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
- 1993-11-02 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 | $3.22 | $3.22 | 77,600 | — | — |
| 1996-12-30 | $3.34 | $3.34 | 800 | — | — |
| 1996-12-27 | $3.31 | $3.31 | 264,000 | — | — |
| 1996-12-26 | $3.30 | $3.30 | 420,000 | — | — |
| 1996-12-24 | $3.23 | $3.23 | 88,000 | — | — |
| 1996-12-23 | $3.31 | $3.31 | 104,000 | — | — |
| 1996-12-20 | $3.34 | $3.34 | 161,600 | — | — |
| 1996-12-19 | $3.30 | $3.30 | 568,800 | — | — |
| 1996-12-18 | $3.31 | $3.31 | 1,298,400 | — | — |
| 1996-12-17 | $3.25 | $3.25 | 220,800 | — | — |
| 1996-12-16 | $3.22 | $3.22 | 325,600 | — | — |
| 1996-12-13 | $3.20 | $3.20 | 1,653,600 | — | — |
| 1996-12-12 | $3.39 | $3.39 | 1,048,800 | — | — |
| 1996-12-11 | $3.50 | $3.50 | 364,800 | — | — |
| 1996-12-10 | $3.66 | $3.66 | 232,800 | — | — |
| 1996-12-09 | $3.66 | $3.66 | 890,400 | — | — |
| 1996-12-06 | $3.63 | $3.63 | 901,600 | — | — |
| 1996-12-05 | $3.44 | $3.44 | 385,600 | — | — |
| 1996-12-04 | $3.50 | $3.50 | 128,800 | — | — |
| 1996-12-03 | $3.50 | $3.50 | 1,096,000 | — | — |
| 1996-12-02 | $3.41 | $3.41 | 200,800 | — | — |
| 1996-11-29 | $3.47 | $3.47 | 16,000 | — | — |
| 1996-11-27 | $3.41 | $3.41 | 164,000 | — | — |
| 1996-11-26 | $3.53 | $3.53 | 253,600 | — | — |
| 1996-11-25 | $3.58 | $3.58 | 1,761,600 | — | — |
| 1996-11-22 | $3.52 | $3.52 | 2,113,600 | — | — |
| 1996-11-21 | $3.22 | $3.22 | 1,455,200 | — | — |
| 1996-11-20 | $3.27 | $3.27 | 3,029,600 | — | — |
| 1996-11-19 | $3.13 | $3.13 | 560,000 | — | — |
| 1996-11-18 | $3.16 | $3.16 | 1,635,200 | — | — |
| 1996-11-15 | $3.22 | $3.22 | 2,077,600 | — | — |
| 1996-11-14 | $2.98 | $2.98 | 2,668,800 | — | — |
| 1996-11-13 | $2.78 | $2.78 | 240,000 | — | — |
| 1996-11-12 | $2.75 | $2.75 | 343,200 | — | — |
| 1996-11-11 | $2.63 | $2.63 | 200,000 | — | — |
| 1996-11-08 | $2.66 | $2.66 | 631,200 | — | — |
| 1996-11-07 | $2.48 | $2.48 | 124,000 | — | — |
| 1996-11-06 | $2.48 | $2.48 | 370,400 | — | — |
| 1996-11-05 | $2.56 | $2.56 | 932,000 | — | — |
| 1996-11-04 | $2.69 | $2.69 | 74,400 | — | — |
| 1996-11-01 | $2.70 | $2.70 | 1,135,200 | — | — |
| 1996-10-31 | $2.78 | $2.78 | 555,200 | — | — |
| 1996-10-30 | $2.69 | $2.69 | 1,545,600 | — | — |
| 1996-10-29 | $2.69 | $2.69 | 822,400 | — | — |
| 1996-10-28 | $2.66 | $2.66 | 82,400 | — | — |
| 1996-10-25 | $2.64 | $2.64 | 448,000 | — | — |
| 1996-10-24 | $2.69 | $2.69 | 623,200 | — | — |
| 1996-10-23 | $2.48 | $2.48 | 779,200 | — | — |
| 1996-10-22 | $2.50 | $2.50 | 327,200 | — | — |
| 1996-10-21 | $2.47 | $2.47 | 332,800 | — | — |
| 1996-10-18 | $2.45 | $2.45 | 464,000 | — | — |
| 1996-10-17 | $2.34 | $2.34 | 640,800 | — | — |
| 1996-10-16 | $2.31 | $2.31 | 0 | — | — |
| 1996-10-15 | $2.31 | $2.31 | 200,000 | — | — |
| 1996-10-14 | $2.38 | $2.37 | 208,800 | — | — |
| 1996-10-11 | $2.31 | $2.31 | 283,200 | — | — |
| 1996-10-10 | $2.28 | $2.28 | 170,400 | — | — |
| 1996-10-09 | $2.22 | $2.22 | 29,600 | — | — |
| 1996-10-08 | $2.31 | $2.31 | 41,600 | — | — |
| 1996-10-07 | $2.22 | $2.22 | 124,000 | — | — |
| 1996-10-04 | $2.31 | $2.31 | 124,800 | — | — |
| 1996-10-03 | $2.31 | $2.31 | 102,400 | — | — |
| 1996-10-02 | $2.31 | $2.31 | 110,400 | — | — |
| 1996-10-01 | $2.19 | $2.19 | 85,600 | — | — |
| 1996-09-30 | $2.19 | $2.19 | 147,200 | — | — |
| 1996-09-27 | $2.19 | $2.19 | 367,200 | — | — |
| 1996-09-26 | $2.03 | $2.03 | 292,000 | — | — |
| 1996-09-25 | $2.06 | $2.06 | 1,185,600 | — | — |
| 1996-09-24 | $2.09 | $2.09 | 140,800 | — | — |
| 1996-09-23 | $2.06 | $2.06 | 318,400 | — | — |
| 1996-09-20 | $2.16 | $2.16 | 165,600 | — | — |
| 1996-09-19 | $2.31 | $2.31 | 75,200 | — | — |
| 1996-09-18 | $2.30 | $2.30 | 197,600 | — | — |
| 1996-09-17 | $2.34 | $2.34 | 35,200 | — | — |
| 1996-09-16 | $2.38 | $2.37 | 315,200 | — | — |
| 1996-09-13 | $2.44 | $2.44 | 96,800 | — | — |
| 1996-09-12 | $2.50 | $2.50 | 28,000 | — | — |
| 1996-09-11 | $2.44 | $2.44 | 202,400 | — | — |
| 1996-09-10 | $2.44 | $2.44 | 64,800 | — | — |
| 1996-09-09 | $2.34 | $2.34 | 5,600 | — | — |
| 1996-09-06 | $2.41 | $2.41 | 80,800 | — | — |
| 1996-09-05 | $2.41 | $2.41 | 17,600 | — | — |
| 1996-09-04 | $2.47 | $2.47 | 46,400 | — | — |
| 1996-09-03 | $2.53 | $2.53 | 143,200 | — | — |
| 1996-08-30 | $2.47 | $2.47 | 226,400 | — | — |
| 1996-08-29 | $2.38 | $2.37 | 77,600 | — | — |
| 1996-08-28 | $2.48 | $2.48 | 272,800 | — | — |
| 1996-08-27 | $2.48 | $2.48 | 316,000 | — | — |
| 1996-08-26 | $2.45 | $2.45 | 601,600 | — | — |
| 1996-08-23 | $2.45 | $2.45 | 401,600 | — | — |
| 1996-08-22 | $2.45 | $2.45 | 791,200 | — | — |
| 1996-08-21 | $2.44 | $2.44 | 517,600 | — | — |
| 1996-08-20 | $2.38 | $2.37 | 1,176,800 | — | — |
| 1996-08-19 | $2.14 | $2.14 | 297,600 | — | — |
| 1996-08-16 | $2.13 | $2.13 | 288,800 | — | — |
| 1996-08-15 | $2.06 | $2.06 | 676,800 | — | — |
| 1996-08-14 | $2.00 | $2.00 | 50,400 | — | — |
| 1996-08-13 | $1.97 | $1.97 | 18,400 | — | — |
| 1996-08-12 | $1.97 | $1.97 | 160,000 | — | — |
| 1996-08-09 | $1.97 | $1.97 | 55,200 | — | — |
| 1996-08-08 | $1.88 | $1.88 | 142,400 | — | — |
| 1996-08-07 | $1.97 | $1.97 | 235,200 | — | — |
| 1996-08-06 | $2.03 | $2.03 | 90,400 | — | — |
| 1996-08-05 | $2.09 | $2.09 | 64,800 | — | — |
| 1996-08-02 | $2.03 | $2.03 | 11,200 | — | — |
| 1996-08-01 | $2.03 | $2.03 | 112,000 | — | — |
| 1996-07-31 | $2.13 | $2.13 | 257,600 | — | — |
| 1996-07-30 | $2.09 | $2.09 | 71,200 | — | — |
| 1996-07-29 | $2.09 | $2.09 | 16,000 | — | — |
| 1996-07-26 | $2.06 | $2.06 | 66,400 | — | — |
| 1996-07-25 | $2.09 | $2.09 | 11,200 | — | — |
| 1996-07-24 | $2.13 | $2.13 | 61,600 | — | — |
| 1996-07-23 | $2.13 | $2.13 | 138,400 | — | — |
| 1996-07-22 | $2.13 | $2.13 | 156,000 | — | — |
| 1996-07-19 | $2.13 | $2.13 | 981,600 | — | — |
| 1996-07-18 | $2.14 | $2.14 | 598,400 | — | — |
| 1996-07-17 | $1.97 | $1.97 | 18,400 | — | — |
| 1996-07-16 | $2.03 | $2.03 | 32,800 | — | — |
| 1996-07-15 | $2.03 | $2.03 | 48,800 | — | — |
| 1996-07-12 | $2.08 | $2.08 | 36,800 | — | — |
| 1996-07-11 | $2.08 | $2.08 | 61,600 | — | — |
| 1996-07-10 | $2.06 | $2.06 | 60,800 | — | — |
| 1996-07-09 | $2.09 | $2.09 | 46,400 | — | — |
| 1996-07-08 | $2.03 | $2.03 | 65,600 | — | — |
| 1996-07-05 | $2.03 | $2.03 | 8,000 | — | — |
| 1996-07-03 | $2.03 | $2.03 | 93,600 | — | — |
| 1996-07-02 | $2.06 | $2.06 | 27,200 | — | — |
| 1996-07-01 | $2.05 | $2.05 | 33,600 | — | — |
| 1996-06-28 | $1.94 | $1.94 | 4,000 | — | — |
| 1996-06-27 | $2.00 | $2.00 | 146,400 | — | — |
| 1996-06-26 | $2.08 | $2.08 | 57,600 | — | — |
| 1996-06-25 | $2.09 | $2.09 | 469,600 | — | — |
| 1996-06-24 | $2.09 | $2.09 | 129,600 | — | — |
| 1996-06-21 | $2.11 | $2.11 | 30,400 | — | — |
| 1996-06-20 | $2.11 | $2.11 | 73,600 | — | — |
| 1996-06-19 | $2.14 | $2.14 | 143,200 | — | — |
| 1996-06-18 | $2.20 | $2.20 | 24,000 | — | — |
| 1996-06-17 | $2.13 | $2.13 | 16,000 | — | — |
| 1996-06-14 | $2.20 | $2.20 | 21,600 | — | — |
| 1996-06-13 | $2.11 | $2.11 | 40,000 | — | — |
| 1996-06-12 | $2.16 | $2.16 | 12,000 | — | — |
| 1996-06-11 | $2.11 | $2.11 | 71,200 | — | — |
| 1996-06-10 | $2.09 | $2.09 | 67,200 | — | — |
| 1996-06-07 | $2.16 | $2.16 | 138,400 | — | — |
| 1996-06-06 | $2.16 | $2.16 | 589,600 | — | — |
| 1996-06-05 | $2.08 | $2.08 | 16,000 | — | — |
| 1996-06-04 | $2.05 | $2.05 | 47,200 | — | — |
| 1996-06-03 | $2.05 | $2.05 | 78,400 | — | — |
| 1996-05-31 | $2.05 | $2.05 | 134,400 | — | — |
| 1996-05-30 | $2.09 | $2.09 | 29,600 | — | — |
| 1996-05-29 | $2.09 | $2.09 | 90,400 | — | — |
| 1996-05-28 | $2.09 | $2.09 | 66,400 | — | — |
| 1996-05-24 | $2.16 | $2.16 | 42,400 | — | — |
| 1996-05-23 | $2.13 | $2.13 | 82,400 | — | — |
| 1996-05-22 | $2.14 | $2.14 | 481,600 | — | — |
| 1996-05-21 | $2.14 | $2.14 | 349,600 | — | — |
| 1996-05-20 | $2.09 | $2.09 | 518,400 | — | — |
| 1996-05-17 | $2.16 | $2.16 | 68,000 | — | — |
| 1996-05-16 | $2.03 | $2.03 | 83,200 | — | — |
| 1996-05-15 | $2.03 | $2.03 | 1,103,200 | — | — |
| 1996-05-14 | $1.94 | $1.94 | 512,000 | — | — |
| 1996-05-13 | $1.80 | $1.80 | 168,000 | — | — |
| 1996-05-10 | $1.78 | $1.78 | 135,200 | — | — |
| 1996-05-09 | $1.75 | $1.75 | 67,200 | — | — |
| 1996-05-08 | $1.75 | $1.75 | 63,200 | — | — |
| 1996-05-07 | $1.81 | $1.81 | 179,200 | — | — |
| 1996-05-06 | $1.84 | $1.84 | 63,200 | — | — |
| 1996-05-03 | $1.84 | $1.84 | 281,600 | — | — |
| 1996-05-02 | $1.83 | $1.83 | 86,400 | — | — |
| 1996-05-01 | $1.88 | $1.88 | 278,400 | — | — |
| 1996-04-30 | $1.84 | $1.84 | 102,400 | — | — |
| 1996-04-29 | $1.91 | $1.91 | 0 | — | — |
| 1996-04-26 | $1.91 | $1.91 | 68,800 | — | — |
| 1996-04-25 | $1.88 | $1.88 | 284,800 | — | — |
| 1996-04-24 | $1.83 | $1.83 | 136,800 | — | — |
| 1996-04-23 | $1.81 | $1.81 | 259,200 | — | — |
| 1996-04-22 | $1.81 | $1.81 | 40,800 | — | — |
| 1996-04-19 | $1.83 | $1.83 | 64,000 | — | — |
| 1996-04-18 | $1.81 | $1.81 | 288,800 | — | — |
| 1996-04-17 | $1.81 | $1.81 | 472,800 | — | — |
| 1996-04-16 | $1.77 | $1.77 | 26,400 | — | — |
| 1996-04-15 | $1.77 | $1.77 | 4,000 | — | — |
| 1996-04-12 | $1.77 | $1.77 | 22,400 | — | — |
| 1996-04-11 | $1.78 | $1.78 | 182,400 | — | — |
| 1996-04-10 | $1.73 | $1.73 | 61,600 | — | — |
| 1996-04-09 | $1.72 | $1.72 | 133,600 | — | — |
| 1996-04-08 | $1.69 | $1.69 | 24,000 | — | — |
| 1996-04-04 | $1.75 | $1.75 | 20,800 | — | — |
| 1996-04-03 | $1.75 | $1.75 | 145,600 | — | — |
| 1996-04-02 | $1.66 | $1.66 | 14,400 | — | — |
| 1996-04-01 | $1.72 | $1.72 | 20,800 | — | — |
| 1996-03-29 | $1.72 | $1.72 | 40,000 | — | — |
| 1996-03-28 | $1.69 | $1.69 | 76,800 | — | — |
| 1996-03-27 | $1.69 | $1.69 | 155,200 | — | — |
| 1996-03-26 | $1.69 | $1.69 | 44,000 | — | — |
| 1996-03-25 | $1.69 | $1.69 | 54,400 | — | — |
| 1996-03-22 | $1.66 | $1.66 | 33,600 | — | — |
| 1996-03-21 | $1.66 | $1.66 | 29,600 | — | — |
| 1996-03-20 | $1.64 | $1.64 | 0 | — | — |
| 1996-03-19 | $1.64 | $1.64 | 191,200 | — | — |
| 1996-03-18 | $1.64 | $1.64 | 272,000 | — | — |
| 1996-03-15 | $1.62 | $1.62 | 34,400 | — | — |
| 1996-03-14 | $1.64 | $1.64 | 64,000 | — | — |
| 1996-03-13 | $1.63 | $1.63 | 140,800 | — | — |
| 1996-03-12 | $1.55 | $1.55 | 260,800 | — | — |
| 1996-03-11 | $1.50 | $1.50 | 45,600 | — | — |
| 1996-03-08 | $1.56 | $1.56 | 107,200 | — | — |
| 1996-03-07 | $1.63 | $1.63 | 28,800 | — | — |
| 1996-03-06 | $1.56 | $1.56 | 14,400 | — | — |
| 1996-03-05 | $1.50 | $1.50 | 67,200 | — | — |
| 1996-03-04 | $1.56 | $1.56 | 93,600 | — | — |
| 1996-03-01 | $1.63 | $1.63 | 644,800 | — | — |
| 1996-02-29 | $1.61 | $1.61 | 215,200 | — | — |
| 1996-02-28 | $1.66 | $1.66 | 8,000 | — | — |
| 1996-02-27 | $1.67 | $1.67 | 519,200 | — | — |
| 1996-02-26 | $1.69 | $1.69 | 94,400 | — | — |
| 1996-02-23 | $1.69 | $1.69 | 213,600 | — | — |
| 1996-02-22 | $1.72 | $1.72 | 32,800 | — | — |
| 1996-02-21 | $1.73 | $1.73 | 227,200 | — | — |
| 1996-02-20 | $1.69 | $1.69 | 12,800 | — | — |
| 1996-02-16 | $1.72 | $1.72 | 33,600 | — | — |
| 1996-02-15 | $1.69 | $1.69 | 800,800 | — | — |
| 1996-02-14 | $1.59 | $1.59 | 402,400 | — | — |
| 1996-02-13 | $1.53 | $1.53 | 1,745,600 | — | — |
| 1996-02-12 | $1.75 | $1.75 | 61,600 | — | — |
| 1996-02-09 | $1.73 | $1.73 | 166,400 | — | — |
| 1996-02-08 | $1.73 | $1.73 | 553,600 | — | — |
| 1996-02-07 | $1.73 | $1.73 | 252,000 | — | — |
| 1996-02-06 | $1.73 | $1.73 | 828,800 | — | — |
| 1996-02-05 | $1.75 | $1.75 | 78,400 | — | — |
| 1996-02-02 | $1.74 | $1.74 | 190,400 | — | — |
| 1996-02-01 | $1.75 | $1.75 | 120,800 | — | — |
| 1996-01-31 | $1.73 | $1.73 | 32,800 | — | — |
| 1996-01-30 | $1.73 | $1.73 | 350,400 | — | — |
| 1996-01-29 | $1.78 | $1.78 | 455,200 | — | — |
| 1996-01-26 | $1.72 | $1.72 | 194,400 | — | — |
| 1996-01-25 | $1.72 | $1.72 | 125,600 | — | — |
| 1996-01-24 | $1.73 | $1.73 | 136,800 | — | — |
| 1996-01-23 | $1.72 | $1.72 | 753,600 | — | — |
| 1996-01-22 | $1.72 | $1.72 | 88,000 | — | — |
| 1996-01-19 | $1.73 | $1.73 | 288,000 | — | — |
| 1996-01-18 | $1.72 | $1.72 | 214,400 | — | — |
| 1996-01-17 | $1.70 | $1.70 | 89,600 | — | — |
| 1996-01-16 | $1.69 | $1.69 | 137,600 | — | — |
| 1996-01-15 | $1.70 | $1.70 | 249,600 | — | — |
| 1996-01-12 | $1.69 | $1.69 | 692,800 | — | — |
| 1996-01-11 | $1.75 | $1.75 | 2,204,800 | — | — |
| 1996-01-10 | $1.89 | $1.89 | 3,007,200 | — | — |
| 1996-01-09 | $1.77 | $1.77 | 232,800 | — | — |
| 1996-01-08 | $1.77 | $1.77 | 28,000 | — | — |
| 1996-01-05 | $1.77 | $1.77 | 70,400 | — | — |
| 1996-01-04 | $1.72 | $1.72 | 744,000 | — | — |
| 1996-01-03 | $1.69 | $1.69 | 964,000 | — | — |
| 1996-01-02 | $1.69 | $1.69 | 545,600 | — | — |