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
- 1996-06-07 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 | $3.56 | $3.56 | 107,325 | — | — |
| 1996-12-30 | $3.56 | $3.56 | 67,163 | — | — |
| 1996-12-27 | $3.56 | $3.56 | 14,175 | — | — |
| 1996-12-26 | $3.56 | $3.56 | 43,538 | — | — |
| 1996-12-24 | $3.70 | $3.70 | 10,125 | — | — |
| 1996-12-23 | $3.59 | $3.59 | 99,563 | — | — |
| 1996-12-20 | $3.59 | $3.59 | 60,413 | — | — |
| 1996-12-19 | $3.74 | $3.74 | 14,513 | — | — |
| 1996-12-18 | $3.74 | $3.74 | 73,575 | — | — |
| 1996-12-17 | $3.74 | $3.74 | 108,675 | — | — |
| 1996-12-16 | $3.78 | $3.78 | 64,463 | — | — |
| 1996-12-13 | $3.78 | $3.78 | 18,225 | — | — |
| 1996-12-12 | $3.81 | $3.81 | 40,500 | — | — |
| 1996-12-11 | $3.85 | $3.85 | 61,763 | — | — |
| 1996-12-10 | $3.89 | $3.89 | 196,088 | — | — |
| 1996-12-09 | $3.67 | $3.67 | 1,350 | — | — |
| 1996-12-06 | $3.70 | $3.70 | 45,563 | — | — |
| 1996-12-05 | $3.74 | $3.74 | 36,788 | — | — |
| 1996-12-04 | $3.70 | $3.70 | 179,550 | — | — |
| 1996-12-03 | $3.74 | $3.74 | 97,538 | — | — |
| 1996-12-02 | $3.67 | $3.67 | 3,713 | — | — |
| 1996-11-29 | $3.67 | $3.67 | 0 | — | — |
| 1996-11-27 | $3.67 | $3.67 | 7,425 | — | — |
| 1996-11-26 | $3.74 | $3.74 | 66,150 | — | — |
| 1996-11-25 | $3.74 | $3.74 | 0 | — | — |
| 1996-11-22 | $3.74 | $3.74 | 112,388 | — | — |
| 1996-11-21 | $3.78 | $3.78 | 431,325 | — | — |
| 1996-11-20 | $3.70 | $3.70 | 222,750 | — | — |
| 1996-11-19 | $3.56 | $3.56 | 287,888 | — | — |
| 1996-11-18 | $3.63 | $3.63 | 62,438 | — | — |
| 1996-11-15 | $3.56 | $3.56 | 39,825 | — | — |
| 1996-11-14 | $3.56 | $3.56 | 9,788 | — | — |
| 1996-11-13 | $3.59 | $3.59 | 60,075 | — | — |
| 1996-11-12 | $3.56 | $3.56 | 56,025 | — | — |
| 1996-11-11 | $3.56 | $3.56 | 94,163 | — | — |
| 1996-11-08 | $3.56 | $3.56 | 72,900 | — | — |
| 1996-11-07 | $3.65 | $3.65 | 314,888 | — | — |
| 1996-11-06 | $3.63 | $3.63 | 200,138 | — | — |
| 1996-11-05 | $3.59 | $3.59 | 217,013 | — | — |
| 1996-11-04 | $3.56 | $3.56 | 3,375 | — | — |
| 1996-11-01 | $3.56 | $3.56 | 61,088 | — | — |
| 1996-10-31 | $3.67 | $3.67 | 64,800 | — | — |
| 1996-10-30 | $3.56 | $3.56 | 47,250 | — | — |
| 1996-10-29 | $3.56 | $3.56 | 214,650 | — | — |
| 1996-10-28 | $3.56 | $3.56 | 118,125 | — | — |
| 1996-10-25 | $3.56 | $3.56 | 58,725 | — | — |
| 1996-10-24 | $3.63 | $3.63 | 46,913 | — | — |
| 1996-10-23 | $3.63 | $3.63 | 50,625 | — | — |
| 1996-10-22 | $3.63 | $3.63 | 62,100 | — | — |
| 1996-10-21 | $3.63 | $3.63 | 127,238 | — | — |
| 1996-10-18 | $3.63 | $3.63 | 95,513 | — | — |
| 1996-10-17 | $3.63 | $3.63 | 140,400 | — | — |
| 1996-10-16 | $3.63 | $3.63 | 74,588 | — | — |
| 1996-10-15 | $3.63 | $3.63 | 18,225 | — | — |
| 1996-10-14 | $3.63 | $3.63 | 16,200 | — | — |
| 1996-10-11 | $3.74 | $3.74 | 2,025 | — | — |
| 1996-10-10 | $3.70 | $3.70 | 28,350 | — | — |
| 1996-10-09 | $3.70 | $3.70 | 15,188 | — | — |
| 1996-10-08 | $3.69 | $3.69 | 29,363 | — | — |
| 1996-10-07 | $3.67 | $3.67 | 83,700 | — | — |
| 1996-10-04 | $3.63 | $3.63 | 203,175 | — | — |
| 1996-10-03 | $3.63 | $3.63 | 169,763 | — | — |
| 1996-10-02 | $3.63 | $3.63 | 41,175 | — | — |
| 1996-10-01 | $3.63 | $3.63 | 50,625 | — | — |
| 1996-09-30 | $3.63 | $3.63 | 28,688 | — | — |
| 1996-09-27 | $3.78 | $3.78 | 63,788 | — | — |
| 1996-09-26 | $3.63 | $3.63 | 3,713 | — | — |
| 1996-09-25 | $3.63 | $3.63 | 249,075 | — | — |
| 1996-09-24 | $3.63 | $3.63 | 246,375 | — | — |
| 1996-09-23 | $3.63 | $3.63 | 7,425 | — | — |
| 1996-09-20 | $3.63 | $3.63 | 39,488 | — | — |
| 1996-09-19 | $3.69 | $3.69 | 262,238 | — | — |
| 1996-09-18 | $3.70 | $3.70 | 134,325 | — | — |
| 1996-09-17 | $3.67 | $3.67 | 122,175 | — | — |
| 1996-09-16 | $3.67 | $3.67 | 251,775 | — | — |
| 1996-09-13 | $3.59 | $3.59 | 372,263 | — | — |
| 1996-09-12 | $3.63 | $3.63 | 1,442,475 | — | — |
| 1996-09-11 | $3.56 | $3.56 | 31,725 | — | — |
| 1996-09-10 | $3.56 | $3.56 | 37,125 | — | — |
| 1996-09-09 | $3.56 | $3.56 | 726,975 | — | — |
| 1996-09-06 | $3.56 | $3.56 | 17,213 | — | — |
| 1996-09-05 | $3.63 | $3.63 | 62,775 | — | — |
| 1996-09-04 | $3.56 | $3.56 | 45,900 | — | — |
| 1996-09-03 | $3.63 | $3.63 | 35,100 | — | — |
| 1996-08-30 | $3.70 | $3.70 | 7,425 | — | — |
| 1996-08-29 | $3.59 | $3.59 | 46,575 | — | — |
| 1996-08-28 | $3.67 | $3.67 | 20,588 | — | — |
| 1996-08-27 | $3.69 | $3.69 | 728,663 | — | — |
| 1996-08-26 | $3.67 | $3.67 | 107,325 | — | — |
| 1996-08-23 | $3.67 | $3.67 | 14,850 | — | — |
| 1996-08-22 | $3.67 | $3.67 | 185,288 | — | — |
| 1996-08-21 | $3.63 | $3.63 | 180,900 | — | — |
| 1996-08-20 | $3.56 | $3.56 | 7,763 | — | — |
| 1996-08-19 | $3.56 | $3.56 | 0 | — | — |
| 1996-08-16 | $3.56 | $3.56 | 2,363 | — | — |
| 1996-08-15 | $3.67 | $3.67 | 44,888 | — | — |
| 1996-08-14 | $3.67 | $3.67 | 72,900 | — | — |
| 1996-08-13 | $3.67 | $3.67 | 66,150 | — | — |
| 1996-08-12 | $3.56 | $3.56 | 11,138 | — | — |
| 1996-08-09 | $3.56 | $3.56 | 7,088 | — | — |
| 1996-08-08 | $3.56 | $3.56 | 91,125 | — | — |
| 1996-08-07 | $3.56 | $3.56 | 38,138 | — | — |
| 1996-08-06 | $3.63 | $3.63 | 174,150 | — | — |
| 1996-08-05 | $3.67 | $3.67 | 104,963 | — | — |
| 1996-08-02 | $3.59 | $3.59 | 153,225 | — | — |
| 1996-08-01 | $3.67 | $3.67 | 116,100 | — | — |
| 1996-07-31 | $3.67 | $3.67 | 18,563 | — | — |
| 1996-07-30 | $3.56 | $3.56 | 42,188 | — | — |
| 1996-07-29 | $3.67 | $3.67 | 124,200 | — | — |
| 1996-07-26 | $3.56 | $3.56 | 74,250 | — | — |
| 1996-07-25 | $3.67 | $3.67 | 51,638 | — | — |
| 1996-07-24 | $3.56 | $3.56 | 243,338 | — | — |
| 1996-07-23 | $3.59 | $3.59 | 200,138 | — | — |
| 1996-07-22 | $3.70 | $3.70 | 169,763 | — | — |
| 1996-07-19 | $3.59 | $3.59 | 17,550 | — | — |
| 1996-07-18 | $3.63 | $3.63 | 43,875 | — | — |
| 1996-07-17 | $3.56 | $3.56 | 122,513 | — | — |
| 1996-07-16 | $3.56 | $3.56 | 103,275 | — | — |
| 1996-07-15 | $3.56 | $3.56 | 123,188 | — | — |
| 1996-07-12 | $3.63 | $3.63 | 0 | — | — |
| 1996-07-11 | $3.63 | $3.63 | 134,663 | — | — |
| 1996-07-10 | $3.67 | $3.67 | 91,800 | — | — |
| 1996-07-09 | $3.70 | $3.70 | 62,100 | — | — |
| 1996-07-08 | $3.63 | $3.63 | 40,163 | — | — |
| 1996-07-05 | $3.56 | $3.56 | 10,463 | — | — |
| 1996-07-03 | $3.56 | $3.56 | 78,975 | — | — |
| 1996-07-02 | $3.56 | $3.56 | 66,488 | — | — |
| 1996-07-01 | $3.63 | $3.63 | 31,388 | — | — |
| 1996-06-28 | $3.67 | $3.67 | 65,475 | — | — |
| 1996-06-27 | $3.67 | $3.67 | 79,988 | — | — |
| 1996-06-26 | $3.70 | $3.70 | 154,575 | — | — |
| 1996-06-25 | $3.81 | $3.81 | 213,638 | — | — |
| 1996-06-24 | $3.81 | $3.81 | 51,638 | — | — |
| 1996-06-21 | $3.81 | $3.81 | 115,088 | — | — |
| 1996-06-20 | $3.63 | $3.63 | 346,275 | — | — |
| 1996-06-19 | $3.63 | $3.63 | 194,738 | — | — |
| 1996-06-18 | $3.74 | $3.74 | 285,188 | — | — |
| 1996-06-17 | $3.93 | $3.93 | 1,292,963 | — | — |
| 1996-06-14 | $4.00 | $4.00 | 168,075 | — | — |
| 1996-06-13 | $4.07 | $4.07 | 298,013 | — | — |
| 1996-06-12 | $4.00 | $4.00 | 431,663 | — | — |
| 1996-06-11 | $4.11 | $4.11 | 732,038 | — | — |
| 1996-06-10 | $3.93 | $3.93 | 945,000 | — | — |
| 1996-06-07 | $4.15 | $4.15 | 2,317,613 | — | — |