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
- 1990-03-26 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 | $4.56 | $4.68 | 1,746,800 | — | — |
| 1996-12-30 | $4.56 | $4.68 | 2,546,400 | — | — |
| 1996-12-27 | $4.59 | $4.71 | 3,144,400 | — | — |
| 1996-12-26 | $4.59 | $4.71 | 1,878,800 | — | — |
| 1996-12-24 | $4.50 | $4.61 | 1,521,600 | — | — |
| 1996-12-23 | $4.53 | $4.65 | 1,200,400 | — | — |
| 1996-12-20 | $4.63 | $4.74 | 3,323,200 | — | — |
| 1996-12-19 | $4.78 | $4.90 | 4,755,200 | — | — |
| 1996-12-18 | $4.63 | $4.74 | 5,874,800 | — | — |
| 1996-12-17 | $4.41 | $4.52 | 3,422,000 | — | — |
| 1996-12-16 | $4.44 | $4.55 | 3,040,400 | — | — |
| 1996-12-13 | $4.53 | $4.65 | 4,646,800 | — | — |
| 1996-12-12 | $4.53 | $4.65 | 4,993,200 | — | — |
| 1996-12-11 | $4.63 | $4.74 | 8,975,200 | — | — |
| 1996-12-10 | $4.75 | $4.87 | 11,190,400 | — | — |
| 1996-12-09 | $4.81 | $4.93 | 1,623,200 | — | — |
| 1996-12-06 | $4.81 | $4.93 | 4,830,000 | — | — |
| 1996-12-05 | $4.97 | $5.09 | 3,154,800 | — | — |
| 1996-12-04 | $5.03 | $5.16 | 2,263,600 | — | — |
| 1996-12-03 | $4.91 | $5.03 | 5,505,200 | — | — |
| 1996-12-02 | $4.88 | $5.00 | 2,600,400 | — | — |
| 1996-11-29 | $4.88 | $5.00 | 477,200 | — | — |
| 1996-11-27 | $4.91 | $5.03 | 2,168,000 | — | — |
| 1996-11-26 | $4.88 | $5.00 | 3,188,400 | — | — |
| 1996-11-25 | $4.91 | $5.03 | 4,228,000 | — | — |
| 1996-11-22 | $4.91 | $5.03 | 5,756,400 | — | — |
| 1996-11-21 | $5.09 | $5.22 | 2,322,400 | — | — |
| 1996-11-20 | $5.19 | $5.32 | 1,683,200 | — | — |
| 1996-11-19 | $5.22 | $5.35 | 4,665,600 | — | — |
| 1996-11-18 | $5.28 | $5.41 | 2,578,000 | — | — |
| 1996-11-15 | $5.22 | $5.35 | 2,816,400 | — | — |
| 1996-11-14 | $5.28 | $5.41 | 3,950,400 | — | — |
| 1996-11-13 | $5.19 | $5.32 | 5,175,200 | — | — |
| 1996-11-12 | $5.28 | $5.41 | 8,005,200 | — | — |
| 1996-11-11 | $5.41 | $5.54 | 4,157,600 | — | — |
| 1996-11-08 | $5.50 | $5.64 | 4,882,000 | — | — |
| 1996-11-07 | $5.72 | $5.86 | 7,567,600 | — | — |
| 1996-11-06 | $5.88 | $6.02 | 5,963,600 | — | — |
| 1996-11-05 | $5.63 | $5.77 | 6,184,000 | — | — |
| 1996-11-04 | $5.34 | $5.48 | 3,781,600 | — | — |
| 1996-11-01 | $5.41 | $5.54 | 976,400 | — | — |
| 1996-10-31 | $5.28 | $5.41 | 1,240,400 | — | — |
| 1996-10-30 | $5.28 | $5.41 | 1,512,400 | — | — |
| 1996-10-29 | $5.31 | $5.44 | 1,854,800 | — | — |
| 1996-10-28 | $5.38 | $5.50 | 2,502,400 | — | — |
| 1996-10-25 | $5.44 | $5.57 | 1,963,600 | — | — |
| 1996-10-24 | $5.44 | $5.57 | 3,161,600 | — | — |
| 1996-10-23 | $5.28 | $5.41 | 2,028,000 | — | — |
| 1996-10-22 | $5.28 | $5.41 | 1,708,000 | — | — |
| 1996-10-21 | $5.34 | $5.47 | 1,288,000 | — | — |
| 1996-10-18 | $5.44 | $5.57 | 1,817,200 | — | — |
| 1996-10-17 | $5.34 | $5.47 | 1,845,600 | — | — |
| 1996-10-16 | $5.50 | $5.63 | 2,046,000 | — | — |
| 1996-10-15 | $5.41 | $5.53 | 1,622,000 | — | — |
| 1996-10-14 | $5.50 | $5.63 | 1,402,000 | — | — |
| 1996-10-11 | $5.50 | $5.63 | 2,804,800 | — | — |
| 1996-10-10 | $5.63 | $5.76 | 1,994,400 | — | — |
| 1996-10-09 | $5.59 | $5.73 | 6,353,200 | — | — |
| 1996-10-08 | $5.44 | $5.57 | 3,274,800 | — | — |
| 1996-10-07 | $5.47 | $5.60 | 2,890,400 | — | — |
| 1996-10-04 | $5.50 | $5.63 | 9,754,800 | — | — |
| 1996-10-03 | $5.41 | $5.53 | 6,088,000 | — | — |
| 1996-10-02 | $5.13 | $5.25 | 1,482,400 | — | — |
| 1996-10-01 | $5.06 | $5.18 | 2,563,200 | — | — |
| 1996-09-30 | $5.13 | $5.25 | 3,101,200 | — | — |
| 1996-09-27 | $5.09 | $5.21 | 3,613,200 | — | — |
| 1996-09-26 | $5.06 | $5.18 | 4,827,600 | — | — |
| 1996-09-25 | $5.03 | $5.15 | 2,053,200 | — | — |
| 1996-09-24 | $5.09 | $5.21 | 4,817,200 | — | — |
| 1996-09-23 | $5.03 | $5.15 | 2,783,600 | — | — |
| 1996-09-20 | $5.16 | $5.28 | 2,426,000 | — | — |
| 1996-09-19 | $5.22 | $5.34 | 1,945,200 | — | — |
| 1996-09-18 | $5.19 | $5.31 | 4,388,000 | — | — |
| 1996-09-17 | $5.22 | $5.34 | 4,186,800 | — | — |
| 1996-09-16 | $5.22 | $5.34 | 5,392,000 | — | — |
| 1996-09-13 | $5.22 | $5.34 | 5,616,000 | — | — |
| 1996-09-12 | $5.22 | $5.34 | 6,762,400 | — | — |
| 1996-09-11 | $5.34 | $5.47 | 3,559,200 | — | — |
| 1996-09-10 | $5.22 | $5.34 | 6,577,200 | — | — |
| 1996-09-09 | $5.09 | $5.21 | 2,921,200 | — | — |
| 1996-09-06 | $5.09 | $5.21 | 5,108,800 | — | — |
| 1996-09-05 | $5.00 | $5.12 | 1,758,800 | — | — |
| 1996-09-04 | $5.13 | $5.25 | 2,818,000 | — | — |
| 1996-09-03 | $4.97 | $5.09 | 2,486,800 | — | — |
| 1996-08-30 | $5.13 | $5.25 | 1,614,000 | — | — |
| 1996-08-29 | $5.06 | $5.18 | 2,666,400 | — | — |
| 1996-08-28 | $5.09 | $5.21 | 4,395,200 | — | — |
| 1996-08-27 | $4.97 | $5.09 | 5,812,000 | — | — |
| 1996-08-26 | $4.97 | $5.09 | 2,801,600 | — | — |
| 1996-08-23 | $4.97 | $5.09 | 3,872,400 | — | — |
| 1996-08-22 | $4.88 | $4.99 | 3,928,800 | — | — |
| 1996-08-21 | $4.81 | $4.93 | 1,554,400 | — | — |
| 1996-08-20 | $4.88 | $4.99 | 2,235,600 | — | — |
| 1996-08-19 | $4.75 | $4.86 | 1,689,200 | — | — |
| 1996-08-16 | $4.72 | $4.83 | 1,509,200 | — | — |
| 1996-08-15 | $4.88 | $4.99 | 1,596,400 | — | — |
| 1996-08-14 | $4.81 | $4.93 | 2,704,400 | — | — |
| 1996-08-13 | $4.75 | $4.86 | 2,797,600 | — | — |
| 1996-08-12 | $4.91 | $5.02 | 4,176,400 | — | — |
| 1996-08-09 | $4.78 | $4.89 | 3,107,200 | — | — |
| 1996-08-08 | $4.84 | $4.96 | 3,580,400 | — | — |
| 1996-08-07 | $4.72 | $4.83 | 3,758,400 | — | — |
| 1996-08-06 | $4.75 | $4.86 | 6,912,000 | — | — |
| 1996-08-05 | $4.66 | $4.77 | 4,261,600 | — | — |
| 1996-08-02 | $4.53 | $4.64 | 4,924,000 | — | — |
| 1996-08-01 | $4.50 | $4.61 | 6,083,200 | — | — |
| 1996-07-31 | $4.38 | $4.48 | 2,544,800 | — | — |
| 1996-07-30 | $4.38 | $4.48 | 2,007,200 | — | — |
| 1996-07-29 | $4.34 | $4.44 | 3,112,000 | — | — |
| 1996-07-26 | $4.31 | $4.41 | 3,647,600 | — | — |
| 1996-07-25 | $4.38 | $4.47 | 2,319,600 | — | — |
| 1996-07-24 | $4.19 | $4.28 | 3,877,200 | — | — |
| 1996-07-23 | $4.31 | $4.41 | 2,723,600 | — | — |
| 1996-07-22 | $4.53 | $4.63 | 5,663,200 | — | — |
| 1996-07-19 | $4.44 | $4.54 | 2,042,000 | — | — |
| 1996-07-18 | $4.47 | $4.57 | 13,050,400 | — | — |
| 1996-07-17 | $4.38 | $4.47 | 4,417,600 | — | — |
| 1996-07-16 | $4.13 | $4.22 | 3,868,800 | — | — |
| 1996-07-15 | $4.25 | $4.34 | 4,705,200 | — | — |
| 1996-07-12 | $4.00 | $4.09 | 2,793,200 | — | — |
| 1996-07-11 | $4.03 | $4.12 | 3,499,600 | — | — |
| 1996-07-10 | $4.16 | $4.25 | 2,519,200 | — | — |
| 1996-07-09 | $4.09 | $4.18 | 2,233,200 | — | — |
| 1996-07-08 | $3.88 | $3.96 | 1,950,400 | — | — |
| 1996-07-05 | $4.03 | $4.12 | 753,200 | — | — |
| 1996-07-03 | $4.16 | $4.25 | 1,226,400 | — | — |
| 1996-07-02 | $4.19 | $4.28 | 883,600 | — | — |
| 1996-07-01 | $4.16 | $4.25 | 1,371,600 | — | — |
| 1996-06-28 | $4.22 | $4.31 | 3,658,000 | — | — |
| 1996-06-27 | $4.19 | $4.28 | 1,459,600 | — | — |
| 1996-06-26 | $4.06 | $4.15 | 3,979,200 | — | — |
| 1996-06-25 | $4.22 | $4.31 | 1,861,600 | — | — |
| 1996-06-24 | $4.38 | $4.47 | 2,349,600 | — | — |
| 1996-06-21 | $4.41 | $4.50 | 2,772,000 | — | — |
| 1996-06-20 | $4.53 | $4.63 | 5,234,400 | — | — |
| 1996-06-19 | $4.44 | $4.54 | 4,400,000 | — | — |
| 1996-06-18 | $4.38 | $4.47 | 2,197,200 | — | — |
| 1996-06-17 | $4.47 | $4.57 | 4,474,400 | — | — |
| 1996-06-14 | $4.47 | $4.57 | 5,204,800 | — | — |
| 1996-06-13 | $4.47 | $4.57 | 4,739,600 | — | — |
| 1996-06-12 | $4.47 | $4.57 | 3,948,800 | — | — |
| 1996-06-11 | $4.56 | $4.66 | 7,894,000 | — | — |
| 1996-06-10 | $4.41 | $4.50 | 7,867,200 | — | — |
| 1996-06-07 | $4.25 | $4.34 | 4,397,600 | — | — |
| 1996-06-06 | $4.28 | $4.38 | 5,000,400 | — | — |
| 1996-06-05 | $4.28 | $4.38 | 8,631,600 | — | — |
| 1996-06-04 | $4.31 | $4.41 | 9,952,400 | — | — |
| 1996-06-03 | $3.97 | $4.06 | 4,834,400 | — | — |
| 1996-05-31 | $3.97 | $4.06 | 5,326,800 | — | — |
| 1996-05-30 | $4.09 | $4.18 | 4,786,800 | — | — |
| 1996-05-29 | $3.84 | $3.93 | 1,707,600 | — | — |
| 1996-05-28 | $3.88 | $3.96 | 1,296,800 | — | — |
| 1996-05-24 | $3.91 | $3.99 | 945,600 | — | — |
| 1996-05-23 | $3.88 | $3.96 | 1,398,000 | — | — |
| 1996-05-22 | $3.88 | $3.96 | 1,656,800 | — | — |
| 1996-05-21 | $3.94 | $4.02 | 2,622,000 | — | — |
| 1996-05-20 | $3.94 | $4.02 | 3,812,400 | — | — |
| 1996-05-17 | $4.00 | $4.09 | 3,772,400 | — | — |
| 1996-05-16 | $4.00 | $4.09 | 1,962,000 | — | — |
| 1996-05-15 | $4.09 | $4.18 | 7,987,200 | — | — |
| 1996-05-14 | $4.03 | $4.12 | 3,152,000 | — | — |
| 1996-05-13 | $4.00 | $4.09 | 1,626,000 | — | — |
| 1996-05-10 | $4.00 | $4.09 | 4,698,000 | — | — |
| 1996-05-09 | $4.00 | $4.09 | 5,224,800 | — | — |
| 1996-05-08 | $3.81 | $3.90 | 2,085,200 | — | — |
| 1996-05-07 | $3.91 | $3.99 | 2,348,800 | — | — |
| 1996-05-06 | $3.94 | $4.02 | 1,522,000 | — | — |
| 1996-05-03 | $3.88 | $3.96 | 4,729,200 | — | — |
| 1996-05-02 | $3.91 | $3.99 | 5,008,800 | — | — |
| 1996-05-01 | $4.06 | $4.15 | 8,250,000 | — | — |
| 1996-04-30 | $3.88 | $3.96 | 8,714,400 | — | — |
| 1996-04-29 | $3.63 | $3.70 | 1,443,600 | — | — |
| 1996-04-26 | $3.59 | $3.67 | 2,123,200 | — | — |
| 1996-04-25 | $3.69 | $3.76 | 2,693,200 | — | — |
| 1996-04-24 | $3.69 | $3.76 | 2,946,800 | — | — |
| 1996-04-23 | $3.66 | $3.73 | 3,222,800 | — | — |
| 1996-04-22 | $3.72 | $3.79 | 3,144,400 | — | — |
| 1996-04-19 | $3.75 | $3.82 | 3,742,800 | — | — |
| 1996-04-18 | $3.72 | $3.79 | 2,470,400 | — | — |
| 1996-04-17 | $3.84 | $3.92 | 2,513,200 | — | — |
| 1996-04-16 | $3.72 | $3.79 | 1,562,800 | — | — |
| 1996-04-15 | $3.72 | $3.79 | 2,407,200 | — | — |
| 1996-04-12 | $3.69 | $3.76 | 746,400 | — | — |
| 1996-04-11 | $3.66 | $3.73 | 1,683,600 | — | — |
| 1996-04-10 | $3.66 | $3.73 | 3,576,800 | — | — |
| 1996-04-09 | $3.81 | $3.89 | 6,598,000 | — | — |
| 1996-04-08 | $3.72 | $3.79 | 4,440,800 | — | — |
| 1996-04-04 | $3.72 | $3.79 | 2,943,600 | — | — |
| 1996-04-03 | $3.66 | $3.73 | 5,175,600 | — | — |
| 1996-04-02 | $3.63 | $3.70 | 5,059,200 | — | — |
| 1996-04-01 | $3.53 | $3.60 | 3,481,200 | — | — |
| 1996-03-29 | $3.41 | $3.47 | 3,541,200 | — | — |
| 1996-03-28 | $3.38 | $3.44 | 1,565,200 | — | — |
| 1996-03-27 | $3.38 | $3.44 | 3,097,600 | — | — |
| 1996-03-26 | $3.44 | $3.51 | 1,082,400 | — | — |
| 1996-03-25 | $3.44 | $3.51 | 1,312,800 | — | — |
| 1996-03-22 | $3.38 | $3.44 | 824,800 | — | — |
| 1996-03-21 | $3.44 | $3.51 | 761,200 | — | — |
| 1996-03-20 | $3.44 | $3.51 | 1,302,000 | — | — |
| 1996-03-19 | $3.53 | $3.60 | 2,266,000 | — | — |
| 1996-03-18 | $3.47 | $3.54 | 2,936,800 | — | — |
| 1996-03-15 | $3.38 | $3.44 | 4,109,200 | — | — |
| 1996-03-14 | $3.56 | $3.63 | 3,923,200 | — | — |
| 1996-03-13 | $3.53 | $3.60 | 4,827,200 | — | — |
| 1996-03-12 | $3.34 | $3.41 | 1,038,400 | — | — |
| 1996-03-11 | $3.34 | $3.41 | 2,003,200 | — | — |
| 1996-03-08 | $3.41 | $3.47 | 3,202,800 | — | — |
| 1996-03-07 | $3.50 | $3.57 | 6,875,200 | — | — |
| 1996-03-06 | $3.44 | $3.51 | 1,606,400 | — | — |
| 1996-03-05 | $3.47 | $3.54 | 1,668,800 | — | — |
| 1996-03-04 | $3.56 | $3.63 | 1,390,800 | — | — |
| 1996-03-01 | $3.56 | $3.63 | 2,692,400 | — | — |
| 1996-02-29 | $3.69 | $3.76 | 2,402,000 | — | — |
| 1996-02-28 | $3.75 | $3.82 | 4,315,200 | — | — |
| 1996-02-27 | $3.72 | $3.79 | 1,635,200 | — | — |
| 1996-02-26 | $3.72 | $3.79 | 2,392,800 | — | — |
| 1996-02-23 | $3.66 | $3.73 | 2,826,400 | — | — |
| 1996-02-22 | $3.66 | $3.73 | 7,494,400 | — | — |
| 1996-02-21 | $3.78 | $3.86 | 14,418,000 | — | — |
| 1996-02-20 | $3.41 | $3.47 | 5,556,800 | — | — |
| 1996-02-16 | $3.69 | $3.76 | 12,351,600 | — | — |
| 1996-02-15 | $3.53 | $3.60 | 7,026,400 | — | — |
| 1996-02-14 | $3.41 | $3.47 | 5,922,800 | — | — |
| 1996-02-13 | $3.31 | $3.38 | 6,380,800 | — | — |
| 1996-02-12 | $3.16 | $3.22 | 3,191,600 | — | — |
| 1996-02-09 | $3.16 | $3.22 | 1,485,600 | — | — |
| 1996-02-08 | $3.16 | $3.22 | 1,401,600 | — | — |
| 1996-02-07 | $3.09 | $3.16 | 1,642,400 | — | — |
| 1996-02-06 | $3.22 | $3.28 | 2,737,200 | — | — |
| 1996-02-05 | $3.28 | $3.35 | 3,783,200 | — | — |
| 1996-02-02 | $3.19 | $3.25 | 4,531,600 | — | — |
| 1996-02-01 | $3.13 | $3.19 | 5,812,800 | — | — |
| 1996-01-31 | $2.97 | $3.03 | 2,484,000 | — | — |
| 1996-01-30 | $2.91 | $2.96 | 1,045,600 | — | — |
| 1996-01-29 | $2.97 | $3.02 | 2,763,600 | — | — |
| 1996-01-26 | $2.91 | $2.96 | 3,826,400 | — | — |
| 1996-01-25 | $2.84 | $2.89 | 2,066,400 | — | — |
| 1996-01-24 | $2.84 | $2.89 | 1,471,600 | — | — |
| 1996-01-23 | $2.84 | $2.89 | 2,548,800 | — | — |
| 1996-01-22 | $2.75 | $2.80 | 2,145,600 | — | — |
| 1996-01-19 | $2.72 | $2.77 | 2,634,400 | — | — |
| 1996-01-18 | $2.72 | $2.77 | 1,684,000 | — | — |
| 1996-01-17 | $2.69 | $2.73 | 1,835,200 | — | — |
| 1996-01-16 | $2.75 | $2.80 | 1,737,600 | — | — |
| 1996-01-15 | $2.84 | $2.89 | 2,210,400 | — | — |
| 1996-01-12 | $2.81 | $2.86 | 1,004,800 | — | — |
| 1996-01-11 | $2.81 | $2.86 | 2,643,200 | — | — |
| 1996-01-10 | $2.75 | $2.80 | 1,698,000 | — | — |
| 1996-01-09 | $2.88 | $2.92 | 1,965,600 | — | — |
| 1996-01-08 | $2.91 | $2.96 | 639,600 | — | — |
| 1996-01-05 | $2.97 | $3.02 | 2,888,000 | — | — |
| 1996-01-04 | $2.88 | $2.92 | 4,593,600 | — | — |
| 1996-01-03 | $2.78 | $2.83 | 1,746,800 | — | — |
| 1996-01-02 | $2.78 | $2.83 | 1,730,800 | — | — |