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
- 1996-01-05 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 | $2.31 | $2.43 | 55,828 | — | — |
| 1996-12-30 | $2.27 | $2.38 | 28,548 | — | — |
| 1996-12-27 | $2.27 | $2.38 | 89,452 | — | — |
| 1996-12-26 | $2.27 | $2.38 | 250,592 | — | — |
| 1996-12-24 | $2.27 | $2.38 | 73,592 | — | — |
| 1996-12-23 | $2.25 | $2.36 | 66,613 | — | — |
| 1996-12-20 | $2.25 | $2.36 | 148,452 | — | — |
| 1996-12-19 | $2.25 | $2.36 | 173,828 | — | — |
| 1996-12-18 | $2.27 | $2.38 | 98,334 | — | — |
| 1996-12-17 | $2.29 | $2.40 | 70,420 | — | — |
| 1996-12-16 | $2.23 | $2.34 | 256,302 | — | — |
| 1996-12-13 | $2.32 | $2.45 | 97,699 | — | — |
| 1996-12-12 | $2.36 | $2.49 | 21,570 | — | — |
| 1996-12-11 | $2.32 | $2.45 | 323,549 | — | — |
| 1996-12-10 | $2.40 | $2.53 | 24,742 | — | — |
| 1996-12-09 | $2.42 | $2.55 | 99,602 | — | — |
| 1996-12-06 | $2.40 | $2.53 | 48,215 | — | — |
| 1996-12-05 | $2.46 | $2.59 | 251,227 | — | — |
| 1996-12-04 | $2.46 | $2.59 | 123,076 | — | — |
| 1996-12-03 | $2.48 | $2.61 | 236,001 | — | — |
| 1996-12-02 | $2.52 | $2.65 | 635,045 | — | — |
| 1996-11-29 | $2.56 | $2.70 | 320,377 | — | — |
| 1996-11-27 | $2.54 | $2.67 | 714,346 | — | — |
| 1996-11-26 | $2.48 | $2.61 | 192,861 | — | — |
| 1996-11-25 | $2.46 | $2.59 | 440,281 | — | — |
| 1996-11-22 | $2.48 | $2.61 | 680,722 | — | — |
| 1996-11-21 | $2.48 | $2.61 | 548,765 | — | — |
| 1996-11-20 | $2.38 | $2.51 | 631,873 | — | — |
| 1996-11-19 | $2.40 | $2.53 | 407,291 | — | — |
| 1996-11-18 | $2.40 | $2.53 | 220,140 | — | — |
| 1996-11-15 | $2.38 | $2.51 | 821,561 | — | — |
| 1996-11-14 | $2.31 | $2.43 | 316,571 | — | — |
| 1996-11-13 | $2.36 | $2.49 | 987,143 | — | — |
| 1996-11-12 | $2.36 | $2.49 | 499,281 | — | — |
| 1996-11-11 | $2.38 | $2.47 | 848,841 | — | — |
| 1996-11-08 | $2.32 | $2.41 | 699,120 | — | — |
| 1996-11-07 | $2.27 | $2.35 | 508,797 | — | — |
| 1996-11-06 | $2.19 | $2.27 | 232,194 | — | — |
| 1996-11-05 | $2.21 | $2.29 | 221,409 | — | — |
| 1996-11-04 | $2.19 | $2.27 | 270,259 | — | — |
| 1996-11-01 | $2.21 | $2.29 | 19,667 | — | — |
| 1996-10-31 | $2.19 | $2.27 | 1,269 | — | — |
| 1996-10-30 | $2.21 | $2.29 | 233,463 | — | — |
| 1996-10-29 | $2.23 | $2.31 | 157,968 | — | — |
| 1996-10-28 | $2.25 | $2.33 | 94,527 | — | — |
| 1996-10-25 | $2.23 | $2.31 | 178,269 | — | — |
| 1996-10-24 | $2.25 | $2.33 | 112,291 | — | — |
| 1996-10-23 | $2.25 | $2.33 | 152,893 | — | — |
| 1996-10-22 | $2.25 | $2.33 | 211,893 | — | — |
| 1996-10-21 | $2.25 | $2.33 | 98,968 | — | — |
| 1996-10-18 | $2.25 | $2.33 | 111,656 | — | — |
| 1996-10-17 | $2.25 | $2.33 | 7,613 | — | — |
| 1996-10-16 | $2.29 | $2.37 | 62,807 | — | — |
| 1996-10-15 | $2.29 | $2.37 | 79,301 | — | — |
| 1996-10-14 | $2.27 | $2.35 | 41,871 | — | — |
| 1996-10-11 | $2.27 | $2.35 | 161,775 | — | — |
| 1996-10-10 | $2.27 | $2.35 | 114,828 | — | — |
| 1996-10-09 | $2.29 | $2.37 | 39,333 | — | — |
| 1996-10-08 | $2.29 | $2.37 | 41,871 | — | — |
| 1996-10-07 | $2.27 | $2.35 | 88,817 | — | — |
| 1996-10-04 | $2.25 | $2.33 | 91,355 | — | — |
| 1996-10-03 | $2.27 | $2.35 | 64,075 | — | — |
| 1996-10-02 | $2.29 | $2.37 | 45,678 | — | — |
| 1996-10-01 | $2.29 | $2.37 | 23,473 | — | — |
| 1996-09-30 | $2.29 | $2.37 | 38,065 | — | — |
| 1996-09-27 | $2.27 | $2.35 | 67,882 | — | — |
| 1996-09-26 | $2.31 | $2.39 | 36,161 | — | — |
| 1996-09-25 | $2.31 | $2.39 | 68,516 | — | — |
| 1996-09-24 | $2.34 | $2.43 | 75,495 | — | — |
| 1996-09-23 | $2.31 | $2.39 | 39,968 | — | — |
| 1996-09-20 | $2.32 | $2.41 | 26,645 | — | — |
| 1996-09-19 | $2.36 | $2.45 | 35,527 | — | — |
| 1996-09-18 | $2.38 | $2.47 | 629,969 | — | — |
| 1996-09-17 | $2.34 | $2.43 | 85,011 | — | — |
| 1996-09-16 | $2.29 | $2.37 | 102,774 | — | — |
| 1996-09-13 | $2.31 | $2.39 | 20,301 | — | — |
| 1996-09-12 | $2.31 | $2.39 | 46,312 | — | — |
| 1996-09-11 | $2.27 | $2.35 | 536,711 | — | — |
| 1996-09-10 | $2.31 | $2.39 | 43,774 | — | — |
| 1996-09-09 | $2.36 | $2.45 | 3,806 | — | — |
| 1996-09-06 | $2.36 | $2.45 | 634 | — | — |
| 1996-09-05 | $2.34 | $2.43 | 95,796 | — | — |
| 1996-09-04 | $2.36 | $2.45 | 208,721 | — | — |
| 1996-09-03 | $2.38 | $2.47 | 37,430 | — | — |
| 1996-08-30 | $2.40 | $2.49 | 101,506 | — | — |
| 1996-08-29 | $2.32 | $2.41 | 16,495 | — | — |
| 1996-08-28 | $2.34 | $2.43 | 187,785 | — | — |
| 1996-08-27 | $2.32 | $2.41 | 384,453 | — | — |
| 1996-08-26 | $2.29 | $2.37 | 77,398 | — | — |
| 1996-08-23 | $2.38 | $2.47 | 82,473 | — | — |
| 1996-08-22 | $2.38 | $2.47 | 31,721 | — | — |
| 1996-08-21 | $2.38 | $2.47 | 638,851 | — | — |
| 1996-08-20 | $2.40 | $2.49 | 27,914 | — | — |
| 1996-08-19 | $2.40 | $2.49 | 42,505 | — | — |
| 1996-08-16 | $2.40 | $2.49 | 48,850 | — | — |
| 1996-08-15 | $2.42 | $2.51 | 43,774 | — | — |
| 1996-08-14 | $2.38 | $2.47 | 17,763 | — | — |
| 1996-08-13 | $2.36 | $2.45 | 33,624 | — | — |
| 1996-08-12 | $2.38 | $2.42 | 62,807 | — | — |
| 1996-08-09 | $2.40 | $2.44 | 57,731 | — | — |
| 1996-08-08 | $2.40 | $2.44 | 8,247 | — | — |
| 1996-08-07 | $2.40 | $2.44 | 387,625 | — | — |
| 1996-08-06 | $2.38 | $2.42 | 6,979 | — | — |
| 1996-08-05 | $2.38 | $2.42 | 16,495 | — | — |
| 1996-08-02 | $2.38 | $2.42 | 386,990 | — | — |
| 1996-08-01 | $2.40 | $2.44 | 64,075 | — | — |
| 1996-07-31 | $2.36 | $2.40 | 365,420 | — | — |
| 1996-07-30 | $2.32 | $2.36 | 314,668 | — | — |
| 1996-07-29 | $2.38 | $2.42 | 43,140 | — | — |
| 1996-07-26 | $2.38 | $2.42 | 697,851 | — | — |
| 1996-07-25 | $2.34 | $2.38 | 501,819 | — | — |
| 1996-07-24 | $2.34 | $2.38 | 104,678 | — | — |
| 1996-07-23 | $2.31 | $2.34 | 544,324 | — | — |
| 1996-07-22 | $2.32 | $2.36 | 262,646 | — | — |
| 1996-07-19 | $2.38 | $2.42 | 248,054 | — | — |
| 1996-07-18 | $2.40 | $2.44 | 131,323 | — | — |
| 1996-07-17 | $2.36 | $2.40 | 40,602 | — | — |
| 1996-07-16 | $2.36 | $2.40 | 78,032 | — | — |
| 1996-07-15 | $2.36 | $2.40 | 35,527 | — | — |
| 1996-07-12 | $2.36 | $2.40 | 269,624 | — | — |
| 1996-07-11 | $2.36 | $2.40 | 307,055 | — | — |
| 1996-07-10 | $2.42 | $2.46 | 135,764 | — | — |
| 1996-07-09 | $2.40 | $2.44 | 276,603 | — | — |
| 1996-07-08 | $2.40 | $2.44 | 48,215 | — | — |
| 1996-07-05 | $2.44 | $2.48 | 571,604 | — | — |
| 1996-07-03 | $2.46 | $2.50 | 150,990 | — | — |
| 1996-07-02 | $2.48 | $2.52 | 139,570 | — | — |
| 1996-07-01 | $2.52 | $2.56 | 8,882 | — | — |
| 1996-06-28 | $2.48 | $2.52 | 328,625 | — | — |
| 1996-06-27 | $2.42 | $2.46 | 275,969 | — | — |
| 1996-06-26 | $2.42 | $2.46 | 817,755 | — | — |
| 1996-06-25 | $2.48 | $2.52 | 418,076 | — | — |
| 1996-06-24 | $2.50 | $2.54 | 300,711 | — | — |
| 1996-06-21 | $2.50 | $2.54 | 322,915 | — | — |
| 1996-06-20 | $2.54 | $2.58 | 157,334 | — | — |
| 1996-06-19 | $2.54 | $2.58 | 432,033 | — | — |
| 1996-06-18 | $2.48 | $2.52 | 304,517 | — | — |
| 1996-06-17 | $2.48 | $2.52 | 607,131 | — | — |
| 1996-06-14 | $2.48 | $2.52 | 469,464 | — | — |
| 1996-06-13 | $2.56 | $2.60 | 1,792,209 | — | — |
| 1996-06-12 | $2.66 | $2.70 | 302,614 | — | — |
| 1996-06-11 | $2.66 | $2.70 | 1,097,530 | — | — |
| 1996-06-10 | $2.68 | $2.72 | 594,443 | — | — |
| 1996-06-07 | $2.66 | $2.70 | 546,227 | — | — |
| 1996-06-06 | $2.60 | $2.64 | 2,185,544 | — | — |
| 1996-06-05 | $2.64 | $2.68 | 1,242,810 | — | — |
| 1996-06-04 | $2.74 | $2.78 | 6,344 | — | — |
| 1996-06-03 | $2.74 | $2.78 | 96,430 | — | — |
| 1996-05-31 | $2.76 | $2.80 | 142,108 | — | — |
| 1996-05-30 | $2.76 | $2.80 | 317,205 | — | — |
| 1996-05-29 | $2.76 | $2.80 | 241,710 | — | — |
| 1996-05-28 | $2.72 | $2.76 | 46,312 | — | — |
| 1996-05-24 | $2.68 | $2.72 | 211,259 | — | — |
| 1996-05-23 | $2.68 | $2.72 | 69,785 | — | — |
| 1996-05-22 | $2.68 | $2.72 | 55,828 | — | — |
| 1996-05-21 | $2.70 | $2.74 | 83,108 | — | — |
| 1996-05-20 | $2.66 | $2.70 | 153,527 | — | — |
| 1996-05-17 | $2.72 | $2.76 | 71,054 | — | — |
| 1996-05-16 | $2.80 | $2.84 | 17,763 | — | — |
| 1996-05-15 | $2.80 | $2.84 | 100,871 | — | — |
| 1996-05-14 | $2.78 | $2.82 | 772,712 | — | — |
| 1996-05-13 | $2.84 | $2.84 | 302,614 | — | — |
| 1996-05-10 | $2.88 | $2.88 | 263,915 | — | — |
| 1996-05-09 | $2.92 | $2.92 | 137,033 | — | — |
| 1996-05-08 | $2.90 | $2.90 | 639,486 | — | — |
| 1996-05-07 | $2.88 | $2.88 | 307,689 | — | — |
| 1996-05-06 | $2.92 | $2.92 | 117,366 | — | — |
| 1996-05-03 | $2.92 | $2.92 | 165,581 | — | — |
| 1996-05-02 | $2.99 | $2.99 | 1,658,983 | — | — |
| 1996-05-01 | $2.96 | $2.96 | 107,215 | — | — |
| 1996-04-30 | $2.96 | $2.96 | 694,679 | — | — |
| 1996-04-29 | $2.88 | $2.88 | 384,453 | — | — |
| 1996-04-26 | $2.80 | $2.80 | 183,345 | — | — |
| 1996-04-25 | $2.78 | $2.78 | 317,205 | — | — |
| 1996-04-24 | $2.78 | $2.78 | 177,000 | — | — |
| 1996-04-23 | $2.82 | $2.82 | 437,743 | — | — |
| 1996-04-22 | $2.98 | $2.98 | 1,892,446 | — | — |
| 1996-04-19 | $2.74 | $2.74 | 1,061,369 | — | — |
| 1996-04-18 | $2.68 | $2.68 | 1,100,068 | — | — |
| 1996-04-17 | $2.56 | $2.56 | 273,431 | — | — |
| 1996-04-16 | $2.52 | $2.52 | 1,272,627 | — | — |
| 1996-04-15 | $2.42 | $2.42 | 1,438,208 | — | — |
| 1996-04-12 | $2.42 | $2.42 | 1,181,272 | — | — |
| 1996-04-11 | $2.40 | $2.40 | 267,721 | — | — |
| 1996-04-10 | $2.40 | $2.40 | 322,915 | — | — |
| 1996-04-09 | $2.42 | $2.42 | 295,001 | — | — |
| 1996-04-08 | $2.44 | $2.44 | 5,710 | — | — |
| 1996-04-04 | $2.44 | $2.44 | 19,667 | — | — |
| 1996-04-03 | $2.44 | $2.44 | 48,215 | — | — |
| 1996-04-02 | $2.46 | $2.46 | 79,936 | — | — |
| 1996-04-01 | $2.46 | $2.46 | 48,850 | — | — |
| 1996-03-29 | $2.46 | $2.46 | 506,259 | — | — |
| 1996-03-28 | $2.46 | $2.46 | 32,989 | — | — |
| 1996-03-27 | $2.46 | $2.46 | 13,957 | — | — |
| 1996-03-26 | $2.50 | $2.50 | 76,129 | — | — |
| 1996-03-25 | $2.50 | $2.50 | 58,366 | — | — |
| 1996-03-22 | $2.52 | $2.52 | 20,301 | — | — |
| 1996-03-21 | $2.56 | $2.56 | 69,785 | — | — |
| 1996-03-20 | $2.64 | $2.64 | 13,957 | — | — |
| 1996-03-19 | $2.62 | $2.62 | 119,269 | — | — |
| 1996-03-18 | $2.64 | $2.64 | 618,550 | — | — |
| 1996-03-15 | $2.62 | $2.62 | 80,570 | — | — |
| 1996-03-14 | $2.64 | $2.64 | 53,925 | — | — |
| 1996-03-13 | $2.64 | $2.64 | 90,086 | — | — |
| 1996-03-12 | $2.62 | $2.62 | 539,249 | — | — |
| 1996-03-11 | $2.62 | $2.62 | 324,818 | — | — |
| 1996-03-08 | $2.58 | $2.58 | 47,581 | — | — |
| 1996-03-07 | $2.62 | $2.62 | 65,344 | — | — |
| 1996-03-06 | $2.62 | $2.62 | 81,205 | — | — |
| 1996-03-05 | $2.64 | $2.64 | 145,280 | — | — |
| 1996-03-04 | $2.64 | $2.64 | 55,194 | — | — |
| 1996-03-01 | $2.62 | $2.62 | 187,151 | — | — |
| 1996-02-29 | $2.62 | $2.62 | 417,442 | — | — |
| 1996-02-28 | $2.64 | $2.64 | 301,345 | — | — |
| 1996-02-27 | $2.72 | $2.72 | 255,033 | — | — |
| 1996-02-26 | $2.86 | $2.86 | 116,097 | — | — |
| 1996-02-23 | $2.90 | $2.90 | 440,915 | — | — |
| 1996-02-22 | $2.96 | $2.96 | 16,495 | — | — |
| 1996-02-21 | $2.96 | $2.96 | 9,516 | — | — |
| 1996-02-20 | $2.92 | $2.92 | 324,818 | — | — |
| 1996-02-16 | $3.01 | $3.01 | 14,591 | — | — |
| 1996-02-15 | $3.03 | $3.03 | 255,667 | — | — |
| 1996-02-14 | $3.03 | $3.03 | 565,894 | — | — |
| 1996-02-13 | $3.21 | $3.21 | 451,700 | — | — |
| 1996-02-12 | $3.31 | $3.31 | 434,571 | — | — |
| 1996-02-09 | $3.11 | $3.11 | 322,280 | — | — |
| 1996-02-08 | $3.05 | $3.05 | 165,581 | — | — |
| 1996-02-07 | $3.05 | $3.05 | 274,065 | — | — |
| 1996-02-06 | $3.03 | $3.03 | 256,302 | — | — |
| 1996-02-05 | $3.05 | $3.05 | 478,345 | — | — |
| 1996-02-02 | $2.88 | $2.88 | 196,033 | — | — |
| 1996-02-01 | $2.90 | $2.90 | 339,410 | — | — |
| 1996-01-31 | $2.80 | $2.80 | 206,818 | — | — |
| 1996-01-30 | $2.70 | $2.70 | 68,516 | — | — |
| 1996-01-29 | $2.70 | $2.70 | 218,237 | — | — |
| 1996-01-26 | $2.56 | $2.56 | 588,098 | — | — |
| 1996-01-25 | $2.56 | $2.56 | 152,893 | — | — |
| 1996-01-24 | $2.44 | $2.44 | 41,237 | — | — |
| 1996-01-23 | $2.42 | $2.42 | 447,894 | — | — |
| 1996-01-22 | $2.36 | $2.36 | 307,055 | — | — |
| 1996-01-19 | $2.36 | $2.36 | 196,667 | — | — |
| 1996-01-18 | $2.38 | $2.38 | 57,097 | — | — |
| 1996-01-17 | $2.40 | $2.40 | 17,763 | — | — |
| 1996-01-16 | $2.40 | $2.40 | 196,667 | — | — |
| 1996-01-15 | $2.54 | $2.54 | 0 | — | — |
| 1996-01-12 | $2.54 | $2.54 | 13,957 | — | — |
| 1996-01-11 | $2.52 | $2.52 | 9,516 | — | — |
| 1996-01-10 | $2.54 | $2.54 | 108,484 | — | — |
| 1996-01-09 | $2.54 | $2.54 | 12,054 | — | — |
| 1996-01-08 | $2.52 | $2.52 | 43,140 | — | — |
| 1996-01-05 | $2.54 | $2.54 | 140,205 | — | — |