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
- 1991-09-17 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 | $3.96 | $3.96 | 642,600 | — | — |
| 1996-12-30 | $3.94 | $3.94 | 960,000 | — | — |
| 1996-12-27 | $4.10 | $4.10 | 2,830,800 | — | — |
| 1996-12-26 | $3.92 | $3.92 | 967,800 | — | — |
| 1996-12-24 | $3.71 | $3.71 | 949,800 | — | — |
| 1996-12-23 | $3.65 | $3.65 | 1,265,400 | — | — |
| 1996-12-20 | $3.69 | $3.69 | 2,121,000 | — | — |
| 1996-12-19 | $3.56 | $3.56 | 974,400 | — | — |
| 1996-12-18 | $3.44 | $3.44 | 2,811,600 | — | — |
| 1996-12-17 | $3.27 | $3.27 | 2,318,400 | — | — |
| 1996-12-16 | $3.38 | $3.38 | 1,299,000 | — | — |
| 1996-12-13 | $3.50 | $3.50 | 1,968,600 | — | — |
| 1996-12-12 | $3.42 | $3.42 | 2,142,000 | — | — |
| 1996-12-11 | $3.56 | $3.56 | 2,812,800 | — | — |
| 1996-12-10 | $3.71 | $3.71 | 1,976,400 | — | — |
| 1996-12-09 | $3.94 | $3.94 | 2,660,400 | — | — |
| 1996-12-06 | $4.10 | $4.10 | 1,971,000 | — | — |
| 1996-12-05 | $4.31 | $4.31 | 4,107,000 | — | — |
| 1996-12-04 | $4.05 | $4.05 | 3,880,200 | — | — |
| 1996-12-03 | $4.17 | $4.17 | 4,845,000 | — | — |
| 1996-12-02 | $4.09 | $4.09 | 3,834,000 | — | — |
| 1996-11-29 | $4.04 | $4.04 | 718,800 | — | — |
| 1996-11-27 | $3.92 | $3.92 | 679,800 | — | — |
| 1996-11-26 | $3.81 | $3.81 | 999,000 | — | — |
| 1996-11-25 | $3.71 | $3.71 | 239,400 | — | — |
| 1996-11-22 | $3.67 | $3.67 | 862,800 | — | — |
| 1996-11-21 | $3.60 | $3.60 | 2,499,600 | — | — |
| 1996-11-20 | $3.39 | $3.39 | 336,600 | — | — |
| 1996-11-19 | $3.46 | $3.46 | 937,800 | — | — |
| 1996-11-18 | $3.35 | $3.35 | 388,800 | — | — |
| 1996-11-15 | $3.33 | $3.33 | 957,600 | — | — |
| 1996-11-14 | $3.50 | $3.50 | 1,782,600 | — | — |
| 1996-11-13 | $3.40 | $3.40 | 1,947,600 | — | — |
| 1996-11-12 | $3.06 | $3.06 | 563,400 | — | — |
| 1996-11-11 | $3.10 | $3.10 | 1,505,400 | — | — |
| 1996-11-08 | $3.10 | $3.10 | 915,000 | — | — |
| 1996-11-07 | $3.23 | $3.23 | 1,454,400 | — | — |
| 1996-11-06 | $3.17 | $3.17 | 1,599,600 | — | — |
| 1996-11-05 | $3.15 | $3.15 | 1,995,000 | — | — |
| 1996-11-04 | $3.33 | $3.33 | 1,248,600 | — | — |
| 1996-11-01 | $3.58 | $3.58 | 919,200 | — | — |
| 1996-10-31 | $3.60 | $3.60 | 1,395,000 | — | — |
| 1996-10-30 | $3.46 | $3.46 | 1,252,200 | — | — |
| 1996-10-29 | $3.60 | $3.60 | 832,200 | — | — |
| 1996-10-28 | $3.67 | $3.67 | 1,224,600 | — | — |
| 1996-10-25 | $3.71 | $3.71 | 422,400 | — | — |
| 1996-10-24 | $3.75 | $3.75 | 1,462,800 | — | — |
| 1996-10-23 | $3.90 | $3.90 | 1,066,800 | — | — |
| 1996-10-22 | $3.79 | $3.79 | 3,188,400 | — | — |
| 1996-10-21 | $3.73 | $3.73 | 2,534,400 | — | — |
| 1996-10-18 | $4.10 | $4.10 | 1,106,400 | — | — |
| 1996-10-17 | $4.08 | $4.08 | 966,000 | — | — |
| 1996-10-16 | $4.04 | $4.04 | 627,000 | — | — |
| 1996-10-15 | $4.10 | $4.10 | 622,200 | — | — |
| 1996-10-14 | $4.31 | $4.31 | 1,083,600 | — | — |
| 1996-10-11 | $4.17 | $4.17 | 683,400 | — | — |
| 1996-10-10 | $3.98 | $3.98 | 832,200 | — | — |
| 1996-10-09 | $3.85 | $3.85 | 751,200 | — | — |
| 1996-10-08 | $3.96 | $3.96 | 658,200 | — | — |
| 1996-10-07 | $4.08 | $4.08 | 514,800 | — | — |
| 1996-10-04 | $4.17 | $4.17 | 1,687,800 | — | — |
| 1996-10-03 | $3.96 | $3.96 | 648,600 | — | — |
| 1996-10-02 | $4.00 | $4.00 | 640,200 | — | — |
| 1996-10-01 | $4.19 | $4.19 | 1,417,800 | — | — |
| 1996-09-30 | $4.00 | $4.00 | 921,600 | — | — |
| 1996-09-27 | $4.20 | $4.20 | 1,758,600 | — | — |
| 1996-09-26 | $4.52 | $4.52 | 2,393,400 | — | — |
| 1996-09-25 | $4.17 | $4.17 | 606,600 | — | — |
| 1996-09-24 | $4.10 | $4.10 | 2,101,200 | — | — |
| 1996-09-23 | $3.94 | $3.94 | 603,600 | — | — |
| 1996-09-20 | $4.02 | $4.02 | 733,800 | — | — |
| 1996-09-19 | $4.13 | $4.13 | 616,200 | — | — |
| 1996-09-18 | $4.14 | $4.14 | 837,600 | — | — |
| 1996-09-17 | $4.31 | $4.31 | 2,580,600 | — | — |
| 1996-09-16 | $4.40 | $4.40 | 2,004,000 | — | — |
| 1996-09-13 | $4.31 | $4.31 | 3,833,400 | — | — |
| 1996-09-12 | $3.81 | $3.81 | 310,800 | — | — |
| 1996-09-11 | $3.83 | $3.83 | 870,000 | — | — |
| 1996-09-10 | $3.85 | $3.85 | 1,472,400 | — | — |
| 1996-09-09 | $3.98 | $3.98 | 2,048,400 | — | — |
| 1996-09-06 | $3.83 | $3.83 | 395,400 | — | — |
| 1996-09-05 | $3.82 | $3.82 | 295,200 | — | — |
| 1996-09-04 | $3.85 | $3.85 | 751,800 | — | — |
| 1996-09-03 | $3.85 | $3.85 | 1,085,400 | — | — |
| 1996-08-30 | $3.90 | $3.90 | 533,400 | — | — |
| 1996-08-29 | $3.90 | $3.90 | 1,932,600 | — | — |
| 1996-08-28 | $4.00 | $4.00 | 1,754,400 | — | — |
| 1996-08-27 | $3.67 | $3.67 | 670,200 | — | — |
| 1996-08-26 | $3.66 | $3.66 | 1,100,400 | — | — |
| 1996-08-23 | $3.60 | $3.60 | 1,159,200 | — | — |
| 1996-08-22 | $3.67 | $3.67 | 1,631,400 | — | — |
| 1996-08-21 | $3.73 | $3.73 | 1,509,600 | — | — |
| 1996-08-20 | $3.65 | $3.65 | 1,050,600 | — | — |
| 1996-08-19 | $3.54 | $3.54 | 1,358,400 | — | — |
| 1996-08-16 | $3.31 | $3.31 | 570,000 | — | — |
| 1996-08-15 | $3.15 | $3.15 | 215,400 | — | — |
| 1996-08-14 | $3.23 | $3.23 | 725,400 | — | — |
| 1996-08-13 | $3.27 | $3.27 | 1,557,000 | — | — |
| 1996-08-12 | $3.19 | $3.19 | 2,594,400 | — | — |
| 1996-08-09 | $2.90 | $2.90 | 1,005,000 | — | — |
| 1996-08-08 | $2.90 | $2.90 | 456,600 | — | — |
| 1996-08-07 | $2.92 | $2.92 | 540,600 | — | — |
| 1996-08-06 | $3.02 | $3.02 | 1,951,200 | — | — |
| 1996-08-05 | $2.92 | $2.92 | 1,624,800 | — | — |
| 1996-08-02 | $2.77 | $2.77 | 4,489,200 | — | — |
| 1996-08-01 | $2.52 | $2.52 | 1,461,600 | — | — |
| 1996-07-31 | $2.58 | $2.58 | 1,035,600 | — | — |
| 1996-07-30 | $2.63 | $2.63 | 1,571,400 | — | — |
| 1996-07-29 | $2.56 | $2.56 | 3,031,200 | — | — |
| 1996-07-26 | $2.67 | $2.67 | 1,552,800 | — | — |
| 1996-07-25 | $2.65 | $2.65 | 1,480,800 | — | — |
| 1996-07-24 | $2.44 | $2.44 | 2,502,600 | — | — |
| 1996-07-23 | $2.52 | $2.52 | 2,905,200 | — | — |
| 1996-07-22 | $2.81 | $2.81 | 713,400 | — | — |
| 1996-07-19 | $3.00 | $3.00 | 913,800 | — | — |
| 1996-07-18 | $3.10 | $3.10 | 1,971,600 | — | — |
| 1996-07-17 | $3.06 | $3.06 | 3,389,400 | — | — |
| 1996-07-16 | $2.85 | $2.85 | 3,057,000 | — | — |
| 1996-07-15 | $3.00 | $3.00 | 1,821,000 | — | — |
| 1996-07-12 | $3.19 | $3.19 | 3,036,600 | — | — |
| 1996-07-11 | $3.06 | $3.06 | 3,517,200 | — | — |
| 1996-07-10 | $3.27 | $3.27 | 2,471,400 | — | — |
| 1996-07-09 | $3.48 | $3.48 | 6,677,400 | — | — |
| 1996-07-08 | $3.29 | $3.29 | 4,914,000 | — | — |
| 1996-07-05 | $3.02 | $3.02 | 1,419,000 | — | — |
| 1996-07-03 | $3.56 | $3.56 | 909,000 | — | — |
| 1996-07-02 | $3.73 | $3.73 | 736,800 | — | — |
| 1996-07-01 | $3.96 | $3.96 | 1,079,400 | — | — |
| 1996-06-28 | $3.85 | $3.85 | 2,315,400 | — | — |
| 1996-06-27 | $3.63 | $3.63 | 1,107,000 | — | — |
| 1996-06-26 | $3.58 | $3.58 | 1,533,000 | — | — |
| 1996-06-25 | $3.92 | $3.92 | 950,400 | — | — |
| 1996-06-24 | $3.85 | $3.85 | 585,000 | — | — |
| 1996-06-21 | $3.79 | $3.79 | 492,000 | — | — |
| 1996-06-20 | $3.75 | $3.75 | 1,552,800 | — | — |
| 1996-06-19 | $3.81 | $3.81 | 2,838,600 | — | — |
| 1996-06-18 | $3.96 | $3.96 | 1,383,600 | — | — |
| 1996-06-17 | $4.04 | $4.04 | 1,336,800 | — | — |
| 1996-06-14 | $4.15 | $4.15 | 992,400 | — | — |
| 1996-06-13 | $4.10 | $4.10 | 871,200 | — | — |
| 1996-06-12 | $4.10 | $4.10 | 838,200 | — | — |
| 1996-06-11 | $4.08 | $4.08 | 734,400 | — | — |
| 1996-06-10 | $4.06 | $4.06 | 2,058,000 | — | — |
| 1996-06-07 | $3.98 | $3.98 | 8,018,400 | — | — |
| 1996-06-06 | $4.04 | $4.04 | 1,021,800 | — | — |
| 1996-06-05 | $4.17 | $4.17 | 1,639,800 | — | — |
| 1996-06-04 | $4.06 | $4.06 | 612,000 | — | — |
| 1996-06-03 | $4.19 | $4.19 | 644,400 | — | — |
| 1996-05-31 | $4.29 | $4.29 | 379,200 | — | — |
| 1996-05-30 | $4.33 | $4.33 | 1,032,000 | — | — |
| 1996-05-29 | $4.31 | $4.31 | 1,311,600 | — | — |
| 1996-05-28 | $4.23 | $4.23 | 2,581,800 | — | — |
| 1996-05-24 | $4.69 | $4.69 | 413,400 | — | — |
| 1996-05-23 | $4.69 | $4.69 | 1,146,600 | — | — |
| 1996-05-22 | $4.92 | $4.92 | 1,846,800 | — | — |
| 1996-05-21 | $4.94 | $4.94 | 4,318,200 | — | — |
| 1996-05-20 | $5.02 | $5.02 | 1,974,000 | — | — |
| 1996-05-17 | $5.02 | $5.02 | 1,480,200 | — | — |
| 1996-05-16 | $4.96 | $4.96 | 1,457,400 | — | — |
| 1996-05-15 | $4.85 | $4.85 | 809,400 | — | — |
| 1996-05-14 | $4.96 | $4.96 | 1,139,400 | — | — |
| 1996-05-13 | $5.02 | $5.02 | 1,086,600 | — | — |
| 1996-05-10 | $5.00 | $5.00 | 2,406,000 | — | — |
| 1996-05-09 | $4.90 | $4.90 | 1,333,200 | — | — |
| 1996-05-08 | $4.73 | $4.73 | 1,051,800 | — | — |
| 1996-05-07 | $4.73 | $4.73 | 1,089,600 | — | — |
| 1996-05-06 | $4.58 | $4.58 | 1,398,600 | — | — |
| 1996-05-03 | $4.52 | $4.52 | 1,558,200 | — | — |
| 1996-05-02 | $4.67 | $4.67 | 606,600 | — | — |
| 1996-05-01 | $4.86 | $4.86 | 835,800 | — | — |
| 1996-04-30 | $4.81 | $4.81 | 504,000 | — | — |
| 1996-04-29 | $4.77 | $4.77 | 1,191,600 | — | — |
| 1996-04-26 | $4.75 | $4.75 | 1,567,800 | — | — |
| 1996-04-25 | $4.98 | $4.98 | 3,154,200 | — | — |
| 1996-04-24 | $4.35 | $4.35 | 1,621,800 | — | — |
| 1996-04-23 | $4.40 | $4.40 | 806,400 | — | — |
| 1996-04-22 | $4.35 | $4.35 | 555,600 | — | — |
| 1996-04-19 | $4.33 | $4.33 | 1,233,000 | — | — |
| 1996-04-18 | $4.27 | $4.27 | 762,000 | — | — |
| 1996-04-17 | $4.08 | $4.08 | 2,200,800 | — | — |
| 1996-04-16 | $4.19 | $4.19 | 528,000 | — | — |
| 1996-04-15 | $4.33 | $4.33 | 790,800 | — | — |
| 1996-04-12 | $4.33 | $4.33 | 453,600 | — | — |
| 1996-04-11 | $4.31 | $4.31 | 926,400 | — | — |
| 1996-04-10 | $4.35 | $4.35 | 770,400 | — | — |
| 1996-04-09 | $4.35 | $4.35 | 1,243,200 | — | — |
| 1996-04-08 | $4.27 | $4.27 | 2,304,600 | — | — |
| 1996-04-04 | $4.56 | $4.56 | 6,280,200 | — | — |
| 1996-04-03 | $4.38 | $4.38 | 2,245,200 | — | — |
| 1996-04-02 | $4.17 | $4.17 | 1,968,600 | — | — |
| 1996-04-01 | $4.06 | $4.06 | 4,617,600 | — | — |
| 1996-03-29 | $3.71 | $3.71 | 1,304,400 | — | — |
| 1996-03-28 | $3.50 | $3.50 | 1,097,400 | — | — |
| 1996-03-27 | $3.44 | $3.44 | 1,503,000 | — | — |
| 1996-03-26 | $3.38 | $3.38 | 1,867,200 | — | — |
| 1996-03-25 | $3.29 | $3.29 | 1,258,200 | — | — |
| 1996-03-22 | $3.35 | $3.35 | 999,600 | — | — |
| 1996-03-21 | $3.36 | $3.36 | 1,923,600 | — | — |
| 1996-03-20 | $3.19 | $3.19 | 1,071,600 | — | — |
| 1996-03-19 | $3.27 | $3.27 | 3,133,800 | — | — |
| 1996-03-18 | $3.41 | $3.41 | 2,268,600 | — | — |
| 1996-03-15 | $3.58 | $3.58 | 1,159,800 | — | — |
| 1996-03-14 | $3.77 | $3.77 | 4,285,200 | — | — |
| 1996-03-13 | $3.52 | $3.52 | 7,495,200 | — | — |
| 1996-03-12 | $2.78 | $2.78 | 1,920,000 | — | — |
| 1996-03-11 | $2.85 | $2.85 | 1,768,800 | — | — |
| 1996-03-08 | $2.83 | $2.83 | 1,744,200 | — | — |
| 1996-03-07 | $3.02 | $3.02 | 2,572,200 | — | — |
| 1996-03-06 | $3.16 | $3.16 | 684,000 | — | — |
| 1996-03-05 | $3.29 | $3.29 | 703,800 | — | — |
| 1996-03-04 | $3.26 | $3.26 | 640,800 | — | — |
| 1996-03-01 | $3.27 | $3.27 | 789,600 | — | — |
| 1996-02-29 | $3.38 | $3.38 | 823,800 | — | — |
| 1996-02-28 | $3.46 | $3.46 | 1,519,200 | — | — |
| 1996-02-27 | $3.46 | $3.46 | 250,800 | — | — |
| 1996-02-26 | $3.50 | $3.50 | 752,400 | — | — |
| 1996-02-23 | $3.44 | $3.44 | 699,600 | — | — |
| 1996-02-22 | $3.42 | $3.42 | 1,140,000 | — | — |
| 1996-02-21 | $3.27 | $3.27 | 508,800 | — | — |
| 1996-02-20 | $3.21 | $3.21 | 1,768,800 | — | — |
| 1996-02-16 | $3.50 | $3.50 | 1,152,600 | — | — |
| 1996-02-15 | $3.29 | $3.29 | 1,102,200 | — | — |
| 1996-02-14 | $3.35 | $3.35 | 1,093,800 | — | — |
| 1996-02-13 | $3.46 | $3.46 | 462,600 | — | — |
| 1996-02-12 | $3.48 | $3.48 | 376,200 | — | — |
| 1996-02-09 | $3.56 | $3.56 | 1,167,000 | — | — |
| 1996-02-08 | $3.48 | $3.48 | 206,400 | — | — |
| 1996-02-07 | $3.46 | $3.46 | 371,400 | — | — |
| 1996-02-06 | $3.50 | $3.50 | 703,200 | — | — |
| 1996-02-05 | $3.56 | $3.56 | 598,800 | — | — |
| 1996-02-02 | $3.71 | $3.71 | 946,800 | — | — |
| 1996-02-01 | $3.73 | $3.73 | 1,618,200 | — | — |
| 1996-01-31 | $3.58 | $3.58 | 1,210,800 | — | — |
| 1996-01-30 | $3.58 | $3.58 | 2,586,600 | — | — |
| 1996-01-29 | $3.71 | $3.71 | 3,195,000 | — | — |
| 1996-01-26 | $3.44 | $3.44 | 1,191,000 | — | — |
| 1996-01-25 | $3.50 | $3.50 | 4,792,200 | — | — |
| 1996-01-24 | $3.35 | $3.35 | 2,976,000 | — | — |
| 1996-01-23 | $3.23 | $3.23 | 1,581,600 | — | — |
| 1996-01-22 | $3.21 | $3.21 | 814,800 | — | — |
| 1996-01-19 | $3.23 | $3.23 | 1,108,800 | — | — |
| 1996-01-18 | $3.31 | $3.31 | 1,839,600 | — | — |
| 1996-01-17 | $3.48 | $3.48 | 2,977,200 | — | — |
| 1996-01-16 | $3.60 | $3.60 | 4,023,600 | — | — |
| 1996-01-15 | $3.25 | $3.25 | 645,600 | — | — |
| 1996-01-12 | $3.21 | $3.21 | 1,396,800 | — | — |
| 1996-01-11 | $3.25 | $3.25 | 2,542,800 | — | — |
| 1996-01-10 | $2.96 | $2.96 | 2,293,800 | — | — |
| 1996-01-09 | $3.21 | $3.21 | 1,407,600 | — | — |
| 1996-01-08 | $3.21 | $3.21 | 447,600 | — | — |
| 1996-01-05 | $3.19 | $3.19 | 721,200 | — | — |
| 1996-01-04 | $3.21 | $3.21 | 2,769,000 | — | — |
| 1996-01-03 | $3.40 | $3.40 | 2,783,400 | — | — |
| 1996-01-02 | $3.19 | $3.19 | 1,911,600 | — | — |