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
- 1994-03-18 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 | $3.84 | $3.84 | 9,200 | — | — |
| 1996-12-30 | $3.72 | $3.72 | 54,400 | — | — |
| 1996-12-27 | $3.81 | $3.81 | 0 | — | — |
| 1996-12-26 | $3.81 | $3.81 | 30,800 | — | — |
| 1996-12-24 | $3.83 | $3.83 | 7,600 | — | — |
| 1996-12-23 | $3.81 | $3.81 | 6,800 | — | — |
| 1996-12-20 | $3.91 | $3.91 | 32,000 | — | — |
| 1996-12-19 | $3.88 | $3.88 | 209,200 | — | — |
| 1996-12-18 | $3.81 | $3.81 | 2,800 | — | — |
| 1996-12-17 | $3.72 | $3.72 | 30,000 | — | — |
| 1996-12-16 | $3.88 | $3.88 | 59,600 | — | — |
| 1996-12-13 | $3.75 | $3.75 | 16,400 | — | — |
| 1996-12-12 | $3.84 | $3.84 | 4,000 | — | — |
| 1996-12-11 | $3.75 | $3.75 | 12,800 | — | — |
| 1996-12-10 | $3.78 | $3.78 | 2,000 | — | — |
| 1996-12-09 | $3.81 | $3.81 | 39,600 | — | — |
| 1996-12-06 | $3.88 | $3.88 | 122,400 | — | — |
| 1996-12-05 | $3.94 | $3.94 | 34,800 | — | — |
| 1996-12-04 | $3.75 | $3.75 | 52,800 | — | — |
| 1996-12-03 | $3.72 | $3.72 | 29,200 | — | — |
| 1996-12-02 | $3.63 | $3.63 | 8,800 | — | — |
| 1996-11-29 | $3.75 | $3.75 | 0 | — | — |
| 1996-11-27 | $3.75 | $3.75 | 4,000 | — | — |
| 1996-11-26 | $3.63 | $3.63 | 12,000 | — | — |
| 1996-11-25 | $3.81 | $3.81 | 3,600 | — | — |
| 1996-11-22 | $3.66 | $3.66 | 22,800 | — | — |
| 1996-11-21 | $3.69 | $3.69 | 11,600 | — | — |
| 1996-11-20 | $3.69 | $3.69 | 26,400 | — | — |
| 1996-11-19 | $3.75 | $3.75 | 52,400 | — | — |
| 1996-11-18 | $3.84 | $3.84 | 2,800 | — | — |
| 1996-11-15 | $3.86 | $3.86 | 28,400 | — | — |
| 1996-11-14 | $3.84 | $3.84 | 50,800 | — | — |
| 1996-11-13 | $3.81 | $3.81 | 44,400 | — | — |
| 1996-11-12 | $3.81 | $3.81 | 39,600 | — | — |
| 1996-11-11 | $3.81 | $3.81 | 114,800 | — | — |
| 1996-11-08 | $3.84 | $3.84 | 12,000 | — | — |
| 1996-11-07 | $3.81 | $3.81 | 12,000 | — | — |
| 1996-11-06 | $3.66 | $3.66 | 16,800 | — | — |
| 1996-11-05 | $3.59 | $3.59 | 16,000 | — | — |
| 1996-11-04 | $3.84 | $3.84 | 9,600 | — | — |
| 1996-11-01 | $3.69 | $3.69 | 57,200 | — | — |
| 1996-10-31 | $3.66 | $3.66 | 303,600 | — | — |
| 1996-10-30 | $3.41 | $3.41 | 4,000 | — | — |
| 1996-10-29 | $3.56 | $3.56 | 18,400 | — | — |
| 1996-10-28 | $3.47 | $3.47 | 23,600 | — | — |
| 1996-10-25 | $3.41 | $3.41 | 10,400 | — | — |
| 1996-10-24 | $3.56 | $3.56 | 48,400 | — | — |
| 1996-10-23 | $3.56 | $3.56 | 13,600 | — | — |
| 1996-10-22 | $3.56 | $3.56 | 10,800 | — | — |
| 1996-10-21 | $3.44 | $3.44 | 24,800 | — | — |
| 1996-10-18 | $3.47 | $3.47 | 4,800 | — | — |
| 1996-10-17 | $3.44 | $3.44 | 58,000 | — | — |
| 1996-10-16 | $3.41 | $3.41 | 12,000 | — | — |
| 1996-10-15 | $3.34 | $3.34 | 62,800 | — | — |
| 1996-10-14 | $3.41 | $3.41 | 6,000 | — | — |
| 1996-10-11 | $3.41 | $3.41 | 11,200 | — | — |
| 1996-10-10 | $3.31 | $3.31 | 8,400 | — | — |
| 1996-10-09 | $3.41 | $3.41 | 65,600 | — | — |
| 1996-10-08 | $3.38 | $3.38 | 24,400 | — | — |
| 1996-10-07 | $3.28 | $3.28 | 9,600 | — | — |
| 1996-10-04 | $3.25 | $3.25 | 6,000 | — | — |
| 1996-10-03 | $3.41 | $3.41 | 13,200 | — | — |
| 1996-10-02 | $3.38 | $3.38 | 400 | — | — |
| 1996-10-01 | $3.38 | $3.38 | 24,800 | — | — |
| 1996-09-30 | $3.31 | $3.31 | 20,000 | — | — |
| 1996-09-27 | $3.28 | $3.28 | 8,400 | — | — |
| 1996-09-26 | $3.19 | $3.19 | 86,800 | — | — |
| 1996-09-25 | $3.22 | $3.22 | 49,200 | — | — |
| 1996-09-24 | $3.19 | $3.19 | 42,000 | — | — |
| 1996-09-23 | $3.20 | $3.20 | 14,400 | — | — |
| 1996-09-20 | $3.22 | $3.22 | 26,000 | — | — |
| 1996-09-19 | $3.13 | $3.13 | 97,600 | — | — |
| 1996-09-18 | $3.13 | $3.13 | 0 | — | — |
| 1996-09-17 | $3.13 | $3.13 | 12,800 | — | — |
| 1996-09-16 | $3.00 | $3.00 | 3,600 | — | — |
| 1996-09-13 | $3.11 | $3.11 | 1,600 | — | — |
| 1996-09-12 | $3.00 | $3.00 | 59,200 | — | — |
| 1996-09-11 | $3.00 | $3.00 | 8,000 | — | — |
| 1996-09-10 | $3.00 | $3.00 | 7,200 | — | — |
| 1996-09-09 | $3.13 | $3.13 | 36,000 | — | — |
| 1996-09-06 | $3.00 | $3.00 | 35,600 | — | — |
| 1996-09-05 | $3.17 | $3.17 | 27,200 | — | — |
| 1996-09-04 | $3.09 | $3.09 | 67,600 | — | — |
| 1996-09-03 | $3.09 | $3.09 | 173,200 | — | — |
| 1996-08-30 | $3.22 | $3.22 | 288,400 | — | — |
| 1996-08-29 | $3.19 | $3.19 | 2,000 | — | — |
| 1996-08-28 | $3.06 | $3.06 | 43,600 | — | — |
| 1996-08-27 | $3.19 | $3.19 | 8,000 | — | — |
| 1996-08-26 | $3.22 | $3.22 | 800 | — | — |
| 1996-08-23 | $3.25 | $3.25 | 16,000 | — | — |
| 1996-08-22 | $3.25 | $3.25 | 800 | — | — |
| 1996-08-21 | $3.25 | $3.25 | 4,800 | — | — |
| 1996-08-20 | $3.19 | $3.19 | 12,000 | — | — |
| 1996-08-19 | $3.16 | $3.16 | 35,200 | — | — |
| 1996-08-16 | $3.13 | $3.13 | 52,800 | — | — |
| 1996-08-15 | $3.00 | $3.00 | 20,000 | — | — |
| 1996-08-14 | $2.88 | $2.88 | 0 | — | — |
| 1996-08-13 | $2.88 | $2.88 | 2,800 | — | — |
| 1996-08-12 | $2.88 | $2.88 | 4,800 | — | — |
| 1996-08-09 | $2.84 | $2.84 | 3,600 | — | — |
| 1996-08-08 | $2.94 | $2.94 | 2,000 | — | — |
| 1996-08-07 | $2.94 | $2.94 | 12,800 | — | — |
| 1996-08-06 | $3.00 | $3.00 | 800 | — | — |
| 1996-08-05 | $3.00 | $3.00 | 2,000 | — | — |
| 1996-08-02 | $2.88 | $2.88 | 3,200 | — | — |
| 1996-08-01 | $2.94 | $2.94 | 5,200 | — | — |
| 1996-07-31 | $2.94 | $2.94 | 14,000 | — | — |
| 1996-07-30 | $2.88 | $2.88 | 12,000 | — | — |
| 1996-07-29 | $2.88 | $2.88 | 16,000 | — | — |
| 1996-07-26 | $2.88 | $2.88 | 26,000 | — | — |
| 1996-07-25 | $2.69 | $2.69 | 2,000 | — | — |
| 1996-07-24 | $2.81 | $2.81 | 28,400 | — | — |
| 1996-07-23 | $2.94 | $2.94 | 35,600 | — | — |
| 1996-07-22 | $2.94 | $2.94 | 47,200 | — | — |
| 1996-07-19 | $3.06 | $3.06 | 43,200 | — | — |
| 1996-07-18 | $2.81 | $2.81 | 20,000 | — | — |
| 1996-07-17 | $2.88 | $2.88 | 10,400 | — | — |
| 1996-07-16 | $2.94 | $2.94 | 85,200 | — | — |
| 1996-07-15 | $2.91 | $2.91 | 80,800 | — | — |
| 1996-07-12 | $3.16 | $3.16 | 15,200 | — | — |
| 1996-07-11 | $3.13 | $3.13 | 32,400 | — | — |
| 1996-07-10 | $3.19 | $3.19 | 210,400 | — | — |
| 1996-07-09 | $3.34 | $3.34 | 57,200 | — | — |
| 1996-07-08 | $3.41 | $3.41 | 12,000 | — | — |
| 1996-07-05 | $3.38 | $3.38 | 22,800 | — | — |
| 1996-07-03 | $3.38 | $3.38 | 400 | — | — |
| 1996-07-02 | $3.38 | $3.38 | 16,000 | — | — |
| 1996-07-01 | $3.50 | $3.50 | 0 | — | — |
| 1996-06-28 | $3.50 | $3.50 | 6,000 | — | — |
| 1996-06-27 | $3.50 | $3.50 | 12,000 | — | — |
| 1996-06-26 | $3.50 | $3.50 | 19,600 | — | — |
| 1996-06-25 | $3.44 | $3.44 | 19,600 | — | — |
| 1996-06-24 | $3.47 | $3.47 | 8,400 | — | — |
| 1996-06-21 | $3.50 | $3.50 | 5,600 | — | — |
| 1996-06-20 | $3.59 | $3.59 | 52,000 | — | — |
| 1996-06-19 | $3.50 | $3.50 | 4,800 | — | — |
| 1996-06-18 | $3.51 | $3.51 | 22,800 | — | — |
| 1996-06-17 | $3.50 | $3.50 | 22,400 | — | — |
| 1996-06-14 | $3.50 | $3.50 | 7,200 | — | — |
| 1996-06-13 | $3.56 | $3.56 | 9,200 | — | — |
| 1996-06-12 | $3.66 | $3.66 | 5,200 | — | — |
| 1996-06-11 | $3.50 | $3.50 | 13,200 | — | — |
| 1996-06-10 | $3.50 | $3.50 | 8,000 | — | — |
| 1996-06-07 | $3.66 | $3.66 | 14,400 | — | — |
| 1996-06-06 | $3.63 | $3.63 | 63,200 | — | — |
| 1996-06-05 | $3.56 | $3.56 | 19,200 | — | — |
| 1996-06-04 | $3.56 | $3.56 | 50,000 | — | — |
| 1996-06-03 | $3.56 | $3.56 | 32,800 | — | — |
| 1996-05-31 | $3.63 | $3.63 | 46,800 | — | — |
| 1996-05-30 | $3.59 | $3.59 | 54,000 | — | — |
| 1996-05-29 | $3.56 | $3.56 | 56,400 | — | — |
| 1996-05-28 | $3.56 | $3.56 | 28,800 | — | — |
| 1996-05-24 | $3.56 | $3.56 | 27,200 | — | — |
| 1996-05-23 | $3.63 | $3.63 | 19,200 | — | — |
| 1996-05-22 | $3.69 | $3.69 | 3,600 | — | — |
| 1996-05-21 | $3.56 | $3.56 | 39,200 | — | — |
| 1996-05-20 | $3.56 | $3.56 | 53,200 | — | — |
| 1996-05-17 | $3.63 | $3.63 | 43,600 | — | — |
| 1996-05-16 | $3.69 | $3.69 | 28,400 | — | — |
| 1996-05-15 | $3.53 | $3.53 | 8,800 | — | — |
| 1996-05-14 | $3.69 | $3.69 | 35,600 | — | — |
| 1996-05-13 | $3.58 | $3.58 | 16,800 | — | — |
| 1996-05-10 | $3.53 | $3.53 | 9,200 | — | — |
| 1996-05-09 | $3.57 | $3.57 | 105,200 | — | — |
| 1996-05-08 | $3.63 | $3.63 | 57,600 | — | — |
| 1996-05-07 | $3.66 | $3.66 | 17,600 | — | — |
| 1996-05-06 | $3.66 | $3.66 | 21,200 | — | — |
| 1996-05-03 | $3.75 | $3.75 | 68,400 | — | — |
| 1996-05-02 | $3.63 | $3.63 | 54,800 | — | — |
| 1996-05-01 | $3.59 | $3.59 | 4,800 | — | — |
| 1996-04-30 | $3.59 | $3.59 | 25,200 | — | — |
| 1996-04-29 | $3.59 | $3.59 | 31,600 | — | — |
| 1996-04-26 | $3.75 | $3.75 | 76,400 | — | — |
| 1996-04-25 | $3.69 | $3.69 | 19,600 | — | — |
| 1996-04-24 | $3.78 | $3.78 | 30,400 | — | — |
| 1996-04-23 | $3.72 | $3.72 | 21,600 | — | — |
| 1996-04-22 | $3.81 | $3.81 | 17,600 | — | — |
| 1996-04-19 | $3.72 | $3.72 | 8,800 | — | — |
| 1996-04-18 | $3.84 | $3.84 | 2,000 | — | — |
| 1996-04-17 | $3.78 | $3.78 | 25,600 | — | — |
| 1996-04-16 | $3.81 | $3.81 | 94,800 | — | — |
| 1996-04-15 | $3.81 | $3.81 | 6,800 | — | — |
| 1996-04-12 | $3.69 | $3.69 | 12,800 | — | — |
| 1996-04-11 | $3.81 | $3.81 | 1,600 | — | — |
| 1996-04-10 | $3.75 | $3.75 | 2,400 | — | — |
| 1996-04-09 | $3.78 | $3.78 | 25,600 | — | — |
| 1996-04-08 | $3.63 | $3.63 | 17,600 | — | — |
| 1996-04-04 | $3.78 | $3.78 | 182,000 | — | — |
| 1996-04-03 | $3.50 | $3.50 | 15,200 | — | — |
| 1996-04-02 | $3.31 | $3.31 | 64,000 | — | — |
| 1996-04-01 | $3.47 | $3.47 | 45,600 | — | — |
| 1996-03-29 | $3.31 | $3.31 | 8,000 | — | — |
| 1996-03-28 | $3.38 | $3.38 | 68,400 | — | — |
| 1996-03-27 | $3.53 | $3.53 | 5,600 | — | — |
| 1996-03-26 | $3.47 | $3.47 | 20,400 | — | — |
| 1996-03-25 | $3.50 | $3.50 | 4,800 | — | — |
| 1996-03-22 | $3.63 | $3.63 | 20,000 | — | — |
| 1996-03-21 | $3.63 | $3.63 | 10,400 | — | — |
| 1996-03-20 | $3.55 | $3.55 | 39,600 | — | — |
| 1996-03-19 | $3.42 | $3.42 | 16,000 | — | — |
| 1996-03-18 | $3.44 | $3.44 | 93,600 | — | — |
| 1996-03-15 | $3.31 | $3.31 | 11,600 | — | — |
| 1996-03-14 | $3.38 | $3.38 | 11,600 | — | — |
| 1996-03-13 | $3.31 | $3.31 | 20,800 | — | — |
| 1996-03-12 | $3.41 | $3.41 | 47,200 | — | — |
| 1996-03-11 | $3.44 | $3.44 | 108,400 | — | — |
| 1996-03-08 | $3.13 | $3.13 | 30,000 | — | — |
| 1996-03-07 | $3.38 | $3.38 | 20,000 | — | — |
| 1996-03-06 | $3.44 | $3.44 | 2,800 | — | — |
| 1996-03-05 | $3.38 | $3.38 | 190,800 | — | — |
| 1996-03-04 | $3.63 | $3.63 | 67,600 | — | — |
| 1996-03-01 | $3.63 | $3.63 | 16,000 | — | — |
| 1996-02-29 | $3.63 | $3.63 | 80,400 | — | — |
| 1996-02-28 | $3.66 | $3.66 | 42,400 | — | — |
| 1996-02-27 | $3.75 | $3.75 | 42,800 | — | — |
| 1996-02-26 | $3.72 | $3.72 | 20,800 | — | — |
| 1996-02-23 | $3.72 | $3.72 | 44,000 | — | — |
| 1996-02-22 | $3.69 | $3.69 | 46,400 | — | — |
| 1996-02-21 | $3.81 | $3.81 | 40,000 | — | — |
| 1996-02-20 | $3.63 | $3.63 | 10,800 | — | — |
| 1996-02-16 | $3.63 | $3.63 | 0 | — | — |
| 1996-02-15 | $3.63 | $3.63 | 2,000 | — | — |
| 1996-02-14 | $3.69 | $3.69 | 28,400 | — | — |
| 1996-02-13 | $3.75 | $3.75 | 39,200 | — | — |
| 1996-02-12 | $3.88 | $3.88 | 13,600 | — | — |
| 1996-02-09 | $3.84 | $3.84 | 50,000 | — | — |
| 1996-02-08 | $3.75 | $3.75 | 368,000 | — | — |
| 1996-02-07 | $3.59 | $3.59 | 38,000 | — | — |
| 1996-02-06 | $3.75 | $3.75 | 8,000 | — | — |
| 1996-02-05 | $3.78 | $3.78 | 1,600 | — | — |
| 1996-02-02 | $3.69 | $3.69 | 62,000 | — | — |
| 1996-02-01 | $3.69 | $3.69 | 89,200 | — | — |
| 1996-01-31 | $3.75 | $3.75 | 53,200 | — | — |
| 1996-01-30 | $3.81 | $3.81 | 52,400 | — | — |
| 1996-01-29 | $3.72 | $3.72 | 136,800 | — | — |
| 1996-01-26 | $3.56 | $3.56 | 43,600 | — | — |
| 1996-01-25 | $3.47 | $3.47 | 72,800 | — | — |
| 1996-01-24 | $3.56 | $3.56 | 147,200 | — | — |
| 1996-01-23 | $3.56 | $3.56 | 32,000 | — | — |
| 1996-01-22 | $3.72 | $3.72 | 17,600 | — | — |
| 1996-01-19 | $3.72 | $3.72 | 69,600 | — | — |
| 1996-01-18 | $3.72 | $3.72 | 5,600 | — | — |
| 1996-01-17 | $3.50 | $3.50 | 8,000 | — | — |
| 1996-01-16 | $3.59 | $3.59 | 148,000 | — | — |
| 1996-01-15 | $3.63 | $3.63 | 32,800 | — | — |
| 1996-01-12 | $3.59 | $3.59 | 52,000 | — | — |
| 1996-01-11 | $3.81 | $3.81 | 81,600 | — | — |
| 1996-01-10 | $3.84 | $3.84 | 32,000 | — | — |
| 1996-01-09 | $3.94 | $3.94 | 56,000 | — | — |
| 1996-01-08 | $4.06 | $4.06 | 17,200 | — | — |
| 1996-01-05 | $4.06 | $4.06 | 49,600 | — | — |
| 1996-01-04 | $3.97 | $3.97 | 10,400 | — | — |
| 1996-01-03 | $4.16 | $4.16 | 32,000 | — | — |
| 1996-01-02 | $4.16 | $4.16 | 19,200 | — | — |