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
- 1980-03-17 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 | $3.34 | $4.45 | 209,000 | — | — |
| 1996-12-30 | $3.33 | $4.43 | 192,000 | — | — |
| 1996-12-27 | $3.35 | $4.46 | 38,000 | — | — |
| 1996-12-26 | $3.33 | $4.41 | 241,000 | — | — |
| 1996-12-24 | $3.29 | $4.36 | 143,000 | — | — |
| 1996-12-23 | $3.24 | $4.29 | 2,245,000 | — | — |
| 1996-12-20 | $3.23 | $4.28 | 60,000 | — | — |
| 1996-12-19 | $3.18 | $4.21 | 406,000 | — | — |
| 1996-12-18 | $3.23 | $4.28 | 590,000 | — | — |
| 1996-12-17 | $3.24 | $4.29 | 609,000 | — | — |
| 1996-12-16 | $3.25 | $4.31 | 146,000 | — | — |
| 1996-12-13 | $3.24 | $4.29 | 962,000 | — | — |
| 1996-12-12 | $3.24 | $4.29 | 826,000 | — | — |
| 1996-12-11 | $3.25 | $4.31 | 399,000 | — | — |
| 1996-12-10 | $3.25 | $4.31 | 28,000 | — | — |
| 1996-12-09 | $3.24 | $4.29 | 127,000 | — | — |
| 1996-12-06 | $3.25 | $4.31 | 304,000 | — | — |
| 1996-12-05 | $3.23 | $4.28 | 514,000 | — | — |
| 1996-12-04 | $3.15 | $4.18 | 16,000 | — | — |
| 1996-12-03 | $3.18 | $4.21 | 154,000 | — | — |
| 1996-12-02 | $3.21 | $4.26 | 224,000 | — | — |
| 1996-11-29 | $3.18 | $4.21 | 195,000 | — | — |
| 1996-11-27 | $3.14 | $4.16 | 97,000 | — | — |
| 1996-11-26 | $3.06 | $4.06 | 151,000 | — | — |
| 1996-11-25 | $3.01 | $4.00 | 220,000 | — | — |
| 1996-11-22 | $2.93 | $3.88 | 746,000 | — | — |
| 1996-11-21 | $2.94 | $3.90 | 107,000 | — | — |
| 1996-11-20 | $2.90 | $3.85 | 13,000 | — | — |
| 1996-11-19 | $2.90 | $3.85 | 36,000 | — | — |
| 1996-11-18 | $2.88 | $3.81 | 223,000 | — | — |
| 1996-11-15 | $2.88 | $3.81 | 35,000 | — | — |
| 1996-11-14 | $2.85 | $3.78 | 2,000 | — | — |
| 1996-11-13 | $2.84 | $3.76 | 19,000 | — | — |
| 1996-11-12 | $2.83 | $3.75 | 677,000 | — | — |
| 1996-11-11 | $2.83 | $3.75 | 9,000 | — | — |
| 1996-11-08 | $2.80 | $3.71 | 157,000 | — | — |
| 1996-11-07 | $2.79 | $3.70 | 18,000 | — | — |
| 1996-11-06 | $2.78 | $3.68 | 10,000 | — | — |
| 1996-11-05 | $2.76 | $3.66 | 195,000 | — | — |
| 1996-11-04 | $2.73 | $3.61 | 40,000 | — | — |
| 1996-11-01 | $2.74 | $3.63 | 17,000 | — | — |
| 1996-10-31 | $2.76 | $3.66 | 6,000 | — | — |
| 1996-10-30 | $2.76 | $3.66 | 52,000 | — | — |
| 1996-10-29 | $2.73 | $3.61 | 2,000 | — | — |
| 1996-10-28 | $2.73 | $3.61 | 3,000 | — | — |
| 1996-10-25 | $2.73 | $3.61 | 312,000 | — | — |
| 1996-10-24 | $2.70 | $3.58 | 1,000 | — | — |
| 1996-10-23 | $2.69 | $3.56 | 13,000 | — | — |
| 1996-10-22 | $2.70 | $3.58 | 34,000 | — | — |
| 1996-10-21 | $2.69 | $3.56 | 25,000 | — | — |
| 1996-10-18 | $2.69 | $3.56 | 27,000 | — | — |
| 1996-10-17 | $2.68 | $3.55 | 100,000 | — | — |
| 1996-10-16 | $2.70 | $3.58 | 5,000 | — | — |
| 1996-10-15 | $2.71 | $3.60 | 52,000 | — | — |
| 1996-10-14 | $2.70 | $3.58 | 119,000 | — | — |
| 1996-10-11 | $2.70 | $3.58 | 62,000 | — | — |
| 1996-10-10 | $2.68 | $3.55 | 6,000 | — | — |
| 1996-10-09 | $2.68 | $3.55 | 2,000 | — | — |
| 1996-10-08 | $2.68 | $3.55 | 16,000 | — | — |
| 1996-10-07 | $2.68 | $3.55 | 18,000 | — | — |
| 1996-10-04 | $2.66 | $3.53 | 5,000 | — | — |
| 1996-10-03 | $2.68 | $3.55 | 21,000 | — | — |
| 1996-10-02 | $2.71 | $3.60 | 61,000 | — | — |
| 1996-10-01 | $2.68 | $3.55 | 112,000 | — | — |
| 1996-09-30 | $2.60 | $3.45 | 232,000 | — | — |
| 1996-09-27 | $2.55 | $3.38 | 135,000 | — | — |
| 1996-09-26 | $2.54 | $3.37 | 0 | — | — |
| 1996-09-25 | $2.56 | $3.38 | 7,000 | — | — |
| 1996-09-24 | $2.56 | $3.38 | 43,000 | — | — |
| 1996-09-23 | $2.53 | $3.33 | 4,000 | — | — |
| 1996-09-20 | $2.53 | $3.33 | 25,000 | — | — |
| 1996-09-19 | $2.53 | $3.33 | 5,000 | — | — |
| 1996-09-18 | $2.53 | $3.33 | 174,000 | — | — |
| 1996-09-17 | $2.51 | $3.31 | 1,000 | — | — |
| 1996-09-16 | $2.53 | $3.33 | 80,000 | — | — |
| 1996-09-13 | $2.54 | $3.35 | 11,000 | — | — |
| 1996-09-12 | $2.53 | $3.33 | 115,000 | — | — |
| 1996-09-11 | $2.51 | $3.31 | 173,000 | — | — |
| 1996-09-10 | $2.49 | $3.28 | 2,000 | — | — |
| 1996-09-09 | $2.49 | $3.28 | 10,000 | — | — |
| 1996-09-06 | $2.49 | $3.28 | 311,000 | — | — |
| 1996-09-05 | $2.48 | $3.26 | 8,000 | — | — |
| 1996-09-04 | $2.50 | $3.30 | 212,000 | — | — |
| 1996-09-03 | $2.48 | $3.26 | 28,000 | — | — |
| 1996-08-30 | $2.49 | $3.28 | 208,000 | — | — |
| 1996-08-29 | $2.49 | $3.28 | 278,000 | — | — |
| 1996-08-28 | $2.49 | $3.28 | 0 | — | — |
| 1996-08-27 | $2.49 | $3.28 | 312,000 | — | — |
| 1996-08-26 | $2.44 | $3.22 | 6,000 | — | — |
| 1996-08-23 | $2.43 | $3.20 | 110,000 | — | — |
| 1996-08-22 | $2.40 | $3.17 | 310,000 | — | — |
| 1996-08-21 | $2.39 | $3.16 | 47,000 | — | — |
| 1996-08-20 | $2.40 | $3.17 | 3,000 | — | — |
| 1996-08-19 | $2.40 | $3.17 | 6,000 | — | — |
| 1996-08-16 | $2.40 | $3.17 | 8,000 | — | — |
| 1996-08-15 | $2.39 | $3.15 | 90,000 | — | — |
| 1996-08-14 | $2.39 | $3.15 | 20,000 | — | — |
| 1996-08-13 | $2.40 | $3.17 | 43,000 | — | — |
| 1996-08-12 | $2.38 | $3.13 | 15,000 | — | — |
| 1996-08-09 | $2.38 | $3.13 | 268,000 | — | — |
| 1996-08-08 | $2.38 | $3.13 | 33,000 | — | — |
| 1996-08-07 | $2.38 | $3.13 | 131,000 | — | — |
| 1996-08-06 | $2.40 | $3.17 | 250,000 | — | — |
| 1996-08-05 | $2.39 | $3.15 | 0 | — | — |
| 1996-08-02 | $2.39 | $3.15 | 237,000 | — | — |
| 1996-08-01 | $2.39 | $3.15 | 228,000 | — | — |
| 1996-07-31 | $2.38 | $3.13 | 24,000 | — | — |
| 1996-07-30 | $2.38 | $3.13 | 10,000 | — | — |
| 1996-07-29 | $2.35 | $3.10 | 454,000 | — | — |
| 1996-07-26 | $2.36 | $3.12 | 1,000 | — | — |
| 1996-07-25 | $2.35 | $3.10 | 14,000 | — | — |
| 1996-07-24 | $2.35 | $3.10 | 8,000 | — | — |
| 1996-07-23 | $2.35 | $3.10 | 70,000 | — | — |
| 1996-07-22 | $2.35 | $3.10 | 60,000 | — | — |
| 1996-07-19 | $2.36 | $3.12 | 17,000 | — | — |
| 1996-07-18 | $2.35 | $3.10 | 33,000 | — | — |
| 1996-07-17 | $2.38 | $3.13 | 0 | — | — |
| 1996-07-16 | $2.38 | $3.13 | 5,000 | — | — |
| 1996-07-15 | $2.36 | $3.12 | 68,000 | — | — |
| 1996-07-12 | $2.35 | $3.10 | 84,000 | — | — |
| 1996-07-11 | $2.35 | $3.10 | 18,000 | — | — |
| 1996-07-10 | $2.35 | $3.10 | 41,000 | — | — |
| 1996-07-09 | $2.38 | $3.13 | 52,000 | — | — |
| 1996-07-08 | $2.38 | $3.13 | 189,000 | — | — |
| 1996-07-05 | $2.40 | $3.17 | 4,000 | — | — |
| 1996-07-03 | $2.41 | $3.18 | 5,000 | — | — |
| 1996-07-02 | $2.41 | $3.18 | 7,000 | — | — |
| 1996-07-01 | $2.40 | $3.17 | 17,000 | — | — |
| 1996-06-28 | $2.44 | $3.22 | 232,000 | — | — |
| 1996-06-27 | $2.39 | $3.15 | 184,000 | — | — |
| 1996-06-26 | $2.39 | $3.15 | 60,000 | — | — |
| 1996-06-25 | $2.40 | $3.15 | 54,000 | — | — |
| 1996-06-24 | $2.39 | $3.13 | 27,000 | — | — |
| 1996-06-21 | $2.39 | $3.13 | 30,000 | — | — |
| 1996-06-20 | $2.35 | $3.08 | 62,000 | — | — |
| 1996-06-19 | $2.35 | $3.08 | 91,000 | — | — |
| 1996-06-18 | $2.35 | $3.08 | 18,000 | — | — |
| 1996-06-17 | $2.35 | $3.08 | 28,000 | — | — |
| 1996-06-14 | $2.36 | $3.10 | 4,000 | — | — |
| 1996-06-13 | $2.35 | $3.08 | 1,000 | — | — |
| 1996-06-12 | $2.35 | $3.08 | 1,000 | — | — |
| 1996-06-11 | $2.35 | $3.08 | 126,000 | — | — |
| 1996-06-10 | $2.35 | $3.08 | 63,000 | — | — |
| 1996-06-07 | $2.36 | $3.10 | 8,000 | — | — |
| 1996-06-06 | $2.38 | $3.12 | 43,000 | — | — |
| 1996-06-05 | $2.34 | $3.07 | 23,000 | — | — |
| 1996-06-04 | $2.34 | $3.07 | 7,000 | — | — |
| 1996-06-03 | $2.35 | $3.08 | 4,000 | — | — |
| 1996-05-31 | $2.33 | $3.05 | 107,000 | — | — |
| 1996-05-30 | $2.34 | $3.07 | 15,000 | — | — |
| 1996-05-29 | $2.34 | $3.07 | 94,000 | — | — |
| 1996-05-28 | $2.33 | $3.05 | 0 | — | — |
| 1996-05-24 | $2.33 | $3.05 | 0 | — | — |
| 1996-05-23 | $2.33 | $3.05 | 8,000 | — | — |
| 1996-05-22 | $2.30 | $3.02 | 92,000 | — | — |
| 1996-05-21 | $2.34 | $3.07 | 21,000 | — | — |
| 1996-05-20 | $2.35 | $3.08 | 35,000 | — | — |
| 1996-05-17 | $2.35 | $3.08 | 23,000 | — | — |
| 1996-05-16 | $2.34 | $3.07 | 27,000 | — | — |
| 1996-05-15 | $2.34 | $3.07 | 165,000 | — | — |
| 1996-05-14 | $2.36 | $3.10 | 19,000 | — | — |
| 1996-05-13 | $2.35 | $3.08 | 50,000 | — | — |
| 1996-05-10 | $2.34 | $3.07 | 78,000 | — | — |
| 1996-05-09 | $2.35 | $3.08 | 71,000 | — | — |
| 1996-05-08 | $2.38 | $3.11 | 10,000 | — | — |
| 1996-05-07 | $2.36 | $3.10 | 415,000 | — | — |
| 1996-05-06 | $2.38 | $3.11 | 52,000 | — | — |
| 1996-05-03 | $2.35 | $3.08 | 33,000 | — | — |
| 1996-05-02 | $2.29 | $3.00 | 37,000 | — | — |
| 1996-05-01 | $2.29 | $3.00 | 37,000 | — | — |
| 1996-04-30 | $2.28 | $2.98 | 158,000 | — | — |
| 1996-04-29 | $2.28 | $2.98 | 79,000 | — | — |
| 1996-04-26 | $2.24 | $2.93 | 86,000 | — | — |
| 1996-04-25 | $2.25 | $2.95 | 176,000 | — | — |
| 1996-04-24 | $2.35 | $3.08 | 324,000 | — | — |
| 1996-04-23 | $2.40 | $3.14 | 431,000 | — | — |
| 1996-04-22 | $2.40 | $3.15 | 44,000 | — | — |
| 1996-04-19 | $2.41 | $3.16 | 26,000 | — | — |
| 1996-04-18 | $2.43 | $3.18 | 14,000 | — | — |
| 1996-04-17 | $2.43 | $3.18 | 25,000 | — | — |
| 1996-04-16 | $2.46 | $3.23 | 4,000 | — | — |
| 1996-04-15 | $2.46 | $3.23 | 49,000 | — | — |
| 1996-04-12 | $2.43 | $3.18 | 25,000 | — | — |
| 1996-04-11 | $2.40 | $3.15 | 119,000 | — | — |
| 1996-04-10 | $2.45 | $3.21 | 7,000 | — | — |
| 1996-04-09 | $2.46 | $3.23 | 28,000 | — | — |
| 1996-04-08 | $2.48 | $3.25 | 116,000 | — | — |
| 1996-04-04 | $2.51 | $3.29 | 61,000 | — | — |
| 1996-04-03 | $2.54 | $3.33 | 5,000 | — | — |
| 1996-04-02 | $2.54 | $3.33 | 15,000 | — | — |
| 1996-04-01 | $2.51 | $3.29 | 492,000 | — | — |
| 1996-03-29 | $2.48 | $3.25 | 14,000 | — | — |
| 1996-03-28 | $2.48 | $3.25 | 25,000 | — | — |
| 1996-03-27 | $2.49 | $3.26 | 25,000 | — | — |
| 1996-03-26 | $2.53 | $3.29 | 94,000 | — | — |
| 1996-03-25 | $2.56 | $3.34 | 58,000 | — | — |
| 1996-03-22 | $2.54 | $3.31 | 29,000 | — | — |
| 1996-03-21 | $2.53 | $3.29 | 18,000 | — | — |
| 1996-03-20 | $2.50 | $3.26 | 135,000 | — | — |
| 1996-03-19 | $2.45 | $3.20 | 114,000 | — | — |
| 1996-03-18 | $2.49 | $3.25 | 87,000 | — | — |
| 1996-03-15 | $2.50 | $3.26 | 37,000 | — | — |
| 1996-03-14 | $2.49 | $3.25 | 28,000 | — | — |
| 1996-03-13 | $2.50 | $3.26 | 135,000 | — | — |
| 1996-03-12 | $2.51 | $3.28 | 4,000 | — | — |
| 1996-03-11 | $2.53 | $3.29 | 175,000 | — | — |
| 1996-03-08 | $2.51 | $3.28 | 10,000 | — | — |
| 1996-03-07 | $2.54 | $3.31 | 8,000 | — | — |
| 1996-03-06 | $2.54 | $3.31 | 13,000 | — | — |
| 1996-03-05 | $2.54 | $3.31 | 311,000 | — | — |
| 1996-03-04 | $2.55 | $3.33 | 3,000 | — | — |
| 1996-03-01 | $2.54 | $3.31 | 7,000 | — | — |
| 1996-02-29 | $2.55 | $3.33 | 101,000 | — | — |
| 1996-02-28 | $2.54 | $3.31 | 80,000 | — | — |
| 1996-02-27 | $2.56 | $3.34 | 38,000 | — | — |
| 1996-02-26 | $2.56 | $3.34 | 29,000 | — | — |
| 1996-02-23 | $2.55 | $3.33 | 30,000 | — | — |
| 1996-02-22 | $2.55 | $3.33 | 61,000 | — | — |
| 1996-02-21 | $2.51 | $3.28 | 181,000 | — | — |
| 1996-02-20 | $2.53 | $3.29 | 4,000 | — | — |
| 1996-02-16 | $2.51 | $3.28 | 17,000 | — | — |
| 1996-02-15 | $2.53 | $3.29 | 133,000 | — | — |
| 1996-02-14 | $2.50 | $3.26 | 20,000 | — | — |
| 1996-02-13 | $2.53 | $3.29 | 6,000 | — | — |
| 1996-02-12 | $2.54 | $3.31 | 8,000 | — | — |
| 1996-02-09 | $2.58 | $3.36 | 28,000 | — | — |
| 1996-02-08 | $2.55 | $3.33 | 44,000 | — | — |
| 1996-02-07 | $2.55 | $3.33 | 154,000 | — | — |
| 1996-02-06 | $2.53 | $3.29 | 65,000 | — | — |
| 1996-02-05 | $2.54 | $3.31 | 31,000 | — | — |
| 1996-02-02 | $2.50 | $3.26 | 9,000 | — | — |
| 1996-02-01 | $2.51 | $3.28 | 21,000 | — | — |
| 1996-01-31 | $2.53 | $3.29 | 18,000 | — | — |
| 1996-01-30 | $2.53 | $3.29 | 29,000 | — | — |
| 1996-01-29 | $2.49 | $3.25 | 24,000 | — | — |
| 1996-01-26 | $2.53 | $3.29 | 60,000 | — | — |
| 1996-01-25 | $2.53 | $3.29 | 517,000 | — | — |
| 1996-01-24 | $2.50 | $3.26 | 1,000 | — | — |
| 1996-01-23 | $2.50 | $3.26 | 32,000 | — | — |
| 1996-01-22 | $2.45 | $3.20 | 6,000 | — | — |
| 1996-01-19 | $2.45 | $3.20 | 76,000 | — | — |
| 1996-01-18 | $2.46 | $3.21 | 2,000 | — | — |
| 1996-01-17 | $2.46 | $3.21 | 210,000 | — | — |
| 1996-01-16 | $2.46 | $3.21 | 16,000 | — | — |
| 1996-01-15 | $2.44 | $3.18 | 4,000 | — | — |
| 1996-01-12 | $2.44 | $3.18 | 6,000 | — | — |
| 1996-01-11 | $2.44 | $3.18 | 2,000 | — | — |
| 1996-01-10 | $2.46 | $3.21 | 102,000 | — | — |
| 1996-01-09 | $2.44 | $3.18 | 147,000 | — | — |
| 1996-01-08 | $2.49 | $3.25 | 2,000 | — | — |
| 1996-01-05 | $2.50 | $3.26 | 80,000 | — | — |
| 1996-01-04 | $2.50 | $3.26 | 235,000 | — | — |
| 1996-01-03 | $2.53 | $3.29 | 150,000 | — | — |
| 1996-01-02 | $2.54 | $3.31 | 16,000 | — | — |