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
- 1994-11-07 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 | $2.97 | $3.14 | 5,850 | — | — |
| 1996-12-30 | $3.00 | $3.17 | 44,550 | — | — |
| 1996-12-27 | $2.89 | $3.05 | 14,400 | — | — |
| 1996-12-26 | $2.89 | $3.05 | 0 | — | — |
| 1996-12-24 | $2.89 | $3.05 | 4,500 | — | — |
| 1996-12-23 | $2.97 | $3.14 | 2,700 | — | — |
| 1996-12-20 | $3.00 | $3.17 | 22,500 | — | — |
| 1996-12-19 | $3.00 | $3.17 | 64,800 | — | — |
| 1996-12-18 | $2.94 | $3.11 | 95,400 | — | — |
| 1996-12-17 | $2.89 | $3.05 | 34,200 | — | — |
| 1996-12-16 | $2.94 | $3.11 | 43,650 | — | — |
| 1996-12-13 | $2.94 | $3.11 | 20,250 | — | — |
| 1996-12-12 | $2.94 | $3.11 | 27,900 | — | — |
| 1996-12-11 | $2.96 | $3.13 | 23,850 | — | — |
| 1996-12-10 | $2.94 | $3.11 | 900 | — | — |
| 1996-12-09 | $3.03 | $3.20 | 21,150 | — | — |
| 1996-12-06 | $2.94 | $3.11 | 69,300 | — | — |
| 1996-12-05 | $2.97 | $3.14 | 32,400 | — | — |
| 1996-12-04 | $3.06 | $3.23 | 27,900 | — | — |
| 1996-12-03 | $3.06 | $3.23 | 2,250 | — | — |
| 1996-12-02 | $3.06 | $3.23 | 4,500 | — | — |
| 1996-11-29 | $3.00 | $3.17 | 32,400 | — | — |
| 1996-11-27 | $3.06 | $3.23 | 8,100 | — | — |
| 1996-11-26 | $3.06 | $3.23 | 36,450 | — | — |
| 1996-11-25 | $3.03 | $3.20 | 242,550 | — | — |
| 1996-11-22 | $3.06 | $3.23 | 52,200 | — | — |
| 1996-11-21 | $3.06 | $3.23 | 105,750 | — | — |
| 1996-11-20 | $2.99 | $3.15 | 270,450 | — | — |
| 1996-11-19 | $2.83 | $2.99 | 6,750 | — | — |
| 1996-11-18 | $2.83 | $2.99 | 122,850 | — | — |
| 1996-11-15 | $2.86 | $3.02 | 28,800 | — | — |
| 1996-11-14 | $2.81 | $2.96 | 73,350 | — | — |
| 1996-11-13 | $2.86 | $3.02 | 65,250 | — | — |
| 1996-11-12 | $2.81 | $2.96 | 13,050 | — | — |
| 1996-11-11 | $2.81 | $2.96 | 48,600 | — | — |
| 1996-11-08 | $2.81 | $2.96 | 36,000 | — | — |
| 1996-11-07 | $2.64 | $2.79 | 0 | — | — |
| 1996-11-06 | $2.64 | $2.79 | 5,850 | — | — |
| 1996-11-05 | $2.78 | $2.93 | 46,350 | — | — |
| 1996-11-04 | $2.67 | $2.82 | 22,050 | — | — |
| 1996-11-01 | $2.75 | $2.90 | 2,250 | — | — |
| 1996-10-31 | $2.78 | $2.93 | 60,300 | — | — |
| 1996-10-30 | $2.72 | $2.88 | 52,650 | — | — |
| 1996-10-29 | $2.86 | $3.02 | 13,950 | — | — |
| 1996-10-28 | $2.78 | $2.92 | 144,450 | — | — |
| 1996-10-25 | $2.83 | $2.97 | 8,550 | — | — |
| 1996-10-24 | $2.83 | $2.97 | 5,850 | — | — |
| 1996-10-23 | $2.89 | $3.03 | 13,500 | — | — |
| 1996-10-22 | $3.00 | $3.15 | 24,750 | — | — |
| 1996-10-21 | $2.83 | $2.97 | 3,600 | — | — |
| 1996-10-18 | $2.89 | $3.03 | 19,350 | — | — |
| 1996-10-17 | $2.97 | $3.12 | 31,050 | — | — |
| 1996-10-16 | $2.94 | $3.09 | 68,400 | — | — |
| 1996-10-15 | $2.83 | $2.97 | 10,350 | — | — |
| 1996-10-14 | $2.88 | $3.02 | 31,050 | — | — |
| 1996-10-11 | $2.83 | $2.97 | 72,000 | — | — |
| 1996-10-10 | $2.89 | $3.03 | 134,550 | — | — |
| 1996-10-09 | $2.89 | $3.03 | 75,150 | — | — |
| 1996-10-08 | $2.83 | $2.97 | 193,050 | — | — |
| 1996-10-07 | $2.78 | $2.92 | 234,450 | — | — |
| 1996-10-04 | $2.72 | $2.86 | 224,100 | — | — |
| 1996-10-03 | $2.72 | $2.86 | 559,800 | — | — |
| 1996-10-02 | $2.72 | $2.86 | 134,550 | — | — |
| 1996-10-01 | $2.69 | $2.83 | 22,950 | — | — |
| 1996-09-30 | $2.72 | $2.86 | 27,000 | — | — |
| 1996-09-27 | $2.72 | $2.86 | 122,850 | — | — |
| 1996-09-26 | $2.68 | $2.81 | 49,950 | — | — |
| 1996-09-25 | $2.64 | $2.77 | 149,400 | — | — |
| 1996-09-24 | $2.64 | $2.77 | 39,600 | — | — |
| 1996-09-23 | $2.61 | $2.74 | 44,550 | — | — |
| 1996-09-20 | $2.64 | $2.77 | 21,600 | — | — |
| 1996-09-19 | $2.61 | $2.74 | 35,100 | — | — |
| 1996-09-18 | $2.58 | $2.71 | 14,400 | — | — |
| 1996-09-17 | $2.58 | $2.71 | 128,250 | — | — |
| 1996-09-16 | $2.53 | $2.65 | 29,250 | — | — |
| 1996-09-13 | $2.67 | $2.80 | 103,950 | — | — |
| 1996-09-12 | $2.53 | $2.65 | 22,950 | — | — |
| 1996-09-11 | $2.56 | $2.68 | 40,050 | — | — |
| 1996-09-10 | $2.53 | $2.65 | 74,700 | — | — |
| 1996-09-09 | $2.44 | $2.57 | 20,250 | — | — |
| 1996-09-06 | $2.44 | $2.57 | 56,700 | — | — |
| 1996-09-05 | $2.44 | $2.57 | 92,250 | — | — |
| 1996-09-04 | $2.42 | $2.54 | 16,650 | — | — |
| 1996-09-03 | $2.47 | $2.59 | 39,600 | — | — |
| 1996-08-30 | $2.42 | $2.54 | 18,000 | — | — |
| 1996-08-29 | $2.47 | $2.59 | 54,000 | — | — |
| 1996-08-28 | $2.50 | $2.62 | 900 | — | — |
| 1996-08-27 | $2.47 | $2.59 | 13,500 | — | — |
| 1996-08-26 | $2.47 | $2.59 | 149,400 | — | — |
| 1996-08-23 | $2.50 | $2.62 | 34,650 | — | — |
| 1996-08-22 | $2.42 | $2.54 | 11,700 | — | — |
| 1996-08-21 | $2.50 | $2.62 | 9,900 | — | — |
| 1996-08-20 | $2.39 | $2.51 | 39,150 | — | — |
| 1996-08-19 | $2.44 | $2.57 | 55,350 | — | — |
| 1996-08-16 | $2.47 | $2.59 | 41,850 | — | — |
| 1996-08-15 | $2.44 | $2.57 | 19,800 | — | — |
| 1996-08-14 | $2.44 | $2.57 | 26,550 | — | — |
| 1996-08-13 | $2.46 | $2.58 | 57,150 | — | — |
| 1996-08-12 | $2.49 | $2.62 | 13,050 | — | — |
| 1996-08-09 | $2.47 | $2.59 | 0 | — | — |
| 1996-08-08 | $2.47 | $2.59 | 28,800 | — | — |
| 1996-08-07 | $2.47 | $2.59 | 8,100 | — | — |
| 1996-08-06 | $2.49 | $2.61 | 9,450 | — | — |
| 1996-08-05 | $2.47 | $2.59 | 27,450 | — | — |
| 1996-08-02 | $2.47 | $2.59 | 172,350 | — | — |
| 1996-08-01 | $2.53 | $2.65 | 133,200 | — | — |
| 1996-07-31 | $2.50 | $2.62 | 7,200 | — | — |
| 1996-07-30 | $2.53 | $2.65 | 3,150 | — | — |
| 1996-07-29 | $2.47 | $2.59 | 28,350 | — | — |
| 1996-07-26 | $2.44 | $2.55 | 121,950 | — | — |
| 1996-07-25 | $2.56 | $2.66 | 4,050 | — | — |
| 1996-07-24 | $2.44 | $2.55 | 67,050 | — | — |
| 1996-07-23 | $2.56 | $2.66 | 450 | — | — |
| 1996-07-22 | $2.44 | $2.55 | 56,700 | — | — |
| 1996-07-19 | $2.44 | $2.55 | 161,100 | — | — |
| 1996-07-18 | $2.56 | $2.66 | 2,250 | — | — |
| 1996-07-17 | $2.50 | $2.60 | 38,250 | — | — |
| 1996-07-16 | $2.56 | $2.66 | 61,200 | — | — |
| 1996-07-15 | $2.56 | $2.66 | 57,600 | — | — |
| 1996-07-12 | $2.56 | $2.66 | 21,150 | — | — |
| 1996-07-11 | $2.56 | $2.66 | 30,600 | — | — |
| 1996-07-10 | $2.56 | $2.66 | 49,500 | — | — |
| 1996-07-09 | $2.53 | $2.63 | 16,200 | — | — |
| 1996-07-08 | $2.56 | $2.66 | 17,100 | — | — |
| 1996-07-05 | $2.67 | $2.78 | 11,250 | — | — |
| 1996-07-03 | $2.58 | $2.69 | 57,600 | — | — |
| 1996-07-02 | $2.61 | $2.72 | 14,400 | — | — |
| 1996-07-01 | $2.61 | $2.72 | 4,050 | — | — |
| 1996-06-28 | $2.50 | $2.60 | 59,400 | — | — |
| 1996-06-27 | $2.50 | $2.60 | 27,450 | — | — |
| 1996-06-26 | $2.61 | $2.72 | 11,250 | — | — |
| 1996-06-25 | $2.64 | $2.75 | 35,550 | — | — |
| 1996-06-24 | $2.67 | $2.78 | 108,000 | — | — |
| 1996-06-21 | $2.69 | $2.81 | 113,400 | — | — |
| 1996-06-20 | $2.67 | $2.78 | 35,100 | — | — |
| 1996-06-19 | $2.56 | $2.66 | 31,050 | — | — |
| 1996-06-18 | $2.67 | $2.78 | 24,750 | — | — |
| 1996-06-17 | $2.67 | $2.78 | 30,600 | — | — |
| 1996-06-14 | $2.61 | $2.72 | 52,650 | — | — |
| 1996-06-13 | $2.61 | $2.72 | 120,600 | — | — |
| 1996-06-12 | $2.61 | $2.72 | 46,800 | — | — |
| 1996-06-11 | $2.61 | $2.72 | 7,650 | — | — |
| 1996-06-10 | $2.72 | $2.84 | 9,450 | — | — |
| 1996-06-07 | $2.64 | $2.75 | 23,400 | — | — |
| 1996-06-06 | $2.64 | $2.75 | 45,000 | — | — |
| 1996-06-05 | $2.64 | $2.75 | 14,850 | — | — |
| 1996-06-04 | $2.61 | $2.72 | 18,450 | — | — |
| 1996-06-03 | $2.72 | $2.84 | 10,350 | — | — |
| 1996-05-31 | $2.72 | $2.84 | 67,500 | — | — |
| 1996-05-30 | $2.78 | $2.89 | 17,100 | — | — |
| 1996-05-29 | $2.78 | $2.89 | 28,800 | — | — |
| 1996-05-28 | $2.72 | $2.84 | 252,450 | — | — |
| 1996-05-24 | $2.78 | $2.89 | 25,650 | — | — |
| 1996-05-23 | $2.78 | $2.89 | 174,150 | — | — |
| 1996-05-22 | $2.72 | $2.84 | 88,650 | — | — |
| 1996-05-21 | $2.72 | $2.84 | 900 | — | — |
| 1996-05-20 | $2.71 | $2.82 | 0 | — | — |
| 1996-05-17 | $2.71 | $2.82 | 23,400 | — | — |
| 1996-05-16 | $2.72 | $2.84 | 27,000 | — | — |
| 1996-05-15 | $2.75 | $2.87 | 5,400 | — | — |
| 1996-05-14 | $2.75 | $2.87 | 9,000 | — | — |
| 1996-05-13 | $2.75 | $2.87 | 900 | — | — |
| 1996-05-10 | $2.67 | $2.78 | 9,900 | — | — |
| 1996-05-09 | $2.69 | $2.81 | 16,200 | — | — |
| 1996-05-08 | $2.71 | $2.82 | 7,200 | — | — |
| 1996-05-07 | $2.69 | $2.81 | 198,000 | — | — |
| 1996-05-06 | $2.78 | $2.89 | 25,200 | — | — |
| 1996-05-03 | $2.72 | $2.84 | 105,300 | — | — |
| 1996-05-02 | $2.78 | $2.89 | 37,800 | — | — |
| 1996-05-01 | $2.78 | $2.89 | 60,300 | — | — |
| 1996-04-30 | $2.69 | $2.81 | 193,500 | — | — |
| 1996-04-29 | $2.67 | $2.78 | 81,900 | — | — |
| 1996-04-26 | $2.61 | $2.72 | 78,300 | — | — |
| 1996-04-25 | $2.67 | $2.76 | 223,200 | — | — |
| 1996-04-24 | $2.61 | $2.70 | 136,800 | — | — |
| 1996-04-23 | $2.50 | $2.59 | 124,200 | — | — |
| 1996-04-22 | $2.50 | $2.59 | 53,100 | — | — |
| 1996-04-19 | $2.56 | $2.65 | 900 | — | — |
| 1996-04-18 | $2.56 | $2.65 | 48,600 | — | — |
| 1996-04-17 | $2.47 | $2.56 | 24,300 | — | — |
| 1996-04-16 | $2.49 | $2.57 | 117,000 | — | — |
| 1996-04-15 | $2.56 | $2.65 | 900 | — | — |
| 1996-04-12 | $2.49 | $2.57 | 12,600 | — | — |
| 1996-04-11 | $2.56 | $2.65 | 0 | — | — |
| 1996-04-10 | $2.56 | $2.65 | 25,200 | — | — |
| 1996-04-09 | $2.50 | $2.59 | 18,000 | — | — |
| 1996-04-08 | $2.58 | $2.67 | 30,600 | — | — |
| 1996-04-04 | $2.49 | $2.57 | 5,400 | — | — |
| 1996-04-03 | $2.54 | $2.63 | 18,900 | — | — |
| 1996-04-02 | $2.56 | $2.65 | 19,800 | — | — |
| 1996-04-01 | $2.56 | $2.65 | 116,100 | — | — |
| 1996-03-29 | $2.47 | $2.56 | 11,700 | — | — |
| 1996-03-28 | $2.47 | $2.56 | 2,700 | — | — |
| 1996-03-27 | $2.47 | $2.56 | 2,700 | — | — |
| 1996-03-26 | $2.54 | $2.63 | 14,400 | — | — |
| 1996-03-25 | $2.56 | $2.65 | 12,600 | — | — |
| 1996-03-22 | $2.50 | $2.59 | 99,000 | — | — |
| 1996-03-21 | $2.56 | $2.65 | 35,100 | — | — |
| 1996-03-20 | $2.53 | $2.62 | 11,700 | — | — |
| 1996-03-19 | $2.53 | $2.62 | 11,700 | — | — |
| 1996-03-18 | $2.47 | $2.56 | 8,100 | — | — |
| 1996-03-15 | $2.47 | $2.56 | 18,000 | — | — |
| 1996-03-14 | $2.56 | $2.65 | 6,300 | — | — |
| 1996-03-13 | $2.47 | $2.56 | 900 | — | — |
| 1996-03-12 | $2.50 | $2.59 | 45,900 | — | — |
| 1996-03-11 | $2.56 | $2.65 | 10,800 | — | — |
| 1996-03-08 | $2.53 | $2.62 | 25,200 | — | — |
| 1996-03-07 | $2.50 | $2.59 | 53,100 | — | — |
| 1996-03-06 | $2.50 | $2.59 | 63,000 | — | — |
| 1996-03-05 | $2.50 | $2.59 | 17,100 | — | — |
| 1996-03-04 | $2.53 | $2.62 | 193,500 | — | — |
| 1996-03-01 | $2.53 | $2.62 | 63,000 | — | — |
| 1996-02-29 | $2.53 | $2.62 | 8,100 | — | — |
| 1996-02-28 | $2.53 | $2.62 | 7,200 | — | — |
| 1996-02-27 | $2.57 | $2.66 | 92,700 | — | — |
| 1996-02-26 | $2.53 | $2.62 | 25,200 | — | — |
| 1996-02-23 | $2.53 | $2.62 | 148,500 | — | — |
| 1996-02-22 | $2.53 | $2.62 | 92,700 | — | — |
| 1996-02-21 | $2.53 | $2.62 | 42,300 | — | — |
| 1996-02-20 | $2.56 | $2.65 | 37,800 | — | — |
| 1996-02-16 | $2.60 | $2.69 | 46,800 | — | — |
| 1996-02-15 | $2.56 | $2.65 | 6,300 | — | — |
| 1996-02-14 | $2.56 | $2.65 | 41,400 | — | — |
| 1996-02-13 | $2.56 | $2.65 | 9,000 | — | — |
| 1996-02-12 | $2.56 | $2.65 | 5,400 | — | — |
| 1996-02-09 | $2.56 | $2.65 | 12,600 | — | — |
| 1996-02-08 | $2.56 | $2.65 | 27,900 | — | — |
| 1996-02-07 | $2.56 | $2.65 | 34,200 | — | — |
| 1996-02-06 | $2.56 | $2.65 | 30,600 | — | — |
| 1996-02-05 | $2.56 | $2.65 | 17,100 | — | — |
| 1996-02-02 | $2.58 | $2.67 | 45,000 | — | — |
| 1996-02-01 | $2.60 | $2.69 | 72,000 | — | — |
| 1996-01-31 | $2.60 | $2.69 | 31,500 | — | — |
| 1996-01-30 | $2.56 | $2.65 | 10,800 | — | — |
| 1996-01-29 | $2.61 | $2.70 | 3,600 | — | — |
| 1996-01-26 | $2.58 | $2.66 | 1,800 | — | — |
| 1996-01-25 | $2.61 | $2.69 | 9,000 | — | — |
| 1996-01-24 | $2.61 | $2.69 | 1,800 | — | — |
| 1996-01-23 | $2.56 | $2.63 | 48,600 | — | — |
| 1996-01-22 | $2.58 | $2.66 | 77,400 | — | — |
| 1996-01-19 | $2.61 | $2.69 | 167,400 | — | — |
| 1996-01-18 | $2.72 | $2.80 | 3,600 | — | — |
| 1996-01-17 | $2.76 | $2.84 | 23,400 | — | — |
| 1996-01-16 | $2.69 | $2.77 | 64,800 | — | — |
| 1996-01-15 | $2.75 | $2.83 | 99,000 | — | — |
| 1996-01-12 | $2.64 | $2.71 | 122,400 | — | — |
| 1996-01-11 | $2.57 | $2.64 | 124,200 | — | — |
| 1996-01-10 | $2.58 | $2.65 | 149,400 | — | — |
| 1996-01-09 | $2.57 | $2.64 | 97,200 | — | — |
| 1996-01-08 | $2.60 | $2.67 | 0 | — | — |
| 1996-01-05 | $2.60 | $2.67 | 281,700 | — | — |
| 1996-01-04 | $2.64 | $2.71 | 172,800 | — | — |
| 1996-01-03 | $2.69 | $2.77 | 3,600 | — | — |
| 1996-01-02 | $2.67 | $2.74 | 20,700 | — | — |