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 | $4.49 | $4.49 | 16,779,200 | — | — |
| 1996-12-30 | $4.47 | $4.47 | 13,554,400 | — | — |
| 1996-12-27 | $4.48 | $4.48 | 14,220,800 | — | — |
| 1996-12-26 | $4.42 | $4.42 | 7,607,200 | — | — |
| 1996-12-24 | $4.47 | $4.47 | 7,228,000 | — | — |
| 1996-12-23 | $4.44 | $4.44 | 11,912,000 | — | — |
| 1996-12-20 | $4.58 | $4.58 | 27,508,000 | — | — |
| 1996-12-19 | $4.53 | $4.53 | 13,403,200 | — | — |
| 1996-12-18 | $4.46 | $4.46 | 24,566,400 | — | — |
| 1996-12-17 | $4.33 | $4.33 | 38,195,200 | — | — |
| 1996-12-16 | $4.47 | $4.47 | 20,680,800 | — | — |
| 1996-12-13 | $4.67 | $4.67 | 22,880,000 | — | — |
| 1996-12-12 | $4.89 | $4.89 | 40,104,000 | — | — |
| 1996-12-11 | $4.80 | $4.80 | 30,832,800 | — | — |
| 1996-12-10 | $4.80 | $4.80 | 31,185,600 | — | — |
| 1996-12-09 | $4.97 | $4.97 | 20,041,600 | — | — |
| 1996-12-06 | $4.77 | $4.77 | 41,800,000 | — | — |
| 1996-12-05 | $4.81 | $4.81 | 22,628,800 | — | — |
| 1996-12-04 | $4.95 | $4.95 | 37,363,200 | — | — |
| 1996-12-03 | $4.95 | $4.95 | 62,392,800 | — | — |
| 1996-12-02 | $4.78 | $4.78 | 20,317,600 | — | — |
| 1996-11-29 | $4.77 | $4.77 | 17,087,200 | — | — |
| 1996-11-27 | $4.69 | $4.69 | 30,335,200 | — | — |
| 1996-11-26 | $4.57 | $4.57 | 52,256,800 | — | — |
| 1996-11-25 | $4.70 | $4.70 | 101,604,800 | — | — |
| 1996-11-22 | $4.83 | $4.83 | 207,850,400 | — | — |
| 1996-11-21 | $4.00 | $4.00 | 75,732,000 | — | — |
| 1996-11-20 | $3.81 | $3.81 | 29,724,000 | — | — |
| 1996-11-19 | $3.94 | $3.94 | 22,707,200 | — | — |
| 1996-11-18 | $3.91 | $3.91 | 34,837,600 | — | — |
| 1996-11-15 | $3.98 | $3.98 | 48,047,200 | — | — |
| 1996-11-14 | $4.00 | $4.00 | 43,972,800 | — | — |
| 1996-11-13 | $3.80 | $3.80 | 31,406,400 | — | — |
| 1996-11-12 | $3.63 | $3.63 | 36,263,200 | — | — |
| 1996-11-11 | $3.58 | $3.58 | 19,484,000 | — | — |
| 1996-11-08 | $3.47 | $3.47 | 17,580,000 | — | — |
| 1996-11-07 | $3.55 | $3.55 | 20,740,800 | — | — |
| 1996-11-06 | $3.45 | $3.45 | 26,465,600 | — | — |
| 1996-11-05 | $3.47 | $3.47 | 19,758,400 | — | — |
| 1996-11-04 | $3.29 | $3.29 | 11,096,800 | — | — |
| 1996-11-01 | $3.27 | $3.27 | 11,341,600 | — | — |
| 1996-10-31 | $3.30 | $3.30 | 11,619,200 | — | — |
| 1996-10-30 | $3.25 | $3.25 | 10,576,000 | — | — |
| 1996-10-29 | $3.23 | $3.23 | 14,751,200 | — | — |
| 1996-10-28 | $3.28 | $3.28 | 8,981,600 | — | — |
| 1996-10-25 | $3.34 | $3.34 | 8,844,800 | — | — |
| 1996-10-24 | $3.34 | $3.34 | 14,289,600 | — | — |
| 1996-10-23 | $3.38 | $3.38 | 22,104,000 | — | — |
| 1996-10-22 | $3.39 | $3.39 | 14,416,000 | — | — |
| 1996-10-21 | $3.52 | $3.52 | 12,094,400 | — | — |
| 1996-10-18 | $3.58 | $3.58 | 11,663,200 | — | — |
| 1996-10-17 | $3.53 | $3.53 | 23,203,200 | — | — |
| 1996-10-16 | $3.59 | $3.59 | 21,919,200 | — | — |
| 1996-10-15 | $3.64 | $3.64 | 35,568,000 | — | — |
| 1996-10-14 | $3.69 | $3.69 | 16,038,400 | — | — |
| 1996-10-11 | $3.72 | $3.72 | 12,778,400 | — | — |
| 1996-10-10 | $3.67 | $3.67 | 36,496,800 | — | — |
| 1996-10-09 | $3.66 | $3.66 | 35,991,200 | — | — |
| 1996-10-08 | $3.50 | $3.50 | 26,096,800 | — | — |
| 1996-10-07 | $3.45 | $3.45 | 21,890,400 | — | — |
| 1996-10-04 | $3.33 | $3.33 | 17,060,000 | — | — |
| 1996-10-03 | $3.36 | $3.36 | 21,285,600 | — | — |
| 1996-10-02 | $3.39 | $3.39 | 11,488,000 | — | — |
| 1996-10-01 | $3.34 | $3.34 | 26,180,800 | — | — |
| 1996-09-30 | $3.45 | $3.45 | 21,784,800 | — | — |
| 1996-09-27 | $3.48 | $3.48 | 19,753,600 | — | — |
| 1996-09-26 | $3.56 | $3.56 | 41,266,400 | — | — |
| 1996-09-25 | $3.51 | $3.51 | 38,022,400 | — | — |
| 1996-09-24 | $3.47 | $3.47 | 52,150,400 | — | — |
| 1996-09-23 | $3.25 | $3.25 | 14,911,200 | — | — |
| 1996-09-20 | $3.33 | $3.33 | 26,716,000 | — | — |
| 1996-09-19 | $3.42 | $3.42 | 27,279,200 | — | — |
| 1996-09-18 | $3.34 | $3.34 | 34,524,000 | — | — |
| 1996-09-17 | $3.42 | $3.42 | 80,577,600 | — | — |
| 1996-09-16 | $3.22 | $3.22 | 48,729,600 | — | — |
| 1996-09-13 | $3.06 | $3.06 | 21,829,600 | — | — |
| 1996-09-12 | $2.98 | $2.98 | 19,129,600 | — | — |
| 1996-09-11 | $2.95 | $2.95 | 12,722,400 | — | — |
| 1996-09-10 | $2.91 | $2.91 | 13,354,400 | — | — |
| 1996-09-09 | $2.94 | $2.94 | 8,711,200 | — | — |
| 1996-09-06 | $2.94 | $2.94 | 16,192,000 | — | — |
| 1996-09-05 | $2.88 | $2.88 | 37,866,400 | — | — |
| 1996-09-04 | $3.05 | $3.05 | 11,488,000 | — | — |
| 1996-09-03 | $3.13 | $3.13 | 20,204,800 | — | — |
| 1996-08-30 | $3.03 | $3.03 | 12,567,200 | — | — |
| 1996-08-29 | $3.08 | $3.08 | 13,476,800 | — | — |
| 1996-08-28 | $3.13 | $3.13 | 16,282,400 | — | — |
| 1996-08-27 | $3.14 | $3.14 | 23,779,200 | — | — |
| 1996-08-26 | $3.11 | $3.11 | 14,164,000 | — | — |
| 1996-08-23 | $3.19 | $3.19 | 17,838,400 | — | — |
| 1996-08-22 | $3.27 | $3.27 | 27,824,000 | — | — |
| 1996-08-21 | $3.13 | $3.13 | 14,857,600 | — | — |
| 1996-08-20 | $3.08 | $3.08 | 13,685,600 | — | — |
| 1996-08-19 | $3.13 | $3.13 | 14,248,000 | — | — |
| 1996-08-16 | $3.13 | $3.13 | 11,656,000 | — | — |
| 1996-08-15 | $3.11 | $3.11 | 13,233,600 | — | — |
| 1996-08-14 | $3.11 | $3.11 | 42,531,200 | — | — |
| 1996-08-13 | $3.00 | $3.00 | 21,892,800 | — | — |
| 1996-08-12 | $3.14 | $3.14 | 19,983,200 | — | — |
| 1996-08-09 | $3.16 | $3.16 | 24,453,600 | — | — |
| 1996-08-08 | $3.27 | $3.27 | 40,232,800 | — | — |
| 1996-08-07 | $3.43 | $3.43 | 62,210,400 | — | — |
| 1996-08-06 | $3.14 | $3.14 | 24,830,400 | — | — |
| 1996-08-05 | $3.20 | $3.20 | 29,954,400 | — | — |
| 1996-08-02 | $3.09 | $3.09 | 39,453,600 | — | — |
| 1996-08-01 | $2.98 | $2.98 | 40,308,800 | — | — |
| 1996-07-31 | $2.98 | $2.98 | 28,284,800 | — | — |
| 1996-07-30 | $3.13 | $3.13 | 19,299,200 | — | — |
| 1996-07-29 | $3.09 | $3.09 | 32,594,400 | — | — |
| 1996-07-26 | $3.13 | $3.13 | 42,220,000 | — | — |
| 1996-07-25 | $2.85 | $2.85 | 32,504,800 | — | — |
| 1996-07-24 | $2.81 | $2.81 | 33,114,400 | — | — |
| 1996-07-23 | $2.83 | $2.83 | 26,429,600 | — | — |
| 1996-07-22 | $2.94 | $2.94 | 24,970,400 | — | — |
| 1996-07-19 | $3.09 | $3.09 | 23,101,600 | — | — |
| 1996-07-18 | $3.22 | $3.22 | 32,447,200 | — | — |
| 1996-07-17 | $3.27 | $3.27 | 32,539,200 | — | — |
| 1996-07-16 | $3.23 | $3.23 | 53,240,000 | — | — |
| 1996-07-15 | $3.17 | $3.17 | 39,787,200 | — | — |
| 1996-07-12 | $3.50 | $3.50 | 29,365,600 | — | — |
| 1996-07-11 | $3.59 | $3.59 | 41,292,000 | — | — |
| 1996-07-10 | $3.80 | $3.80 | 19,036,000 | — | — |
| 1996-07-09 | $3.86 | $3.86 | 22,613,600 | — | — |
| 1996-07-08 | $3.83 | $3.83 | 17,937,600 | — | — |
| 1996-07-05 | $3.81 | $3.81 | 10,913,600 | — | — |
| 1996-07-03 | $3.83 | $3.83 | 16,410,400 | — | — |
| 1996-07-02 | $3.86 | $3.86 | 19,329,600 | — | — |
| 1996-07-01 | $3.94 | $3.94 | 26,565,600 | — | — |
| 1996-06-28 | $3.81 | $3.81 | 27,152,800 | — | — |
| 1996-06-27 | $3.75 | $3.75 | 26,540,800 | — | — |
| 1996-06-26 | $3.72 | $3.72 | 39,715,200 | — | — |
| 1996-06-25 | $3.81 | $3.81 | 27,636,000 | — | — |
| 1996-06-24 | $3.97 | $3.97 | 19,873,600 | — | — |
| 1996-06-21 | $3.88 | $3.88 | 28,682,400 | — | — |
| 1996-06-20 | $3.94 | $3.94 | 35,383,200 | — | — |
| 1996-06-19 | $3.88 | $3.88 | 37,961,600 | — | — |
| 1996-06-18 | $4.00 | $4.00 | 36,665,600 | — | — |
| 1996-06-17 | $4.25 | $4.25 | 14,449,600 | — | — |
| 1996-06-14 | $4.28 | $4.28 | 17,670,400 | — | — |
| 1996-06-13 | $4.41 | $4.41 | 24,836,800 | — | — |
| 1996-06-12 | $4.34 | $4.34 | 33,752,800 | — | — |
| 1996-06-11 | $4.13 | $4.13 | 20,389,600 | — | — |
| 1996-06-10 | $4.13 | $4.13 | 20,825,600 | — | — |
| 1996-06-07 | $4.28 | $4.28 | 28,839,200 | — | — |
| 1996-06-06 | $4.11 | $4.11 | 39,547,200 | — | — |
| 1996-06-05 | $4.30 | $4.30 | 27,824,800 | — | — |
| 1996-06-04 | $4.42 | $4.42 | 24,422,400 | — | — |
| 1996-06-03 | $4.50 | $4.50 | 16,692,800 | — | — |
| 1996-05-31 | $4.66 | $4.66 | 24,712,000 | — | — |
| 1996-05-30 | $4.47 | $4.47 | 11,780,800 | — | — |
| 1996-05-29 | $4.38 | $4.38 | 14,348,800 | — | — |
| 1996-05-28 | $4.44 | $4.44 | 15,262,400 | — | — |
| 1996-05-24 | $4.44 | $4.44 | 17,738,400 | — | — |
| 1996-05-23 | $4.42 | $4.42 | 27,702,400 | — | — |
| 1996-05-22 | $4.45 | $4.45 | 29,511,200 | — | — |
| 1996-05-21 | $4.44 | $4.44 | 25,289,600 | — | — |
| 1996-05-20 | $4.59 | $4.59 | 19,998,400 | — | — |
| 1996-05-17 | $4.67 | $4.67 | 13,076,800 | — | — |
| 1996-05-16 | $4.75 | $4.75 | 29,812,000 | — | — |
| 1996-05-15 | $4.70 | $4.70 | 69,436,800 | — | — |
| 1996-05-14 | $5.01 | $5.01 | 41,036,800 | — | — |
| 1996-05-13 | $4.98 | $4.98 | 26,455,200 | — | — |
| 1996-05-10 | $4.72 | $4.72 | 20,129,600 | — | — |
| 1996-05-09 | $4.81 | $4.81 | 20,581,600 | — | — |
| 1996-05-08 | $4.92 | $4.92 | 35,409,600 | — | — |
| 1996-05-07 | $4.78 | $4.78 | 23,254,400 | — | — |
| 1996-05-06 | $4.88 | $4.88 | 19,425,600 | — | — |
| 1996-05-03 | $4.94 | $4.94 | 28,327,200 | — | — |
| 1996-05-02 | $5.00 | $5.00 | 52,095,200 | — | — |
| 1996-05-01 | $4.92 | $4.92 | 26,614,400 | — | — |
| 1996-04-30 | $5.00 | $5.00 | 21,420,000 | — | — |
| 1996-04-29 | $5.06 | $5.06 | 18,299,200 | — | — |
| 1996-04-26 | $5.06 | $5.06 | 22,177,600 | — | — |
| 1996-04-25 | $5.17 | $5.17 | 45,168,000 | — | — |
| 1996-04-24 | $5.28 | $5.28 | 76,161,600 | — | — |
| 1996-04-23 | $4.86 | $4.86 | 29,743,200 | — | — |
| 1996-04-22 | $4.66 | $4.66 | 11,707,200 | — | — |
| 1996-04-19 | $4.66 | $4.66 | 13,352,000 | — | — |
| 1996-04-18 | $4.66 | $4.66 | 28,454,400 | — | — |
| 1996-04-17 | $4.58 | $4.58 | 29,638,400 | — | — |
| 1996-04-16 | $4.64 | $4.64 | 33,954,400 | — | — |
| 1996-04-15 | $4.48 | $4.48 | 13,992,800 | — | — |
| 1996-04-12 | $4.41 | $4.41 | 23,338,400 | — | — |
| 1996-04-11 | $4.45 | $4.45 | 34,456,000 | — | — |
| 1996-04-10 | $4.61 | $4.61 | 40,812,000 | — | — |
| 1996-04-09 | $4.66 | $4.66 | 24,200,800 | — | — |
| 1996-04-08 | $4.61 | $4.61 | 41,972,800 | — | — |
| 1996-04-04 | $4.42 | $4.42 | 18,623,200 | — | — |
| 1996-04-03 | $4.49 | $4.49 | 22,399,200 | — | — |
| 1996-04-02 | $4.34 | $4.34 | 18,137,600 | — | — |
| 1996-04-01 | $4.45 | $4.45 | 9,484,000 | — | — |
| 1996-03-29 | $4.36 | $4.36 | 14,817,600 | — | — |
| 1996-03-28 | $4.36 | $4.36 | 19,576,800 | — | — |
| 1996-03-27 | $4.55 | $4.55 | 19,860,000 | — | — |
| 1996-03-26 | $4.41 | $4.41 | 26,837,600 | — | — |
| 1996-03-25 | $4.38 | $4.38 | 26,078,400 | — | — |
| 1996-03-22 | $4.56 | $4.56 | 18,814,400 | — | — |
| 1996-03-21 | $4.54 | $4.54 | 23,841,600 | — | — |
| 1996-03-20 | $4.48 | $4.48 | 30,081,600 | — | — |
| 1996-03-19 | $4.55 | $4.55 | 37,404,000 | — | — |
| 1996-03-18 | $4.66 | $4.66 | 44,960,000 | — | — |
| 1996-03-15 | $4.33 | $4.33 | 55,943,200 | — | — |
| 1996-03-14 | $4.00 | $4.00 | 44,600,800 | — | — |
| 1996-03-13 | $4.20 | $4.20 | 30,868,000 | — | — |
| 1996-03-12 | $4.08 | $4.08 | 31,708,800 | — | — |
| 1996-03-11 | $4.25 | $4.25 | 55,758,400 | — | — |
| 1996-03-08 | $4.22 | $4.22 | 52,054,400 | — | — |
| 1996-03-07 | $4.09 | $4.09 | 36,500,000 | — | — |
| 1996-03-06 | $4.06 | $4.06 | 37,713,600 | — | — |
| 1996-03-05 | $4.30 | $4.30 | 32,883,200 | — | — |
| 1996-03-04 | $4.23 | $4.23 | 36,342,400 | — | — |
| 1996-03-01 | $4.34 | $4.34 | 75,076,800 | — | — |
| 1996-02-29 | $4.47 | $4.47 | 78,023,200 | — | — |
| 1996-02-28 | $4.81 | $4.81 | 63,521,600 | — | — |
| 1996-02-27 | $4.78 | $4.78 | 71,286,400 | — | — |
| 1996-02-26 | $5.19 | $5.19 | 21,024,000 | — | — |
| 1996-02-23 | $5.25 | $5.25 | 32,836,800 | — | — |
| 1996-02-22 | $5.31 | $5.31 | 52,760,800 | — | — |
| 1996-02-21 | $5.03 | $5.03 | 38,763,200 | — | — |
| 1996-02-20 | $4.94 | $4.94 | 32,513,600 | — | — |
| 1996-02-16 | $4.98 | $4.98 | 34,787,200 | — | — |
| 1996-02-15 | $4.95 | $4.95 | 37,976,800 | — | — |
| 1996-02-14 | $4.88 | $4.88 | 125,502,400 | — | — |
| 1996-02-13 | $4.80 | $4.80 | 70,362,400 | — | — |
| 1996-02-12 | $5.00 | $5.00 | 32,080,000 | — | — |
| 1996-02-09 | $4.92 | $4.92 | 39,992,800 | — | — |
| 1996-02-08 | $5.08 | $5.08 | 72,193,600 | — | — |
| 1996-02-07 | $4.99 | $4.99 | 99,220,800 | — | — |
| 1996-02-06 | $5.52 | $5.52 | 60,975,200 | — | — |
| 1996-02-05 | $5.38 | $5.38 | 62,737,600 | — | — |
| 1996-02-02 | $5.05 | $5.05 | 49,562,400 | — | — |
| 1996-02-01 | $4.98 | $4.98 | 59,588,000 | — | — |
| 1996-01-31 | $4.63 | $4.63 | 31,441,600 | — | — |
| 1996-01-30 | $4.67 | $4.67 | 33,731,200 | — | — |
| 1996-01-29 | $4.50 | $4.50 | 20,668,800 | — | — |
| 1996-01-26 | $4.61 | $4.61 | 24,389,600 | — | — |
| 1996-01-25 | $4.70 | $4.70 | 45,848,800 | — | — |
| 1996-01-24 | $4.84 | $4.84 | 44,571,200 | — | — |
| 1996-01-23 | $4.56 | $4.56 | 40,468,800 | — | — |
| 1996-01-22 | $4.39 | $4.39 | 37,848,000 | — | — |
| 1996-01-19 | $4.23 | $4.23 | 27,624,000 | — | — |
| 1996-01-18 | $4.17 | $4.17 | 28,779,200 | — | — |
| 1996-01-17 | $4.11 | $4.11 | 59,084,800 | — | — |
| 1996-01-16 | $4.05 | $4.05 | 54,056,000 | — | — |
| 1996-01-15 | $3.92 | $3.92 | 55,056,000 | — | — |
| 1996-01-12 | $4.41 | $4.41 | 26,689,600 | — | — |
| 1996-01-11 | $4.50 | $4.50 | 55,440,000 | — | — |
| 1996-01-10 | $4.27 | $4.27 | 75,994,400 | — | — |
| 1996-01-09 | $4.20 | $4.20 | 131,737,600 | — | — |
| 1996-01-08 | $4.67 | $4.67 | 12,934,400 | — | — |
| 1996-01-05 | $4.66 | $4.66 | 58,715,200 | — | — |
| 1996-01-04 | $4.76 | $4.76 | 66,889,600 | — | — |
| 1996-01-03 | $4.69 | $4.69 | 112,130,400 | — | — |
| 1996-01-02 | $5.17 | $5.17 | 32,039,200 | — | — |