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
- 1986-08-13 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 | $4.67 | $4.88 | 6,066,400 | — | — |
| 1996-12-30 | $4.69 | $4.90 | 4,024,000 | — | — |
| 1996-12-27 | $4.64 | $4.85 | 4,256,800 | — | — |
| 1996-12-26 | $4.77 | $4.98 | 5,224,000 | — | — |
| 1996-12-24 | $4.88 | $5.09 | 2,452,000 | — | — |
| 1996-12-23 | $4.92 | $5.14 | 5,130,400 | — | — |
| 1996-12-20 | $5.09 | $5.32 | 3,803,200 | — | — |
| 1996-12-19 | $5.22 | $5.45 | 8,404,000 | — | — |
| 1996-12-18 | $5.11 | $5.34 | 7,268,800 | — | — |
| 1996-12-17 | $5.00 | $5.22 | 7,688,000 | — | — |
| 1996-12-16 | $4.88 | $5.09 | 5,973,600 | — | — |
| 1996-12-13 | $4.91 | $5.12 | 5,424,800 | — | — |
| 1996-12-12 | $4.91 | $5.12 | 4,644,000 | — | — |
| 1996-12-11 | $5.00 | $5.22 | 8,084,800 | — | — |
| 1996-12-10 | $5.05 | $5.27 | 7,822,400 | — | — |
| 1996-12-09 | $5.14 | $5.37 | 5,236,800 | — | — |
| 1996-12-06 | $5.06 | $5.29 | 11,951,200 | — | — |
| 1996-12-05 | $5.25 | $5.48 | 4,440,800 | — | — |
| 1996-12-04 | $5.30 | $5.53 | 4,271,200 | — | — |
| 1996-12-03 | $5.27 | $5.50 | 11,695,200 | — | — |
| 1996-12-02 | $5.42 | $5.66 | 18,624,000 | — | — |
| 1996-11-29 | $4.94 | $5.16 | 1,774,400 | — | — |
| 1996-11-27 | $4.94 | $5.16 | 7,591,200 | — | — |
| 1996-11-26 | $4.94 | $5.16 | 9,159,200 | — | — |
| 1996-11-25 | $4.94 | $5.16 | 5,056,800 | — | — |
| 1996-11-22 | $4.94 | $5.16 | 9,350,400 | — | — |
| 1996-11-21 | $4.98 | $5.21 | 5,715,200 | — | — |
| 1996-11-20 | $5.05 | $5.27 | 8,136,800 | — | — |
| 1996-11-19 | $5.19 | $5.42 | 8,841,600 | — | — |
| 1996-11-18 | $5.19 | $5.42 | 17,768,000 | — | — |
| 1996-11-15 | $5.31 | $5.55 | 25,739,200 | — | — |
| 1996-11-14 | $5.13 | $5.35 | 12,971,200 | — | — |
| 1996-11-13 | $5.01 | $5.23 | 22,049,600 | — | — |
| 1996-11-12 | $4.88 | $5.09 | 31,832,800 | — | — |
| 1996-11-11 | $4.61 | $4.81 | 13,075,200 | — | — |
| 1996-11-08 | $4.39 | $4.59 | 5,752,000 | — | — |
| 1996-11-07 | $4.38 | $4.57 | 7,133,600 | — | — |
| 1996-11-06 | $4.31 | $4.50 | 10,140,800 | — | — |
| 1996-11-05 | $4.16 | $4.34 | 4,952,800 | — | — |
| 1996-11-04 | $4.22 | $4.41 | 2,515,200 | — | — |
| 1996-11-01 | $4.28 | $4.47 | 11,614,400 | — | — |
| 1996-10-31 | $4.33 | $4.52 | 13,182,400 | — | — |
| 1996-10-30 | $4.25 | $4.44 | 5,993,600 | — | — |
| 1996-10-29 | $4.09 | $4.28 | 5,767,200 | — | — |
| 1996-10-28 | $4.22 | $4.41 | 2,557,600 | — | — |
| 1996-10-25 | $4.23 | $4.42 | 3,328,000 | — | — |
| 1996-10-24 | $4.34 | $4.54 | 5,434,400 | — | — |
| 1996-10-23 | $4.34 | $4.54 | 5,388,800 | — | — |
| 1996-10-22 | $4.31 | $4.50 | 10,912,800 | — | — |
| 1996-10-21 | $4.47 | $4.67 | 4,098,400 | — | — |
| 1996-10-18 | $4.56 | $4.77 | 3,542,400 | — | — |
| 1996-10-17 | $4.61 | $4.81 | 6,475,200 | — | — |
| 1996-10-16 | $4.63 | $4.83 | 11,666,400 | — | — |
| 1996-10-15 | $4.63 | $4.83 | 8,420,000 | — | — |
| 1996-10-14 | $4.70 | $4.91 | 6,652,800 | — | — |
| 1996-10-11 | $4.61 | $4.81 | 6,987,200 | — | — |
| 1996-10-10 | $4.48 | $4.68 | 6,735,200 | — | — |
| 1996-10-09 | $4.53 | $4.73 | 11,224,800 | — | — |
| 1996-10-08 | $4.44 | $4.63 | 13,790,400 | — | — |
| 1996-10-07 | $4.23 | $4.41 | 8,655,200 | — | — |
| 1996-10-04 | $4.34 | $4.54 | 9,608,000 | — | — |
| 1996-10-03 | $4.47 | $4.67 | 3,924,000 | — | — |
| 1996-10-02 | $4.61 | $4.81 | 7,996,000 | — | — |
| 1996-10-01 | $4.69 | $4.90 | 8,110,400 | — | — |
| 1996-09-30 | $4.66 | $4.86 | 5,514,400 | — | — |
| 1996-09-27 | $4.73 | $4.94 | 9,220,000 | — | — |
| 1996-09-26 | $4.83 | $5.04 | 34,128,800 | — | — |
| 1996-09-25 | $4.38 | $4.56 | 22,736,000 | — | — |
| 1996-09-24 | $4.61 | $4.81 | 13,443,200 | — | — |
| 1996-09-23 | $4.70 | $4.91 | 11,303,200 | — | — |
| 1996-09-20 | $4.75 | $4.95 | 23,103,200 | — | — |
| 1996-09-19 | $4.51 | $4.70 | 20,101,600 | — | — |
| 1996-09-18 | $4.17 | $4.35 | 22,113,600 | — | — |
| 1996-09-17 | $4.22 | $4.40 | 10,749,600 | — | — |
| 1996-09-16 | $4.11 | $4.29 | 13,938,400 | — | — |
| 1996-09-13 | $4.03 | $4.20 | 13,542,400 | — | — |
| 1996-09-12 | $4.11 | $4.29 | 3,806,400 | — | — |
| 1996-09-11 | $4.16 | $4.34 | 5,420,000 | — | — |
| 1996-09-10 | $4.13 | $4.30 | 4,884,800 | — | — |
| 1996-09-09 | $4.24 | $4.42 | 5,467,200 | — | — |
| 1996-09-06 | $4.22 | $4.40 | 4,768,000 | — | — |
| 1996-09-05 | $4.17 | $4.35 | 8,351,200 | — | — |
| 1996-09-04 | $4.30 | $4.48 | 4,982,400 | — | — |
| 1996-09-03 | $4.41 | $4.60 | 6,437,600 | — | — |
| 1996-08-30 | $4.36 | $4.55 | 6,338,400 | — | — |
| 1996-08-29 | $4.50 | $4.69 | 6,544,000 | — | — |
| 1996-08-28 | $4.69 | $4.89 | 18,147,200 | — | — |
| 1996-08-27 | $4.48 | $4.68 | 3,308,000 | — | — |
| 1996-08-26 | $4.39 | $4.58 | 2,936,800 | — | — |
| 1996-08-23 | $4.47 | $4.66 | 3,904,000 | — | — |
| 1996-08-22 | $4.47 | $4.66 | 9,200,800 | — | — |
| 1996-08-21 | $4.66 | $4.86 | 17,182,400 | — | — |
| 1996-08-20 | $4.27 | $4.45 | 6,291,200 | — | — |
| 1996-08-19 | $4.03 | $4.20 | 2,592,800 | — | — |
| 1996-08-16 | $4.06 | $4.24 | 1,737,600 | — | — |
| 1996-08-15 | $4.13 | $4.30 | 3,428,800 | — | — |
| 1996-08-14 | $4.06 | $4.24 | 4,835,200 | — | — |
| 1996-08-13 | $4.00 | $4.17 | 4,657,600 | — | — |
| 1996-08-12 | $4.08 | $4.25 | 3,659,200 | — | — |
| 1996-08-09 | $4.09 | $4.27 | 2,749,600 | — | — |
| 1996-08-08 | $4.09 | $4.27 | 5,006,400 | — | — |
| 1996-08-07 | $4.16 | $4.34 | 6,827,200 | — | — |
| 1996-08-06 | $4.14 | $4.32 | 7,827,200 | — | — |
| 1996-08-05 | $3.84 | $4.01 | 3,353,600 | — | — |
| 1996-08-02 | $3.86 | $4.03 | 7,012,800 | — | — |
| 1996-08-01 | $3.86 | $4.03 | 4,343,200 | — | — |
| 1996-07-31 | $3.80 | $3.96 | 6,652,000 | — | — |
| 1996-07-30 | $3.80 | $3.96 | 7,336,800 | — | — |
| 1996-07-29 | $3.81 | $3.98 | 5,681,600 | — | — |
| 1996-07-26 | $3.97 | $4.14 | 9,187,200 | — | — |
| 1996-07-25 | $4.03 | $4.20 | 9,675,200 | — | — |
| 1996-07-24 | $3.80 | $3.96 | 18,756,800 | — | — |
| 1996-07-23 | $4.00 | $4.17 | 7,219,200 | — | — |
| 1996-07-22 | $4.08 | $4.25 | 3,684,800 | — | — |
| 1996-07-19 | $4.09 | $4.27 | 7,928,000 | — | — |
| 1996-07-18 | $4.41 | $4.60 | 14,577,600 | — | — |
| 1996-07-17 | $3.94 | $4.11 | 11,099,200 | — | — |
| 1996-07-16 | $3.77 | $3.93 | 15,749,600 | — | — |
| 1996-07-15 | $3.76 | $3.92 | 9,891,200 | — | — |
| 1996-07-12 | $4.06 | $4.24 | 6,708,000 | — | — |
| 1996-07-11 | $4.06 | $4.24 | 13,965,600 | — | — |
| 1996-07-10 | $4.23 | $4.42 | 7,583,200 | — | — |
| 1996-07-09 | $4.36 | $4.55 | 7,054,400 | — | — |
| 1996-07-08 | $4.36 | $4.55 | 5,810,400 | — | — |
| 1996-07-05 | $4.39 | $4.58 | 2,642,400 | — | — |
| 1996-07-03 | $4.41 | $4.60 | 6,472,000 | — | — |
| 1996-07-02 | $4.51 | $4.70 | 4,272,000 | — | — |
| 1996-07-01 | $4.52 | $4.70 | 5,490,400 | — | — |
| 1996-06-28 | $4.48 | $4.67 | 5,859,200 | — | — |
| 1996-06-27 | $4.41 | $4.60 | 7,972,800 | — | — |
| 1996-06-26 | $4.35 | $4.53 | 24,068,800 | — | — |
| 1996-06-25 | $4.23 | $4.41 | 7,737,600 | — | — |
| 1996-06-24 | $4.34 | $4.52 | 7,544,000 | — | — |
| 1996-06-21 | $4.50 | $4.69 | 13,801,600 | — | — |
| 1996-06-20 | $4.52 | $4.70 | 12,151,200 | — | — |
| 1996-06-19 | $4.50 | $4.69 | 7,618,400 | — | — |
| 1996-06-18 | $4.30 | $4.48 | 8,958,400 | — | — |
| 1996-06-17 | $4.28 | $4.46 | 8,468,800 | — | — |
| 1996-06-14 | $4.38 | $4.56 | 9,552,000 | — | — |
| 1996-06-13 | $4.66 | $4.85 | 13,545,600 | — | — |
| 1996-06-12 | $4.50 | $4.69 | 7,607,200 | — | — |
| 1996-06-11 | $4.56 | $4.75 | 10,683,200 | — | — |
| 1996-06-10 | $4.56 | $4.75 | 16,660,800 | — | — |
| 1996-06-07 | $4.42 | $4.61 | 14,816,800 | — | — |
| 1996-06-06 | $4.38 | $4.57 | 11,274,400 | — | — |
| 1996-06-05 | $4.59 | $4.78 | 10,564,000 | — | — |
| 1996-06-04 | $4.48 | $4.67 | 8,717,600 | — | — |
| 1996-06-03 | $4.52 | $4.70 | 8,892,000 | — | — |
| 1996-05-31 | $4.64 | $4.83 | 8,928,800 | — | — |
| 1996-05-30 | $4.70 | $4.90 | 11,524,000 | — | — |
| 1996-05-29 | $4.66 | $4.85 | 11,019,200 | — | — |
| 1996-05-28 | $4.73 | $4.93 | 16,876,000 | — | — |
| 1996-05-24 | $5.03 | $5.24 | 8,288,000 | — | — |
| 1996-05-23 | $5.23 | $5.45 | 5,247,200 | — | — |
| 1996-05-22 | $5.23 | $5.45 | 4,905,600 | — | — |
| 1996-05-21 | $5.25 | $5.47 | 6,096,000 | — | — |
| 1996-05-20 | $5.39 | $5.61 | 5,804,000 | — | — |
| 1996-05-17 | $5.38 | $5.60 | 10,161,600 | — | — |
| 1996-05-16 | $5.61 | $5.84 | 12,931,200 | — | — |
| 1996-05-15 | $5.33 | $5.55 | 10,385,600 | — | — |
| 1996-05-14 | $5.31 | $5.53 | 14,715,200 | — | — |
| 1996-05-13 | $5.19 | $5.40 | 10,390,400 | — | — |
| 1996-05-10 | $5.03 | $5.24 | 5,256,000 | — | — |
| 1996-05-09 | $4.92 | $5.13 | 7,848,800 | — | — |
| 1996-05-08 | $5.02 | $5.22 | 29,684,800 | — | — |
| 1996-05-07 | $5.09 | $5.31 | 33,203,200 | — | — |
| 1996-05-06 | $5.06 | $5.27 | 11,628,000 | — | — |
| 1996-05-03 | $5.20 | $5.42 | 16,702,400 | — | — |
| 1996-05-02 | $5.17 | $5.39 | 15,406,400 | — | — |
| 1996-05-01 | $5.33 | $5.55 | 13,349,600 | — | — |
| 1996-04-30 | $5.38 | $5.60 | 19,838,400 | — | — |
| 1996-04-29 | $5.22 | $5.44 | 10,756,000 | — | — |
| 1996-04-26 | $5.28 | $5.50 | 13,120,000 | — | — |
| 1996-04-25 | $5.38 | $5.60 | 31,319,200 | — | — |
| 1996-04-24 | $5.00 | $5.21 | 19,908,000 | — | — |
| 1996-04-23 | $4.77 | $4.96 | 11,268,000 | — | — |
| 1996-04-22 | $4.73 | $4.92 | 15,781,600 | — | — |
| 1996-04-19 | $4.38 | $4.56 | 4,994,400 | — | — |
| 1996-04-18 | $4.47 | $4.65 | 6,952,800 | — | — |
| 1996-04-17 | $4.33 | $4.51 | 3,960,000 | — | — |
| 1996-04-16 | $4.42 | $4.61 | 6,756,000 | — | — |
| 1996-04-15 | $4.36 | $4.54 | 8,009,600 | — | — |
| 1996-04-12 | $4.36 | $4.54 | 6,572,800 | — | — |
| 1996-04-11 | $4.09 | $4.26 | 3,676,800 | — | — |
| 1996-04-10 | $4.11 | $4.28 | 3,517,600 | — | — |
| 1996-04-09 | $4.23 | $4.41 | 6,968,000 | — | — |
| 1996-04-08 | $4.20 | $4.38 | 10,244,800 | — | — |
| 1996-04-04 | $4.06 | $4.23 | 4,952,800 | — | — |
| 1996-04-03 | $4.19 | $4.36 | 5,512,800 | — | — |
| 1996-04-02 | $4.14 | $4.31 | 6,419,200 | — | — |
| 1996-04-01 | $4.11 | $4.27 | 5,804,800 | — | — |
| 1996-03-29 | $4.03 | $4.19 | 11,843,200 | — | — |
| 1996-03-28 | $3.98 | $4.14 | 7,866,400 | — | — |
| 1996-03-27 | $4.00 | $4.16 | 9,277,600 | — | — |
| 1996-03-26 | $4.05 | $4.21 | 11,412,800 | — | — |
| 1996-03-25 | $3.91 | $4.07 | 18,634,400 | — | — |
| 1996-03-22 | $3.92 | $4.08 | 62,454,400 | — | — |
| 1996-03-21 | $4.28 | $4.45 | 7,402,400 | — | — |
| 1996-03-20 | $4.27 | $4.44 | 7,516,800 | — | — |
| 1996-03-19 | $4.34 | $4.52 | 8,709,600 | — | — |
| 1996-03-18 | $4.27 | $4.44 | 5,214,400 | — | — |
| 1996-03-15 | $4.30 | $4.47 | 6,444,800 | — | — |
| 1996-03-14 | $4.25 | $4.42 | 8,879,200 | — | — |
| 1996-03-13 | $4.36 | $4.53 | 12,311,200 | — | — |
| 1996-03-12 | $4.03 | $4.19 | 8,865,600 | — | — |
| 1996-03-11 | $4.13 | $4.29 | 7,607,200 | — | — |
| 1996-03-08 | $4.02 | $4.18 | 13,577,600 | — | — |
| 1996-03-07 | $4.06 | $4.22 | 8,998,400 | — | — |
| 1996-03-06 | $3.97 | $4.13 | 15,966,400 | — | — |
| 1996-03-05 | $4.09 | $4.26 | 10,992,000 | — | — |
| 1996-03-04 | $4.05 | $4.21 | 10,704,800 | — | — |
| 1996-03-01 | $4.08 | $4.24 | 12,670,400 | — | — |
| 1996-02-29 | $4.19 | $4.35 | 10,164,000 | — | — |
| 1996-02-28 | $4.22 | $4.39 | 17,519,200 | — | — |
| 1996-02-27 | $4.28 | $4.45 | 17,640,800 | — | — |
| 1996-02-26 | $4.42 | $4.60 | 16,670,400 | — | — |
| 1996-02-23 | $4.59 | $4.78 | 12,652,800 | — | — |
| 1996-02-22 | $4.61 | $4.79 | 21,591,200 | — | — |
| 1996-02-21 | $4.70 | $4.89 | 11,043,200 | — | — |
| 1996-02-20 | $4.63 | $4.81 | 24,030,400 | — | — |
| 1996-02-16 | $4.41 | $4.58 | 13,884,000 | — | — |
| 1996-02-15 | $4.48 | $4.66 | 10,988,000 | — | — |
| 1996-02-14 | $4.63 | $4.82 | 12,188,000 | — | — |
| 1996-02-13 | $4.66 | $4.84 | 11,503,200 | — | — |
| 1996-02-12 | $4.73 | $4.92 | 11,719,200 | — | — |
| 1996-02-09 | $4.84 | $5.04 | 16,832,800 | — | — |
| 1996-02-08 | $4.84 | $5.04 | 20,600,000 | — | — |
| 1996-02-07 | $4.45 | $4.63 | 13,124,000 | — | — |
| 1996-02-06 | $4.56 | $4.74 | 11,555,200 | — | — |
| 1996-02-05 | $4.55 | $4.73 | 13,207,200 | — | — |
| 1996-02-02 | $4.50 | $4.68 | 24,069,600 | — | — |
| 1996-02-01 | $4.28 | $4.45 | 77,716,800 | — | — |
| 1996-01-31 | $4.25 | $4.42 | 45,617,600 | — | — |
| 1996-01-30 | $4.69 | $4.87 | 15,309,600 | — | — |
| 1996-01-29 | $4.81 | $5.00 | 5,736,000 | — | — |
| 1996-01-26 | $4.94 | $5.13 | 9,492,800 | — | — |
| 1996-01-25 | $4.89 | $5.09 | 11,569,600 | — | — |
| 1996-01-24 | $5.08 | $5.28 | 14,643,200 | — | — |
| 1996-01-23 | $4.94 | $5.13 | 23,891,200 | — | — |
| 1996-01-22 | $4.84 | $5.04 | 17,264,000 | — | — |
| 1996-01-19 | $4.64 | $4.83 | 22,993,600 | — | — |
| 1996-01-18 | $4.45 | $4.63 | 16,428,800 | — | — |
| 1996-01-17 | $4.47 | $4.65 | 24,606,400 | — | — |
| 1996-01-16 | $4.55 | $4.72 | 23,683,200 | — | — |
| 1996-01-15 | $4.59 | $4.76 | 27,067,200 | — | — |
| 1996-01-12 | $4.98 | $5.18 | 12,908,800 | — | — |
| 1996-01-11 | $4.91 | $5.10 | 16,643,200 | — | — |
| 1996-01-10 | $4.81 | $5.00 | 33,356,800 | — | — |
| 1996-01-09 | $4.75 | $4.93 | 37,637,600 | — | — |
| 1996-01-08 | $5.23 | $5.44 | 10,344,800 | — | — |
| 1996-01-05 | $5.28 | $5.48 | 175,513,600 | — | — |
| 1996-01-04 | $7.31 | $7.59 | 33,856,000 | — | — |
| 1996-01-03 | $7.55 | $7.84 | 12,487,200 | — | — |
| 1996-01-02 | $8.02 | $8.32 | 9,114,400 | — | — |