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
- 1995-11-21 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 | $3.18 | $3.18 | 2,484,800 | — | — |
| 1996-12-30 | $3.08 | $3.08 | 2,248,000 | — | — |
| 1996-12-27 | $3.16 | $3.16 | 2,064,000 | — | — |
| 1996-12-26 | $3.09 | $3.09 | 1,190,400 | — | — |
| 1996-12-24 | $2.94 | $2.94 | 984,000 | — | — |
| 1996-12-23 | $2.91 | $2.91 | 1,944,000 | — | — |
| 1996-12-20 | $2.93 | $2.93 | 17,660,800 | — | — |
| 1996-12-19 | $2.78 | $2.78 | 3,388,800 | — | — |
| 1996-12-18 | $2.77 | $2.77 | 7,963,200 | — | — |
| 1996-12-17 | $2.50 | $2.50 | 5,521,600 | — | — |
| 1996-12-16 | $2.44 | $2.44 | 5,244,800 | — | — |
| 1996-12-13 | $2.39 | $2.39 | 8,091,200 | — | — |
| 1996-12-12 | $2.34 | $2.34 | 3,635,200 | — | — |
| 1996-12-11 | $2.27 | $2.27 | 750,400 | — | — |
| 1996-12-10 | $2.32 | $2.32 | 5,827,200 | — | — |
| 1996-12-09 | $2.36 | $2.36 | 4,472,000 | — | — |
| 1996-12-06 | $2.30 | $2.30 | 3,542,400 | — | — |
| 1996-12-05 | $2.35 | $2.35 | 1,784,000 | — | — |
| 1996-12-04 | $2.34 | $2.34 | 2,480,000 | — | — |
| 1996-12-03 | $2.42 | $2.42 | 12,100,800 | — | — |
| 1996-12-02 | $2.32 | $2.32 | 2,048,000 | — | — |
| 1996-11-29 | $2.25 | $2.25 | 198,400 | — | — |
| 1996-11-27 | $2.25 | $2.25 | 222,400 | — | — |
| 1996-11-26 | $2.25 | $2.25 | 825,600 | — | — |
| 1996-11-25 | $2.27 | $2.27 | 2,684,800 | — | — |
| 1996-11-22 | $2.23 | $2.23 | 1,673,600 | — | — |
| 1996-11-21 | $2.19 | $2.19 | 1,590,400 | — | — |
| 1996-11-20 | $2.22 | $2.22 | 3,582,400 | — | — |
| 1996-11-19 | $2.16 | $2.16 | 2,097,600 | — | — |
| 1996-11-18 | $2.17 | $2.17 | 3,185,600 | — | — |
| 1996-11-15 | $2.31 | $2.31 | 4,272,000 | — | — |
| 1996-11-14 | $2.40 | $2.40 | 1,668,800 | — | — |
| 1996-11-13 | $2.39 | $2.39 | 6,336,000 | — | — |
| 1996-11-12 | $2.31 | $2.31 | 2,033,600 | — | — |
| 1996-11-11 | $2.44 | $2.44 | 612,800 | — | — |
| 1996-11-08 | $2.41 | $2.41 | 2,212,800 | — | — |
| 1996-11-07 | $2.36 | $2.36 | 5,206,400 | — | — |
| 1996-11-06 | $2.22 | $2.22 | 1,878,400 | — | — |
| 1996-11-05 | $2.13 | $2.13 | 368,000 | — | — |
| 1996-11-04 | $2.13 | $2.13 | 1,494,400 | — | — |
| 1996-11-01 | $2.13 | $2.13 | 844,800 | — | — |
| 1996-10-31 | $2.19 | $2.19 | 731,200 | — | — |
| 1996-10-30 | $2.06 | $2.06 | 587,200 | — | — |
| 1996-10-29 | $2.00 | $2.00 | 1,400,000 | — | — |
| 1996-10-28 | $1.97 | $1.97 | 1,134,400 | — | — |
| 1996-10-25 | $2.00 | $2.00 | 451,200 | — | — |
| 1996-10-24 | $2.06 | $2.06 | 1,169,600 | — | — |
| 1996-10-23 | $1.97 | $1.97 | 356,800 | — | — |
| 1996-10-22 | $1.98 | $1.98 | 6,992,000 | — | — |
| 1996-10-21 | $2.09 | $2.09 | 1,288,000 | — | — |
| 1996-10-18 | $2.08 | $2.08 | 1,739,200 | — | — |
| 1996-10-17 | $2.20 | $2.20 | 760,000 | — | — |
| 1996-10-16 | $2.20 | $2.20 | 7,945,600 | — | — |
| 1996-10-15 | $2.18 | $2.18 | 5,948,800 | — | — |
| 1996-10-14 | $1.98 | $1.98 | 2,216,000 | — | — |
| 1996-10-11 | $1.95 | $1.95 | 3,108,800 | — | — |
| 1996-10-10 | $1.80 | $1.80 | 1,307,200 | — | — |
| 1996-10-09 | $1.84 | $1.84 | 1,878,400 | — | — |
| 1996-10-08 | $1.89 | $1.89 | 1,600,000 | — | — |
| 1996-10-07 | $1.88 | $1.88 | 556,800 | — | — |
| 1996-10-04 | $1.89 | $1.89 | 1,924,800 | — | — |
| 1996-10-03 | $1.88 | $1.88 | 580,800 | — | — |
| 1996-10-02 | $1.80 | $1.80 | 2,398,400 | — | — |
| 1996-10-01 | $1.75 | $1.75 | 1,824,000 | — | — |
| 1996-09-30 | $1.88 | $1.88 | 2,612,800 | — | — |
| 1996-09-27 | $1.91 | $1.91 | 1,297,600 | — | — |
| 1996-09-26 | $1.96 | $1.96 | 6,572,800 | — | — |
| 1996-09-25 | $1.95 | $1.95 | 5,817,600 | — | — |
| 1996-09-24 | $1.78 | $1.78 | 1,950,400 | — | — |
| 1996-09-23 | $1.77 | $1.77 | 2,121,600 | — | — |
| 1996-09-20 | $1.69 | $1.69 | 14,971,200 | — | — |
| 1996-09-19 | $1.59 | $1.59 | 7,120,000 | — | — |
| 1996-09-18 | $1.53 | $1.53 | 435,200 | — | — |
| 1996-09-17 | $1.63 | $1.63 | 156,800 | — | — |
| 1996-09-16 | $1.67 | $1.67 | 1,195,200 | — | — |
| 1996-09-13 | $1.67 | $1.67 | 1,168,000 | — | — |
| 1996-09-12 | $1.69 | $1.69 | 392,000 | — | — |
| 1996-09-11 | $1.63 | $1.63 | 843,200 | — | — |
| 1996-09-10 | $1.75 | $1.75 | 2,142,400 | — | — |
| 1996-09-09 | $1.75 | $1.75 | 89,600 | — | — |
| 1996-09-06 | $1.80 | $1.80 | 507,200 | — | — |
| 1996-09-05 | $1.73 | $1.73 | 2,460,800 | — | — |
| 1996-09-04 | $1.80 | $1.80 | 1,267,200 | — | — |
| 1996-09-03 | $1.78 | $1.78 | 726,400 | — | — |
| 1996-08-30 | $1.75 | $1.75 | 401,600 | — | — |
| 1996-08-29 | $1.69 | $1.69 | 548,800 | — | — |
| 1996-08-28 | $1.74 | $1.74 | 2,308,800 | — | — |
| 1996-08-27 | $1.70 | $1.70 | 278,400 | — | — |
| 1996-08-26 | $1.72 | $1.72 | 139,200 | — | — |
| 1996-08-23 | $1.70 | $1.70 | 513,600 | — | — |
| 1996-08-22 | $1.72 | $1.72 | 1,323,200 | — | — |
| 1996-08-21 | $1.65 | $1.65 | 2,564,800 | — | — |
| 1996-08-20 | $1.64 | $1.64 | 361,600 | — | — |
| 1996-08-19 | $1.66 | $1.66 | 193,600 | — | — |
| 1996-08-16 | $1.69 | $1.69 | 281,600 | — | — |
| 1996-08-15 | $1.77 | $1.77 | 3,273,600 | — | — |
| 1996-08-14 | $1.73 | $1.73 | 1,563,200 | — | — |
| 1996-08-13 | $1.78 | $1.78 | 1,468,800 | — | — |
| 1996-08-12 | $1.88 | $1.88 | 1,324,800 | — | — |
| 1996-08-09 | $1.85 | $1.85 | 3,920,000 | — | — |
| 1996-08-08 | $1.80 | $1.80 | 4,144,000 | — | — |
| 1996-08-07 | $1.69 | $1.69 | 1,617,600 | — | — |
| 1996-08-06 | $1.58 | $1.58 | 2,342,400 | — | — |
| 1996-08-05 | $1.69 | $1.69 | 928,000 | — | — |
| 1996-08-02 | $1.64 | $1.64 | 5,177,600 | — | — |
| 1996-08-01 | $1.36 | $1.36 | 18,251,200 | — | — |
| 1996-07-31 | $1.50 | $1.50 | 2,108,800 | — | — |
| 1996-07-30 | $1.55 | $1.55 | 320,000 | — | — |
| 1996-07-29 | $1.55 | $1.55 | 156,800 | — | — |
| 1996-07-26 | $1.52 | $1.52 | 232,000 | — | — |
| 1996-07-25 | $1.52 | $1.52 | 180,800 | — | — |
| 1996-07-24 | $1.52 | $1.52 | 126,400 | — | — |
| 1996-07-23 | $1.52 | $1.52 | 230,400 | — | — |
| 1996-07-22 | $1.63 | $1.63 | 94,400 | — | — |
| 1996-07-19 | $1.63 | $1.63 | 148,800 | — | — |
| 1996-07-18 | $1.63 | $1.63 | 249,600 | — | — |
| 1996-07-17 | $1.56 | $1.56 | 360,000 | — | — |
| 1996-07-16 | $1.56 | $1.56 | 116,800 | — | — |
| 1996-07-15 | $1.56 | $1.56 | 526,400 | — | — |
| 1996-07-12 | $1.66 | $1.66 | 144,000 | — | — |
| 1996-07-11 | $1.59 | $1.59 | 270,400 | — | — |
| 1996-07-10 | $1.69 | $1.69 | 355,200 | — | — |
| 1996-07-09 | $1.73 | $1.73 | 371,200 | — | — |
| 1996-07-08 | $1.81 | $1.81 | 251,200 | — | — |
| 1996-07-05 | $1.81 | $1.81 | 0 | — | — |
| 1996-07-03 | $1.81 | $1.81 | 308,800 | — | — |
| 1996-07-02 | $1.81 | $1.81 | 40,000 | — | — |
| 1996-07-01 | $1.83 | $1.83 | 430,400 | — | — |
| 1996-06-28 | $1.86 | $1.86 | 1,696,000 | — | — |
| 1996-06-27 | $1.78 | $1.78 | 523,200 | — | — |
| 1996-06-26 | $1.81 | $1.81 | 472,000 | — | — |
| 1996-06-25 | $1.81 | $1.81 | 580,800 | — | — |
| 1996-06-24 | $1.88 | $1.88 | 1,096,000 | — | — |
| 1996-06-21 | $1.88 | $1.88 | 140,800 | — | — |
| 1996-06-20 | $1.84 | $1.84 | 1,216,000 | — | — |
| 1996-06-19 | $1.84 | $1.84 | 1,459,200 | — | — |
| 1996-06-18 | $1.81 | $1.81 | 1,616,000 | — | — |
| 1996-06-17 | $2.05 | $2.05 | 305,600 | — | — |
| 1996-06-14 | $2.17 | $2.17 | 553,600 | — | — |
| 1996-06-13 | $2.14 | $2.14 | 5,417,600 | — | — |
| 1996-06-12 | $2.08 | $2.08 | 156,800 | — | — |
| 1996-06-11 | $2.02 | $2.02 | 179,200 | — | — |
| 1996-06-10 | $2.02 | $2.02 | 104,000 | — | — |
| 1996-06-07 | $2.08 | $2.08 | 923,200 | — | — |
| 1996-06-06 | $2.06 | $2.06 | 502,400 | — | — |
| 1996-06-05 | $2.08 | $2.08 | 1,793,600 | — | — |
| 1996-06-04 | $2.09 | $2.09 | 596,800 | — | — |
| 1996-06-03 | $2.11 | $2.11 | 2,275,200 | — | — |
| 1996-05-31 | $2.14 | $2.14 | 4,156,800 | — | — |
| 1996-05-30 | $2.08 | $2.08 | 62,400 | — | — |
| 1996-05-29 | $2.08 | $2.08 | 1,569,600 | — | — |
| 1996-05-28 | $2.11 | $2.11 | 416,000 | — | — |
| 1996-05-24 | $2.14 | $2.14 | 233,600 | — | — |
| 1996-05-23 | $2.17 | $2.17 | 1,516,800 | — | — |
| 1996-05-22 | $2.17 | $2.17 | 878,400 | — | — |
| 1996-05-21 | $2.17 | $2.17 | 1,406,400 | — | — |
| 1996-05-20 | $2.17 | $2.17 | 6,369,600 | — | — |
| 1996-05-17 | $2.22 | $2.22 | 4,318,400 | — | — |
| 1996-05-16 | $2.28 | $2.28 | 5,265,600 | — | — |
| 1996-05-15 | $2.42 | $2.42 | 2,094,400 | — | — |
| 1996-05-14 | $2.36 | $2.36 | 2,824,000 | — | — |
| 1996-05-13 | $2.41 | $2.41 | 3,163,200 | — | — |
| 1996-05-10 | $2.32 | $2.32 | 3,934,400 | — | — |
| 1996-05-09 | $2.25 | $2.25 | 2,867,200 | — | — |
| 1996-05-08 | $2.06 | $2.06 | 2,251,200 | — | — |
| 1996-05-07 | $2.06 | $2.06 | 331,200 | — | — |
| 1996-05-06 | $2.00 | $2.00 | 1,449,600 | — | — |
| 1996-05-03 | $2.00 | $2.00 | 392,000 | — | — |
| 1996-05-02 | $1.97 | $1.97 | 206,400 | — | — |
| 1996-05-01 | $1.97 | $1.97 | 243,200 | — | — |
| 1996-04-30 | $2.00 | $2.00 | 766,400 | — | — |
| 1996-04-29 | $2.11 | $2.11 | 483,200 | — | — |
| 1996-04-26 | $2.14 | $2.14 | 1,382,400 | — | — |
| 1996-04-25 | $1.98 | $1.98 | 1,884,800 | — | — |
| 1996-04-24 | $1.87 | $1.87 | 1,388,800 | — | — |
| 1996-04-23 | $1.81 | $1.81 | 822,400 | — | — |
| 1996-04-22 | $1.77 | $1.77 | 500,800 | — | — |
| 1996-04-19 | $1.76 | $1.76 | 1,664,000 | — | — |
| 1996-04-18 | $1.75 | $1.75 | 96,000 | — | — |
| 1996-04-17 | $1.69 | $1.69 | 128,000 | — | — |
| 1996-04-16 | $1.69 | $1.69 | 606,400 | — | — |
| 1996-04-15 | $1.69 | $1.69 | 809,600 | — | — |
| 1996-04-12 | $1.69 | $1.69 | 6,328,000 | — | — |
| 1996-04-11 | $1.70 | $1.70 | 809,600 | — | — |
| 1996-04-10 | $1.69 | $1.69 | 1,577,600 | — | — |
| 1996-04-09 | $1.70 | $1.70 | 500,800 | — | — |
| 1996-04-08 | $1.69 | $1.69 | 491,200 | — | — |
| 1996-04-04 | $1.72 | $1.72 | 1,596,800 | — | — |
| 1996-04-03 | $1.80 | $1.80 | 48,000 | — | — |
| 1996-04-02 | $1.80 | $1.80 | 729,600 | — | — |
| 1996-04-01 | $1.86 | $1.86 | 1,193,600 | — | — |
| 1996-03-29 | $1.98 | $1.98 | 796,800 | — | — |
| 1996-03-28 | $1.92 | $1.92 | 163,200 | — | — |
| 1996-03-27 | $1.98 | $1.98 | 339,200 | — | — |
| 1996-03-26 | $1.92 | $1.92 | 475,200 | — | — |
| 1996-03-25 | $2.02 | $2.02 | 340,800 | — | — |
| 1996-03-22 | $1.92 | $1.92 | 1,032,000 | — | — |
| 1996-03-21 | $1.92 | $1.92 | 563,200 | — | — |
| 1996-03-20 | $1.92 | $1.92 | 534,400 | — | — |
| 1996-03-19 | $1.97 | $1.97 | 144,000 | — | — |
| 1996-03-18 | $1.95 | $1.95 | 1,588,800 | — | — |
| 1996-03-15 | $2.02 | $2.02 | 3,489,600 | — | — |
| 1996-03-14 | $1.95 | $1.95 | 499,200 | — | — |
| 1996-03-13 | $1.94 | $1.94 | 137,600 | — | — |
| 1996-03-12 | $1.94 | $1.94 | 187,200 | — | — |
| 1996-03-11 | $2.02 | $2.02 | 163,200 | — | — |
| 1996-03-08 | $1.95 | $1.95 | 246,400 | — | — |
| 1996-03-07 | $1.98 | $1.98 | 398,400 | — | — |
| 1996-03-06 | $1.97 | $1.97 | 166,400 | — | — |
| 1996-03-05 | $1.94 | $1.94 | 670,400 | — | — |
| 1996-03-04 | $1.98 | $1.98 | 278,400 | — | — |
| 1996-03-01 | $1.94 | $1.94 | 456,000 | — | — |
| 1996-02-29 | $1.98 | $1.98 | 2,452,800 | — | — |
| 1996-02-28 | $2.08 | $2.08 | 763,200 | — | — |
| 1996-02-27 | $2.08 | $2.08 | 2,192,000 | — | — |
| 1996-02-26 | $2.13 | $2.13 | 3,064,000 | — | — |
| 1996-02-23 | $2.22 | $2.22 | 2,572,800 | — | — |
| 1996-02-22 | $2.34 | $2.34 | 2,659,200 | — | — |
| 1996-02-21 | $2.25 | $2.25 | 1,270,400 | — | — |
| 1996-02-20 | $2.17 | $2.17 | 1,452,800 | — | — |
| 1996-02-16 | $2.23 | $2.23 | 4,108,800 | — | — |
| 1996-02-15 | $2.42 | $2.42 | 4,148,800 | — | — |
| 1996-02-14 | $2.37 | $2.37 | 2,414,400 | — | — |
| 1996-02-13 | $2.25 | $2.25 | 2,425,600 | — | — |
| 1996-02-12 | $2.20 | $2.20 | 2,108,800 | — | — |
| 1996-02-09 | $2.23 | $2.23 | 1,934,400 | — | — |
| 1996-02-08 | $2.27 | $2.27 | 2,886,400 | — | — |
| 1996-02-07 | $2.13 | $2.13 | 3,126,400 | — | — |
| 1996-02-06 | $2.08 | $2.08 | 2,483,200 | — | — |
| 1996-02-05 | $2.02 | $2.02 | 964,800 | — | — |
| 1996-02-02 | $1.95 | $1.95 | 1,857,600 | — | — |
| 1996-02-01 | $1.97 | $1.97 | 857,600 | — | — |
| 1996-01-31 | $1.92 | $1.92 | 1,129,600 | — | — |
| 1996-01-30 | $2.00 | $2.00 | 3,513,600 | — | — |
| 1996-01-29 | $2.13 | $2.13 | 936,000 | — | — |
| 1996-01-26 | $2.15 | $2.15 | 982,400 | — | — |
| 1996-01-25 | $2.11 | $2.11 | 2,702,400 | — | — |
| 1996-01-24 | $2.00 | $2.00 | 1,267,200 | — | — |
| 1996-01-23 | $1.90 | $1.90 | 1,126,400 | — | — |
| 1996-01-22 | $1.88 | $1.88 | 1,913,600 | — | — |
| 1996-01-19 | $1.83 | $1.83 | 4,825,600 | — | — |
| 1996-01-18 | $1.69 | $1.69 | 3,180,800 | — | — |
| 1996-01-17 | $1.67 | $1.67 | 1,545,600 | — | — |
| 1996-01-16 | $1.69 | $1.69 | 3,932,800 | — | — |
| 1996-01-15 | $1.70 | $1.70 | 668,800 | — | — |
| 1996-01-12 | $1.75 | $1.75 | 793,600 | — | — |
| 1996-01-11 | $1.80 | $1.80 | 3,654,400 | — | — |
| 1996-01-10 | $1.63 | $1.63 | 3,016,000 | — | — |
| 1996-01-09 | $1.69 | $1.69 | 2,500,800 | — | — |
| 1996-01-08 | $1.95 | $1.95 | 166,400 | — | — |
| 1996-01-05 | $1.94 | $1.94 | 3,273,600 | — | — |
| 1996-01-04 | $1.88 | $1.88 | 6,041,600 | — | — |
| 1996-01-03 | $2.13 | $2.13 | 3,336,000 | — | — |
| 1996-01-02 | $2.38 | $2.38 | 1,892,800 | — | — |