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
- 1982-10-22 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 | $3.20 | $4.13 | 9,000 | — | — |
| 1996-12-30 | $3.20 | $4.13 | 10,500 | — | — |
| 1996-12-27 | $3.20 | $4.13 | 1,000 | — | — |
| 1996-12-26 | $3.40 | $4.39 | 0 | — | — |
| 1996-12-24 | $3.40 | $4.39 | 0 | — | — |
| 1996-12-23 | $3.40 | $4.39 | 1,500 | — | — |
| 1996-12-20 | $3.25 | $4.20 | 0 | — | — |
| 1996-12-19 | $3.25 | $4.20 | 0 | — | — |
| 1996-12-18 | $3.25 | $4.20 | 0 | — | — |
| 1996-12-17 | $3.25 | $4.20 | 20,000 | — | — |
| 1996-12-16 | $3.25 | $4.20 | 6,000 | — | — |
| 1996-12-13 | $3.25 | $4.20 | 0 | — | — |
| 1996-12-12 | $3.25 | $4.20 | 1,000 | — | — |
| 1996-12-11 | $3.30 | $4.26 | 0 | — | — |
| 1996-12-10 | $3.30 | $4.26 | 0 | — | — |
| 1996-12-09 | $3.30 | $4.26 | 3,000 | — | — |
| 1996-12-06 | $3.25 | $4.20 | 0 | — | — |
| 1996-12-05 | $3.25 | $4.20 | 2,000 | — | — |
| 1996-12-04 | $3.30 | $4.26 | 15,000 | — | — |
| 1996-12-03 | $3.20 | $4.13 | 0 | — | — |
| 1996-12-02 | $3.20 | $4.13 | 500 | — | — |
| 1996-11-29 | $3.20 | $4.13 | 0 | — | — |
| 1996-11-27 | $3.20 | $4.13 | 2,500 | — | — |
| 1996-11-26 | $3.20 | $4.13 | 4,500 | — | — |
| 1996-11-25 | $3.24 | $4.18 | 7,500 | — | — |
| 1996-11-22 | $3.24 | $4.18 | 0 | — | — |
| 1996-11-21 | $3.24 | $4.18 | 0 | — | — |
| 1996-11-20 | $3.24 | $4.18 | 0 | — | — |
| 1996-11-19 | $3.24 | $4.18 | 0 | — | — |
| 1996-11-18 | $3.24 | $4.18 | 30,000 | — | — |
| 1996-11-15 | $3.20 | $4.13 | 81,000 | — | — |
| 1996-11-14 | $3.48 | $4.49 | 4,500 | — | — |
| 1996-11-13 | $3.15 | $4.07 | 0 | — | — |
| 1996-11-12 | $3.15 | $4.07 | 0 | — | — |
| 1996-11-11 | $3.15 | $4.07 | 0 | — | — |
| 1996-11-08 | $3.15 | $4.07 | 500 | — | — |
| 1996-11-07 | $3.20 | $4.13 | 0 | — | — |
| 1996-11-06 | $3.20 | $4.13 | 10,000 | — | — |
| 1996-11-05 | $3.15 | $4.07 | 0 | — | — |
| 1996-11-04 | $3.15 | $4.07 | 0 | — | — |
| 1996-11-01 | $3.15 | $4.07 | 0 | — | — |
| 1996-10-31 | $3.15 | $4.07 | 0 | — | — |
| 1996-10-30 | $3.15 | $4.07 | 0 | — | — |
| 1996-10-29 | $3.15 | $4.06 | 500 | — | — |
| 1996-10-28 | $3.20 | $4.12 | 0 | — | — |
| 1996-10-25 | $3.20 | $4.12 | 0 | — | — |
| 1996-10-24 | $3.20 | $4.12 | 0 | — | — |
| 1996-10-23 | $3.20 | $4.12 | 10,000 | — | — |
| 1996-10-22 | $3.23 | $4.15 | 0 | — | — |
| 1996-10-21 | $3.23 | $4.15 | 8,500 | — | — |
| 1996-10-18 | $3.75 | $4.83 | 4,000 | — | — |
| 1996-10-17 | $3.75 | $4.83 | 0 | — | — |
| 1996-10-16 | $3.75 | $4.83 | 0 | — | — |
| 1996-10-15 | $3.75 | $4.83 | 0 | — | — |
| 1996-10-14 | $3.75 | $4.83 | 0 | — | — |
| 1996-10-11 | $3.75 | $4.83 | 500 | — | — |
| 1996-10-10 | $3.23 | $4.15 | 0 | — | — |
| 1996-10-09 | $3.23 | $4.15 | 0 | — | — |
| 1996-10-08 | $3.23 | $4.15 | 0 | — | — |
| 1996-10-07 | $3.23 | $4.15 | 12,000 | — | — |
| 1996-10-04 | $3.50 | $4.51 | 0 | — | — |
| 1996-10-03 | $3.50 | $4.51 | 0 | — | — |
| 1996-10-02 | $3.50 | $4.51 | 0 | — | — |
| 1996-10-01 | $3.50 | $4.51 | 0 | — | — |
| 1996-09-30 | $3.50 | $4.51 | 0 | — | — |
| 1996-09-27 | $3.50 | $4.51 | 0 | — | — |
| 1996-09-26 | $3.50 | $4.51 | 1,500 | — | — |
| 1996-09-25 | $4.00 | $5.15 | 0 | — | — |
| 1996-09-24 | $4.00 | $5.15 | 0 | — | — |
| 1996-09-23 | $4.00 | $5.15 | 0 | — | — |
| 1996-09-20 | $4.00 | $5.15 | 0 | — | — |
| 1996-09-19 | $4.00 | $5.15 | 0 | — | — |
| 1996-09-18 | $4.00 | $5.15 | 5,000 | — | — |
| 1996-09-17 | $3.50 | $4.51 | 1,500 | — | — |
| 1996-09-16 | $4.20 | $5.41 | 0 | — | — |
| 1996-09-13 | $4.20 | $5.41 | 0 | — | — |
| 1996-09-12 | $4.20 | $5.41 | 0 | — | — |
| 1996-09-11 | $4.20 | $5.41 | 0 | — | — |
| 1996-09-10 | $4.20 | $5.41 | 0 | — | — |
| 1996-09-09 | $4.20 | $5.41 | 0 | — | — |
| 1996-09-06 | $4.20 | $5.41 | 0 | — | — |
| 1996-09-05 | $4.20 | $5.41 | 0 | — | — |
| 1996-09-04 | $4.20 | $5.41 | 0 | — | — |
| 1996-09-03 | $4.20 | $5.41 | 0 | — | — |
| 1996-08-30 | $4.20 | $5.41 | 0 | — | — |
| 1996-08-29 | $4.20 | $5.41 | 0 | — | — |
| 1996-08-28 | $4.20 | $5.41 | 0 | — | — |
| 1996-08-27 | $4.20 | $5.41 | 1,000 | — | — |
| 1996-08-26 | $3.70 | $4.77 | 6,500 | — | — |
| 1996-08-23 | $3.30 | $4.25 | 0 | — | — |
| 1996-08-22 | $3.30 | $4.25 | 0 | — | — |
| 1996-08-21 | $3.30 | $4.25 | 0 | — | — |
| 1996-08-20 | $3.30 | $4.25 | 0 | — | — |
| 1996-08-19 | $3.30 | $4.25 | 41,000 | — | — |
| 1996-08-16 | $3.90 | $5.02 | 49,500 | — | — |
| 1996-08-15 | $4.08 | $5.25 | 5,000 | — | — |
| 1996-08-14 | $3.60 | $4.64 | 0 | — | — |
| 1996-08-13 | $3.60 | $4.64 | 0 | — | — |
| 1996-08-12 | $3.60 | $4.64 | 0 | — | — |
| 1996-08-09 | $3.60 | $4.64 | 0 | — | — |
| 1996-08-08 | $3.60 | $4.64 | 0 | — | — |
| 1996-08-07 | $3.60 | $4.64 | 0 | — | — |
| 1996-08-06 | $3.60 | $4.64 | 0 | — | — |
| 1996-08-05 | $3.60 | $4.64 | 0 | — | — |
| 1996-08-02 | $3.60 | $4.64 | 2,000 | — | — |
| 1996-08-01 | $3.60 | $4.64 | 500 | — | — |
| 1996-07-31 | $4.10 | $5.28 | 18,500 | — | — |
| 1996-07-30 | $3.80 | $4.90 | 25,000 | — | — |
| 1996-07-29 | $3.50 | $4.50 | 4,000 | — | — |
| 1996-07-26 | $4.10 | $5.27 | 0 | — | — |
| 1996-07-25 | $4.10 | $5.27 | 1,500 | — | — |
| 1996-07-24 | $3.80 | $4.88 | 7,000 | — | — |
| 1996-07-23 | $3.80 | $4.88 | 24,500 | — | — |
| 1996-07-22 | $4.10 | $5.27 | 5,500 | — | — |
| 1996-07-19 | $4.10 | $5.27 | 18,000 | — | — |
| 1996-07-18 | $3.80 | $4.88 | 8,500 | — | — |
| 1996-07-17 | $3.70 | $4.75 | 25,000 | — | — |
| 1996-07-16 | $3.40 | $4.37 | 90,000 | — | — |
| 1996-07-15 | $2.95 | $3.79 | 62,500 | — | — |
| 1996-07-12 | $3.60 | $4.63 | 0 | — | — |
| 1996-07-11 | $3.60 | $4.63 | 0 | — | — |
| 1996-07-10 | $3.60 | $4.63 | 500 | — | — |
| 1996-07-09 | $3.60 | $4.63 | 0 | — | — |
| 1996-07-08 | $3.60 | $4.63 | 1,000 | — | — |
| 1996-07-05 | $3.60 | $4.63 | 0 | — | — |
| 1996-07-03 | $3.60 | $4.63 | 0 | — | — |
| 1996-07-02 | $3.60 | $4.63 | 0 | — | — |
| 1996-07-01 | $3.60 | $4.63 | 0 | — | — |
| 1996-06-28 | $3.60 | $4.63 | 500 | — | — |
| 1996-06-27 | $3.60 | $4.63 | 0 | — | — |
| 1996-06-26 | $3.60 | $4.63 | 3,000 | — | — |
| 1996-06-25 | $3.70 | $4.75 | 0 | — | — |
| 1996-06-24 | $3.70 | $4.75 | 0 | — | — |
| 1996-06-21 | $3.70 | $4.75 | 0 | — | — |
| 1996-06-20 | $3.70 | $4.75 | 500 | — | — |
| 1996-06-19 | $3.60 | $4.63 | 52,500 | — | — |
| 1996-06-18 | $3.80 | $4.88 | 17,500 | — | — |
| 1996-06-17 | $3.60 | $4.63 | 1,000 | — | — |
| 1996-06-14 | $4.00 | $5.14 | 10,000 | — | — |
| 1996-06-13 | $4.00 | $5.14 | 2,000 | — | — |
| 1996-06-12 | $3.80 | $4.88 | 500 | — | — |
| 1996-06-11 | $3.80 | $4.88 | 0 | — | — |
| 1996-06-10 | $3.80 | $4.88 | 0 | — | — |
| 1996-06-07 | $3.80 | $4.88 | 3,500 | — | — |
| 1996-06-06 | $3.80 | $4.88 | 11,000 | — | — |
| 1996-06-05 | $4.10 | $5.27 | 2,000 | — | — |
| 1996-06-04 | $4.20 | $5.40 | 4,000 | — | — |
| 1996-06-03 | $3.80 | $4.88 | 7,000 | — | — |
| 1996-05-31 | $3.80 | $4.88 | 10,500 | — | — |
| 1996-05-30 | $3.98 | $5.11 | 6,000 | — | — |
| 1996-05-29 | $3.70 | $4.75 | 6,500 | — | — |
| 1996-05-28 | $4.20 | $5.40 | 2,500 | — | — |
| 1996-05-24 | $4.20 | $5.40 | 4,500 | — | — |
| 1996-05-23 | $4.20 | $5.40 | 1,000 | — | — |
| 1996-05-22 | $3.90 | $5.01 | 0 | — | — |
| 1996-05-21 | $3.90 | $5.01 | 27,000 | — | — |
| 1996-05-20 | $3.93 | $5.04 | 5,000 | — | — |
| 1996-05-17 | $4.15 | $5.33 | 0 | — | — |
| 1996-05-16 | $4.15 | $5.33 | 0 | — | — |
| 1996-05-15 | $4.15 | $5.33 | 6,000 | — | — |
| 1996-05-14 | $4.05 | $5.20 | 2,000 | — | — |
| 1996-05-13 | $3.75 | $4.82 | 4,000 | — | — |
| 1996-05-10 | $4.05 | $5.20 | 10,000 | — | — |
| 1996-05-09 | $4.05 | $5.20 | 17,000 | — | — |
| 1996-05-08 | $4.00 | $5.14 | 14,000 | — | — |
| 1996-05-07 | $3.80 | $4.88 | 14,000 | — | — |
| 1996-05-06 | $3.80 | $4.88 | 16,000 | — | — |
| 1996-05-03 | $4.10 | $5.27 | 0 | — | — |
| 1996-05-02 | $4.10 | $5.27 | 5,000 | — | — |
| 1996-05-01 | $4.10 | $5.27 | 0 | — | — |
| 1996-04-30 | $4.10 | $5.27 | 0 | — | — |
| 1996-04-29 | $4.10 | $5.27 | 0 | — | — |
| 1996-04-26 | $4.10 | $5.26 | 5,000 | — | — |
| 1996-04-25 | $4.20 | $5.39 | 11,000 | — | — |
| 1996-04-24 | $4.20 | $5.39 | 1,000 | — | — |
| 1996-04-23 | $4.05 | $5.19 | 34,000 | — | — |
| 1996-04-22 | $3.90 | $5.00 | 38,000 | — | — |
| 1996-04-19 | $4.10 | $5.26 | 47,000 | — | — |
| 1996-04-18 | $4.00 | $5.13 | 33,000 | — | — |
| 1996-04-17 | $3.65 | $4.68 | 24,000 | — | — |
| 1996-04-16 | $3.40 | $4.36 | 15,000 | — | — |
| 1996-04-15 | $3.25 | $4.17 | 0 | — | — |
| 1996-04-12 | $3.25 | $4.17 | 23,000 | — | — |
| 1996-04-11 | $2.90 | $3.72 | 5,000 | — | — |
| 1996-04-10 | $3.25 | $4.17 | 2,000 | — | — |
| 1996-04-09 | $3.25 | $4.17 | 0 | — | — |
| 1996-04-08 | $3.25 | $4.17 | 2,000 | — | — |
| 1996-04-04 | $3.25 | $4.17 | 4,000 | — | — |
| 1996-04-03 | $3.08 | $3.94 | 3,000 | — | — |
| 1996-04-02 | $3.25 | $4.17 | 2,000 | — | — |
| 1996-04-01 | $3.00 | $3.85 | 1,000 | — | — |
| 1996-03-29 | $3.05 | $3.91 | 0 | — | — |
| 1996-03-28 | $3.05 | $3.91 | 32,000 | — | — |
| 1996-03-27 | $2.85 | $3.65 | 0 | — | — |
| 1996-03-26 | $2.85 | $3.65 | 0 | — | — |
| 1996-03-25 | $2.85 | $3.65 | 0 | — | — |
| 1996-03-22 | $2.85 | $3.65 | 5,000 | — | — |
| 1996-03-21 | $2.70 | $3.46 | 0 | — | — |
| 1996-03-20 | $2.70 | $3.46 | 71,000 | — | — |
| 1996-03-19 | $3.05 | $3.91 | 0 | — | — |
| 1996-03-18 | $3.05 | $3.91 | 0 | — | — |
| 1996-03-15 | $3.05 | $3.91 | 0 | — | — |
| 1996-03-14 | $3.05 | $3.91 | 0 | — | — |
| 1996-03-13 | $3.05 | $3.91 | 0 | — | — |
| 1996-03-12 | $3.05 | $3.91 | 1,000 | — | — |
| 1996-03-11 | $3.05 | $3.91 | 0 | — | — |
| 1996-03-08 | $3.05 | $3.91 | 0 | — | — |
| 1996-03-07 | $3.05 | $3.91 | 0 | — | — |
| 1996-03-06 | $3.05 | $3.91 | 0 | — | — |
| 1996-03-05 | $3.05 | $3.91 | 0 | — | — |
| 1996-03-04 | $3.05 | $3.91 | 1,000 | — | — |
| 1996-03-01 | $2.70 | $3.46 | 2,000 | — | — |
| 1996-02-29 | $2.70 | $3.46 | 1,000 | — | — |
| 1996-02-28 | $3.00 | $3.85 | 7,000 | — | — |
| 1996-02-27 | $3.20 | $4.10 | 32,000 | — | — |
| 1996-02-26 | $3.35 | $4.30 | 0 | — | — |
| 1996-02-23 | $3.35 | $4.30 | 5,000 | — | — |
| 1996-02-22 | $3.30 | $4.23 | 2,000 | — | — |
| 1996-02-21 | $3.30 | $4.23 | 0 | — | — |
| 1996-02-20 | $3.30 | $4.23 | 0 | — | — |
| 1996-02-16 | $3.30 | $4.23 | 1,000 | — | — |
| 1996-02-15 | $3.05 | $3.91 | 0 | — | — |
| 1996-02-14 | $3.05 | $3.91 | 0 | — | — |
| 1996-02-13 | $3.05 | $3.91 | 0 | — | — |
| 1996-02-12 | $3.05 | $3.91 | 2,000 | — | — |
| 1996-02-09 | $3.05 | $3.91 | 0 | — | — |
| 1996-02-08 | $3.05 | $3.91 | 0 | — | — |
| 1996-02-07 | $3.05 | $3.91 | 3,000 | — | — |
| 1996-02-06 | $3.10 | $3.98 | 0 | — | — |
| 1996-02-05 | $3.10 | $3.98 | 15,000 | — | — |
| 1996-02-02 | $3.30 | $4.23 | 63,000 | — | — |
| 1996-02-01 | $3.00 | $3.85 | 0 | — | — |
| 1996-01-31 | $3.00 | $3.85 | 4,000 | — | — |
| 1996-01-30 | $2.80 | $3.59 | 0 | — | — |
| 1996-01-29 | $2.80 | $3.58 | 6,000 | — | — |
| 1996-01-26 | $3.00 | $3.84 | 14,000 | — | — |
| 1996-01-25 | $3.00 | $3.84 | 7,000 | — | — |
| 1996-01-24 | $2.65 | $3.39 | 56,000 | — | — |
| 1996-01-23 | $2.95 | $3.77 | 4,000 | — | — |
| 1996-01-22 | $2.55 | $3.26 | 8,000 | — | — |
| 1996-01-19 | $2.55 | $3.26 | 2,000 | — | — |
| 1996-01-18 | $2.55 | $3.26 | 4,000 | — | — |
| 1996-01-17 | $2.95 | $3.77 | 6,000 | — | — |
| 1996-01-16 | $2.50 | $3.20 | 0 | — | — |
| 1996-01-15 | $2.50 | $3.20 | 2,000 | — | — |
| 1996-01-12 | $2.50 | $3.20 | 0 | — | — |
| 1996-01-11 | $2.50 | $3.20 | 4,000 | — | — |
| 1996-01-10 | $2.76 | $3.53 | 3,000 | — | — |
| 1996-01-09 | $2.55 | $3.26 | 0 | — | — |
| 1996-01-08 | $2.55 | $3.26 | 0 | — | — |
| 1996-01-05 | $2.55 | $3.26 | 0 | — | — |
| 1996-01-04 | $2.55 | $3.26 | 12,000 | — | — |
| 1996-01-03 | $2.60 | $3.32 | 20,000 | — | — |
| 1996-01-02 | $2.70 | $3.45 | 40,000 | — | — |