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
- 1986-11-26 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 | $3.40 | $3.74 | 147,000 | — | — |
| 1996-12-30 | $3.40 | $3.74 | 153,600 | — | — |
| 1996-12-27 | $3.42 | $3.76 | 21,900 | — | — |
| 1996-12-26 | $3.38 | $3.71 | 52,500 | — | — |
| 1996-12-24 | $3.38 | $3.71 | 15,900 | — | — |
| 1996-12-23 | $3.42 | $3.76 | 33,300 | — | — |
| 1996-12-20 | $3.38 | $3.71 | 99,900 | — | — |
| 1996-12-19 | $3.38 | $3.71 | 115,800 | — | — |
| 1996-12-18 | $3.38 | $3.71 | 77,700 | — | — |
| 1996-12-17 | $3.29 | $3.62 | 36,300 | — | — |
| 1996-12-16 | $3.35 | $3.69 | 176,100 | — | — |
| 1996-12-13 | $3.29 | $3.62 | 34,500 | — | — |
| 1996-12-12 | $3.33 | $3.67 | 138,900 | — | — |
| 1996-12-11 | $3.29 | $3.62 | 2,700 | — | — |
| 1996-12-10 | $3.35 | $3.69 | 121,500 | — | — |
| 1996-12-09 | $3.29 | $3.62 | 22,200 | — | — |
| 1996-12-06 | $3.29 | $3.62 | 43,200 | — | — |
| 1996-12-05 | $3.38 | $3.71 | 54,000 | — | — |
| 1996-12-04 | $3.33 | $3.67 | 60,600 | — | — |
| 1996-12-03 | $3.38 | $3.71 | 153,300 | — | — |
| 1996-12-02 | $3.42 | $3.76 | 71,700 | — | — |
| 1996-11-29 | $3.44 | $3.78 | 41,100 | — | — |
| 1996-11-27 | $3.46 | $3.80 | 194,100 | — | — |
| 1996-11-26 | $3.46 | $3.80 | 195,900 | — | — |
| 1996-11-25 | $3.42 | $3.76 | 198,000 | — | — |
| 1996-11-22 | $3.38 | $3.71 | 315,600 | — | — |
| 1996-11-21 | $3.29 | $3.62 | 189,000 | — | — |
| 1996-11-20 | $3.29 | $3.62 | 801,600 | — | — |
| 1996-11-19 | $3.33 | $3.67 | 72,300 | — | — |
| 1996-11-18 | $3.29 | $3.62 | 127,200 | — | — |
| 1996-11-15 | $3.29 | $3.62 | 186,300 | — | — |
| 1996-11-14 | $3.23 | $3.55 | 84,600 | — | — |
| 1996-11-13 | $3.21 | $3.53 | 9,000 | — | — |
| 1996-11-12 | $3.23 | $3.55 | 497,100 | — | — |
| 1996-11-11 | $3.21 | $3.53 | 15,900 | — | — |
| 1996-11-08 | $3.29 | $3.62 | 1,506,300 | — | — |
| 1996-11-07 | $3.25 | $3.57 | 337,200 | — | — |
| 1996-11-06 | $3.21 | $3.53 | 260,700 | — | — |
| 1996-11-05 | $3.08 | $3.39 | 51,900 | — | — |
| 1996-11-04 | $3.21 | $3.53 | 332,400 | — | — |
| 1996-11-01 | $3.17 | $3.48 | 117,300 | — | — |
| 1996-10-31 | $3.17 | $3.48 | 158,700 | — | — |
| 1996-10-30 | $3.06 | $3.37 | 284,400 | — | — |
| 1996-10-29 | $3.08 | $3.39 | 116,700 | — | — |
| 1996-10-28 | $3.08 | $3.39 | 141,600 | — | — |
| 1996-10-25 | $3.00 | $3.30 | 10,200 | — | — |
| 1996-10-24 | $2.96 | $3.25 | 66,600 | — | — |
| 1996-10-23 | $3.00 | $3.30 | 83,700 | — | — |
| 1996-10-22 | $2.96 | $3.25 | 74,400 | — | — |
| 1996-10-21 | $2.98 | $3.28 | 85,800 | — | — |
| 1996-10-18 | $2.96 | $3.25 | 9,000 | — | — |
| 1996-10-17 | $3.00 | $3.30 | 105,600 | — | — |
| 1996-10-16 | $3.02 | $3.32 | 179,400 | — | — |
| 1996-10-15 | $3.04 | $3.35 | 55,800 | — | — |
| 1996-10-14 | $2.98 | $3.28 | 17,100 | — | — |
| 1996-10-11 | $2.96 | $3.25 | 31,800 | — | — |
| 1996-10-10 | $3.00 | $3.30 | 26,400 | — | — |
| 1996-10-09 | $3.00 | $3.30 | 53,100 | — | — |
| 1996-10-08 | $2.92 | $3.21 | 78,000 | — | — |
| 1996-10-07 | $2.96 | $3.25 | 42,000 | — | — |
| 1996-10-04 | $2.88 | $3.16 | 102,600 | — | — |
| 1996-10-03 | $2.83 | $3.12 | 21,600 | — | — |
| 1996-10-02 | $2.83 | $3.12 | 39,900 | — | — |
| 1996-10-01 | $2.83 | $3.12 | 30,900 | — | — |
| 1996-09-30 | $2.79 | $3.07 | 45,000 | — | — |
| 1996-09-27 | $2.79 | $3.07 | 9,600 | — | — |
| 1996-09-26 | $2.77 | $3.05 | 36,600 | — | — |
| 1996-09-25 | $2.71 | $2.98 | 10,800 | — | — |
| 1996-09-24 | $2.73 | $3.00 | 27,000 | — | — |
| 1996-09-23 | $2.79 | $3.07 | 3,600 | — | — |
| 1996-09-20 | $2.79 | $3.07 | 36,600 | — | — |
| 1996-09-19 | $2.75 | $3.02 | 48,000 | — | — |
| 1996-09-18 | $2.73 | $3.00 | 109,800 | — | — |
| 1996-09-17 | $2.75 | $3.02 | 81,600 | — | — |
| 1996-09-16 | $2.75 | $3.02 | 79,800 | — | — |
| 1996-09-13 | $2.75 | $3.02 | 54,900 | — | — |
| 1996-09-12 | $2.81 | $3.09 | 224,100 | — | — |
| 1996-09-11 | $2.67 | $2.93 | 56,100 | — | — |
| 1996-09-10 | $2.67 | $2.93 | 87,900 | — | — |
| 1996-09-09 | $2.71 | $2.98 | 111,000 | — | — |
| 1996-09-06 | $2.71 | $2.98 | 98,700 | — | — |
| 1996-09-05 | $2.65 | $2.91 | 39,900 | — | — |
| 1996-09-04 | $2.67 | $2.93 | 15,900 | — | — |
| 1996-09-03 | $2.58 | $2.84 | 7,200 | — | — |
| 1996-08-30 | $2.67 | $2.93 | 28,500 | — | — |
| 1996-08-29 | $2.71 | $2.98 | 63,900 | — | — |
| 1996-08-28 | $2.71 | $2.98 | 101,100 | — | — |
| 1996-08-27 | $2.67 | $2.93 | 9,300 | — | — |
| 1996-08-26 | $2.63 | $2.89 | 4,200 | — | — |
| 1996-08-23 | $2.67 | $2.93 | 33,900 | — | — |
| 1996-08-22 | $2.67 | $2.93 | 74,400 | — | — |
| 1996-08-21 | $2.63 | $2.89 | 16,800 | — | — |
| 1996-08-20 | $2.58 | $2.84 | 57,000 | — | — |
| 1996-08-19 | $2.65 | $2.91 | 99,300 | — | — |
| 1996-08-16 | $2.67 | $2.93 | 63,300 | — | — |
| 1996-08-15 | $2.63 | $2.89 | 83,400 | — | — |
| 1996-08-14 | $2.67 | $2.93 | 57,900 | — | — |
| 1996-08-13 | $2.67 | $2.93 | 302,700 | — | — |
| 1996-08-12 | $2.67 | $2.93 | 41,400 | — | — |
| 1996-08-09 | $2.67 | $2.93 | 138,000 | — | — |
| 1996-08-08 | $2.50 | $2.75 | 41,400 | — | — |
| 1996-08-07 | $2.56 | $2.82 | 150,600 | — | — |
| 1996-08-06 | $2.46 | $2.70 | 7,500 | — | — |
| 1996-08-05 | $2.48 | $2.73 | 65,400 | — | — |
| 1996-08-02 | $2.46 | $2.70 | 137,700 | — | — |
| 1996-08-01 | $2.38 | $2.61 | 33,600 | — | — |
| 1996-07-31 | $2.46 | $2.70 | 6,000 | — | — |
| 1996-07-30 | $2.33 | $2.57 | 4,500 | — | — |
| 1996-07-29 | $2.38 | $2.61 | 13,200 | — | — |
| 1996-07-26 | $2.38 | $2.61 | 66,000 | — | — |
| 1996-07-25 | $2.33 | $2.57 | 13,500 | — | — |
| 1996-07-24 | $2.31 | $2.54 | 178,200 | — | — |
| 1996-07-23 | $2.29 | $2.52 | 67,800 | — | — |
| 1996-07-22 | $2.29 | $2.52 | 80,100 | — | — |
| 1996-07-19 | $2.29 | $2.52 | 23,400 | — | — |
| 1996-07-18 | $2.25 | $2.47 | 29,400 | — | — |
| 1996-07-17 | $2.29 | $2.52 | 126,000 | — | — |
| 1996-07-16 | $2.31 | $2.54 | 90,300 | — | — |
| 1996-07-15 | $2.29 | $2.52 | 10,200 | — | — |
| 1996-07-12 | $2.29 | $2.52 | 124,500 | — | — |
| 1996-07-11 | $2.38 | $2.61 | 92,400 | — | — |
| 1996-07-10 | $2.42 | $2.66 | 12,600 | — | — |
| 1996-07-09 | $2.44 | $2.68 | 73,500 | — | — |
| 1996-07-08 | $2.38 | $2.61 | 70,200 | — | — |
| 1996-07-05 | $2.46 | $2.70 | 12,900 | — | — |
| 1996-07-03 | $2.54 | $2.80 | 174,600 | — | — |
| 1996-07-02 | $2.50 | $2.75 | 50,100 | — | — |
| 1996-07-01 | $2.42 | $2.66 | 24,900 | — | — |
| 1996-06-28 | $2.46 | $2.70 | 89,100 | — | — |
| 1996-06-27 | $2.46 | $2.70 | 7,200 | — | — |
| 1996-06-26 | $2.46 | $2.70 | 3,300 | — | — |
| 1996-06-25 | $2.46 | $2.70 | 25,200 | — | — |
| 1996-06-24 | $2.46 | $2.70 | 28,800 | — | — |
| 1996-06-21 | $2.48 | $2.73 | 28,500 | — | — |
| 1996-06-20 | $2.46 | $2.70 | 20,400 | — | — |
| 1996-06-19 | $2.46 | $2.70 | 87,600 | — | — |
| 1996-06-18 | $2.46 | $2.70 | 81,300 | — | — |
| 1996-06-17 | $2.46 | $2.70 | 66,000 | — | — |
| 1996-06-14 | $2.50 | $2.75 | 24,900 | — | — |
| 1996-06-13 | $2.54 | $2.80 | 22,800 | — | — |
| 1996-06-12 | $2.54 | $2.80 | 31,500 | — | — |
| 1996-06-11 | $2.54 | $2.80 | 20,700 | — | — |
| 1996-06-10 | $2.54 | $2.80 | 52,200 | — | — |
| 1996-06-07 | $2.63 | $2.89 | 73,200 | — | — |
| 1996-06-06 | $2.63 | $2.89 | 95,100 | — | — |
| 1996-06-05 | $2.57 | $2.82 | 217,200 | — | — |
| 1996-06-04 | $2.52 | $2.77 | 79,500 | — | — |
| 1996-06-03 | $2.52 | $2.77 | 176,400 | — | — |
| 1996-05-31 | $2.50 | $2.75 | 71,700 | — | — |
| 1996-05-30 | $2.54 | $2.80 | 67,500 | — | — |
| 1996-05-29 | $2.46 | $2.70 | 51,000 | — | — |
| 1996-05-28 | $2.50 | $2.75 | 546,300 | — | — |
| 1996-05-24 | $2.54 | $2.80 | 12,600 | — | — |
| 1996-05-23 | $2.54 | $2.80 | 28,800 | — | — |
| 1996-05-22 | $2.54 | $2.80 | 9,900 | — | — |
| 1996-05-21 | $2.54 | $2.80 | 22,200 | — | — |
| 1996-05-20 | $2.54 | $2.80 | 72,300 | — | — |
| 1996-05-17 | $2.56 | $2.82 | 91,200 | — | — |
| 1996-05-16 | $2.54 | $2.80 | 62,700 | — | — |
| 1996-05-15 | $2.54 | $2.80 | 3,600 | — | — |
| 1996-05-14 | $2.54 | $2.80 | 66,600 | — | — |
| 1996-05-13 | $2.56 | $2.82 | 126,000 | — | — |
| 1996-05-10 | $2.63 | $2.89 | 59,700 | — | — |
| 1996-05-09 | $2.54 | $2.80 | 49,800 | — | — |
| 1996-05-08 | $2.54 | $2.80 | 152,100 | — | — |
| 1996-05-07 | $2.54 | $2.80 | 18,300 | — | — |
| 1996-05-06 | $2.58 | $2.84 | 63,300 | — | — |
| 1996-05-03 | $2.54 | $2.80 | 42,600 | — | — |
| 1996-05-02 | $2.54 | $2.80 | 25,500 | — | — |
| 1996-05-01 | $2.54 | $2.80 | 34,800 | — | — |
| 1996-04-30 | $2.54 | $2.80 | 10,500 | — | — |
| 1996-04-29 | $2.54 | $2.80 | 89,700 | — | — |
| 1996-04-26 | $2.56 | $2.82 | 53,400 | — | — |
| 1996-04-25 | $2.54 | $2.80 | 42,600 | — | — |
| 1996-04-24 | $2.63 | $2.89 | 34,800 | — | — |
| 1996-04-23 | $2.54 | $2.80 | 110,400 | — | — |
| 1996-04-22 | $2.56 | $2.82 | 66,600 | — | — |
| 1996-04-19 | $2.54 | $2.80 | 16,800 | — | — |
| 1996-04-18 | $2.58 | $2.84 | 15,300 | — | — |
| 1996-04-17 | $2.54 | $2.80 | 14,700 | — | — |
| 1996-04-16 | $2.58 | $2.84 | 55,200 | — | — |
| 1996-04-15 | $2.63 | $2.89 | 99,900 | — | — |
| 1996-04-12 | $2.58 | $2.84 | 12,900 | — | — |
| 1996-04-11 | $2.63 | $2.89 | 90,600 | — | — |
| 1996-04-10 | $2.58 | $2.84 | 89,700 | — | — |
| 1996-04-09 | $2.63 | $2.89 | 519,000 | — | — |
| 1996-04-08 | $2.65 | $2.91 | 174,600 | — | — |
| 1996-04-04 | $2.75 | $3.02 | 23,700 | — | — |
| 1996-04-03 | $2.75 | $3.02 | 183,300 | — | — |
| 1996-04-02 | $2.67 | $2.93 | 119,100 | — | — |
| 1996-04-01 | $2.54 | $2.80 | 3,600 | — | — |
| 1996-03-29 | $2.54 | $2.80 | 65,700 | — | — |
| 1996-03-28 | $2.54 | $2.80 | 53,400 | — | — |
| 1996-03-27 | $2.54 | $2.80 | 576,600 | — | — |
| 1996-03-26 | $2.42 | $2.66 | 51,300 | — | — |
| 1996-03-25 | $2.42 | $2.66 | 119,700 | — | — |
| 1996-03-22 | $2.50 | $2.75 | 34,500 | — | — |
| 1996-03-21 | $2.58 | $2.84 | 103,500 | — | — |
| 1996-03-20 | $2.58 | $2.84 | 212,100 | — | — |
| 1996-03-19 | $2.65 | $2.91 | 417,900 | — | — |
| 1996-03-18 | $2.63 | $2.89 | 108,600 | — | — |
| 1996-03-15 | $2.69 | $2.96 | 42,300 | — | — |
| 1996-03-14 | $2.67 | $2.93 | 264,300 | — | — |
| 1996-03-13 | $2.71 | $2.98 | 416,700 | — | — |
| 1996-03-12 | $2.71 | $2.98 | 261,600 | — | — |
| 1996-03-11 | $2.67 | $2.93 | 141,000 | — | — |
| 1996-03-08 | $2.67 | $2.93 | 255,600 | — | — |
| 1996-03-07 | $2.73 | $3.00 | 182,400 | — | — |
| 1996-03-06 | $2.71 | $2.98 | 296,400 | — | — |
| 1996-03-05 | $2.67 | $2.93 | 273,000 | — | — |
| 1996-03-04 | $2.71 | $2.98 | 397,200 | — | — |
| 1996-03-01 | $2.90 | $3.19 | 38,100 | — | — |
| 1996-02-29 | $2.96 | $3.25 | 10,200 | — | — |
| 1996-02-28 | $2.96 | $3.25 | 92,400 | — | — |
| 1996-02-27 | $2.88 | $3.16 | 61,500 | — | — |
| 1996-02-26 | $2.88 | $3.16 | 66,300 | — | — |
| 1996-02-23 | $2.92 | $3.21 | 9,900 | — | — |
| 1996-02-22 | $3.00 | $3.30 | 38,700 | — | — |
| 1996-02-21 | $2.96 | $3.25 | 17,100 | — | — |
| 1996-02-20 | $2.92 | $3.21 | 15,300 | — | — |
| 1996-02-16 | $2.96 | $3.25 | 60,600 | — | — |
| 1996-02-15 | $2.92 | $3.21 | 35,700 | — | — |
| 1996-02-14 | $3.00 | $3.30 | 19,500 | — | — |
| 1996-02-13 | $3.08 | $3.39 | 46,200 | — | — |
| 1996-02-12 | $3.00 | $3.30 | 30,600 | — | — |
| 1996-02-09 | $3.08 | $3.39 | 23,700 | — | — |
| 1996-02-08 | $3.08 | $3.39 | 89,400 | — | — |
| 1996-02-07 | $3.17 | $3.48 | 94,800 | — | — |
| 1996-02-06 | $3.13 | $3.44 | 44,700 | — | — |
| 1996-02-05 | $3.13 | $3.44 | 121,500 | — | — |
| 1996-02-02 | $3.08 | $3.39 | 37,500 | — | — |
| 1996-02-01 | $3.04 | $3.35 | 15,000 | — | — |
| 1996-01-31 | $3.17 | $3.48 | 30,900 | — | — |
| 1996-01-30 | $3.04 | $3.35 | 14,400 | — | — |
| 1996-01-29 | $3.08 | $3.39 | 111,600 | — | — |
| 1996-01-26 | $3.04 | $3.35 | 75,600 | — | — |
| 1996-01-25 | $3.08 | $3.39 | 86,100 | — | — |
| 1996-01-24 | $3.04 | $3.35 | 29,100 | — | — |
| 1996-01-23 | $2.96 | $3.25 | 39,600 | — | — |
| 1996-01-22 | $2.96 | $3.25 | 56,400 | — | — |
| 1996-01-19 | $3.04 | $3.35 | 12,600 | — | — |
| 1996-01-18 | $3.04 | $3.35 | 57,600 | — | — |
| 1996-01-17 | $2.96 | $3.25 | 87,600 | — | — |
| 1996-01-16 | $3.04 | $3.35 | 48,600 | — | — |
| 1996-01-15 | $2.96 | $3.25 | 11,400 | — | — |
| 1996-01-12 | $2.92 | $3.21 | 37,200 | — | — |
| 1996-01-11 | $3.04 | $3.35 | 3,000 | — | — |
| 1996-01-10 | $3.04 | $3.35 | 36,900 | — | — |
| 1996-01-09 | $2.96 | $3.25 | 23,100 | — | — |
| 1996-01-08 | $2.92 | $3.21 | 3,000 | — | — |
| 1996-01-05 | $2.94 | $3.23 | 10,800 | — | — |
| 1996-01-04 | $3.04 | $3.35 | 42,600 | — | — |
| 1996-01-03 | $2.96 | $3.25 | 63,600 | — | — |
| 1996-01-02 | $3.08 | $3.39 | 9,600 | — | — |