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
- 1985-10-02 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 | $1.77 | $2.55 | 58,800 | — | — |
| 1996-12-30 | $1.73 | $2.49 | 100,200 | — | — |
| 1996-12-27 | $1.77 | $2.55 | 12,000 | — | — |
| 1996-12-26 | $1.75 | $2.52 | 201,000 | — | — |
| 1996-12-24 | $1.77 | $2.55 | 106,800 | — | — |
| 1996-12-23 | $1.78 | $2.57 | 160,200 | — | — |
| 1996-12-20 | $1.77 | $2.55 | 10,800 | — | — |
| 1996-12-19 | $1.81 | $2.61 | 2,400 | — | — |
| 1996-12-18 | $1.77 | $2.55 | 348,600 | — | — |
| 1996-12-17 | $1.84 | $2.66 | 111,600 | — | — |
| 1996-12-16 | $1.85 | $2.67 | 39,600 | — | — |
| 1996-12-13 | $1.85 | $2.67 | 27,600 | — | — |
| 1996-12-12 | $1.90 | $2.73 | 67,800 | — | — |
| 1996-12-11 | $1.84 | $2.66 | 249,000 | — | — |
| 1996-12-10 | $1.94 | $2.79 | 90,000 | — | — |
| 1996-12-09 | $1.94 | $2.79 | 109,200 | — | — |
| 1996-12-06 | $1.94 | $2.79 | 183,600 | — | — |
| 1996-12-05 | $1.94 | $2.79 | 37,800 | — | — |
| 1996-12-04 | $1.94 | $2.79 | 19,800 | — | — |
| 1996-12-03 | $1.94 | $2.79 | 19,800 | — | — |
| 1996-12-02 | $1.94 | $2.79 | 68,400 | — | — |
| 1996-11-29 | $1.98 | $2.85 | 16,200 | — | — |
| 1996-11-27 | $1.92 | $2.76 | 6,600 | — | — |
| 1996-11-26 | $1.98 | $2.85 | 29,400 | — | — |
| 1996-11-25 | $1.98 | $2.85 | 96,000 | — | — |
| 1996-11-22 | $1.96 | $2.82 | 228,600 | — | — |
| 1996-11-21 | $1.73 | $2.49 | 69,000 | — | — |
| 1996-11-20 | $1.73 | $2.49 | 289,200 | — | — |
| 1996-11-19 | $1.77 | $2.55 | 43,800 | — | — |
| 1996-11-18 | $1.74 | $2.51 | 28,200 | — | — |
| 1996-11-15 | $1.77 | $2.55 | 12,600 | — | — |
| 1996-11-14 | $1.71 | $2.46 | 65,400 | — | — |
| 1996-11-13 | $1.75 | $2.52 | 33,600 | — | — |
| 1996-11-12 | $1.79 | $2.55 | 89,400 | — | — |
| 1996-11-11 | $1.69 | $2.40 | 600 | — | — |
| 1996-11-08 | $1.71 | $2.43 | 163,200 | — | — |
| 1996-11-07 | $1.71 | $2.43 | 88,200 | — | — |
| 1996-11-06 | $1.75 | $2.49 | 61,800 | — | — |
| 1996-11-05 | $1.88 | $2.67 | 42,600 | — | — |
| 1996-11-04 | $1.94 | $2.76 | 65,400 | — | — |
| 1996-11-01 | $2.00 | $2.85 | 44,400 | — | — |
| 1996-10-31 | $2.02 | $2.88 | 4,200 | — | — |
| 1996-10-30 | $1.98 | $2.82 | 66,000 | — | — |
| 1996-10-29 | $1.96 | $2.79 | 101,400 | — | — |
| 1996-10-28 | $2.02 | $2.88 | 600 | — | — |
| 1996-10-25 | $1.99 | $2.83 | 6,000 | — | — |
| 1996-10-24 | $2.00 | $2.85 | 315,600 | — | — |
| 1996-10-23 | $2.02 | $2.88 | 12,600 | — | — |
| 1996-10-22 | $2.00 | $2.85 | 57,600 | — | — |
| 1996-10-21 | $1.96 | $2.79 | 600 | — | — |
| 1996-10-18 | $2.00 | $2.85 | 9,600 | — | — |
| 1996-10-17 | $2.02 | $2.88 | 36,000 | — | — |
| 1996-10-16 | $1.96 | $2.79 | 198,600 | — | — |
| 1996-10-15 | $1.96 | $2.79 | 18,000 | — | — |
| 1996-10-14 | $2.04 | $2.91 | 320,400 | — | — |
| 1996-10-11 | $2.00 | $2.85 | 77,400 | — | — |
| 1996-10-10 | $1.92 | $2.73 | 19,800 | — | — |
| 1996-10-09 | $1.96 | $2.79 | 1,161,600 | — | — |
| 1996-10-08 | $1.90 | $2.70 | 9,600 | — | — |
| 1996-10-07 | $1.90 | $2.70 | 4,200 | — | — |
| 1996-10-04 | $1.92 | $2.73 | 94,200 | — | — |
| 1996-10-03 | $1.90 | $2.70 | 46,800 | — | — |
| 1996-10-02 | $1.92 | $2.73 | 88,800 | — | — |
| 1996-10-01 | $1.94 | $2.76 | 38,400 | — | — |
| 1996-09-30 | $1.88 | $2.67 | 109,800 | — | — |
| 1996-09-27 | $1.88 | $2.67 | 119,400 | — | — |
| 1996-09-26 | $1.96 | $2.79 | 44,400 | — | — |
| 1996-09-25 | $1.96 | $2.79 | 29,400 | — | — |
| 1996-09-24 | $2.02 | $2.88 | 29,400 | — | — |
| 1996-09-23 | $2.04 | $2.91 | 62,400 | — | — |
| 1996-09-20 | $2.02 | $2.88 | 31,200 | — | — |
| 1996-09-19 | $2.02 | $2.88 | 15,000 | — | — |
| 1996-09-18 | $2.02 | $2.88 | 36,000 | — | — |
| 1996-09-17 | $2.02 | $2.88 | 28,800 | — | — |
| 1996-09-16 | $2.02 | $2.88 | 16,800 | — | — |
| 1996-09-13 | $2.04 | $2.91 | 239,400 | — | — |
| 1996-09-12 | $2.04 | $2.91 | 80,400 | — | — |
| 1996-09-11 | $2.04 | $2.91 | 75,600 | — | — |
| 1996-09-10 | $2.04 | $2.91 | 147,000 | — | — |
| 1996-09-09 | $1.98 | $2.82 | 175,800 | — | — |
| 1996-09-06 | $2.04 | $2.91 | 1,800 | — | — |
| 1996-09-05 | $1.98 | $2.82 | 113,400 | — | — |
| 1996-09-04 | $2.00 | $2.85 | 171,600 | — | — |
| 1996-09-03 | $2.06 | $2.94 | 291,600 | — | — |
| 1996-08-30 | $2.02 | $2.88 | 13,200 | — | — |
| 1996-08-29 | $2.00 | $2.85 | 482,400 | — | — |
| 1996-08-28 | $1.96 | $2.79 | 55,200 | — | — |
| 1996-08-27 | $2.02 | $2.88 | 60,000 | — | — |
| 1996-08-26 | $2.02 | $2.88 | 227,400 | — | — |
| 1996-08-23 | $1.98 | $2.82 | 46,200 | — | — |
| 1996-08-22 | $1.98 | $2.82 | 93,600 | — | — |
| 1996-08-21 | $2.00 | $2.85 | 49,800 | — | — |
| 1996-08-20 | $1.96 | $2.79 | 140,400 | — | — |
| 1996-08-19 | $1.98 | $2.82 | 113,400 | — | — |
| 1996-08-16 | $1.96 | $2.79 | 4,800 | — | — |
| 1996-08-15 | $1.98 | $2.82 | 442,800 | — | — |
| 1996-08-14 | $2.02 | $2.88 | 51,000 | — | — |
| 1996-08-13 | $2.19 | $3.11 | 513,600 | — | — |
| 1996-08-12 | $2.31 | $3.29 | 16,800 | — | — |
| 1996-08-09 | $2.31 | $3.29 | 76,200 | — | — |
| 1996-08-08 | $2.31 | $3.29 | 58,800 | — | — |
| 1996-08-07 | $2.27 | $3.23 | 417,000 | — | — |
| 1996-08-06 | $2.29 | $3.26 | 75,000 | — | — |
| 1996-08-05 | $2.29 | $3.26 | 30,000 | — | — |
| 1996-08-02 | $2.29 | $3.26 | 27,600 | — | — |
| 1996-08-01 | $2.29 | $3.23 | 45,600 | — | — |
| 1996-07-31 | $2.29 | $3.23 | 119,400 | — | — |
| 1996-07-30 | $2.30 | $3.25 | 44,400 | — | — |
| 1996-07-29 | $2.29 | $3.23 | 119,400 | — | — |
| 1996-07-26 | $2.29 | $3.23 | 3,000 | — | — |
| 1996-07-25 | $2.29 | $3.23 | 0 | — | — |
| 1996-07-24 | $2.29 | $3.23 | 6,000 | — | — |
| 1996-07-23 | $2.29 | $3.23 | 401,400 | — | — |
| 1996-07-22 | $2.29 | $3.23 | 151,800 | — | — |
| 1996-07-19 | $2.31 | $3.26 | 2,400 | — | — |
| 1996-07-18 | $2.31 | $3.26 | 84,600 | — | — |
| 1996-07-17 | $2.33 | $3.29 | 55,800 | — | — |
| 1996-07-16 | $2.33 | $3.29 | 18,600 | — | — |
| 1996-07-15 | $2.33 | $3.29 | 489,600 | — | — |
| 1996-07-12 | $2.31 | $3.26 | 600 | — | — |
| 1996-07-11 | $2.31 | $3.26 | 25,800 | — | — |
| 1996-07-10 | $2.35 | $3.32 | 213,000 | — | — |
| 1996-07-09 | $2.35 | $3.32 | 97,200 | — | — |
| 1996-07-08 | $2.35 | $3.32 | 90,600 | — | — |
| 1996-07-05 | $2.36 | $3.34 | 20,400 | — | — |
| 1996-07-03 | $2.38 | $3.35 | 129,000 | — | — |
| 1996-07-02 | $2.38 | $3.35 | 173,400 | — | — |
| 1996-07-01 | $2.35 | $3.32 | 25,800 | — | — |
| 1996-06-28 | $2.35 | $3.32 | 400,200 | — | — |
| 1996-06-27 | $2.38 | $3.35 | 1,605,000 | — | — |
| 1996-06-26 | $2.42 | $3.41 | 76,800 | — | — |
| 1996-06-25 | $2.38 | $3.35 | 612,000 | — | — |
| 1996-06-24 | $2.35 | $3.32 | 46,800 | — | — |
| 1996-06-21 | $2.31 | $3.26 | 76,800 | — | — |
| 1996-06-20 | $2.38 | $3.35 | 126,600 | — | — |
| 1996-06-19 | $2.40 | $3.38 | 90,000 | — | — |
| 1996-06-18 | $2.38 | $3.35 | 66,000 | — | — |
| 1996-06-17 | $2.47 | $3.48 | 105,000 | — | — |
| 1996-06-14 | $2.44 | $3.44 | 409,800 | — | — |
| 1996-06-13 | $2.44 | $3.44 | 496,200 | — | — |
| 1996-06-12 | $2.44 | $3.44 | 150,600 | — | — |
| 1996-06-11 | $2.45 | $3.45 | 54,000 | — | — |
| 1996-06-10 | $2.50 | $3.53 | 178,800 | — | — |
| 1996-06-07 | $2.48 | $3.50 | 26,400 | — | — |
| 1996-06-06 | $2.44 | $3.44 | 1,800 | — | — |
| 1996-06-05 | $2.48 | $3.50 | 48,000 | — | — |
| 1996-06-04 | $2.48 | $3.50 | 199,200 | — | — |
| 1996-06-03 | $2.44 | $3.44 | 36,000 | — | — |
| 1996-05-31 | $2.44 | $3.44 | 503,400 | — | — |
| 1996-05-30 | $2.44 | $3.44 | 39,600 | — | — |
| 1996-05-29 | $2.44 | $3.44 | 20,400 | — | — |
| 1996-05-28 | $2.48 | $3.50 | 25,200 | — | — |
| 1996-05-24 | $2.44 | $3.44 | 73,200 | — | — |
| 1996-05-23 | $2.48 | $3.50 | 18,600 | — | — |
| 1996-05-22 | $2.44 | $3.44 | 20,400 | — | — |
| 1996-05-21 | $2.46 | $3.47 | 15,000 | — | — |
| 1996-05-20 | $2.48 | $3.50 | 12,600 | — | — |
| 1996-05-17 | $2.46 | $3.47 | 28,800 | — | — |
| 1996-05-16 | $2.48 | $3.50 | 39,000 | — | — |
| 1996-05-15 | $2.44 | $3.44 | 69,000 | — | — |
| 1996-05-14 | $2.50 | $3.53 | 193,800 | — | — |
| 1996-05-13 | $2.50 | $3.53 | 12,600 | — | — |
| 1996-05-10 | $2.44 | $3.44 | 600 | — | — |
| 1996-05-09 | $2.44 | $3.44 | 36,600 | — | — |
| 1996-05-08 | $2.44 | $3.44 | 0 | — | — |
| 1996-05-07 | $2.44 | $3.44 | 39,000 | — | — |
| 1996-05-06 | $2.46 | $3.47 | 39,000 | — | — |
| 1996-05-03 | $2.44 | $3.44 | 36,000 | — | — |
| 1996-05-02 | $2.44 | $3.44 | 33,600 | — | — |
| 1996-05-01 | $2.50 | $3.50 | 44,400 | — | — |
| 1996-04-30 | $2.46 | $3.44 | 236,400 | — | — |
| 1996-04-29 | $2.44 | $3.41 | 280,200 | — | — |
| 1996-04-26 | $2.54 | $3.56 | 81,600 | — | — |
| 1996-04-25 | $2.48 | $3.47 | 4,800 | — | — |
| 1996-04-24 | $2.50 | $3.50 | 58,800 | — | — |
| 1996-04-23 | $2.52 | $3.53 | 94,800 | — | — |
| 1996-04-22 | $2.55 | $3.57 | 153,000 | — | — |
| 1996-04-19 | $2.52 | $3.53 | 96,000 | — | — |
| 1996-04-18 | $2.52 | $3.53 | 81,000 | — | — |
| 1996-04-17 | $2.50 | $3.50 | 19,800 | — | — |
| 1996-04-16 | $2.50 | $3.50 | 47,400 | — | — |
| 1996-04-15 | $2.50 | $3.50 | 93,000 | — | — |
| 1996-04-12 | $2.49 | $3.48 | 171,600 | — | — |
| 1996-04-11 | $2.48 | $3.47 | 163,800 | — | — |
| 1996-04-10 | $2.46 | $3.44 | 250,800 | — | — |
| 1996-04-09 | $2.50 | $3.50 | 113,400 | — | — |
| 1996-04-08 | $2.52 | $3.53 | 81,000 | — | — |
| 1996-04-04 | $2.52 | $3.53 | 58,800 | — | — |
| 1996-04-03 | $2.54 | $3.56 | 96,000 | — | — |
| 1996-04-02 | $2.54 | $3.56 | 36,600 | — | — |
| 1996-04-01 | $2.53 | $3.53 | 53,400 | — | — |
| 1996-03-29 | $2.52 | $3.53 | 51,000 | — | — |
| 1996-03-28 | $2.52 | $3.53 | 1,200 | — | — |
| 1996-03-27 | $2.52 | $3.53 | 14,400 | — | — |
| 1996-03-26 | $2.52 | $3.53 | 138,600 | — | — |
| 1996-03-25 | $2.54 | $3.56 | 381,600 | — | — |
| 1996-03-22 | $2.54 | $3.56 | 141,000 | — | — |
| 1996-03-21 | $2.56 | $3.59 | 195,600 | — | — |
| 1996-03-20 | $2.50 | $3.50 | 19,200 | — | — |
| 1996-03-19 | $2.50 | $3.50 | 21,000 | — | — |
| 1996-03-18 | $2.52 | $3.53 | 4,200 | — | — |
| 1996-03-15 | $2.50 | $3.50 | 58,200 | — | — |
| 1996-03-14 | $2.52 | $3.53 | 12,000 | — | — |
| 1996-03-13 | $2.56 | $3.59 | 25,800 | — | — |
| 1996-03-12 | $2.53 | $3.54 | 55,200 | — | — |
| 1996-03-11 | $2.50 | $3.50 | 6,600 | — | — |
| 1996-03-08 | $2.50 | $3.50 | 7,800 | — | — |
| 1996-03-07 | $2.50 | $3.50 | 12,000 | — | — |
| 1996-03-06 | $2.52 | $3.53 | 33,600 | — | — |
| 1996-03-05 | $2.54 | $3.56 | 84,600 | — | — |
| 1996-03-04 | $2.50 | $3.50 | 11,400 | — | — |
| 1996-03-01 | $2.52 | $3.53 | 63,600 | — | — |
| 1996-02-29 | $2.50 | $3.50 | 124,800 | — | — |
| 1996-02-28 | $2.52 | $3.53 | 52,800 | — | — |
| 1996-02-27 | $2.48 | $3.47 | 23,400 | — | — |
| 1996-02-26 | $2.52 | $3.53 | 600 | — | — |
| 1996-02-23 | $2.52 | $3.53 | 162,600 | — | — |
| 1996-02-22 | $2.48 | $3.47 | 31,200 | — | — |
| 1996-02-21 | $2.46 | $3.44 | 17,400 | — | — |
| 1996-02-20 | $2.49 | $3.48 | 27,000 | — | — |
| 1996-02-16 | $2.46 | $3.44 | 34,800 | — | — |
| 1996-02-15 | $2.46 | $3.44 | 23,400 | — | — |
| 1996-02-14 | $2.46 | $3.44 | 171,600 | — | — |
| 1996-02-13 | $2.44 | $3.41 | 30,000 | — | — |
| 1996-02-12 | $2.42 | $3.38 | 35,400 | — | — |
| 1996-02-09 | $2.44 | $3.41 | 45,000 | — | — |
| 1996-02-08 | $2.46 | $3.44 | 83,400 | — | — |
| 1996-02-07 | $2.48 | $3.47 | 6,000 | — | — |
| 1996-02-06 | $2.48 | $3.47 | 2,400 | — | — |
| 1996-02-05 | $2.48 | $3.47 | 31,200 | — | — |
| 1996-02-02 | $2.49 | $3.48 | 19,200 | — | — |
| 1996-02-01 | $2.50 | $3.50 | 122,400 | — | — |
| 1996-01-31 | $2.50 | $3.47 | 283,800 | — | — |
| 1996-01-30 | $2.42 | $3.35 | 0 | — | — |
| 1996-01-29 | $2.42 | $3.35 | 225,600 | — | — |
| 1996-01-26 | $2.42 | $3.35 | 187,200 | — | — |
| 1996-01-25 | $2.27 | $3.15 | 135,000 | — | — |
| 1996-01-24 | $2.23 | $3.09 | 252,600 | — | — |
| 1996-01-23 | $2.29 | $3.18 | 144,000 | — | — |
| 1996-01-22 | $2.31 | $3.21 | 289,200 | — | — |
| 1996-01-19 | $2.46 | $3.41 | 37,200 | — | — |
| 1996-01-18 | $2.46 | $3.41 | 30,000 | — | — |
| 1996-01-17 | $2.48 | $3.44 | 206,400 | — | — |
| 1996-01-16 | $2.56 | $3.56 | 498,000 | — | — |
| 1996-01-15 | $2.52 | $3.50 | 31,200 | — | — |
| 1996-01-12 | $2.52 | $3.50 | 26,400 | — | — |
| 1996-01-11 | $2.52 | $3.50 | 51,600 | — | — |
| 1996-01-10 | $2.52 | $3.50 | 150,600 | — | — |
| 1996-01-09 | $2.52 | $3.50 | 170,400 | — | — |
| 1996-01-08 | $2.50 | $3.47 | 3,600 | — | — |
| 1996-01-05 | $2.54 | $3.53 | 6,600 | — | — |
| 1996-01-04 | $2.50 | $3.47 | 67,800 | — | — |
| 1996-01-03 | $2.50 | $3.47 | 15,600 | — | — |
| 1996-01-02 | $2.54 | $3.53 | 178,800 | — | — |