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
- 1990-09-26 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 | $2.81 | $2.81 | 34,200 | — | — |
| 1996-12-30 | $2.81 | $2.81 | 68,800 | — | — |
| 1996-12-27 | $2.81 | $2.81 | 25,200 | — | — |
| 1996-12-26 | $2.84 | $2.84 | 132,000 | — | — |
| 1996-12-24 | $2.94 | $2.94 | 15,400 | — | — |
| 1996-12-23 | $2.81 | $2.81 | 74,800 | — | — |
| 1996-12-20 | $2.81 | $2.81 | 18,200 | — | — |
| 1996-12-19 | $2.81 | $2.81 | 39,000 | — | — |
| 1996-12-18 | $2.81 | $2.81 | 24,600 | — | — |
| 1996-12-17 | $2.94 | $2.94 | 20,000 | — | — |
| 1996-12-16 | $2.91 | $2.91 | 31,400 | — | — |
| 1996-12-13 | $2.94 | $2.94 | 27,800 | — | — |
| 1996-12-12 | $2.88 | $2.88 | 31,600 | — | — |
| 1996-12-11 | $2.81 | $2.81 | 9,200 | — | — |
| 1996-12-10 | $2.81 | $2.81 | 25,000 | — | — |
| 1996-12-09 | $2.81 | $2.81 | 32,000 | — | — |
| 1996-12-06 | $3.00 | $3.00 | 45,000 | — | — |
| 1996-12-05 | $2.81 | $2.81 | 36,200 | — | — |
| 1996-12-04 | $2.81 | $2.81 | 12,200 | — | — |
| 1996-12-03 | $2.88 | $2.88 | 5,600 | — | — |
| 1996-12-02 | $2.88 | $2.88 | 12,200 | — | — |
| 1996-11-29 | $2.94 | $2.94 | 16,400 | — | — |
| 1996-11-27 | $2.81 | $2.81 | 5,000 | — | — |
| 1996-11-26 | $2.94 | $2.94 | 59,600 | — | — |
| 1996-11-25 | $2.94 | $2.94 | 39,800 | — | — |
| 1996-11-22 | $3.00 | $3.00 | 37,400 | — | — |
| 1996-11-21 | $3.00 | $3.00 | 180,200 | — | — |
| 1996-11-20 | $2.94 | $2.94 | 78,400 | — | — |
| 1996-11-19 | $3.13 | $3.13 | 37,800 | — | — |
| 1996-11-18 | $3.06 | $3.06 | 73,800 | — | — |
| 1996-11-15 | $3.00 | $3.00 | 38,400 | — | — |
| 1996-11-14 | $3.13 | $3.13 | 39,800 | — | — |
| 1996-11-13 | $3.00 | $3.00 | 211,000 | — | — |
| 1996-11-12 | $3.13 | $3.13 | 24,600 | — | — |
| 1996-11-11 | $3.13 | $3.13 | 124,800 | — | — |
| 1996-11-08 | $3.06 | $3.06 | 109,200 | — | — |
| 1996-11-07 | $2.94 | $2.94 | 10,000 | — | — |
| 1996-11-06 | $3.06 | $3.06 | 2,400 | — | — |
| 1996-11-05 | $2.94 | $2.94 | 31,800 | — | — |
| 1996-11-04 | $2.94 | $2.94 | 35,800 | — | — |
| 1996-11-01 | $3.06 | $3.06 | 72,400 | — | — |
| 1996-10-31 | $3.03 | $3.03 | 83,800 | — | — |
| 1996-10-30 | $3.06 | $3.06 | 140,200 | — | — |
| 1996-10-29 | $3.00 | $3.00 | 103,200 | — | — |
| 1996-10-28 | $3.06 | $3.06 | 187,600 | — | — |
| 1996-10-25 | $3.06 | $3.06 | 91,400 | — | — |
| 1996-10-24 | $3.03 | $3.03 | 36,400 | — | — |
| 1996-10-23 | $3.06 | $3.06 | 76,000 | — | — |
| 1996-10-22 | $2.94 | $2.94 | 49,800 | — | — |
| 1996-10-21 | $3.06 | $3.06 | 407,600 | — | — |
| 1996-10-18 | $2.94 | $2.94 | 59,600 | — | — |
| 1996-10-17 | $2.88 | $2.88 | 38,200 | — | — |
| 1996-10-16 | $2.94 | $2.94 | 31,000 | — | — |
| 1996-10-15 | $2.88 | $2.88 | 65,800 | — | — |
| 1996-10-14 | $3.06 | $3.06 | 21,000 | — | — |
| 1996-10-11 | $3.19 | $3.19 | 77,000 | — | — |
| 1996-10-10 | $3.25 | $3.25 | 83,400 | — | — |
| 1996-10-09 | $2.88 | $2.88 | 16,600 | — | — |
| 1996-10-08 | $2.88 | $2.88 | 15,200 | — | — |
| 1996-10-07 | $2.88 | $2.88 | 95,600 | — | — |
| 1996-10-04 | $3.06 | $3.06 | 89,200 | — | — |
| 1996-10-03 | $2.94 | $2.94 | 8,000 | — | — |
| 1996-10-02 | $2.88 | $2.88 | 59,000 | — | — |
| 1996-10-01 | $2.75 | $2.75 | 14,000 | — | — |
| 1996-09-30 | $2.88 | $2.88 | 39,000 | — | — |
| 1996-09-27 | $3.00 | $3.00 | 11,400 | — | — |
| 1996-09-26 | $3.13 | $3.13 | 3,600 | — | — |
| 1996-09-25 | $3.00 | $3.00 | 13,000 | — | — |
| 1996-09-24 | $3.06 | $3.06 | 17,000 | — | — |
| 1996-09-23 | $3.09 | $3.09 | 20,400 | — | — |
| 1996-09-20 | $3.00 | $3.00 | 7,800 | — | — |
| 1996-09-19 | $3.19 | $3.19 | 11,800 | — | — |
| 1996-09-18 | $3.13 | $3.13 | 6,200 | — | — |
| 1996-09-17 | $3.13 | $3.13 | 21,800 | — | — |
| 1996-09-16 | $3.00 | $3.00 | 26,600 | — | — |
| 1996-09-13 | $3.06 | $3.06 | 62,400 | — | — |
| 1996-09-12 | $3.00 | $3.00 | 202,200 | — | — |
| 1996-09-11 | $2.81 | $2.81 | 14,400 | — | — |
| 1996-09-10 | $2.69 | $2.69 | 8,400 | — | — |
| 1996-09-09 | $2.88 | $2.88 | 35,800 | — | — |
| 1996-09-06 | $2.63 | $2.63 | 45,600 | — | — |
| 1996-09-05 | $2.63 | $2.63 | 22,600 | — | — |
| 1996-09-04 | $2.72 | $2.72 | 15,400 | — | — |
| 1996-09-03 | $2.75 | $2.75 | 3,000 | — | — |
| 1996-08-30 | $2.69 | $2.69 | 14,600 | — | — |
| 1996-08-29 | $2.75 | $2.75 | 12,000 | — | — |
| 1996-08-28 | $2.75 | $2.75 | 42,200 | — | — |
| 1996-08-27 | $2.75 | $2.75 | 184,800 | — | — |
| 1996-08-26 | $2.72 | $2.72 | 15,200 | — | — |
| 1996-08-23 | $2.75 | $2.75 | 8,200 | — | — |
| 1996-08-22 | $2.75 | $2.75 | 57,800 | — | — |
| 1996-08-21 | $2.75 | $2.75 | 24,600 | — | — |
| 1996-08-20 | $2.81 | $2.81 | 9,600 | — | — |
| 1996-08-19 | $2.75 | $2.75 | 50,600 | — | — |
| 1996-08-16 | $2.69 | $2.69 | 19,000 | — | — |
| 1996-08-15 | $2.63 | $2.63 | 19,800 | — | — |
| 1996-08-14 | $2.75 | $2.75 | 17,800 | — | — |
| 1996-08-13 | $2.63 | $2.63 | 33,200 | — | — |
| 1996-08-12 | $2.69 | $2.69 | 99,000 | — | — |
| 1996-08-09 | $2.69 | $2.69 | 3,600 | — | — |
| 1996-08-08 | $2.75 | $2.75 | 31,400 | — | — |
| 1996-08-07 | $2.69 | $2.69 | 25,000 | — | — |
| 1996-08-06 | $2.81 | $2.81 | 60,400 | — | — |
| 1996-08-05 | $2.81 | $2.81 | 75,400 | — | — |
| 1996-08-02 | $2.63 | $2.63 | 48,400 | — | — |
| 1996-08-01 | $2.56 | $2.56 | 19,600 | — | — |
| 1996-07-31 | $2.66 | $2.66 | 149,200 | — | — |
| 1996-07-30 | $2.56 | $2.56 | 54,600 | — | — |
| 1996-07-29 | $2.75 | $2.75 | 64,200 | — | — |
| 1996-07-26 | $2.75 | $2.75 | 14,800 | — | — |
| 1996-07-25 | $2.75 | $2.75 | 34,200 | — | — |
| 1996-07-24 | $2.75 | $2.75 | 133,000 | — | — |
| 1996-07-23 | $2.69 | $2.69 | 43,600 | — | — |
| 1996-07-22 | $2.69 | $2.69 | 15,600 | — | — |
| 1996-07-19 | $2.88 | $2.88 | 28,000 | — | — |
| 1996-07-18 | $2.69 | $2.69 | 32,600 | — | — |
| 1996-07-17 | $2.75 | $2.75 | 16,800 | — | — |
| 1996-07-16 | $2.75 | $2.75 | 99,400 | — | — |
| 1996-07-15 | $2.88 | $2.88 | 47,800 | — | — |
| 1996-07-12 | $2.94 | $2.94 | 27,000 | — | — |
| 1996-07-11 | $2.94 | $2.94 | 75,400 | — | — |
| 1996-07-10 | $2.75 | $2.75 | 13,000 | — | — |
| 1996-07-09 | $2.88 | $2.88 | 8,200 | — | — |
| 1996-07-08 | $2.81 | $2.81 | 59,400 | — | — |
| 1996-07-05 | $3.00 | $3.00 | 12,400 | — | — |
| 1996-07-03 | $3.13 | $3.13 | 1,400 | — | — |
| 1996-07-02 | $3.19 | $3.19 | 67,800 | — | — |
| 1996-07-01 | $3.19 | $3.19 | 18,600 | — | — |
| 1996-06-28 | $3.31 | $3.31 | 39,000 | — | — |
| 1996-06-27 | $3.19 | $3.19 | 38,600 | — | — |
| 1996-06-26 | $3.19 | $3.19 | 101,400 | — | — |
| 1996-06-25 | $3.19 | $3.19 | 84,400 | — | — |
| 1996-06-24 | $2.88 | $2.88 | 16,800 | — | — |
| 1996-06-21 | $2.88 | $2.88 | 8,400 | — | — |
| 1996-06-20 | $2.88 | $2.88 | 68,200 | — | — |
| 1996-06-19 | $3.00 | $3.00 | 23,400 | — | — |
| 1996-06-18 | $2.94 | $2.94 | 61,800 | — | — |
| 1996-06-17 | $2.88 | $2.88 | 19,200 | — | — |
| 1996-06-14 | $2.94 | $2.94 | 21,600 | — | — |
| 1996-06-13 | $2.88 | $2.88 | 26,200 | — | — |
| 1996-06-12 | $3.06 | $3.06 | 3,800 | — | — |
| 1996-06-11 | $2.88 | $2.88 | 9,800 | — | — |
| 1996-06-10 | $3.00 | $3.00 | 28,800 | — | — |
| 1996-06-07 | $3.09 | $3.09 | 58,400 | — | — |
| 1996-06-06 | $3.13 | $3.13 | 22,400 | — | — |
| 1996-06-05 | $3.25 | $3.25 | 20,400 | — | — |
| 1996-06-04 | $3.13 | $3.13 | 12,800 | — | — |
| 1996-06-03 | $3.16 | $3.16 | 63,600 | — | — |
| 1996-05-31 | $2.94 | $2.94 | 23,800 | — | — |
| 1996-05-30 | $3.03 | $3.03 | 30,000 | — | — |
| 1996-05-29 | $3.00 | $3.00 | 33,600 | — | — |
| 1996-05-28 | $3.06 | $3.06 | 35,600 | — | — |
| 1996-05-24 | $3.06 | $3.06 | 55,600 | — | — |
| 1996-05-23 | $3.13 | $3.13 | 34,400 | — | — |
| 1996-05-22 | $3.06 | $3.06 | 31,600 | — | — |
| 1996-05-21 | $3.00 | $3.00 | 43,800 | — | — |
| 1996-05-20 | $3.13 | $3.13 | 85,600 | — | — |
| 1996-05-17 | $3.16 | $3.16 | 43,600 | — | — |
| 1996-05-16 | $3.25 | $3.25 | 41,400 | — | — |
| 1996-05-15 | $3.19 | $3.19 | 19,600 | — | — |
| 1996-05-14 | $3.25 | $3.25 | 46,000 | — | — |
| 1996-05-13 | $3.44 | $3.44 | 35,200 | — | — |
| 1996-05-10 | $3.50 | $3.50 | 26,400 | — | — |
| 1996-05-09 | $3.25 | $3.25 | 41,800 | — | — |
| 1996-05-08 | $3.31 | $3.31 | 31,000 | — | — |
| 1996-05-07 | $3.25 | $3.25 | 75,600 | — | — |
| 1996-05-06 | $3.44 | $3.44 | 59,800 | — | — |
| 1996-05-03 | $3.44 | $3.44 | 27,400 | — | — |
| 1996-05-02 | $3.38 | $3.38 | 18,200 | — | — |
| 1996-05-01 | $3.50 | $3.50 | 57,400 | — | — |
| 1996-04-30 | $3.38 | $3.38 | 22,800 | — | — |
| 1996-04-29 | $3.38 | $3.38 | 78,000 | — | — |
| 1996-04-26 | $3.50 | $3.50 | 165,200 | — | — |
| 1996-04-25 | $3.50 | $3.50 | 80,200 | — | — |
| 1996-04-24 | $3.38 | $3.38 | 91,200 | — | — |
| 1996-04-23 | $3.38 | $3.38 | 105,600 | — | — |
| 1996-04-22 | $3.38 | $3.38 | 107,200 | — | — |
| 1996-04-19 | $3.50 | $3.50 | 78,800 | — | — |
| 1996-04-18 | $3.31 | $3.31 | 286,000 | — | — |
| 1996-04-17 | $3.44 | $3.44 | 184,000 | — | — |
| 1996-04-16 | $3.13 | $3.13 | 135,200 | — | — |
| 1996-04-15 | $3.38 | $3.38 | 191,800 | — | — |
| 1996-04-12 | $3.09 | $3.09 | 205,400 | — | — |
| 1996-04-11 | $3.06 | $3.06 | 122,200 | — | — |
| 1996-04-10 | $3.13 | $3.13 | 182,400 | — | — |
| 1996-04-09 | $3.13 | $3.13 | 302,200 | — | — |
| 1996-04-08 | $3.13 | $3.13 | 260,600 | — | — |
| 1996-04-04 | $3.16 | $3.16 | 175,800 | — | — |
| 1996-04-03 | $3.13 | $3.13 | 183,600 | — | — |
| 1996-04-02 | $3.19 | $3.19 | 498,000 | — | — |
| 1996-04-01 | $3.25 | $3.25 | 691,400 | — | — |
| 1996-03-29 | $3.06 | $3.06 | 775,200 | — | — |
| 1996-03-28 | $2.94 | $2.94 | 474,000 | — | — |
| 1996-03-27 | $2.44 | $2.44 | 144,000 | — | — |
| 1996-03-26 | $2.31 | $2.31 | 75,000 | — | — |
| 1996-03-25 | $2.25 | $2.25 | 39,000 | — | — |
| 1996-03-22 | $2.38 | $2.38 | 44,800 | — | — |
| 1996-03-21 | $2.56 | $2.56 | 7,400 | — | — |
| 1996-03-20 | $2.56 | $2.56 | 37,200 | — | — |
| 1996-03-19 | $2.50 | $2.50 | 63,600 | — | — |
| 1996-03-18 | $2.56 | $2.56 | 280,200 | — | — |
| 1996-03-15 | $2.50 | $2.50 | 262,800 | — | — |
| 1996-03-14 | $2.50 | $2.50 | 452,000 | — | — |
| 1996-03-13 | $2.31 | $2.31 | 8,000 | — | — |
| 1996-03-12 | $2.31 | $2.31 | 32,600 | — | — |
| 1996-03-11 | $2.25 | $2.25 | 29,600 | — | — |
| 1996-03-08 | $2.25 | $2.25 | 84,200 | — | — |
| 1996-03-07 | $2.19 | $2.19 | 5,400 | — | — |
| 1996-03-06 | $2.31 | $2.31 | 80,200 | — | — |
| 1996-03-05 | $2.31 | $2.31 | 34,400 | — | — |
| 1996-03-04 | $2.31 | $2.31 | 8,200 | — | — |
| 1996-03-01 | $2.31 | $2.31 | 30,200 | — | — |
| 1996-02-29 | $2.31 | $2.31 | 21,800 | — | — |
| 1996-02-28 | $2.22 | $2.22 | 204,200 | — | — |
| 1996-02-27 | $2.25 | $2.25 | 143,000 | — | — |
| 1996-02-26 | $2.25 | $2.25 | 8,000 | — | — |
| 1996-02-23 | $2.25 | $2.25 | 65,000 | — | — |
| 1996-02-22 | $2.44 | $2.44 | 72,800 | — | — |
| 1996-02-21 | $2.31 | $2.31 | 118,800 | — | — |
| 1996-02-20 | $2.31 | $2.31 | 30,200 | — | — |
| 1996-02-16 | $2.13 | $2.13 | 0 | — | — |
| 1996-02-15 | $2.13 | $2.13 | 216,000 | — | — |
| 1996-02-14 | $2.13 | $2.13 | 16,200 | — | — |
| 1996-02-13 | $2.19 | $2.19 | 35,800 | — | — |
| 1996-02-12 | $2.31 | $2.31 | 3,400 | — | — |
| 1996-02-09 | $2.19 | $2.19 | 12,000 | — | — |
| 1996-02-08 | $2.19 | $2.19 | 10,600 | — | — |
| 1996-02-07 | $2.19 | $2.19 | 120,400 | — | — |
| 1996-02-06 | $2.16 | $2.16 | 33,200 | — | — |
| 1996-02-05 | $2.13 | $2.13 | 29,600 | — | — |
| 1996-02-02 | $2.13 | $2.13 | 14,000 | — | — |
| 1996-02-01 | $2.13 | $2.13 | 47,400 | — | — |
| 1996-01-31 | $2.19 | $2.19 | 50,800 | — | — |
| 1996-01-30 | $2.06 | $2.06 | 72,200 | — | — |
| 1996-01-29 | $2.06 | $2.06 | 47,400 | — | — |
| 1996-01-26 | $2.06 | $2.06 | 1,600 | — | — |
| 1996-01-25 | $2.13 | $2.13 | 4,600 | — | — |
| 1996-01-24 | $2.13 | $2.13 | 40,600 | — | — |
| 1996-01-23 | $2.19 | $2.19 | 16,000 | — | — |
| 1996-01-22 | $2.06 | $2.06 | 18,400 | — | — |
| 1996-01-19 | $2.13 | $2.13 | 46,000 | — | — |
| 1996-01-18 | $2.06 | $2.06 | 13,600 | — | — |
| 1996-01-17 | $2.06 | $2.06 | 35,200 | — | — |
| 1996-01-16 | $2.19 | $2.19 | 800 | — | — |
| 1996-01-15 | $2.03 | $2.03 | 31,600 | — | — |
| 1996-01-12 | $2.00 | $2.00 | 21,200 | — | — |
| 1996-01-11 | $2.16 | $2.16 | 380,400 | — | — |
| 1996-01-10 | $2.00 | $2.00 | 412,800 | — | — |
| 1996-01-09 | $2.14 | $2.14 | 2,400 | — | — |
| 1996-01-08 | $2.13 | $2.13 | 2,000 | — | — |
| 1996-01-05 | $2.19 | $2.19 | 3,000 | — | — |
| 1996-01-04 | $2.19 | $2.19 | 69,200 | — | — |
| 1996-01-03 | $2.25 | $2.25 | 21,200 | — | — |
| 1996-01-02 | $2.06 | $2.06 | 9,800 | — | — |