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
- 1990-03-26 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 | $4.08 | $5.32 | 337,812 | — | — |
| 1996-12-30 | $4.03 | $5.25 | 261,307 | — | — |
| 1996-12-27 | $3.99 | $5.20 | 93,395 | — | — |
| 1996-12-26 | $3.95 | $5.16 | 119,228 | — | — |
| 1996-12-24 | $4.00 | $5.22 | 150,028 | — | — |
| 1996-12-23 | $4.05 | $5.29 | 260,314 | — | — |
| 1996-12-20 | $4.03 | $5.25 | 191,758 | — | — |
| 1996-12-19 | $4.03 | $5.25 | 124,196 | — | — |
| 1996-12-18 | $3.96 | $5.17 | 118,234 | — | — |
| 1996-12-17 | $3.93 | $5.12 | 447,104 | — | — |
| 1996-12-16 | $3.87 | $5.06 | 140,093 | — | — |
| 1996-12-13 | $3.89 | $5.07 | 112,273 | — | — |
| 1996-12-12 | $3.98 | $5.19 | 566,331 | — | — |
| 1996-12-11 | $3.94 | $5.14 | 249,385 | — | — |
| 1996-12-10 | $3.96 | $5.17 | 524,602 | — | — |
| 1996-12-09 | $3.96 | $5.17 | 502,743 | — | — |
| 1996-12-06 | $3.77 | $4.93 | 404,381 | — | — |
| 1996-12-05 | $3.84 | $5.01 | 624,952 | — | — |
| 1996-12-04 | $4.03 | $5.25 | 539,505 | — | — |
| 1996-12-03 | $4.13 | $5.39 | 400,406 | — | — |
| 1996-12-02 | $4.37 | $5.70 | 110,286 | — | — |
| 1996-11-29 | $4.42 | $5.76 | 86,440 | — | — |
| 1996-11-27 | $4.37 | $5.70 | 213,616 | — | — |
| 1996-11-26 | $4.40 | $5.72 | 368,612 | — | — |
| 1996-11-25 | $4.28 | $5.56 | 272,237 | — | — |
| 1996-11-22 | $4.21 | $5.48 | 128,170 | — | — |
| 1996-11-21 | $4.20 | $5.46 | 160,957 | — | — |
| 1996-11-20 | $4.23 | $5.50 | 539,505 | — | — |
| 1996-11-19 | $4.14 | $5.38 | 257,333 | — | — |
| 1996-11-18 | $3.98 | $5.17 | 567,325 | — | — |
| 1996-11-15 | $3.90 | $5.07 | 438,162 | — | — |
| 1996-11-14 | $3.93 | $5.10 | 550,434 | — | — |
| 1996-11-13 | $3.87 | $5.04 | 134,131 | — | — |
| 1996-11-12 | $3.85 | $5.00 | 607,068 | — | — |
| 1996-11-11 | $3.87 | $5.04 | 557,389 | — | — |
| 1996-11-08 | $3.82 | $4.97 | 642,836 | — | — |
| 1996-11-07 | $3.60 | $4.68 | 94,389 | — | — |
| 1996-11-06 | $3.46 | $4.50 | 82,466 | — | — |
| 1996-11-05 | $3.47 | $4.51 | 119,228 | — | — |
| 1996-11-04 | $3.42 | $4.45 | 102,337 | — | — |
| 1996-11-01 | $3.37 | $4.38 | 114,260 | — | — |
| 1996-10-31 | $3.37 | $4.38 | 76,504 | — | — |
| 1996-10-30 | $3.40 | $4.42 | 235,475 | — | — |
| 1996-10-29 | $3.41 | $4.43 | 123,202 | — | — |
| 1996-10-28 | $3.40 | $4.42 | 443,130 | — | — |
| 1996-10-25 | $3.37 | $4.38 | 379,541 | — | — |
| 1996-10-24 | $3.27 | $4.25 | 128,170 | — | — |
| 1996-10-23 | $3.22 | $4.19 | 54,646 | — | — |
| 1996-10-22 | $3.22 | $4.19 | 267,269 | — | — |
| 1996-10-21 | $3.20 | $4.15 | 206,661 | — | — |
| 1996-10-18 | $3.17 | $4.12 | 81,472 | — | — |
| 1996-10-17 | $3.18 | $4.14 | 68,556 | — | — |
| 1996-10-16 | $3.20 | $4.15 | 121,215 | — | — |
| 1996-10-15 | $3.23 | $4.20 | 78,492 | — | — |
| 1996-10-14 | $3.25 | $4.22 | 198,713 | — | — |
| 1996-10-11 | $3.26 | $4.24 | 197,719 | — | — |
| 1996-10-10 | $3.26 | $4.24 | 34,775 | — | — |
| 1996-10-09 | $3.26 | $4.24 | 370,599 | — | — |
| 1996-10-08 | $3.26 | $4.24 | 238,455 | — | — |
| 1996-10-07 | $3.26 | $4.24 | 593,158 | — | — |
| 1996-10-04 | $3.26 | $4.24 | 319,928 | — | — |
| 1996-10-03 | $3.26 | $4.24 | 344,767 | — | — |
| 1996-10-02 | $3.23 | $4.20 | 395,438 | — | — |
| 1996-10-01 | $3.18 | $4.14 | 99,356 | — | — |
| 1996-09-30 | $3.23 | $4.20 | 321,915 | — | — |
| 1996-09-27 | $3.25 | $4.22 | 89,421 | — | — |
| 1996-09-26 | $3.27 | $4.25 | 65,575 | — | — |
| 1996-09-25 | $3.26 | $4.24 | 345,760 | — | — |
| 1996-09-24 | $3.25 | $4.22 | 588,190 | — | — |
| 1996-09-23 | $3.22 | $4.19 | 92,401 | — | — |
| 1996-09-20 | $3.27 | $4.25 | 319,928 | — | — |
| 1996-09-19 | $3.23 | $4.20 | 538,512 | — | — |
| 1996-09-18 | $3.22 | $4.19 | 607,068 | — | — |
| 1996-09-17 | $3.23 | $4.20 | 468,962 | — | — |
| 1996-09-16 | $3.20 | $4.15 | 922,027 | — | — |
| 1996-09-13 | $3.12 | $4.06 | 302,043 | — | — |
| 1996-09-12 | $3.09 | $4.02 | 576,267 | — | — |
| 1996-09-11 | $3.12 | $4.06 | 574,280 | — | — |
| 1996-09-10 | $3.09 | $4.02 | 295,089 | — | — |
| 1996-09-09 | $3.12 | $4.06 | 186,790 | — | — |
| 1996-09-06 | $3.16 | $4.11 | 68,556 | — | — |
| 1996-09-05 | $3.17 | $4.12 | 183,809 | — | — |
| 1996-09-04 | $3.22 | $4.19 | 256,340 | — | — |
| 1996-09-03 | $3.16 | $4.11 | 474,924 | — | — |
| 1996-08-30 | $3.16 | $4.11 | 114,260 | — | — |
| 1996-08-29 | $3.20 | $4.15 | 496,782 | — | — |
| 1996-08-28 | $3.17 | $4.12 | 417,297 | — | — |
| 1996-08-27 | $3.22 | $4.16 | 940,905 | — | — |
| 1996-08-26 | $3.17 | $4.10 | 176,854 | — | — |
| 1996-08-23 | $3.25 | $4.20 | 81,472 | — | — |
| 1996-08-22 | $3.22 | $4.16 | 331,850 | — | — |
| 1996-08-21 | $3.21 | $4.15 | 184,803 | — | — |
| 1996-08-20 | $3.08 | $3.99 | 124,196 | — | — |
| 1996-08-19 | $3.06 | $3.95 | 332,844 | — | — |
| 1996-08-16 | $2.99 | $3.87 | 468,962 | — | — |
| 1996-08-15 | $2.92 | $3.77 | 204,674 | — | — |
| 1996-08-14 | $2.92 | $3.77 | 406,368 | — | — |
| 1996-08-13 | $2.92 | $3.77 | 432,200 | — | — |
| 1996-08-12 | $2.88 | $3.73 | 201,693 | — | — |
| 1996-08-09 | $2.83 | $3.66 | 239,449 | — | — |
| 1996-08-08 | $2.82 | $3.64 | 26,826 | — | — |
| 1996-08-07 | $2.76 | $3.56 | 97,369 | — | — |
| 1996-08-06 | $2.78 | $3.60 | 165,925 | — | — |
| 1996-08-05 | $2.83 | $3.66 | 245,410 | — | — |
| 1996-08-02 | $2.78 | $3.60 | 284,159 | — | — |
| 1996-08-01 | $2.76 | $3.56 | 207,655 | — | — |
| 1996-07-31 | $2.67 | $3.45 | 180,829 | — | — |
| 1996-07-30 | $2.73 | $3.53 | 112,273 | — | — |
| 1996-07-29 | $2.77 | $3.58 | 337,812 | — | — |
| 1996-07-26 | $2.69 | $3.48 | 169,899 | — | — |
| 1996-07-25 | $2.65 | $3.43 | 122,208 | — | — |
| 1996-07-24 | $2.60 | $3.37 | 41,730 | — | — |
| 1996-07-23 | $2.57 | $3.32 | 149,035 | — | — |
| 1996-07-22 | $2.55 | $3.30 | 127,176 | — | — |
| 1996-07-19 | $2.59 | $3.35 | 39,743 | — | — |
| 1996-07-18 | $2.62 | $3.38 | 136,118 | — | — |
| 1996-07-17 | $2.62 | $3.38 | 212,623 | — | — |
| 1996-07-16 | $2.49 | $3.22 | 149,035 | — | — |
| 1996-07-15 | $2.40 | $3.11 | 189,771 | — | — |
| 1996-07-12 | $2.37 | $3.06 | 147,047 | — | — |
| 1996-07-11 | $2.42 | $3.12 | 76,504 | — | — |
| 1996-07-10 | $2.53 | $3.27 | 83,459 | — | — |
| 1996-07-09 | $2.44 | $3.16 | 92,401 | — | — |
| 1996-07-08 | $2.42 | $3.12 | 15,897 | — | — |
| 1996-07-05 | $2.42 | $3.12 | 3,974 | — | — |
| 1996-07-03 | $2.40 | $3.11 | 29,807 | — | — |
| 1996-07-02 | $2.40 | $3.10 | 38,749 | — | — |
| 1996-07-01 | $2.39 | $3.09 | 783,922 | — | — |
| 1996-06-28 | $2.41 | $3.11 | 318,934 | — | — |
| 1996-06-27 | $2.44 | $3.16 | 52,162 | — | — |
| 1996-06-26 | $2.42 | $3.13 | 61,104 | — | — |
| 1996-06-25 | $2.42 | $3.12 | 1,770,531 | — | — |
| 1996-06-24 | $2.46 | $3.18 | 29,807 | — | — |
| 1996-06-21 | $2.46 | $3.18 | 116,247 | — | — |
| 1996-06-20 | $2.47 | $3.20 | 23,846 | — | — |
| 1996-06-19 | $2.49 | $3.22 | 47,691 | — | — |
| 1996-06-18 | $2.48 | $3.21 | 265,282 | — | — |
| 1996-06-17 | $2.49 | $3.22 | 153,506 | — | — |
| 1996-06-14 | $2.50 | $3.23 | 78,988 | — | — |
| 1996-06-13 | $2.49 | $3.22 | 47,691 | — | — |
| 1996-06-12 | $2.49 | $3.22 | 44,710 | — | — |
| 1996-06-11 | $2.48 | $3.21 | 178,842 | — | — |
| 1996-06-10 | $2.48 | $3.21 | 111,776 | — | — |
| 1996-06-07 | $2.48 | $3.21 | 52,162 | — | — |
| 1996-06-06 | $2.47 | $3.19 | 25,336 | — | — |
| 1996-06-05 | $2.47 | $3.20 | 37,259 | — | — |
| 1996-06-04 | $2.47 | $3.20 | 34,278 | — | — |
| 1996-06-03 | $2.47 | $3.20 | 58,123 | — | — |
| 1996-05-31 | $2.49 | $3.22 | 168,409 | — | — |
| 1996-05-30 | $2.48 | $3.21 | 73,027 | — | — |
| 1996-05-29 | $2.48 | $3.21 | 251,868 | — | — |
| 1996-05-28 | $2.53 | $3.25 | 152,015 | — | — |
| 1996-05-24 | $2.53 | $3.25 | 154,996 | — | — |
| 1996-05-23 | $2.52 | $3.24 | 157,977 | — | — |
| 1996-05-22 | $2.51 | $3.22 | 254,849 | — | — |
| 1996-05-21 | $2.52 | $3.23 | 86,440 | — | — |
| 1996-05-20 | $2.50 | $3.21 | 707,914 | — | — |
| 1996-05-17 | $2.49 | $3.20 | 241,436 | — | — |
| 1996-05-16 | $2.48 | $3.19 | 233,984 | — | — |
| 1996-05-15 | $2.53 | $3.25 | 68,556 | — | — |
| 1996-05-14 | $2.55 | $3.28 | 266,772 | — | — |
| 1996-05-13 | $2.55 | $3.28 | 451,575 | — | — |
| 1996-05-10 | $2.43 | $3.12 | 149,035 | — | — |
| 1996-05-09 | $2.35 | $3.02 | 56,633 | — | — |
| 1996-05-08 | $2.34 | $3.01 | 171,390 | — | — |
| 1996-05-07 | $2.29 | $2.94 | 231,004 | — | — |
| 1996-05-06 | $2.25 | $2.89 | 225,042 | — | — |
| 1996-05-03 | $2.26 | $2.91 | 61,104 | — | — |
| 1996-05-02 | $2.28 | $2.93 | 110,286 | — | — |
| 1996-05-01 | $2.30 | $2.95 | 190,764 | — | — |
| 1996-04-30 | $2.28 | $2.93 | 32,788 | — | — |
| 1996-04-29 | $2.27 | $2.92 | 476,911 | — | — |
| 1996-04-26 | $2.21 | $2.83 | 365,135 | — | — |
| 1996-04-25 | $2.20 | $2.82 | 442,633 | — | — |
| 1996-04-24 | $2.21 | $2.84 | 365,135 | — | — |
| 1996-04-23 | $2.21 | $2.84 | 536,525 | — | — |
| 1996-04-22 | $2.22 | $2.86 | 78,988 | — | — |
| 1996-04-19 | $2.21 | $2.84 | 514,169 | — | — |
| 1996-04-18 | $2.21 | $2.84 | 628,926 | — | — |
| 1996-04-17 | $2.21 | $2.83 | 511,189 | — | — |
| 1996-04-16 | $2.21 | $2.84 | 1,160,980 | — | — |
| 1996-04-15 | $2.21 | $2.84 | 308,502 | — | — |
| 1996-04-12 | $2.16 | $2.77 | 7,452 | — | — |
| 1996-04-11 | $2.15 | $2.76 | 35,768 | — | — |
| 1996-04-10 | $2.18 | $2.80 | 78,988 | — | — |
| 1996-04-09 | $2.15 | $2.76 | 56,633 | — | — |
| 1996-04-08 | $2.16 | $2.77 | 29,807 | — | — |
| 1996-04-04 | $2.16 | $2.78 | 83,459 | — | — |
| 1996-04-03 | $2.16 | $2.78 | 41,730 | — | — |
| 1996-04-02 | $2.16 | $2.78 | 46,201 | — | — |
| 1996-04-01 | $2.13 | $2.74 | 37,259 | — | — |
| 1996-03-29 | $2.11 | $2.72 | 132,641 | — | — |
| 1996-03-28 | $2.12 | $2.73 | 529,073 | — | — |
| 1996-03-27 | $2.09 | $2.68 | 14,903 | — | — |
| 1996-03-26 | $2.08 | $2.67 | 201,197 | — | — |
| 1996-03-25 | $2.15 | $2.76 | 38,749 | — | — |
| 1996-03-22 | $2.18 | $2.80 | 46,201 | — | — |
| 1996-03-21 | $2.16 | $2.78 | 80,479 | — | — |
| 1996-03-20 | $2.16 | $2.78 | 269,753 | — | — |
| 1996-03-19 | $2.17 | $2.79 | 93,892 | — | — |
| 1996-03-18 | $2.16 | $2.78 | 78,988 | — | — |
| 1996-03-15 | $2.13 | $2.74 | 23,846 | — | — |
| 1996-03-14 | $2.12 | $2.73 | 126,679 | — | — |
| 1996-03-13 | $2.17 | $2.79 | 43,220 | — | — |
| 1996-03-12 | $2.18 | $2.80 | 74,517 | — | — |
| 1996-03-11 | $2.16 | $2.78 | 81,969 | — | — |
| 1996-03-08 | $2.16 | $2.77 | 23,846 | — | — |
| 1996-03-07 | $2.20 | $2.82 | 290,617 | — | — |
| 1996-03-06 | $2.21 | $2.84 | 287,637 | — | — |
| 1996-03-05 | $2.20 | $2.82 | 131,150 | — | — |
| 1996-03-04 | $2.20 | $2.82 | 1,177,373 | — | — |
| 1996-03-01 | $2.23 | $2.87 | 78,988 | — | — |
| 1996-02-29 | $2.14 | $2.75 | 143,073 | — | — |
| 1996-02-28 | $2.14 | $2.75 | 128,170 | — | — |
| 1996-02-27 | $2.07 | $2.64 | 268,262 | — | — |
| 1996-02-26 | $2.01 | $2.56 | 529,073 | — | — |
| 1996-02-23 | $2.03 | $2.59 | 110,286 | — | — |
| 1996-02-22 | $2.04 | $2.60 | 277,204 | — | — |
| 1996-02-21 | $2.02 | $2.58 | 496,285 | — | — |
| 1996-02-20 | $1.95 | $2.49 | 2,602,144 | — | — |
| 1996-02-16 | $1.86 | $2.37 | 76,008 | — | — |
| 1996-02-15 | $1.88 | $2.39 | 20,865 | — | — |
| 1996-02-14 | $1.89 | $2.40 | 114,757 | — | — |
| 1996-02-13 | $1.91 | $2.44 | 67,066 | — | — |
| 1996-02-12 | $1.92 | $2.45 | 38,749 | — | — |
| 1996-02-09 | $1.92 | $2.45 | 46,201 | — | — |
| 1996-02-08 | $1.92 | $2.45 | 113,266 | — | — |
| 1996-02-07 | $1.92 | $2.45 | 73,027 | — | — |
| 1996-02-06 | $1.94 | $2.47 | 44,710 | — | — |
| 1996-02-05 | $1.93 | $2.46 | 67,066 | — | — |
| 1996-02-02 | $1.92 | $2.45 | 5,961 | — | — |
| 1996-02-01 | $1.92 | $2.45 | 49,181 | — | — |
| 1996-01-31 | $1.93 | $2.46 | 89,421 | — | — |
| 1996-01-30 | $1.93 | $2.46 | 77,498 | — | — |
| 1996-01-29 | $1.94 | $2.47 | 605,080 | — | — |
| 1996-01-26 | $1.94 | $2.47 | 177,351 | — | — |
| 1996-01-25 | $1.94 | $2.47 | 472,440 | — | — |
| 1996-01-24 | $1.95 | $2.48 | 14,903 | — | — |
| 1996-01-23 | $1.93 | $2.46 | 172,880 | — | — |
| 1996-01-22 | $1.93 | $2.46 | 38,749 | — | — |
| 1996-01-19 | $1.94 | $2.47 | 65,575 | — | — |
| 1996-01-18 | $1.94 | $2.47 | 5,961 | — | — |
| 1996-01-17 | $1.92 | $2.45 | 107,305 | — | — |
| 1996-01-16 | $1.98 | $2.52 | 5,961 | — | — |
| 1996-01-15 | $1.98 | $2.52 | 11,923 | — | — |
| 1996-01-12 | $1.99 | $2.53 | 68,556 | — | — |
| 1996-01-11 | $2.00 | $2.55 | 53,652 | — | — |
| 1996-01-10 | $2.00 | $2.55 | 37,259 | — | — |
| 1996-01-09 | $2.01 | $2.56 | 47,691 | — | — |
| 1996-01-08 | $2.01 | $2.56 | 73,027 | — | — |
| 1996-01-05 | $2.05 | $2.61 | 29,807 | — | — |
| 1996-01-04 | $2.05 | $2.61 | 169,899 | — | — |
| 1996-01-03 | $2.05 | $2.62 | 83,459 | — | — |
| 1996-01-02 | $2.05 | $2.62 | 20,865 | — | — |