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
- 1990-05-14 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 | $2.45 | $2.45 | 163,542 | — | — |
| 1996-12-30 | $2.30 | $2.30 | 170,833 | — | — |
| 1996-12-27 | $2.38 | $2.38 | 133,333 | — | — |
| 1996-12-26 | $2.27 | $2.27 | 143,056 | — | — |
| 1996-12-24 | $2.16 | $2.16 | 5,556 | — | — |
| 1996-12-23 | $2.16 | $2.16 | 82,986 | — | — |
| 1996-12-20 | $2.18 | $2.18 | 46,181 | — | — |
| 1996-12-19 | $2.16 | $2.16 | 130,556 | — | — |
| 1996-12-18 | $1.93 | $1.93 | 38,542 | — | — |
| 1996-12-17 | $1.87 | $1.87 | 11,111 | — | — |
| 1996-12-16 | $1.94 | $1.94 | 28,125 | — | — |
| 1996-12-13 | $1.94 | $1.94 | 34,375 | — | — |
| 1996-12-12 | $2.02 | $2.02 | 46,875 | — | — |
| 1996-12-11 | $1.89 | $1.89 | 183,681 | — | — |
| 1996-12-10 | $2.02 | $2.02 | 115,972 | — | — |
| 1996-12-09 | $2.05 | $2.05 | 100,694 | — | — |
| 1996-12-06 | $2.16 | $2.16 | 44,097 | — | — |
| 1996-12-05 | $2.16 | $2.16 | 26,736 | — | — |
| 1996-12-04 | $2.23 | $2.23 | 47,569 | — | — |
| 1996-12-03 | $2.20 | $2.20 | 22,917 | — | — |
| 1996-12-02 | $2.16 | $2.16 | 31,250 | — | — |
| 1996-11-29 | $2.20 | $2.20 | 15,625 | — | — |
| 1996-11-27 | $2.16 | $2.16 | 198,264 | — | — |
| 1996-11-26 | $2.27 | $2.27 | 96,528 | — | — |
| 1996-11-25 | $2.27 | $2.27 | 23,611 | — | — |
| 1996-11-22 | $2.27 | $2.27 | 35,417 | — | — |
| 1996-11-21 | $2.16 | $2.16 | 34,722 | — | — |
| 1996-11-20 | $2.12 | $2.12 | 53,125 | — | — |
| 1996-11-19 | $2.16 | $2.16 | 12,153 | — | — |
| 1996-11-18 | $2.20 | $2.20 | 36,458 | — | — |
| 1996-11-15 | $2.16 | $2.16 | 20,833 | — | — |
| 1996-11-14 | $2.12 | $2.12 | 6,944 | — | — |
| 1996-11-13 | $2.12 | $2.12 | 87,847 | — | — |
| 1996-11-12 | $2.20 | $2.20 | 25,347 | — | — |
| 1996-11-11 | $2.23 | $2.23 | 65,972 | — | — |
| 1996-11-08 | $2.16 | $2.16 | 9,375 | — | — |
| 1996-11-07 | $2.16 | $2.16 | 17,708 | — | — |
| 1996-11-06 | $2.20 | $2.20 | 99,653 | — | — |
| 1996-11-05 | $2.23 | $2.23 | 34,028 | — | — |
| 1996-11-04 | $2.23 | $2.23 | 28,125 | — | — |
| 1996-11-01 | $2.23 | $2.23 | 192,708 | — | — |
| 1996-10-31 | $2.30 | $2.30 | 15,972 | — | — |
| 1996-10-30 | $2.30 | $2.30 | 83,681 | — | — |
| 1996-10-29 | $2.23 | $2.23 | 182,292 | — | — |
| 1996-10-28 | $2.23 | $2.23 | 108,681 | — | — |
| 1996-10-25 | $2.30 | $2.30 | 15,972 | — | — |
| 1996-10-24 | $2.30 | $2.30 | 176,042 | — | — |
| 1996-10-23 | $2.27 | $2.27 | 183,681 | — | — |
| 1996-10-22 | $2.16 | $2.16 | 122,222 | — | — |
| 1996-10-21 | $2.20 | $2.20 | 162,847 | — | — |
| 1996-10-18 | $2.12 | $2.12 | 13,194 | — | — |
| 1996-10-17 | $2.12 | $2.12 | 42,708 | — | — |
| 1996-10-16 | $2.16 | $2.16 | 63,542 | — | — |
| 1996-10-15 | $2.20 | $2.20 | 96,875 | — | — |
| 1996-10-14 | $2.20 | $2.20 | 69,792 | — | — |
| 1996-10-11 | $2.20 | $2.20 | 23,264 | — | — |
| 1996-10-10 | $2.27 | $2.27 | 36,458 | — | — |
| 1996-10-09 | $2.20 | $2.20 | 7,292 | — | — |
| 1996-10-08 | $2.20 | $2.20 | 9,375 | — | — |
| 1996-10-07 | $2.23 | $2.23 | 107,639 | — | — |
| 1996-10-04 | $2.27 | $2.27 | 70,833 | — | — |
| 1996-10-03 | $2.20 | $2.20 | 20,833 | — | — |
| 1996-10-02 | $2.30 | $2.30 | 85,069 | — | — |
| 1996-10-01 | $2.25 | $2.25 | 13,889 | — | — |
| 1996-09-30 | $2.23 | $2.23 | 38,889 | — | — |
| 1996-09-27 | $2.29 | $2.29 | 25,694 | — | — |
| 1996-09-26 | $2.27 | $2.27 | 34,028 | — | — |
| 1996-09-25 | $2.30 | $2.30 | 18,403 | — | — |
| 1996-09-24 | $2.25 | $2.25 | 22,222 | — | — |
| 1996-09-23 | $2.30 | $2.30 | 74,653 | — | — |
| 1996-09-20 | $2.16 | $2.16 | 125,000 | — | — |
| 1996-09-19 | $2.23 | $2.23 | 694 | — | — |
| 1996-09-18 | $2.27 | $2.27 | 114,931 | — | — |
| 1996-09-17 | $2.30 | $2.30 | 47,917 | — | — |
| 1996-09-16 | $2.23 | $2.23 | 28,819 | — | — |
| 1996-09-13 | $2.30 | $2.30 | 116,667 | — | — |
| 1996-09-12 | $2.23 | $2.23 | 9,028 | — | — |
| 1996-09-11 | $2.23 | $2.23 | 15,625 | — | — |
| 1996-09-10 | $2.23 | $2.23 | 108,681 | — | — |
| 1996-09-09 | $2.27 | $2.27 | 12,500 | — | — |
| 1996-09-06 | $2.23 | $2.23 | 80,903 | — | — |
| 1996-09-05 | $2.20 | $2.20 | 155,208 | — | — |
| 1996-09-04 | $2.27 | $2.27 | 44,792 | — | — |
| 1996-09-03 | $2.23 | $2.23 | 11,111 | — | — |
| 1996-08-30 | $2.34 | $2.34 | 347 | — | — |
| 1996-08-29 | $2.34 | $2.34 | 26,042 | — | — |
| 1996-08-28 | $2.27 | $2.27 | 22,917 | — | — |
| 1996-08-27 | $2.34 | $2.34 | 30,556 | — | — |
| 1996-08-26 | $2.23 | $2.23 | 33,681 | — | — |
| 1996-08-23 | $2.27 | $2.27 | 18,750 | — | — |
| 1996-08-22 | $2.34 | $2.34 | 7,986 | — | — |
| 1996-08-21 | $2.27 | $2.27 | 38,194 | — | — |
| 1996-08-20 | $2.27 | $2.27 | 92,708 | — | — |
| 1996-08-19 | $2.27 | $2.27 | 23,958 | — | — |
| 1996-08-16 | $2.27 | $2.27 | 65,972 | — | — |
| 1996-08-15 | $2.20 | $2.20 | 29,514 | — | — |
| 1996-08-14 | $2.16 | $2.16 | 19,097 | — | — |
| 1996-08-13 | $2.20 | $2.20 | 23,958 | — | — |
| 1996-08-12 | $2.27 | $2.27 | 12,847 | — | — |
| 1996-08-09 | $2.16 | $2.16 | 1,042 | — | — |
| 1996-08-08 | $2.25 | $2.25 | 6,944 | — | — |
| 1996-08-07 | $2.27 | $2.27 | 15,278 | — | — |
| 1996-08-06 | $2.16 | $2.16 | 19,444 | — | — |
| 1996-08-05 | $2.09 | $2.09 | 62,153 | — | — |
| 1996-08-02 | $2.20 | $2.20 | 25,694 | — | — |
| 1996-08-01 | $2.20 | $2.20 | 29,167 | — | — |
| 1996-07-31 | $2.27 | $2.27 | 41,667 | — | — |
| 1996-07-30 | $2.20 | $2.20 | 98,958 | — | — |
| 1996-07-29 | $2.23 | $2.23 | 155,208 | — | — |
| 1996-07-26 | $2.30 | $2.30 | 95,833 | — | — |
| 1996-07-25 | $2.20 | $2.20 | 183,681 | — | — |
| 1996-07-24 | $2.09 | $2.09 | 226,042 | — | — |
| 1996-07-23 | $2.27 | $2.27 | 89,236 | — | — |
| 1996-07-22 | $2.38 | $2.38 | 25,347 | — | — |
| 1996-07-19 | $2.38 | $2.38 | 38,542 | — | — |
| 1996-07-18 | $2.41 | $2.41 | 161,806 | — | — |
| 1996-07-17 | $2.30 | $2.30 | 114,583 | — | — |
| 1996-07-16 | $2.16 | $2.16 | 374,306 | — | — |
| 1996-07-15 | $2.30 | $2.30 | 82,639 | — | — |
| 1996-07-12 | $2.52 | $2.52 | 62,153 | — | — |
| 1996-07-11 | $2.52 | $2.52 | 93,403 | — | — |
| 1996-07-10 | $2.66 | $2.66 | 57,986 | — | — |
| 1996-07-09 | $2.59 | $2.59 | 63,889 | — | — |
| 1996-07-08 | $2.59 | $2.59 | 15,625 | — | — |
| 1996-07-05 | $2.63 | $2.63 | 49,653 | — | — |
| 1996-07-03 | $2.52 | $2.52 | 41,319 | — | — |
| 1996-07-02 | $2.56 | $2.56 | 93,403 | — | — |
| 1996-07-01 | $2.66 | $2.66 | 14,583 | — | — |
| 1996-06-28 | $2.56 | $2.56 | 59,375 | — | — |
| 1996-06-27 | $2.59 | $2.59 | 46,875 | — | — |
| 1996-06-26 | $2.52 | $2.52 | 96,181 | — | — |
| 1996-06-25 | $2.74 | $2.74 | 129,514 | — | — |
| 1996-06-24 | $2.81 | $2.81 | 17,708 | — | — |
| 1996-06-21 | $2.84 | $2.84 | 101,736 | — | — |
| 1996-06-20 | $2.84 | $2.84 | 132,292 | — | — |
| 1996-06-19 | $2.92 | $2.92 | 107,639 | — | — |
| 1996-06-18 | $2.96 | $2.96 | 129,167 | — | — |
| 1996-06-17 | $3.04 | $3.04 | 152,778 | — | — |
| 1996-06-14 | $3.06 | $3.06 | 50,000 | — | — |
| 1996-06-13 | $3.04 | $3.04 | 185,417 | — | — |
| 1996-06-12 | $2.99 | $2.99 | 38,194 | — | — |
| 1996-06-11 | $2.99 | $2.99 | 168,403 | — | — |
| 1996-06-10 | $2.95 | $2.95 | 76,389 | — | — |
| 1996-06-07 | $3.02 | $3.02 | 89,931 | — | — |
| 1996-06-06 | $2.99 | $2.99 | 46,875 | — | — |
| 1996-06-05 | $2.99 | $2.99 | 73,611 | — | — |
| 1996-06-04 | $3.06 | $3.06 | 60,069 | — | — |
| 1996-06-03 | $3.10 | $3.10 | 43,056 | — | — |
| 1996-05-31 | $3.13 | $3.13 | 213,542 | — | — |
| 1996-05-30 | $3.06 | $3.06 | 73,264 | — | — |
| 1996-05-29 | $3.13 | $3.13 | 196,181 | — | — |
| 1996-05-28 | $3.31 | $3.31 | 756,597 | — | — |
| 1996-05-24 | $3.24 | $3.24 | 92,708 | — | — |
| 1996-05-23 | $3.24 | $3.24 | 277,431 | — | — |
| 1996-05-22 | $2.99 | $2.99 | 181,597 | — | — |
| 1996-05-21 | $3.17 | $3.17 | 473,264 | — | — |
| 1996-05-20 | $3.38 | $3.38 | 801,042 | — | — |
| 1996-05-17 | $3.17 | $3.17 | 1,158,333 | — | — |
| 1996-05-16 | $3.06 | $3.06 | 799,306 | — | — |
| 1996-05-15 | $2.92 | $2.92 | 81,944 | — | — |
| 1996-05-14 | $2.84 | $2.84 | 45,486 | — | — |
| 1996-05-13 | $2.88 | $2.88 | 192,361 | — | — |
| 1996-05-10 | $2.92 | $2.92 | 115,972 | — | — |
| 1996-05-09 | $2.92 | $2.92 | 806,944 | — | — |
| 1996-05-08 | $2.74 | $2.74 | 401,389 | — | — |
| 1996-05-07 | $2.88 | $2.88 | 245,486 | — | — |
| 1996-05-06 | $2.95 | $2.95 | 343,056 | — | — |
| 1996-05-03 | $2.95 | $2.95 | 355,903 | — | — |
| 1996-05-02 | $2.81 | $2.81 | 442,708 | — | — |
| 1996-05-01 | $2.88 | $2.88 | 966,319 | — | — |
| 1996-04-30 | $2.92 | $2.92 | 427,431 | — | — |
| 1996-04-29 | $2.84 | $2.84 | 503,819 | — | — |
| 1996-04-26 | $2.81 | $2.81 | 2,035,764 | — | — |
| 1996-04-25 | $2.59 | $2.59 | 370,486 | — | — |
| 1996-04-24 | $2.45 | $2.45 | 161,806 | — | — |
| 1996-04-23 | $2.45 | $2.45 | 314,236 | — | — |
| 1996-04-22 | $2.45 | $2.45 | 173,611 | — | — |
| 1996-04-19 | $2.45 | $2.45 | 615,625 | — | — |
| 1996-04-18 | $2.48 | $2.48 | 436,111 | — | — |
| 1996-04-17 | $2.41 | $2.41 | 839,931 | — | — |
| 1996-04-16 | $2.27 | $2.27 | 95,139 | — | — |
| 1996-04-15 | $2.27 | $2.27 | 148,958 | — | — |
| 1996-04-12 | $2.30 | $2.30 | 196,528 | — | — |
| 1996-04-11 | $2.21 | $2.21 | 133,333 | — | — |
| 1996-04-10 | $2.12 | $2.12 | 148,264 | — | — |
| 1996-04-09 | $2.02 | $2.02 | 77,431 | — | — |
| 1996-04-08 | $2.12 | $2.12 | 61,458 | — | — |
| 1996-04-04 | $2.16 | $2.16 | 208,333 | — | — |
| 1996-04-03 | $2.16 | $2.16 | 54,167 | — | — |
| 1996-04-02 | $2.16 | $2.16 | 86,806 | — | — |
| 1996-04-01 | $2.20 | $2.20 | 77,083 | — | — |
| 1996-03-29 | $2.20 | $2.20 | 132,292 | — | — |
| 1996-03-28 | $2.14 | $2.14 | 46,875 | — | — |
| 1996-03-27 | $2.16 | $2.16 | 37,847 | — | — |
| 1996-03-26 | $2.12 | $2.12 | 105,556 | — | — |
| 1996-03-25 | $2.09 | $2.09 | 34,028 | — | — |
| 1996-03-22 | $2.16 | $2.16 | 123,264 | — | — |
| 1996-03-21 | $2.11 | $2.11 | 163,542 | — | — |
| 1996-03-20 | $2.12 | $2.12 | 497,222 | — | — |
| 1996-03-19 | $2.09 | $2.09 | 39,583 | — | — |
| 1996-03-18 | $1.94 | $1.94 | 16,319 | — | — |
| 1996-03-15 | $1.91 | $1.91 | 40,972 | — | — |
| 1996-03-14 | $2.02 | $2.02 | 37,847 | — | — |
| 1996-03-13 | $1.91 | $1.91 | 27,431 | — | — |
| 1996-03-12 | $1.94 | $1.94 | 100,347 | — | — |
| 1996-03-11 | $2.12 | $2.12 | 27,083 | — | — |
| 1996-03-08 | $2.11 | $2.11 | 58,333 | — | — |
| 1996-03-07 | $2.20 | $2.20 | 21,528 | — | — |
| 1996-03-06 | $2.20 | $2.20 | 46,875 | — | — |
| 1996-03-05 | $2.16 | $2.16 | 74,306 | — | — |
| 1996-03-04 | $2.12 | $2.12 | 83,681 | — | — |
| 1996-03-01 | $2.23 | $2.23 | 109,375 | — | — |
| 1996-02-29 | $2.23 | $2.23 | 52,431 | — | — |
| 1996-02-28 | $2.23 | $2.23 | 27,083 | — | — |
| 1996-02-27 | $2.12 | $2.12 | 6,944 | — | — |
| 1996-02-26 | $2.16 | $2.16 | 98,958 | — | — |
| 1996-02-23 | $2.23 | $2.23 | 74,306 | — | — |
| 1996-02-22 | $2.09 | $2.09 | 23,611 | — | — |
| 1996-02-21 | $2.05 | $2.05 | 45,833 | — | — |
| 1996-02-20 | $2.00 | $2.00 | 128,472 | — | — |
| 1996-02-16 | $2.02 | $2.02 | 67,708 | — | — |
| 1996-02-15 | $2.16 | $2.16 | 469,444 | — | — |
| 1996-02-14 | $2.16 | $2.16 | 79,861 | — | — |
| 1996-02-13 | $2.16 | $2.16 | 202,083 | — | — |
| 1996-02-12 | $2.27 | $2.27 | 122,569 | — | — |
| 1996-02-09 | $2.20 | $2.20 | 127,778 | — | — |
| 1996-02-08 | $2.16 | $2.16 | 38,542 | — | — |
| 1996-02-07 | $2.16 | $2.16 | 192,361 | — | — |
| 1996-02-06 | $2.23 | $2.23 | 101,736 | — | — |
| 1996-02-05 | $2.23 | $2.23 | 118,750 | — | — |
| 1996-02-02 | $2.27 | $2.27 | 75,347 | — | — |
| 1996-02-01 | $2.25 | $2.25 | 63,542 | — | — |
| 1996-01-31 | $2.21 | $2.21 | 87,500 | — | — |
| 1996-01-30 | $2.23 | $2.23 | 129,861 | — | — |
| 1996-01-29 | $2.23 | $2.23 | 55,208 | — | — |
| 1996-01-26 | $2.20 | $2.20 | 129,514 | — | — |
| 1996-01-25 | $2.20 | $2.20 | 102,778 | — | — |
| 1996-01-24 | $2.12 | $2.12 | 38,542 | — | — |
| 1996-01-23 | $2.16 | $2.16 | 72,917 | — | — |
| 1996-01-22 | $2.05 | $2.05 | 25,000 | — | — |
| 1996-01-19 | $2.12 | $2.12 | 89,583 | — | — |
| 1996-01-18 | $1.98 | $1.98 | 21,528 | — | — |
| 1996-01-17 | $2.02 | $2.02 | 15,972 | — | — |
| 1996-01-16 | $1.98 | $1.98 | 165,278 | — | — |
| 1996-01-15 | $2.05 | $2.05 | 70,833 | — | — |
| 1996-01-12 | $2.16 | $2.16 | 52,778 | — | — |
| 1996-01-11 | $2.27 | $2.27 | 104,861 | — | — |
| 1996-01-10 | $2.07 | $2.07 | 182,986 | — | — |
| 1996-01-09 | $2.05 | $2.05 | 69,444 | — | — |
| 1996-01-08 | $2.20 | $2.20 | 8,681 | — | — |
| 1996-01-05 | $2.20 | $2.20 | 72,222 | — | — |
| 1996-01-04 | $2.20 | $2.20 | 275,347 | — | — |
| 1996-01-03 | $1.91 | $1.91 | 26,389 | — | — |
| 1996-01-02 | $1.98 | $1.98 | 90,278 | — | — |