $3.65 | 36,010 | — | — |
| 1996-11-22 | $3.46 | $3.46 | 23,140 | — | — |
| 1996-11-21 | $3.37 | $3.37 | 13,780 | — | — |
| 1996-11-20 | $3.17 | $3.17 | 10,790 | — | — |
| 1996-11-19 | $3.17 | $3.17 | 17,680 | — | — |
| 1996-11-18 | $3.27 | $3.27 | 27,950 | — | — |
| 1996-11-15 | $3.37 | $3.37 | 4,290 | — | — |
| 1996-11-14 | $3.37 | $3.37 | 15,210 | — | — |
| 1996-11-13 | $3.46 | $3.46 | 12,090 | — | — |
| 1996-11-12 | $3.56 | $3.56 | 22,490 | — | — |
| 1996-11-11 | $3.75 | $3.75 | 8,450 | — | — |
| 1996-11-08 | $3.75 | $3.75 | 19,500 | — | — |
| 1996-11-07 | $3.75 | $3.75 | 10,660 | — | — |
| 1996-11-06 | $3.75 | $3.75 | 15,080 | — | — |
| 1996-11-05 | $3.56 | $3.56 | 2,600 | — | — |
| 1996-11-04 | $3.56 | $3.56 | 6,630 | — | — |
| 1996-11-01 | $3.56 | $3.56 | 37,050 | — | — |
| 1996-10-31 | $3.46 | $3.46 | 5,590 | — | — |
| 1996-10-30 | $3.65 | $3.65 | 13,650 | — | — |
| 1996-10-29 | $3.75 | $3.75 | 44,200 | — | — |
| 1996-10-28 | $3.85 | $3.85 | 23,920 | — | — |
| 1996-10-25 | $3.65 | $3.65 | 2,470 | — | — |
| 1996-10-24 | $3.65 | $3.65 | 67,080 | — | — |
| 1996-10-23 | $3.56 | $3.56 | 54,340 | — | — |
| 1996-10-22 | $3.27 | $3.27 | 21,450 | — | — |
| 1996-10-21 | $3.08 | $3.08 | 18,070 | — | — |
| 1996-10-18 | $2.98 | $2.98 | 50,960 | — | — |
| 1996-10-17 | $3.08 | $3.08 | 23,790 | — | — |
| 1996-10-16 | $3.17 | $3.17 | 45,500 | — | — |
| 1996-10-15 | $3.08 | $3.08 | 55,640 | — | — |
| 1996-10-14 | $3.08 | $3.08 | 8,190 | — | — |
| 1996-10-11 | $2.88 | $2.88 | 10,530 | — | — |
| 1996-10-10 | $2.88 | $2.88 | 38,740 | — | — |
| 1996-10-09 | $2.69 | $2.69 | 34,190 | — | — |
| 1996-10-08 | $2.79 | $2.79 | 28,730 | — | — |
| 1996-10-07 | $2.98 | $2.98 | 6,500 | — | — |
| 1996-10-04 | $3.08 | $3.08 | 16,510 | — | — |
| 1996-10-03 | $2.98 | $2.98 | 1,560 | — | — |
| 1996-10-02 | $2.98 | $2.98 | 11,440 | — | — |
| 1996-10-01 | $2.98 | $2.98 | 44,720 | — | — |
| 1996-09-30 | $2.98 | $2.98 | 7,670 | — | — |
| 1996-09-27 | $3.08 | $3.08 | 6,500 | — | — |
| 1996-09-26 | $2.88 | $2.88 | 119,730 | — | — |
| 1996-09-25 | $2.88 | $2.88 | 71,240 | — | — |
| 1996-09-24 | $2.98 | $2.98 | 98,280 | — | — |
| 1996-09-23 | $2.98 | $2.98 | 9,100 | — | — |
| 1996-09-20 | $3.08 | $3.08 | 8,580 | — | — |
| 1996-09-19 | $3.17 | $3.17 | 7,150 | — | — |
| 1996-09-18 | $3.27 | $3.27 | 39,520 | — | — |
| 1996-09-17 | $3.08 | $3.08 | 31,980 | — | — |
| 1996-09-16 | $3.27 | $3.27 | 2,080 | — | — |
| 1996-09-13 | $3.27 | $3.27 | 3,510 | — | — |
| 1996-09-12 | $3.37 | $3.37 | 19,240 | — | — |
| 1996-09-11 | $3.46 | $3.46 | 15,860 | — | — |
| 1996-09-10 | $3.46 | $3.46 | 49,790 | — | — |
| 1996-09-09 | $3.27 | $3.27 | 8,450 | — | — |
| 1996-09-06 | $3.27 | $3.27 | 26,520 | — | — |
| 1996-09-05 | $3.08 | $3.08 | 7,930 | — | — |
| 1996-09-04 | $3.08 | $3.08 | 12,350 | — | — |
| 1996-09-03 | $2.98 | $2.98 | 30,550 | — | — |
| 1996-08-30 | $2.98 | $2.98 | 19,630 | — | — |
| 1996-08-29 | $2.88 | $2.88 | 59,800 | — | — |
| 1996-08-28 | $2.88 | $2.88 | 40,560 | — | — |
| 1996-08-27 | $3.17 | $3.17 | 30,030 | — | — |
| 1996-08-26 | $3.17 | $3.17 | 5,200 | — | — |
| 1996-08-23 | $3.27 | $3.27 | 33,410 | — | — |
| 1996-08-22 | $3.27 | $3.27 | 306,410 | — | — |
| 1996-08-21 | $2.88 | $2.88 | 34,060 | — | — |
| 1996-08-20 | $2.98 | $2.98 | 29,120 | — | — |
| 1996-08-19 | $3.08 | $3.08 | 1,950 | — | — |
| 1996-08-16 | $3.08 | $3.08 | 5,460 | — | — |
| 1996-08-15 | $3.08 | $3.08 | 11,700 | — | — |
| 1996-08-14 | $3.08 | $3.08 | 7,800 | — | — |
| 1996-08-13 | $3.17 | $3.17 | 20,280 | — | — |
| 1996-08-12 | $3.17 | $3.17 | 24,440 | — | — |
| 1996-08-09 | $3.27 | $3.27 | 4,550 | — | — |
| 1996-08-08 | $3.17 | $3.17 | 7,800 | — | — |
| 1996-08-07 | $3.27 | $3.27 | 36,400 | — | — |
| 1996-08-06 | $3.27 | $3.27 | 37,310 | — | — |
| 1996-08-05 | $3.08 | $3.08 | 5,460 | — | — |
| 1996-08-02 | $3.08 | $3.08 | 20,150 | — | — |
| 1996-08-01 | $3.17 | $3.17 | 650 | — | — |
| 1996-07-31 | $3.17 | $3.17 | 47,970 | — | — |
| 1996-07-30 | $3.08 | $3.08 | 25,090 | — | — |
| 1996-07-29 | $3.17 | $3.17 | 9,490 | — | — |
| 1996-07-26 | $3.27 | $3.27 | 2,860 | — | — |
| 1996-07-25 | $3.27 | $3.27 | 32,110 | — | — |
| 1996-07-24 | $3.17 | $3.17 | 19,240 | — | — |
| 1996-07-23 | $3.17 | $3.17 | 0 | — | — |
| 1996-07-22 | $3.27 | $3.27 | 23,140 | — | — |
| 1996-07-19 | $3.17 | $3.17 | 13,260 | — | — |
| 1996-07-18 | $3.08 | $3.08 | 38,220 | — | — |
| 1996-07-17 | $3.27 | $3.27 | 18,330 | — | — |
| 1996-07-16 | $3.27 | $3.27 | 61,750 | — | — |
| 1996-07-15 | $3.27 | $3.27 | 38,350 | — | — |
| 1996-07-12 | $3.37 | $3.37 | 195,130 | — | — |
| 1996-07-11 | $3.37 | $3.37 | 65,260 | — | — |
| 1996-07-10 | $3.75 | $3.75 | 21,840 | — | — |
| 1996-07-09 | $3.65 | $3.65 | 14,430 | — | — |
| 1996-07-08 | $3.75 | $3.75 | 6,760 | — | — |
| 1996-07-05 | $3.85 | $3.85 | 3,120 | — | — |
| 1996-07-03 | $3.85 | $3.85 | 15,730 | — | — |
| 1996-07-02 | $3.85 | $3.85 | 8,710 | — | — |
| 1996-07-01 | $3.75 | $3.75 | 14,690 | — | — |
| 1996-06-28 | $3.65 | $3.65 | 35,490 | — | — |
| 1996-06-27 | $3.75 | $3.75 | 33,280 | — | — |
| 1996-06-26 | $3.85 | $3.85 | 39,780 | — | — |
| 1996-06-25 | $4.04 | $4.04 | 22,620 | — | — |
| 1996-06-24 | $4.23 | $4.23 | 17,290 | — | — |
| 1996-06-21 | $4.23 | $4.23 | 15,210 | — | — |
| 1996-06-20 | $4.13 | $4.13 | 12,220 | — | — |
| 1996-06-19 | $4.13 | $4.13 | 5,850 | — | — |
| 1996-06-18 | $4.04 | $4.04 | 32,240 | — | — |
| 1996-06-17 | $4.33 | $4.33 | 15,730 | — | — |
| 1996-06-14 | $4.33 | $4.33 | 91,520 | — | — |
| 1996-06-13 | $4.62 | $4.62 | 25,610 | — | — |
| 1996-06-12 | $4.71 | $4.71 | 38,610 | — | — |
| 1996-06-11 | $4.71 | $4.71 | 39,390 | — | — |
| 1996-06-10 | $4.62 | $4.62 | 42,640 | — | — |
| 1996-06-07 | $4.52 | $4.52 | 7,150 | — | — |
| 1996-06-06 | $4.62 | $4.62 | 66,040 | — | — |
| 1996-06-05 | $4.62 | $4.62 | 53,300 | — | — |
| 1996-06-04 | $4.52 | $4.52 | 44,850 | — | — |
| 1996-06-03 | $4.52 | $4.52 | 19,500 | — | — |
| 1996-05-31 | $4.33 | $4.33 | 65,520 | — | — |
| 1996-05-30 | $4.52 | $4.52 | 42,640 | — | — |
| 1996-05-29 | $4.52 | $4.52 | 159,250 | — | — |
| 1996-05-28 | $4.13 | $4.13 | 105,560 | — | — |
| 1996-05-24 | $4.13 | $4.13 | 317,850 | — | — |
| 1996-05-23 | $3.94 | $3.94 | 95,680 | — | — |
| 1996-05-22 | $3.85 | $3.85 | 49,530 | — | — |
| 1996-05-21 | $3.85 | $3.85 | 2,600 | — | — |
| 1996-05-20 | $3.75 | $3.75 | 43,420 | — | — |
| 1996-05-17 | $3.85 | $3.85 | 29,900 | — | — |
| 1996-05-16 | $3.85 | $3.85 | 119,730 | — | — |
| 1996-05-15 | $3.85 | $3.85 | 9,750 | — | — |
| 1996-05-14 | $3.75 | $3.75 | 22,230 | — | — |
| 1996-05-13 | $3.85 | $3.85 | 19,760 | — | — |
| 1996-05-10 | $3.85 | $3.85 | 9,750 | — | — |
| 1996-05-09 | $3.85 | $3.85 | 34,970 | — | — |
| 1996-05-08 | $3.94 | $3.94 | 14,300 | — | — |
| 1996-05-07 | $3.94 | $3.94 | 48,100 | — | — |
| 1996-05-06 | $4.04 | $4.04 | 16,120 | — | — |
| 1996-05-03 | $4.04 | $4.04 | 14,170 | — | — |
| 1996-05-02 | $3.94 | $3.94 | 62,530 | — | — |
| 1996-05-01 | $4.13 | $4.13 | 98,280 | — | — |
| 1996-04-30 | $3.94 | $3.94 | 17,810 | — | — |
| 1996-04-29 | $4.04 | $4.04 | 26,260 | — | — |
| 1996-04-26 | $3.94 | $3.94 | 15,080 | — | — |
| 1996-04-25 | $3.94 | $3.94 | 37,830 | — | — |
| 1996-04-24 | $4.13 | $4.13 | 64,350 | — | — |
| 1996-04-23 | $4.23 | $4.23 | 61,620 | — | — |
| 1996-04-22 | $4.23 | $4.23 | 56,030 | — | — |
| 1996-04-19 | $3.94 | $3.94 | 16,120 | — | — |
| 1996-04-18 | $3.94 | $3.94 | 26,130 | — | — |
| 1996-04-17 | $3.75 | $3.75 | 8,060 | — | — |
| 1996-04-16 | $3.85 | $3.85 | 14,560 | — | — |
| 1996-04-15 | $3.94 | $3.94 | 6,110 | — | — |
| 1996-04-12 | $4.04 | $4.04 | 3,770 | — | — |
| 1996-04-11 | $3.94 | $3.94 | 17,810 | — | — |
| 1996-04-10 | $4.13 | $4.13 | 67,470 | — | — |
| 1996-04-09 | $3.85 | $3.85 | 15,210 | — | — |
| 1996-04-08 | $3.75 | $3.75 | 32,240 | — | — |
| 1996-04-04 | $3.94 | $3.94 | 12,480 | — | — |
| 1996-04-03 | $3.85 | $3.85 | 56,810 | — | — |
| 1996-04-02 | $3.94 | $3.94 | 7,410 | — | — |
| 1996-04-01 | $4.04 | $4.04 | 6,370 | — | — |
| 1996-03-29 | $4.13 | $4.13 | 31,460 | — | — |
| 1996-03-28 | $3.94 | $3.94 | 18,850 | — | — |
| 1996-03-27 | $3.94 | $3.94 | 45,370 | — | — |
| 1996-03-26 | $3.75 | $3.75 | 186,810 | — | — |
| 1996-03-25 | $4.33 | $4.33 | 392,080 | — | — |
| 1996-03-22 | $4.62 | $4.62 | 899,470 | — | — |
| 1996-03-21 | $3.75 | $3.75 | 537,550 | — | — |
| 1996-03-20 | $2.98 | $2.98 | 13,130 | — | — |
| 1996-03-19 | $2.98 | $2.98 | 92,560 | — | — |
| 1996-03-18 | $2.88 | $2.88 | 27,690 | — | — |
| 1996-03-15 | $2.79 | $2.79 | 64,740 | — | — |
| 1996-03-14 | $2.79 | $2.79 | 21,840 | — | — |
| 1996-03-13 | $2.88 | $2.88 | 11,440 | — | — |
| 1996-03-12 | $2.88 | $2.88 | 32,370 | — | — |
| 1996-03-11 | $2.88 | $2.88 | 18,850 | — | — |
| 1996-03-08 | $2.79 | $2.79 | 19,370 | — | — |
| 1996-03-07 | $2.98 | $2.98 | 11,310 | — | — |
| 1996-03-06 | $2.88 | $2.88 | 19,240 | — | — |
| 1996-03-05 | $2.88 | $2.88 | 10,400 | — | — |
| 1996-03-04 | $2.79 | $2.79 | 0 | — | — |
| 1996-03-01 | $2.88 | $2.88 | 33,930 | — | — |
| 1996-02-29 | $2.98 | $2.98 | 19,110 | — | — |
| 1996-02-28 | $2.88 | $2.88 | 11,570 | — | — |
| 1996-02-27 | $2.88 | $2.88 | 20,930 | — | — |
| 1996-02-26 | $2.88 | $2.88 | 0 | — | — |
| 1996-02-23 | $2.88 | $2.88 | 6,240 | — | — |
| 1996-02-22 | $2.98 | $2.98 | 0 | — | — |
| 1996-02-21 | $2.98 | $2.98 | 14,170 | — | — |
| 1996-02-20 | $2.98 | $2.98 | 9,620 | — | — |
| 1996-02-16 | $2.98 | $2.98 | 0 | — | — |
| 1996-02-15 | $2.98 | $2.98 | 9,880 | — | — |
| 1996-02-14 | $2.98 | $2.98 | 26,910 | — | — |
| 1996-02-13 | $3.08 | $3.08 | 4,030 | — | — |
| 1996-02-12 | $2.98 | $2.98 | 780 | — | — |
| 1996-02-09 | $2.98 | $2.98 | 28,210 | — | — |
| 1996-02-08 | $2.88 | $2.88 | 90,090 | — | — |
| 1996-02-07 | $2.98 | $2.98 | 10,790 | — | — |
| 1996-02-06 | $2.98 | $2.98 | 7,020 | — | — |
| 1996-02-05 | $2.98 | $2.98 | 17,810 | — | — |
| 1996-02-02 | $2.98 | $2.98 | 18,590 | — | — |
| 1996-02-01 | $2.98 | $2.98 | 13,130 | — | — |
| 1996-01-31 | $2.98 | $2.98 | 9,230 | — | — |
| 1996-01-30 | $2.98 | $2.98 | 15,990 | — | — |
| 1996-01-29 | $2.98 | $2.98 | 21,320 | — | — |
| 1996-01-26 | $3.08 | $3.08 | 41,730 | — | — |
| 1996-01-25 | $2.98 | $2.98 | 17,550 | — | — |
| 1996-01-24 | $2.98 | $2.98 | 12,480 | — | — |
| 1996-01-23 | $2.98 | $2.98 | 37,570 | — | — |
| 1996-01-22 | $2.88 | $2.88 | 3,900 | — | — |
| 1996-01-19 | $2.98 | $2.98 | 10,010 | — | — |
| 1996-01-18 | $2.98 | $2.98 | 13,910 | — | — |
| 1996-01-17 | $3.08 | $3.08 | 10,400 | — | — |
| 1996-01-16 | $3.08 | $3.08 | 8,320 | — | — |
| 1996-01-15 | $3.17 | $3.17 | 495,560 | — | — |
| 1996-01-12 | $3.08 | $3.08 | 13,130 | — | — |
| 1996-01-11 | $3.08 | $3.08 | 29,120 | — | — |
| 1996-01-10 | $3.17 | $3.17 | 19,110 | — | — |
| 1996-01-09 | $3.27 | $3.27 | 2,470 | — | — |
| 1996-01-08 | $3.27 | $3.27 | 0 | — | — |
| 1996-01-05 | $3.27 | $3.27 | 19,760 | — | — |
| 1996-01-04 | $3.27 | $3.27 | 13,520 | — | — |
| 1996-01-03 | $3.37 | $3.37 | 6,890 | — | — |
| 1996-01-02 | $3.37 | $3.37 | 780 | — | — |