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
- 1980-03-17 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 | $5.34 | $6.54 | 1,032,000 | — | — |
| 1996-12-30 | $5.39 | $6.59 | 930,400 | — | — |
| 1996-12-27 | $5.41 | $6.61 | 637,600 | — | — |
| 1996-12-26 | $5.36 | $6.55 | 1,373,600 | — | — |
| 1996-12-24 | $5.34 | $6.54 | 492,800 | — | — |
| 1996-12-23 | $5.34 | $6.54 | 1,729,600 | — | — |
| 1996-12-20 | $5.28 | $6.46 | 2,624,800 | — | — |
| 1996-12-19 | $5.22 | $6.38 | 1,724,000 | — | — |
| 1996-12-18 | $5.17 | $6.33 | 1,498,400 | — | — |
| 1996-12-17 | $5.27 | $6.44 | 3,263,200 | — | — |
| 1996-12-16 | $5.08 | $6.21 | 1,556,000 | — | — |
| 1996-12-13 | $5.02 | $6.13 | 1,054,400 | — | — |
| 1996-12-12 | $5.13 | $6.27 | 801,600 | — | — |
| 1996-12-11 | $5.16 | $6.31 | 3,386,400 | — | — |
| 1996-12-10 | $5.19 | $6.34 | 1,112,800 | — | — |
| 1996-12-09 | $5.27 | $6.44 | 1,742,400 | — | — |
| 1996-12-06 | $5.17 | $6.33 | 2,668,000 | — | — |
| 1996-12-05 | $5.22 | $6.38 | 1,234,400 | — | — |
| 1996-12-04 | $5.11 | $6.25 | 1,336,000 | — | — |
| 1996-12-03 | $5.14 | $6.29 | 1,376,000 | — | — |
| 1996-12-02 | $5.23 | $6.40 | 2,631,200 | — | — |
| 1996-11-29 | $5.22 | $6.38 | 1,431,200 | — | — |
| 1996-11-27 | $5.30 | $6.48 | 1,928,800 | — | — |
| 1996-11-26 | $5.38 | $6.57 | 1,860,800 | — | — |
| 1996-11-25 | $5.34 | $6.54 | 1,284,000 | — | — |
| 1996-11-22 | $5.31 | $6.50 | 3,451,200 | — | — |
| 1996-11-21 | $5.30 | $6.48 | 1,244,000 | — | — |
| 1996-11-20 | $5.31 | $6.50 | 796,000 | — | — |
| 1996-11-19 | $5.36 | $6.55 | 2,435,200 | — | — |
| 1996-11-18 | $5.28 | $6.46 | 1,191,200 | — | — |
| 1996-11-15 | $5.20 | $6.36 | 2,484,000 | — | — |
| 1996-11-14 | $5.28 | $6.46 | 1,335,200 | — | — |
| 1996-11-13 | $5.31 | $6.50 | 1,515,200 | — | — |
| 1996-11-12 | $5.33 | $6.50 | 1,230,400 | — | — |
| 1996-11-11 | $5.38 | $6.56 | 626,400 | — | — |
| 1996-11-08 | $5.34 | $6.52 | 3,601,600 | — | — |
| 1996-11-07 | $5.36 | $6.54 | 2,040,800 | — | — |
| 1996-11-06 | $5.31 | $6.48 | 3,900,800 | — | — |
| 1996-11-05 | $5.16 | $6.29 | 3,415,200 | — | — |
| 1996-11-04 | $5.19 | $6.33 | 1,497,600 | — | — |
| 1996-11-01 | $5.06 | $6.18 | 1,556,000 | — | — |
| 1996-10-31 | $5.03 | $6.14 | 2,191,200 | — | — |
| 1996-10-30 | $4.94 | $6.02 | 1,468,800 | — | — |
| 1996-10-29 | $4.97 | $6.06 | 3,193,600 | — | — |
| 1996-10-28 | $4.91 | $5.99 | 3,192,800 | — | — |
| 1996-10-25 | $4.84 | $5.91 | 2,136,000 | — | — |
| 1996-10-24 | $4.91 | $5.99 | 4,068,000 | — | — |
| 1996-10-23 | $4.83 | $5.89 | 3,109,600 | — | — |
| 1996-10-22 | $4.73 | $5.78 | 1,656,000 | — | — |
| 1996-10-21 | $4.67 | $5.70 | 1,298,400 | — | — |
| 1996-10-18 | $4.66 | $5.68 | 704,000 | — | — |
| 1996-10-17 | $4.52 | $5.51 | 2,829,600 | — | — |
| 1996-10-16 | $4.58 | $5.59 | 851,200 | — | — |
| 1996-10-15 | $4.56 | $5.57 | 1,112,000 | — | — |
| 1996-10-14 | $4.67 | $5.70 | 438,400 | — | — |
| 1996-10-11 | $4.63 | $5.64 | 528,000 | — | — |
| 1996-10-10 | $4.58 | $5.59 | 992,800 | — | — |
| 1996-10-09 | $4.59 | $5.61 | 766,400 | — | — |
| 1996-10-08 | $4.70 | $5.74 | 1,212,000 | — | — |
| 1996-10-07 | $4.78 | $5.83 | 1,208,800 | — | — |
| 1996-10-04 | $4.72 | $5.76 | 1,415,200 | — | — |
| 1996-10-03 | $4.69 | $5.72 | 901,600 | — | — |
| 1996-10-02 | $4.66 | $5.68 | 1,562,400 | — | — |
| 1996-10-01 | $4.53 | $5.53 | 1,514,400 | — | — |
| 1996-09-30 | $4.44 | $5.41 | 2,296,000 | — | — |
| 1996-09-27 | $4.56 | $5.57 | 1,264,800 | — | — |
| 1996-09-26 | $4.52 | $5.51 | 736,800 | — | — |
| 1996-09-25 | $4.50 | $5.49 | 1,340,800 | — | — |
| 1996-09-24 | $4.55 | $5.55 | 2,664,800 | — | — |
| 1996-09-23 | $4.47 | $5.45 | 1,483,200 | — | — |
| 1996-09-20 | $4.47 | $5.45 | 1,952,800 | — | — |
| 1996-09-19 | $4.39 | $5.36 | 1,893,600 | — | — |
| 1996-09-18 | $4.31 | $5.26 | 935,200 | — | — |
| 1996-09-17 | $4.33 | $5.28 | 705,600 | — | — |
| 1996-09-16 | $4.38 | $5.34 | 843,200 | — | — |
| 1996-09-13 | $4.36 | $5.32 | 909,600 | — | — |
| 1996-09-12 | $4.39 | $5.36 | 1,732,000 | — | — |
| 1996-09-11 | $4.33 | $5.28 | 824,000 | — | — |
| 1996-09-10 | $4.31 | $5.26 | 759,200 | — | — |
| 1996-09-09 | $4.33 | $5.28 | 607,200 | — | — |
| 1996-09-06 | $4.30 | $5.24 | 1,098,400 | — | — |
| 1996-09-05 | $4.19 | $5.11 | 1,097,600 | — | — |
| 1996-09-04 | $4.19 | $5.11 | 2,852,800 | — | — |
| 1996-09-03 | $4.20 | $5.13 | 1,680,800 | — | — |
| 1996-08-30 | $4.30 | $5.24 | 714,400 | — | — |
| 1996-08-29 | $4.31 | $5.26 | 5,261,600 | — | — |
| 1996-08-28 | $4.33 | $5.28 | 1,398,400 | — | — |
| 1996-08-27 | $4.36 | $5.32 | 1,021,600 | — | — |
| 1996-08-26 | $4.36 | $5.32 | 1,450,400 | — | — |
| 1996-08-23 | $4.33 | $5.28 | 1,178,400 | — | — |
| 1996-08-22 | $4.33 | $5.28 | 1,508,800 | — | — |
| 1996-08-21 | $4.36 | $5.32 | 1,451,200 | — | — |
| 1996-08-20 | $4.34 | $5.30 | 1,812,000 | — | — |
| 1996-08-19 | $4.38 | $5.34 | 5,408,800 | — | — |
| 1996-08-16 | $4.34 | $5.30 | 1,859,200 | — | — |
| 1996-08-15 | $4.34 | $5.30 | 4,979,200 | — | — |
| 1996-08-14 | $4.42 | $5.40 | 4,945,600 | — | — |
| 1996-08-13 | $4.27 | $5.19 | 2,127,200 | — | — |
| 1996-08-12 | $4.25 | $5.17 | 663,200 | — | — |
| 1996-08-09 | $4.27 | $5.19 | 852,000 | — | — |
| 1996-08-08 | $4.25 | $5.17 | 1,645,600 | — | — |
| 1996-08-07 | $4.33 | $5.27 | 1,765,600 | — | — |
| 1996-08-06 | $4.31 | $5.25 | 4,168,800 | — | — |
| 1996-08-05 | $4.22 | $5.13 | 975,200 | — | — |
| 1996-08-02 | $4.31 | $5.25 | 4,488,000 | — | — |
| 1996-08-01 | $4.19 | $5.09 | 2,099,200 | — | — |
| 1996-07-31 | $4.02 | $4.89 | 1,252,000 | — | — |
| 1996-07-30 | $4.00 | $4.87 | 1,276,800 | — | — |
| 1996-07-29 | $3.98 | $4.85 | 2,584,800 | — | — |
| 1996-07-26 | $3.95 | $4.81 | 3,664,800 | — | — |
| 1996-07-25 | $3.88 | $4.71 | 5,299,200 | — | — |
| 1996-07-24 | $3.69 | $4.49 | 4,043,200 | — | — |
| 1996-07-23 | $3.69 | $4.49 | 2,066,400 | — | — |
| 1996-07-22 | $3.66 | $4.45 | 1,489,600 | — | — |
| 1996-07-19 | $3.75 | $4.56 | 869,600 | — | — |
| 1996-07-18 | $3.73 | $4.54 | 2,120,800 | — | — |
| 1996-07-17 | $3.58 | $4.35 | 808,800 | — | — |
| 1996-07-16 | $3.58 | $4.35 | 2,013,600 | — | — |
| 1996-07-15 | $3.56 | $4.33 | 738,400 | — | — |
| 1996-07-12 | $3.67 | $4.47 | 765,600 | — | — |
| 1996-07-11 | $3.64 | $4.43 | 1,090,400 | — | — |
| 1996-07-10 | $3.66 | $4.45 | 10,982,400 | — | — |
| 1996-07-09 | $3.75 | $4.56 | 901,600 | — | — |
| 1996-07-08 | $3.72 | $4.52 | 915,200 | — | — |
| 1996-07-05 | $3.78 | $4.60 | 500,000 | — | — |
| 1996-07-03 | $3.81 | $4.64 | 1,652,800 | — | — |
| 1996-07-02 | $3.84 | $4.68 | 1,444,000 | — | — |
| 1996-07-01 | $3.80 | $4.62 | 1,302,400 | — | — |
| 1996-06-28 | $3.73 | $4.54 | 3,002,400 | — | — |
| 1996-06-27 | $3.73 | $4.54 | 1,728,800 | — | — |
| 1996-06-26 | $3.72 | $4.52 | 2,097,600 | — | — |
| 1996-06-25 | $3.70 | $4.51 | 640,800 | — | — |
| 1996-06-24 | $3.66 | $4.45 | 3,266,400 | — | — |
| 1996-06-21 | $3.69 | $4.49 | 3,388,800 | — | — |
| 1996-06-20 | $3.73 | $4.54 | 4,052,800 | — | — |
| 1996-06-19 | $3.70 | $4.51 | 2,519,200 | — | — |
| 1996-06-18 | $3.64 | $4.43 | 2,665,600 | — | — |
| 1996-06-17 | $3.66 | $4.45 | 1,760,000 | — | — |
| 1996-06-14 | $3.69 | $4.49 | 1,724,800 | — | — |
| 1996-06-13 | $3.70 | $4.51 | 2,500,000 | — | — |
| 1996-06-12 | $3.75 | $4.56 | 3,369,600 | — | — |
| 1996-06-11 | $3.77 | $4.58 | 3,538,400 | — | — |
| 1996-06-10 | $3.73 | $4.54 | 1,053,600 | — | — |
| 1996-06-07 | $3.75 | $4.56 | 1,606,400 | — | — |
| 1996-06-06 | $3.75 | $4.56 | 3,466,400 | — | — |
| 1996-06-05 | $3.75 | $4.56 | 3,266,400 | — | — |
| 1996-06-04 | $3.72 | $4.52 | 3,982,400 | — | — |
| 1996-06-03 | $3.72 | $4.52 | 2,689,600 | — | — |
| 1996-05-31 | $3.77 | $4.58 | 1,156,800 | — | — |
| 1996-05-30 | $3.84 | $4.68 | 1,523,200 | — | — |
| 1996-05-29 | $3.88 | $4.71 | 2,011,200 | — | — |
| 1996-05-28 | $3.89 | $4.73 | 1,939,200 | — | — |
| 1996-05-24 | $3.89 | $4.73 | 1,871,200 | — | — |
| 1996-05-23 | $3.83 | $4.66 | 824,800 | — | — |
| 1996-05-22 | $3.91 | $4.75 | 837,600 | — | — |
| 1996-05-21 | $3.91 | $4.75 | 2,151,200 | — | — |
| 1996-05-20 | $3.89 | $4.73 | 1,789,600 | — | — |
| 1996-05-17 | $3.86 | $4.70 | 1,317,600 | — | — |
| 1996-05-16 | $3.88 | $4.71 | 2,086,400 | — | — |
| 1996-05-15 | $3.92 | $4.77 | 1,159,200 | — | — |
| 1996-05-14 | $3.97 | $4.81 | 5,912,800 | — | — |
| 1996-05-13 | $3.95 | $4.79 | 1,322,400 | — | — |
| 1996-05-10 | $3.86 | $4.68 | 1,255,200 | — | — |
| 1996-05-09 | $3.78 | $4.59 | 857,600 | — | — |
| 1996-05-08 | $3.77 | $4.57 | 1,702,400 | — | — |
| 1996-05-07 | $3.75 | $4.55 | 1,121,600 | — | — |
| 1996-05-06 | $3.69 | $4.47 | 540,800 | — | — |
| 1996-05-03 | $3.69 | $4.47 | 2,593,600 | — | — |
| 1996-05-02 | $3.77 | $4.57 | 3,380,000 | — | — |
| 1996-05-01 | $3.86 | $4.68 | 9,802,400 | — | — |
| 1996-04-30 | $3.91 | $4.74 | 3,766,400 | — | — |
| 1996-04-29 | $3.84 | $4.66 | 1,906,400 | — | — |
| 1996-04-26 | $3.77 | $4.57 | 972,800 | — | — |
| 1996-04-25 | $3.75 | $4.55 | 2,369,600 | — | — |
| 1996-04-24 | $3.77 | $4.57 | 2,691,200 | — | — |
| 1996-04-23 | $3.80 | $4.60 | 2,228,800 | — | — |
| 1996-04-22 | $3.80 | $4.60 | 784,800 | — | — |
| 1996-04-19 | $3.81 | $4.62 | 1,416,800 | — | — |
| 1996-04-18 | $3.81 | $4.62 | 1,370,400 | — | — |
| 1996-04-17 | $3.73 | $4.53 | 2,777,600 | — | — |
| 1996-04-16 | $3.66 | $4.43 | 7,288,800 | — | — |
| 1996-04-15 | $3.75 | $4.55 | 1,926,400 | — | — |
| 1996-04-12 | $3.77 | $4.57 | 4,529,600 | — | — |
| 1996-04-11 | $3.77 | $4.57 | 4,103,200 | — | — |
| 1996-04-10 | $3.88 | $4.70 | 1,758,400 | — | — |
| 1996-04-09 | $4.08 | $4.95 | 1,854,400 | — | — |
| 1996-04-08 | $3.97 | $4.81 | 1,748,800 | — | — |
| 1996-04-04 | $4.11 | $4.98 | 859,200 | — | — |
| 1996-04-03 | $4.00 | $4.85 | 824,000 | — | — |
| 1996-04-02 | $4.05 | $4.91 | 1,376,000 | — | — |
| 1996-04-01 | $4.03 | $4.89 | 1,129,600 | — | — |
| 1996-03-29 | $3.91 | $4.74 | 1,664,000 | — | — |
| 1996-03-28 | $3.88 | $4.70 | 1,598,400 | — | — |
| 1996-03-27 | $3.88 | $4.70 | 2,492,000 | — | — |
| 1996-03-26 | $3.97 | $4.81 | 1,375,200 | — | — |
| 1996-03-25 | $4.00 | $4.85 | 972,800 | — | — |
| 1996-03-22 | $4.05 | $4.91 | 1,092,800 | — | — |
| 1996-03-21 | $4.08 | $4.95 | 1,324,000 | — | — |
| 1996-03-20 | $4.03 | $4.89 | 1,148,000 | — | — |
| 1996-03-19 | $3.97 | $4.81 | 2,003,200 | — | — |
| 1996-03-18 | $4.03 | $4.89 | 1,630,400 | — | — |
| 1996-03-15 | $3.82 | $4.64 | 3,019,200 | — | — |
| 1996-03-14 | $3.84 | $4.66 | 1,810,800 | — | — |
| 1996-03-13 | $3.89 | $4.71 | 1,495,200 | — | — |
| 1996-03-12 | $3.90 | $4.72 | 1,009,200 | — | — |
| 1996-03-11 | $3.94 | $4.78 | 1,335,600 | — | — |
| 1996-03-08 | $3.93 | $4.76 | 966,000 | — | — |
| 1996-03-07 | $4.04 | $4.90 | 2,092,800 | — | — |
| 1996-03-06 | $4.01 | $4.86 | 3,015,600 | — | — |
| 1996-03-05 | $4.01 | $4.86 | 1,995,600 | — | — |
| 1996-03-04 | $4.05 | $4.91 | 1,722,000 | — | — |
| 1996-03-01 | $3.97 | $4.81 | 8,322,000 | — | — |
| 1996-02-29 | $3.86 | $4.69 | 2,126,400 | — | — |
| 1996-02-28 | $4.02 | $4.88 | 3,697,200 | — | — |
| 1996-02-27 | $4.09 | $4.96 | 1,752,000 | — | — |
| 1996-02-26 | $4.05 | $4.91 | 2,424,000 | — | — |
| 1996-02-23 | $4.05 | $4.91 | 2,097,600 | — | — |
| 1996-02-22 | $4.06 | $4.93 | 1,688,400 | — | — |
| 1996-02-21 | $3.94 | $4.78 | 2,508,000 | — | — |
| 1996-02-20 | $3.97 | $4.81 | 3,586,800 | — | — |
| 1996-02-16 | $4.03 | $4.89 | 1,908,000 | — | — |
| 1996-02-15 | $4.00 | $4.85 | 2,720,400 | — | — |
| 1996-02-14 | $3.97 | $4.81 | 3,078,000 | — | — |
| 1996-02-13 | $3.96 | $4.79 | 2,532,000 | — | — |
| 1996-02-12 | $3.97 | $4.80 | 2,730,000 | — | — |
| 1996-02-09 | $3.93 | $4.75 | 3,122,400 | — | — |
| 1996-02-08 | $4.00 | $4.84 | 3,360,000 | — | — |
| 1996-02-07 | $3.96 | $4.79 | 2,254,800 | — | — |
| 1996-02-06 | $4.01 | $4.85 | 1,780,800 | — | — |
| 1996-02-05 | $4.03 | $4.88 | 2,740,800 | — | — |
| 1996-02-02 | $4.02 | $4.86 | 4,413,600 | — | — |
| 1996-02-01 | $4.09 | $4.95 | 3,542,400 | — | — |
| 1996-01-31 | $3.97 | $4.80 | 2,326,800 | — | — |
| 1996-01-30 | $3.86 | $4.67 | 2,623,200 | — | — |
| 1996-01-29 | $3.88 | $4.69 | 1,164,000 | — | — |
| 1996-01-26 | $3.90 | $4.71 | 2,907,600 | — | — |
| 1996-01-25 | $3.88 | $4.69 | 2,295,600 | — | — |
| 1996-01-24 | $3.90 | $4.71 | 1,630,800 | — | — |
| 1996-01-23 | $3.90 | $4.71 | 3,230,400 | — | — |
| 1996-01-22 | $3.90 | $4.71 | 1,610,400 | — | — |
| 1996-01-19 | $3.86 | $4.67 | 1,800,000 | — | — |
| 1996-01-18 | $3.91 | $4.72 | 2,889,600 | — | — |
| 1996-01-17 | $3.79 | $4.59 | 1,932,000 | — | — |
| 1996-01-16 | $3.72 | $4.50 | 1,898,400 | — | — |
| 1996-01-15 | $3.74 | $4.52 | 813,600 | — | — |
| 1996-01-12 | $3.74 | $4.52 | 1,413,600 | — | — |
| 1996-01-11 | $3.72 | $4.50 | 2,539,200 | — | — |
| 1996-01-10 | $3.67 | $4.43 | 2,175,600 | — | — |
| 1996-01-09 | $3.77 | $4.56 | 1,380,000 | — | — |
| 1996-01-08 | $3.79 | $4.59 | 190,800 | — | — |
| 1996-01-05 | $3.77 | $4.56 | 2,121,600 | — | — |
| 1996-01-04 | $3.78 | $4.57 | 2,029,200 | — | — |
| 1996-01-03 | $3.82 | $4.62 | 2,624,400 | — | — |
| 1996-01-02 | $3.70 | $4.47 | 1,758,000 | — | — |