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
- 1994-11-04 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 | $3.50 | $3.50 | 513,000 | — | — |
| 1996-12-30 | $3.50 | $3.50 | 92,000 | — | — |
| 1996-12-27 | $3.48 | $3.47 | 184,000 | — | — |
| 1996-12-26 | $3.43 | $3.43 | 148,000 | — | — |
| 1996-12-24 | $3.42 | $3.42 | 156,000 | — | — |
| 1996-12-23 | $3.35 | $3.35 | 623,000 | — | — |
| 1996-12-20 | $3.40 | $3.40 | 1,008,000 | — | — |
| 1996-12-19 | $3.46 | $3.46 | 571,000 | — | — |
| 1996-12-18 | $3.45 | $3.45 | 853,000 | — | — |
| 1996-12-17 | $3.38 | $3.37 | 1,007,000 | — | — |
| 1996-12-16 | $3.40 | $3.40 | 3,515,000 | — | — |
| 1996-12-13 | $3.46 | $3.46 | 20,153,000 | — | — |
| 1996-12-12 | $3.78 | $3.78 | 1,004,000 | — | — |
| 1996-12-11 | $4.08 | $4.08 | 515,000 | — | — |
| 1996-12-10 | $4.21 | $4.21 | 642,000 | — | — |
| 1996-12-09 | $4.20 | $4.20 | 618,000 | — | — |
| 1996-12-06 | $4.35 | $4.35 | 513,000 | — | — |
| 1996-12-05 | $4.35 | $4.35 | 326,000 | — | — |
| 1996-12-04 | $4.35 | $4.35 | 224,000 | — | — |
| 1996-12-03 | $4.25 | $4.25 | 896,000 | — | — |
| 1996-12-02 | $4.28 | $4.28 | 1,199,000 | — | — |
| 1996-11-29 | $4.73 | $4.73 | 26,000 | — | — |
| 1996-11-27 | $4.85 | $4.85 | 1,349,000 | — | — |
| 1996-11-26 | $4.43 | $4.43 | 1,242,000 | — | — |
| 1996-11-25 | $4.15 | $4.15 | 543,000 | — | — |
| 1996-11-22 | $3.90 | $3.90 | 285,000 | — | — |
| 1996-11-21 | $3.63 | $3.63 | 25,000 | — | — |
| 1996-11-20 | $3.70 | $3.70 | 87,000 | — | — |
| 1996-11-19 | $3.70 | $3.70 | 48,000 | — | — |
| 1996-11-18 | $3.70 | $3.70 | 32,000 | — | — |
| 1996-11-15 | $3.63 | $3.63 | 12,000 | — | — |
| 1996-11-14 | $3.65 | $3.65 | 173,000 | — | — |
| 1996-11-13 | $3.60 | $3.60 | 25,000 | — | — |
| 1996-11-12 | $3.63 | $3.63 | 254,000 | — | — |
| 1996-11-11 | $3.59 | $3.59 | 93,000 | — | — |
| 1996-11-08 | $3.59 | $3.59 | 25,000 | — | — |
| 1996-11-07 | $3.58 | $3.58 | 54,000 | — | — |
| 1996-11-06 | $3.68 | $3.68 | 129,000 | — | — |
| 1996-11-05 | $3.60 | $3.60 | 70,000 | — | — |
| 1996-11-04 | $3.59 | $3.59 | 302,000 | — | — |
| 1996-11-01 | $3.60 | $3.60 | 116,000 | — | — |
| 1996-10-31 | $3.50 | $3.50 | 333,000 | — | — |
| 1996-10-30 | $3.45 | $3.45 | 432,000 | — | — |
| 1996-10-29 | $3.40 | $3.40 | 23,000 | — | — |
| 1996-10-28 | $3.50 | $3.50 | 246,000 | — | — |
| 1996-10-25 | $3.43 | $3.43 | 84,000 | — | — |
| 1996-10-24 | $3.43 | $3.43 | 111,000 | — | — |
| 1996-10-23 | $3.43 | $3.43 | 125,000 | — | — |
| 1996-10-22 | $3.50 | $3.50 | 111,000 | — | — |
| 1996-10-21 | $3.58 | $3.58 | 363,000 | — | — |
| 1996-10-18 | $3.65 | $3.65 | 425,000 | — | — |
| 1996-10-17 | $3.93 | $3.92 | 9,000 | — | — |
| 1996-10-16 | $3.89 | $3.89 | 164,000 | — | — |
| 1996-10-15 | $3.90 | $3.90 | 123,000 | — | — |
| 1996-10-14 | $3.85 | $3.85 | 137,000 | — | — |
| 1996-10-11 | $3.90 | $3.90 | 174,000 | — | — |
| 1996-10-10 | $3.85 | $3.85 | 227,000 | — | — |
| 1996-10-09 | $3.85 | $3.85 | 169,000 | — | — |
| 1996-10-08 | $3.86 | $3.86 | 355,000 | — | — |
| 1996-10-07 | $3.86 | $3.86 | 71,000 | — | — |
| 1996-10-04 | $3.93 | $3.92 | 93,000 | — | — |
| 1996-10-03 | $3.85 | $3.85 | 722,000 | — | — |
| 1996-10-02 | $4.04 | $4.04 | 497,000 | — | — |
| 1996-10-01 | $4.09 | $4.09 | 1,201,000 | — | — |
| 1996-09-30 | $3.99 | $3.99 | 368,000 | — | — |
| 1996-09-27 | $3.93 | $3.92 | 90,000 | — | — |
| 1996-09-26 | $4.00 | $4.00 | 224,000 | — | — |
| 1996-09-25 | $4.05 | $4.05 | 211,000 | — | — |
| 1996-09-24 | $4.10 | $4.10 | 960,000 | — | — |
| 1996-09-23 | $4.00 | $4.00 | 1,008,000 | — | — |
| 1996-09-20 | $3.75 | $3.75 | 229,000 | — | — |
| 1996-09-19 | $3.73 | $3.72 | 131,000 | — | — |
| 1996-09-18 | $3.73 | $3.72 | 1,479,000 | — | — |
| 1996-09-17 | $3.70 | $3.70 | 1,240,000 | — | — |
| 1996-09-16 | $3.25 | $3.25 | 36,000 | — | — |
| 1996-09-13 | $3.33 | $3.33 | 89,000 | — | — |
| 1996-09-12 | $3.33 | $3.33 | 43,000 | — | — |
| 1996-09-11 | $3.28 | $3.28 | 149,000 | — | — |
| 1996-09-10 | $3.30 | $3.30 | 147,000 | — | — |
| 1996-09-09 | $3.18 | $3.18 | 718,000 | — | — |
| 1996-09-06 | $2.88 | $2.87 | 128,000 | — | — |
| 1996-09-05 | $2.95 | $2.95 | 344,000 | — | — |
| 1996-09-04 | $3.05 | $3.05 | 157,000 | — | — |
| 1996-09-03 | $3.00 | $3.00 | 76,000 | — | — |
| 1996-08-30 | $3.08 | $3.08 | 99,000 | — | — |
| 1996-08-29 | $3.06 | $3.06 | 277,000 | — | — |
| 1996-08-28 | $3.30 | $3.30 | 394,000 | — | — |
| 1996-08-27 | $3.25 | $3.25 | 134,000 | — | — |
| 1996-08-26 | $3.25 | $3.25 | 307,000 | — | — |
| 1996-08-23 | $3.18 | $3.18 | 545,000 | — | — |
| 1996-08-22 | $3.21 | $3.21 | 84,000 | — | — |
| 1996-08-21 | $3.21 | $3.21 | 837,000 | — | — |
| 1996-08-20 | $3.20 | $3.20 | 1,045,000 | — | — |
| 1996-08-19 | $2.93 | $2.93 | 232,000 | — | — |
| 1996-08-16 | $2.88 | $2.87 | 92,000 | — | — |
| 1996-08-15 | $2.85 | $2.85 | 131,000 | — | — |
| 1996-08-14 | $2.75 | $2.75 | 352,000 | — | — |
| 1996-08-13 | $2.90 | $2.90 | 514,000 | — | — |
| 1996-08-12 | $2.88 | $2.87 | 864,000 | — | — |
| 1996-08-09 | $2.78 | $2.78 | 1,664,000 | — | — |
| 1996-08-08 | $2.65 | $2.65 | 95,000 | — | — |
| 1996-08-07 | $2.63 | $2.62 | 239,000 | — | — |
| 1996-08-06 | $2.64 | $2.64 | 157,000 | — | — |
| 1996-08-05 | $2.60 | $2.60 | 305,000 | — | — |
| 1996-08-02 | $2.60 | $2.60 | 190,000 | — | — |
| 1996-08-01 | $2.61 | $2.61 | 176,000 | — | — |
| 1996-07-31 | $2.61 | $2.61 | 387,000 | — | — |
| 1996-07-30 | $2.56 | $2.56 | 299,000 | — | — |
| 1996-07-29 | $2.63 | $2.62 | 100,000 | — | — |
| 1996-07-26 | $2.50 | $2.50 | 633,000 | — | — |
| 1996-07-25 | $2.55 | $2.55 | 248,000 | — | — |
| 1996-07-24 | $2.50 | $2.50 | 334,000 | — | — |
| 1996-07-23 | $2.45 | $2.45 | 148,000 | — | — |
| 1996-07-22 | $2.34 | $2.34 | 37,000 | — | — |
| 1996-07-19 | $2.35 | $2.35 | 60,000 | — | — |
| 1996-07-18 | $2.38 | $2.37 | 479,000 | — | — |
| 1996-07-17 | $2.35 | $2.35 | 92,000 | — | — |
| 1996-07-16 | $2.15 | $2.15 | 346,000 | — | — |
| 1996-07-15 | $2.45 | $2.45 | 397,000 | — | — |
| 1996-07-12 | $2.58 | $2.58 | 312,000 | — | — |
| 1996-07-11 | $2.61 | $2.61 | 318,000 | — | — |
| 1996-07-10 | $2.53 | $2.53 | 338,000 | — | — |
| 1996-07-09 | $2.45 | $2.45 | 416,000 | — | — |
| 1996-07-08 | $2.55 | $2.55 | 84,000 | — | — |
| 1996-07-05 | $2.48 | $2.48 | 15,000 | — | — |
| 1996-07-03 | $2.53 | $2.53 | 210,000 | — | — |
| 1996-07-02 | $2.53 | $2.53 | 311,000 | — | — |
| 1996-07-01 | $2.53 | $2.53 | 1,488,000 | — | — |
| 1996-06-28 | $2.83 | $2.82 | 1,202,000 | — | — |
| 1996-06-27 | $2.23 | $2.22 | 502,000 | — | — |
| 1996-06-26 | $2.20 | $2.20 | 120,000 | — | — |
| 1996-06-25 | $2.25 | $2.25 | 25,000 | — | — |
| 1996-06-24 | $2.23 | $2.22 | 140,000 | — | — |
| 1996-06-21 | $2.18 | $2.17 | 976,000 | — | — |
| 1996-06-20 | $2.19 | $2.19 | 79,000 | — | — |
| 1996-06-19 | $2.16 | $2.16 | 56,000 | — | — |
| 1996-06-18 | $2.15 | $2.15 | 32,000 | — | — |
| 1996-06-17 | $2.25 | $2.25 | 15,000 | — | — |
| 1996-06-14 | $2.18 | $2.17 | 110,000 | — | — |
| 1996-06-13 | $2.21 | $2.21 | 0 | — | — |
| 1996-06-12 | $2.21 | $2.21 | 48,000 | — | — |
| 1996-06-11 | $2.15 | $2.15 | 74,000 | — | — |
| 1996-06-10 | $2.20 | $2.20 | 84,000 | — | — |
| 1996-06-07 | $2.20 | $2.20 | 24,000 | — | — |
| 1996-06-06 | $2.20 | $2.20 | 113,000 | — | — |
| 1996-06-05 | $2.14 | $2.14 | 308,000 | — | — |
| 1996-06-04 | $2.20 | $2.20 | 29,000 | — | — |
| 1996-06-03 | $2.20 | $2.20 | 41,000 | — | — |
| 1996-05-31 | $2.18 | $2.17 | 20,000 | — | — |
| 1996-05-30 | $2.23 | $2.22 | 0 | — | — |
| 1996-05-29 | $2.23 | $2.22 | 26,000 | — | — |
| 1996-05-28 | $2.28 | $2.27 | 133,000 | — | — |
| 1996-05-24 | $2.23 | $2.22 | 549,000 | — | — |
| 1996-05-23 | $2.16 | $2.16 | 189,000 | — | — |
| 1996-05-22 | $2.19 | $2.19 | 211,000 | — | — |
| 1996-05-21 | $2.24 | $2.24 | 92,000 | — | — |
| 1996-05-20 | $2.33 | $2.32 | 260,000 | — | — |
| 1996-05-17 | $2.29 | $2.29 | 27,000 | — | — |
| 1996-05-16 | $2.34 | $2.34 | 48,000 | — | — |
| 1996-05-15 | $2.32 | $2.32 | 176,000 | — | — |
| 1996-05-14 | $2.33 | $2.32 | 224,000 | — | — |
| 1996-05-13 | $2.30 | $2.30 | 356,000 | — | — |
| 1996-05-10 | $2.24 | $2.24 | 0 | — | — |
| 1996-05-09 | $2.24 | $2.24 | 86,000 | — | — |
| 1996-05-08 | $2.33 | $2.32 | 0 | — | — |
| 1996-05-07 | $2.33 | $2.32 | 27,000 | — | — |
| 1996-05-06 | $2.33 | $2.32 | 20,000 | — | — |
| 1996-05-03 | $2.28 | $2.27 | 93,000 | — | — |
| 1996-05-02 | $2.33 | $2.32 | 37,000 | — | — |
| 1996-05-01 | $2.28 | $2.27 | 99,000 | — | — |
| 1996-04-30 | $2.20 | $2.20 | 68,000 | — | — |
| 1996-04-29 | $2.18 | $2.17 | 40,000 | — | — |
| 1996-04-26 | $2.19 | $2.19 | 12,000 | — | — |
| 1996-04-25 | $2.28 | $2.27 | 27,000 | — | — |
| 1996-04-24 | $2.21 | $2.21 | 212,000 | — | — |
| 1996-04-23 | $2.18 | $2.17 | 63,000 | — | — |
| 1996-04-22 | $2.15 | $2.15 | 36,000 | — | — |
| 1996-04-19 | $2.15 | $2.15 | 162,000 | — | — |
| 1996-04-18 | $2.10 | $2.10 | 40,000 | — | — |
| 1996-04-17 | $2.10 | $2.10 | 3,000 | — | — |
| 1996-04-16 | $1.96 | $1.96 | 115,000 | — | — |
| 1996-04-15 | $2.00 | $2.00 | 118,000 | — | — |
| 1996-04-12 | $2.00 | $2.00 | 14,000 | — | — |
| 1996-04-11 | $1.99 | $1.99 | 65,000 | — | — |
| 1996-04-10 | $2.03 | $2.03 | 398,000 | — | — |
| 1996-04-09 | $2.25 | $2.25 | 181,000 | — | — |
| 1996-04-08 | $2.30 | $2.30 | 61,000 | — | — |
| 1996-04-04 | $2.26 | $2.26 | 55,000 | — | — |
| 1996-04-03 | $2.31 | $2.31 | 152,000 | — | — |
| 1996-04-02 | $2.34 | $2.34 | 113,000 | — | — |
| 1996-04-01 | $2.43 | $2.42 | 0 | — | — |
| 1996-03-29 | $2.43 | $2.42 | 33,000 | — | — |
| 1996-03-28 | $2.43 | $2.42 | 307,000 | — | — |
| 1996-03-27 | $2.50 | $2.50 | 299,000 | — | — |
| 1996-03-26 | $2.45 | $2.45 | 464,000 | — | — |
| 1996-03-25 | $2.31 | $2.31 | 309,000 | — | — |
| 1996-03-22 | $2.33 | $2.32 | 861,000 | — | — |
| 1996-03-21 | $2.25 | $2.25 | 138,000 | — | — |
| 1996-03-20 | $2.20 | $2.20 | 515,000 | — | — |
| 1996-03-19 | $2.05 | $2.05 | 89,000 | — | — |
| 1996-03-18 | $2.03 | $2.03 | 227,000 | — | — |
| 1996-03-15 | $1.98 | $1.98 | 52,000 | — | — |
| 1996-03-14 | $2.03 | $2.03 | 72,000 | — | — |
| 1996-03-13 | $1.93 | $1.92 | 77,000 | — | — |
| 1996-03-12 | $1.90 | $1.90 | 52,000 | — | — |
| 1996-03-11 | $1.90 | $1.90 | 221,000 | — | — |
| 1996-03-08 | $1.83 | $1.82 | 38,000 | — | — |
| 1996-03-07 | $1.85 | $1.85 | 50,000 | — | — |
| 1996-03-06 | $1.80 | $1.80 | 14,000 | — | — |
| 1996-03-05 | $1.83 | $1.82 | 75,000 | — | — |
| 1996-03-04 | $1.83 | $1.82 | 14,000 | — | — |
| 1996-03-01 | $1.83 | $1.82 | 3,000 | — | — |
| 1996-02-29 | $1.80 | $1.80 | 20,000 | — | — |
| 1996-02-28 | $1.75 | $1.75 | 18,000 | — | — |
| 1996-02-27 | $1.80 | $1.80 | 0 | — | — |
| 1996-02-26 | $1.80 | $1.80 | 30,000 | — | — |
| 1996-02-23 | $1.83 | $1.82 | 48,000 | — | — |
| 1996-02-22 | $1.85 | $1.85 | 40,000 | — | — |
| 1996-02-21 | $1.85 | $1.85 | 12,000 | — | — |
| 1996-02-20 | $1.86 | $1.86 | 62,000 | — | — |
| 1996-02-16 | $1.85 | $1.85 | 7,133,000 | — | — |
| 1996-02-15 | $1.88 | $1.87 | 666,000 | — | — |
| 1996-02-14 | $1.93 | $1.92 | 10,000 | — | — |
| 1996-02-13 | $1.93 | $1.92 | 103,000 | — | — |
| 1996-02-12 | $1.90 | $1.90 | 70,000 | — | — |
| 1996-02-09 | $1.95 | $1.95 | 56,000 | — | — |
| 1996-02-08 | $1.95 | $1.95 | 40,000 | — | — |
| 1996-02-07 | $1.93 | $1.92 | 13,000 | — | — |
| 1996-02-06 | $1.90 | $1.90 | 26,000 | — | — |
| 1996-02-05 | $1.85 | $1.85 | 0 | — | — |
| 1996-02-02 | $1.85 | $1.85 | 1,000 | — | — |
| 1996-02-01 | $1.93 | $1.92 | 20,000 | — | — |
| 1996-01-31 | $1.93 | $1.92 | 78,000 | — | — |
| 1996-01-30 | $1.93 | $1.92 | 33,000 | — | — |
| 1996-01-29 | $1.88 | $1.87 | 28,000 | — | — |
| 1996-01-26 | $1.90 | $1.90 | 0 | — | — |
| 1996-01-25 | $1.90 | $1.90 | 5,000 | — | — |
| 1996-01-24 | $1.80 | $1.80 | 1,000 | — | — |
| 1996-01-23 | $1.80 | $1.80 | 16,000 | — | — |
| 1996-01-22 | $1.80 | $1.80 | 6,000 | — | — |
| 1996-01-19 | $1.83 | $1.82 | 8,000 | — | — |
| 1996-01-18 | $1.95 | $1.95 | 10,000 | — | — |
| 1996-01-17 | $1.83 | $1.82 | 44,000 | — | — |
| 1996-01-16 | $1.83 | $1.82 | 54,000 | — | — |
| 1996-01-15 | $1.98 | $1.98 | 106,000 | — | — |
| 1996-01-12 | $2.05 | $2.05 | 2,000 | — | — |
| 1996-01-11 | $2.05 | $2.05 | 8,000 | — | — |
| 1996-01-10 | $2.00 | $2.00 | 74,000 | — | — |
| 1996-01-09 | $2.04 | $2.04 | 178,000 | — | — |
| 1996-01-08 | $2.10 | $2.10 | 0 | — | — |
| 1996-01-05 | $2.10 | $2.10 | 21,000 | — | — |
| 1996-01-04 | $2.10 | $2.10 | 512,000 | — | — |
| 1996-01-03 | $2.10 | $2.10 | 1,107,000 | — | — |
| 1996-01-02 | $2.00 | $2.00 | 30,000 | — | — |