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
- 1982-11-04 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 | $3.52 | $3.65 | 1,592 | — | — |
| 1996-12-30 | $3.33 | $3.46 | 1,194 | — | — |
| 1996-12-27 | $3.27 | $3.39 | 12,335 | — | — |
| 1996-12-26 | $3.39 | $3.52 | 796 | — | — |
| 1996-12-24 | $3.64 | $3.78 | 398 | — | — |
| 1996-12-23 | $3.64 | $3.78 | 0 | — | — |
| 1996-12-20 | $3.64 | $3.78 | 37,006 | — | — |
| 1996-12-19 | $3.46 | $3.59 | 30,639 | — | — |
| 1996-12-18 | $3.39 | $3.52 | 13,529 | — | — |
| 1996-12-17 | $3.52 | $3.65 | 7,958 | — | — |
| 1996-12-16 | $3.71 | $3.85 | 27,058 | — | — |
| 1996-12-13 | $3.46 | $3.59 | 398 | — | — |
| 1996-12-12 | $3.71 | $3.85 | 0 | — | — |
| 1996-12-11 | $3.71 | $3.85 | 0 | — | — |
| 1996-12-10 | $3.71 | $3.85 | 796 | — | — |
| 1996-12-09 | $3.71 | $3.85 | 30,639 | — | — |
| 1996-12-06 | $3.64 | $3.78 | 32,231 | — | — |
| 1996-12-05 | $3.77 | $3.92 | 15,519 | — | — |
| 1996-12-04 | $3.64 | $3.78 | 5,571 | — | — |
| 1996-12-03 | $3.77 | $3.91 | 2,785 | — | — |
| 1996-12-02 | $3.52 | $3.65 | 4,377 | — | — |
| 1996-11-29 | $3.74 | $3.88 | 0 | — | — |
| 1996-11-27 | $3.74 | $3.88 | 13,927 | — | — |
| 1996-11-26 | $3.71 | $3.85 | 7,958 | — | — |
| 1996-11-25 | $3.52 | $3.65 | 10,346 | — | — |
| 1996-11-22 | $3.64 | $3.78 | 10,346 | — | — |
| 1996-11-21 | $3.71 | $3.85 | 398 | — | — |
| 1996-11-20 | $3.71 | $3.85 | 796 | — | — |
| 1996-11-19 | $3.71 | $3.85 | 4,377 | — | — |
| 1996-11-18 | $3.83 | $3.98 | 0 | — | — |
| 1996-11-15 | $3.83 | $3.98 | 3,979 | — | — |
| 1996-11-14 | $3.86 | $4.01 | 0 | — | — |
| 1996-11-13 | $3.86 | $4.01 | 11,142 | — | — |
| 1996-11-12 | $3.77 | $3.91 | 3,979 | — | — |
| 1996-11-11 | $3.77 | $3.91 | 1,194 | — | — |
| 1996-11-08 | $3.77 | $3.91 | 3,979 | — | — |
| 1996-11-07 | $3.83 | $3.98 | 7,958 | — | — |
| 1996-11-06 | $3.77 | $3.91 | 15,519 | — | — |
| 1996-11-05 | $3.93 | $4.07 | 37,006 | — | — |
| 1996-11-04 | $3.77 | $3.91 | 8,356 | — | — |
| 1996-11-01 | $3.64 | $3.78 | 3,581 | — | — |
| 1996-10-31 | $3.64 | $3.78 | 11,937 | — | — |
| 1996-10-30 | $3.46 | $3.58 | 13,927 | — | — |
| 1996-10-29 | $3.46 | $3.58 | 1,990 | — | — |
| 1996-10-28 | $3.33 | $3.45 | 28,650 | — | — |
| 1996-10-25 | $3.42 | $3.55 | 398 | — | — |
| 1996-10-24 | $3.36 | $3.49 | 796 | — | — |
| 1996-10-23 | $3.36 | $3.49 | 1,990 | — | — |
| 1996-10-22 | $3.36 | $3.49 | 1,194 | — | — |
| 1996-10-21 | $3.17 | $3.29 | 796 | — | — |
| 1996-10-18 | $3.39 | $3.52 | 0 | — | — |
| 1996-10-17 | $3.39 | $3.52 | 6,765 | — | — |
| 1996-10-16 | $3.27 | $3.39 | 19,498 | — | — |
| 1996-10-15 | $3.27 | $3.39 | 0 | — | — |
| 1996-10-14 | $3.27 | $3.39 | 796 | — | — |
| 1996-10-11 | $3.42 | $3.55 | 0 | — | — |
| 1996-10-10 | $3.42 | $3.55 | 0 | — | — |
| 1996-10-09 | $3.42 | $3.55 | 1,194 | — | — |
| 1996-10-08 | $3.42 | $3.55 | 0 | — | — |
| 1996-10-07 | $3.42 | $3.55 | 1,194 | — | — |
| 1996-10-04 | $3.27 | $3.39 | 4,377 | — | — |
| 1996-10-03 | $3.27 | $3.39 | 3,183 | — | — |
| 1996-10-02 | $3.42 | $3.55 | 1,194 | — | — |
| 1996-10-01 | $3.42 | $3.55 | 796 | — | — |
| 1996-09-30 | $3.30 | $3.42 | 4,775 | — | — |
| 1996-09-27 | $3.39 | $3.52 | 23,079 | — | — |
| 1996-09-26 | $3.20 | $3.32 | 0 | — | — |
| 1996-09-25 | $3.20 | $3.32 | 15,917 | — | — |
| 1996-09-24 | $3.20 | $3.32 | 398 | — | — |
| 1996-09-23 | $3.46 | $3.58 | 0 | — | — |
| 1996-09-20 | $3.46 | $3.58 | 19,100 | — | — |
| 1996-09-19 | $3.41 | $3.54 | 46,954 | — | — |
| 1996-09-18 | $3.42 | $3.55 | 1,592 | — | — |
| 1996-09-17 | $3.49 | $3.62 | 0 | — | — |
| 1996-09-16 | $3.49 | $3.62 | 26,660 | — | — |
| 1996-09-13 | $3.53 | $3.67 | 18,304 | — | — |
| 1996-09-12 | $3.52 | $3.65 | 4,377 | — | — |
| 1996-09-11 | $3.52 | $3.65 | 7,560 | — | — |
| 1996-09-10 | $3.52 | $3.65 | 0 | — | — |
| 1996-09-09 | $3.52 | $3.65 | 2,785 | — | — |
| 1996-09-06 | $3.52 | $3.65 | 0 | — | — |
| 1996-09-05 | $3.52 | $3.65 | 0 | — | — |
| 1996-09-04 | $3.52 | $3.65 | 398 | — | — |
| 1996-09-03 | $3.66 | $3.80 | 0 | — | — |
| 1996-08-30 | $3.66 | $3.80 | 796 | — | — |
| 1996-08-29 | $3.66 | $3.80 | 32,629 | — | — |
| 1996-08-28 | $3.77 | $3.91 | 2,387 | — | — |
| 1996-08-27 | $3.58 | $3.71 | 796 | — | — |
| 1996-08-26 | $3.71 | $3.85 | 0 | — | — |
| 1996-08-23 | $3.71 | $3.85 | 33,425 | — | — |
| 1996-08-22 | $3.71 | $3.85 | 0 | — | — |
| 1996-08-21 | $3.71 | $3.85 | 19,896 | — | — |
| 1996-08-20 | $3.77 | $3.91 | 5,571 | — | — |
| 1996-08-19 | $3.77 | $3.91 | 79,185 | — | — |
| 1996-08-16 | $3.77 | $3.91 | 0 | — | — |
| 1996-08-15 | $3.77 | $3.91 | 0 | — | — |
| 1996-08-14 | $3.77 | $3.91 | 4,775 | — | — |
| 1996-08-13 | $3.96 | $4.11 | 23,875 | — | — |
| 1996-08-12 | $3.83 | $3.98 | 24,671 | — | — |
| 1996-08-09 | $3.83 | $3.98 | 48,943 | — | — |
| 1996-08-08 | $3.83 | $3.98 | 21,885 | — | — |
| 1996-08-07 | $3.83 | $3.98 | 46,556 | — | — |
| 1996-08-06 | $4.02 | $4.17 | 62,472 | — | — |
| 1996-08-05 | $3.99 | $4.14 | 36,210 | — | — |
| 1996-08-02 | $3.93 | $4.07 | 25,068 | — | — |
| 1996-08-01 | $3.90 | $4.04 | 23,875 | — | — |
| 1996-07-31 | $3.86 | $4.01 | 10,346 | — | — |
| 1996-07-30 | $3.71 | $3.85 | 14,723 | — | — |
| 1996-07-29 | $3.64 | $3.78 | 0 | — | — |
| 1996-07-26 | $3.64 | $3.78 | 8,754 | — | — |
| 1996-07-25 | $3.64 | $3.78 | 58,095 | — | — |
| 1996-07-24 | $3.52 | $3.65 | 8,754 | — | — |
| 1996-07-23 | $3.66 | $3.80 | 4,775 | — | — |
| 1996-07-22 | $3.77 | $3.91 | 11,142 | — | — |
| 1996-07-19 | $3.64 | $3.78 | 398 | — | — |
| 1996-07-18 | $3.77 | $3.91 | 28,650 | — | — |
| 1996-07-17 | $3.61 | $3.75 | 6,367 | — | — |
| 1996-07-16 | $3.64 | $3.78 | 22,681 | — | — |
| 1996-07-15 | $3.71 | $3.85 | 5,571 | — | — |
| 1996-07-12 | $3.74 | $3.88 | 49,739 | — | — |
| 1996-07-11 | $3.83 | $3.98 | 17,508 | — | — |
| 1996-07-10 | $3.90 | $4.04 | 3,979 | — | — |
| 1996-07-09 | $3.77 | $3.91 | 2,785 | — | — |
| 1996-07-08 | $3.83 | $3.98 | 70,033 | — | — |
| 1996-07-05 | $4.08 | $4.24 | 12,335 | — | — |
| 1996-07-03 | $4.08 | $4.24 | 24,273 | — | — |
| 1996-07-02 | $3.96 | $4.11 | 61,676 | — | — |
| 1996-07-01 | $3.96 | $4.11 | 11,539 | — | — |
| 1996-06-28 | $3.86 | $4.01 | 28,650 | — | — |
| 1996-06-27 | $3.90 | $4.04 | 45,362 | — | — |
| 1996-06-26 | $3.90 | $4.04 | 60,881 | — | — |
| 1996-06-25 | $4.02 | $4.17 | 18,702 | — | — |
| 1996-06-24 | $3.96 | $4.11 | 25,864 | — | — |
| 1996-06-21 | $3.64 | $3.78 | 28,252 | — | — |
| 1996-06-20 | $3.68 | $3.81 | 44,168 | — | — |
| 1996-06-19 | $3.58 | $3.71 | 723,405 | — | — |
| 1996-06-18 | $3.52 | $3.65 | 0 | — | — |
| 1996-06-17 | $3.52 | $3.65 | 31,833 | — | — |
| 1996-06-14 | $3.39 | $3.52 | 3,581 | — | — |
| 1996-06-13 | $3.39 | $3.52 | 3,979 | — | — |
| 1996-06-12 | $3.49 | $3.62 | 4,775 | — | — |
| 1996-06-11 | $3.64 | $3.78 | 46,556 | — | — |
| 1996-06-10 | $3.64 | $3.78 | 7,162 | — | — |
| 1996-06-07 | $3.46 | $3.58 | 44,566 | — | — |
| 1996-06-06 | $3.46 | $3.58 | 7,162 | — | — |
| 1996-06-05 | $3.49 | $3.62 | 3,183 | — | — |
| 1996-06-04 | $3.64 | $3.78 | 14,723 | — | — |
| 1996-06-03 | $3.49 | $3.62 | 796 | — | — |
| 1996-05-31 | $3.61 | $3.75 | 5,571 | — | — |
| 1996-05-30 | $3.49 | $3.62 | 14,325 | — | — |
| 1996-05-29 | $3.49 | $3.61 | 56,504 | — | — |
| 1996-05-28 | $3.64 | $3.78 | 10,346 | — | — |
| 1996-05-24 | $3.71 | $3.84 | 13,529 | — | — |
| 1996-05-23 | $3.68 | $3.81 | 63,666 | — | — |
| 1996-05-22 | $3.72 | $3.86 | 4,775 | — | — |
| 1996-05-21 | $3.77 | $3.91 | 27,854 | — | — |
| 1996-05-20 | $3.85 | $3.99 | 6,367 | — | — |
| 1996-05-17 | $3.74 | $3.87 | 14,325 | — | — |
| 1996-05-16 | $3.80 | $3.94 | 22,283 | — | — |
| 1996-05-15 | $3.74 | $3.87 | 66,053 | — | — |
| 1996-05-14 | $3.64 | $3.78 | 31,037 | — | — |
| 1996-05-13 | $3.58 | $3.71 | 62,870 | — | — |
| 1996-05-10 | $3.55 | $3.68 | 11,142 | — | — |
| 1996-05-09 | $3.39 | $3.52 | 7,958 | — | — |
| 1996-05-08 | $3.42 | $3.55 | 39,791 | — | — |
| 1996-05-07 | $3.39 | $3.52 | 16,712 | — | — |
| 1996-05-06 | $3.36 | $3.48 | 16,712 | — | — |
| 1996-05-03 | $3.39 | $3.52 | 10,346 | — | — |
| 1996-05-02 | $3.27 | $3.39 | 38,995 | — | — |
| 1996-05-01 | $3.52 | $3.65 | 89,132 | — | — |
| 1996-04-30 | $3.49 | $3.61 | 7,162 | — | — |
| 1996-04-29 | $3.49 | $3.61 | 124,149 | — | — |
| 1996-04-26 | $3.39 | $3.52 | 135,290 | — | — |
| 1996-04-25 | $3.24 | $3.35 | 24,671 | — | — |
| 1996-04-24 | $3.20 | $3.32 | 36,608 | — | — |
| 1996-04-23 | $3.20 | $3.32 | 103,457 | — | — |
| 1996-04-22 | $3.11 | $3.22 | 52,524 | — | — |
| 1996-04-19 | $2.94 | $3.04 | 4,775 | — | — |
| 1996-04-18 | $3.02 | $3.13 | 45,362 | — | — |
| 1996-04-17 | $2.98 | $3.09 | 51,729 | — | — |
| 1996-04-16 | $2.76 | $2.87 | 15,917 | — | — |
| 1996-04-15 | $2.76 | $2.87 | 15,121 | — | — |
| 1996-04-12 | $2.76 | $2.87 | 28,650 | — | — |
| 1996-04-11 | $2.80 | $2.90 | 77,991 | — | — |
| 1996-04-10 | $2.76 | $2.87 | 49,341 | — | — |
| 1996-04-09 | $2.76 | $2.87 | 42,179 | — | — |
| 1996-04-08 | $2.70 | $2.80 | 19,896 | — | — |
| 1996-04-04 | $2.83 | $2.93 | 3,979 | — | — |
| 1996-04-03 | $2.74 | $2.84 | 0 | — | — |
| 1996-04-02 | $2.74 | $2.84 | 3,183 | — | — |
| 1996-04-01 | $2.76 | $2.86 | 3,183 | — | — |
| 1996-03-29 | $2.73 | $2.83 | 70,828 | — | — |
| 1996-03-28 | $2.73 | $2.83 | 11,937 | — | — |
| 1996-03-27 | $2.65 | $2.75 | 15,121 | — | — |
| 1996-03-26 | $2.73 | $2.83 | 127,332 | — | — |
| 1996-03-25 | $2.64 | $2.74 | 21,487 | — | — |
| 1996-03-22 | $2.61 | $2.70 | 7,958 | — | — |
| 1996-03-21 | $2.59 | $2.69 | 38,200 | — | — |
| 1996-03-20 | $2.58 | $2.67 | 15,917 | — | — |
| 1996-03-19 | $2.58 | $2.67 | 0 | — | — |
| 1996-03-18 | $2.58 | $2.67 | 8,754 | — | — |
| 1996-03-15 | $2.48 | $2.57 | 7,958 | — | — |
| 1996-03-14 | $2.56 | $2.65 | 25,466 | — | — |
| 1996-03-13 | $2.48 | $2.57 | 43,770 | — | — |
| 1996-03-12 | $2.54 | $2.64 | 5,571 | — | — |
| 1996-03-11 | $2.51 | $2.60 | 294,455 | — | — |
| 1996-03-08 | $2.50 | $2.59 | 608,010 | — | — |
| 1996-03-07 | $2.48 | $2.57 | 796 | — | — |
| 1996-03-06 | $2.53 | $2.62 | 50,933 | — | — |
| 1996-03-05 | $2.47 | $2.56 | 8,754 | — | — |
| 1996-03-04 | $2.45 | $2.54 | 7,958 | — | — |
| 1996-03-01 | $2.48 | $2.57 | 1,592 | — | — |
| 1996-02-29 | $2.47 | $2.56 | 1,592 | — | — |
| 1996-02-28 | $2.48 | $2.57 | 11,937 | — | — |
| 1996-02-27 | $2.42 | $2.51 | 2,387 | — | — |
| 1996-02-26 | $2.48 | $2.57 | 14,325 | — | — |
| 1996-02-23 | $2.48 | $2.57 | 11,142 | — | — |
| 1996-02-22 | $2.48 | $2.57 | 0 | — | — |
| 1996-02-21 | $2.48 | $2.57 | 7,958 | — | — |
| 1996-02-20 | $2.42 | $2.51 | 7,958 | — | — |
| 1996-02-16 | $2.48 | $2.57 | 6,367 | — | — |
| 1996-02-15 | $2.42 | $2.51 | 4,775 | — | — |
| 1996-02-14 | $2.42 | $2.51 | 796 | — | — |
| 1996-02-13 | $2.42 | $2.51 | 796 | — | — |
| 1996-02-12 | $2.39 | $2.47 | 9,550 | — | — |
| 1996-02-09 | $2.39 | $2.47 | 0 | — | — |
| 1996-02-08 | $2.39 | $2.47 | 0 | — | — |
| 1996-02-07 | $2.39 | $2.47 | 796 | — | — |
| 1996-02-06 | $2.42 | $2.51 | 0 | — | — |
| 1996-02-05 | $2.42 | $2.51 | 0 | — | — |
| 1996-02-02 | $2.42 | $2.51 | 0 | — | — |
| 1996-02-01 | $2.42 | $2.51 | 0 | — | — |
| 1996-01-31 | $2.42 | $2.51 | 15,121 | — | — |
| 1996-01-30 | $2.42 | $2.51 | 0 | — | — |
| 1996-01-29 | $2.42 | $2.51 | 4,775 | — | — |
| 1996-01-26 | $2.31 | $2.39 | 3,979 | — | — |
| 1996-01-25 | $2.39 | $2.47 | 1,592 | — | — |
| 1996-01-24 | $2.29 | $2.38 | 0 | — | — |
| 1996-01-23 | $2.29 | $2.38 | 0 | — | — |
| 1996-01-22 | $2.29 | $2.38 | 15,917 | — | — |
| 1996-01-19 | $2.39 | $2.47 | 23,875 | — | — |
| 1996-01-18 | $2.32 | $2.41 | 475,903 | — | — |
| 1996-01-17 | $2.36 | $2.44 | 132,107 | — | — |
| 1996-01-16 | $2.36 | $2.44 | 0 | — | — |
| 1996-01-15 | $2.36 | $2.44 | 0 | — | — |
| 1996-01-12 | $2.36 | $2.44 | 1,592 | — | — |
| 1996-01-11 | $2.36 | $2.44 | 7,958 | — | — |
| 1996-01-10 | $2.25 | $2.33 | 11,142 | — | — |
| 1996-01-09 | $2.36 | $2.44 | 3,183 | — | — |
| 1996-01-08 | $2.32 | $2.41 | 0 | — | — |
| 1996-01-05 | $2.32 | $2.41 | 203,731 | — | — |
| 1996-01-04 | $2.26 | $2.34 | 53,320 | — | — |
| 1996-01-03 | $2.28 | $2.36 | 0 | — | — |
| 1996-01-02 | $2.28 | $2.36 | 58,095 | — | — |