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
- 1989-07-20 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 | $4.63 | $4.63 | 1,591,200 | — | — |
| 1996-12-30 | $4.63 | $4.63 | 477,600 | — | — |
| 1996-12-27 | $4.63 | $4.63 | 1,232,800 | — | — |
| 1996-12-26 | $4.56 | $4.56 | 1,841,200 | — | — |
| 1996-12-24 | $4.47 | $4.47 | 828,800 | — | — |
| 1996-12-23 | $4.47 | $4.47 | 660,000 | — | — |
| 1996-12-20 | $4.34 | $4.34 | 899,600 | — | — |
| 1996-12-19 | $4.41 | $4.41 | 725,200 | — | — |
| 1996-12-18 | $4.41 | $4.41 | 1,209,200 | — | — |
| 1996-12-17 | $4.41 | $4.41 | 647,200 | — | — |
| 1996-12-16 | $4.50 | $4.50 | 669,200 | — | — |
| 1996-12-13 | $4.48 | $4.48 | 1,571,200 | — | — |
| 1996-12-12 | $4.56 | $4.56 | 770,800 | — | — |
| 1996-12-11 | $4.78 | $4.78 | 1,549,200 | — | — |
| 1996-12-10 | $5.06 | $5.06 | 1,646,000 | — | — |
| 1996-12-09 | $5.00 | $5.00 | 647,600 | — | — |
| 1996-12-06 | $4.81 | $4.81 | 2,420,800 | — | — |
| 1996-12-05 | $5.09 | $5.09 | 2,322,000 | — | — |
| 1996-12-04 | $5.09 | $5.09 | 2,844,400 | — | — |
| 1996-12-03 | $5.22 | $5.22 | 5,263,600 | — | — |
| 1996-12-02 | $5.19 | $5.19 | 5,404,400 | — | — |
| 1996-11-29 | $4.94 | $4.94 | 1,808,400 | — | — |
| 1996-11-27 | $4.81 | $4.81 | 5,213,600 | — | — |
| 1996-11-26 | $4.78 | $4.78 | 3,080,800 | — | — |
| 1996-11-25 | $4.66 | $4.66 | 9,373,600 | — | — |
| 1996-11-22 | $4.69 | $4.69 | 11,188,800 | — | — |
| 1996-11-21 | $3.88 | $3.88 | 2,541,200 | — | — |
| 1996-11-20 | $3.63 | $3.63 | 642,000 | — | — |
| 1996-11-19 | $3.72 | $3.72 | 576,400 | — | — |
| 1996-11-18 | $3.69 | $3.69 | 851,600 | — | — |
| 1996-11-15 | $3.72 | $3.72 | 1,350,800 | — | — |
| 1996-11-14 | $3.63 | $3.63 | 1,669,200 | — | — |
| 1996-11-13 | $3.66 | $3.66 | 776,800 | — | — |
| 1996-11-12 | $3.66 | $3.66 | 3,599,200 | — | — |
| 1996-11-11 | $3.81 | $3.81 | 1,267,600 | — | — |
| 1996-11-08 | $3.59 | $3.59 | 1,638,400 | — | — |
| 1996-11-07 | $3.44 | $3.44 | 1,542,000 | — | — |
| 1996-11-06 | $3.19 | $3.19 | 794,800 | — | — |
| 1996-11-05 | $3.19 | $3.19 | 496,800 | — | — |
| 1996-11-04 | $3.22 | $3.22 | 520,400 | — | — |
| 1996-11-01 | $3.23 | $3.23 | 860,000 | — | — |
| 1996-10-31 | $3.22 | $3.22 | 1,004,800 | — | — |
| 1996-10-30 | $3.25 | $3.25 | 528,400 | — | — |
| 1996-10-29 | $3.19 | $3.19 | 951,200 | — | — |
| 1996-10-28 | $3.25 | $3.25 | 842,000 | — | — |
| 1996-10-25 | $3.34 | $3.34 | 1,191,200 | — | — |
| 1996-10-24 | $3.47 | $3.47 | 375,600 | — | — |
| 1996-10-23 | $3.44 | $3.44 | 891,600 | — | — |
| 1996-10-22 | $3.44 | $3.44 | 794,400 | — | — |
| 1996-10-21 | $3.44 | $3.44 | 1,264,000 | — | — |
| 1996-10-18 | $3.44 | $3.44 | 1,920,800 | — | — |
| 1996-10-17 | $3.45 | $3.45 | 762,800 | — | — |
| 1996-10-16 | $3.48 | $3.48 | 1,584,000 | — | — |
| 1996-10-15 | $3.63 | $3.63 | 6,408,000 | — | — |
| 1996-10-14 | $4.22 | $4.22 | 872,000 | — | — |
| 1996-10-11 | $4.00 | $4.00 | 400,000 | — | — |
| 1996-10-10 | $4.03 | $4.03 | 627,600 | — | — |
| 1996-10-09 | $4.13 | $4.13 | 1,628,800 | — | — |
| 1996-10-08 | $4.13 | $4.13 | 1,052,000 | — | — |
| 1996-10-07 | $3.91 | $3.91 | 817,200 | — | — |
| 1996-10-04 | $3.92 | $3.92 | 450,400 | — | — |
| 1996-10-03 | $3.97 | $3.97 | 359,200 | — | — |
| 1996-10-02 | $4.06 | $4.06 | 709,200 | — | — |
| 1996-10-01 | $3.97 | $3.97 | 690,800 | — | — |
| 1996-09-30 | $4.06 | $4.06 | 793,600 | — | — |
| 1996-09-27 | $4.00 | $4.00 | 1,162,000 | — | — |
| 1996-09-26 | $4.00 | $4.00 | 1,275,600 | — | — |
| 1996-09-25 | $3.91 | $3.91 | 1,390,800 | — | — |
| 1996-09-24 | $3.97 | $3.97 | 1,448,400 | — | — |
| 1996-09-23 | $3.91 | $3.91 | 1,100,000 | — | — |
| 1996-09-20 | $3.91 | $3.91 | 1,699,200 | — | — |
| 1996-09-19 | $3.77 | $3.77 | 2,590,400 | — | — |
| 1996-09-18 | $3.94 | $3.94 | 2,722,000 | — | — |
| 1996-09-17 | $3.78 | $3.78 | 3,907,200 | — | — |
| 1996-09-16 | $3.44 | $3.44 | 1,590,400 | — | — |
| 1996-09-13 | $3.56 | $3.56 | 738,400 | — | — |
| 1996-09-12 | $3.41 | $3.41 | 759,200 | — | — |
| 1996-09-11 | $3.31 | $3.31 | 658,000 | — | — |
| 1996-09-10 | $3.31 | $3.31 | 1,085,600 | — | — |
| 1996-09-09 | $3.22 | $3.22 | 1,404,400 | — | — |
| 1996-09-06 | $3.41 | $3.41 | 1,143,600 | — | — |
| 1996-09-05 | $3.34 | $3.34 | 622,800 | — | — |
| 1996-09-04 | $3.44 | $3.44 | 944,400 | — | — |
| 1996-09-03 | $3.52 | $3.52 | 590,800 | — | — |
| 1996-08-30 | $3.50 | $3.50 | 782,000 | — | — |
| 1996-08-29 | $3.66 | $3.66 | 320,000 | — | — |
| 1996-08-28 | $3.56 | $3.56 | 1,796,000 | — | — |
| 1996-08-27 | $3.53 | $3.53 | 1,027,200 | — | — |
| 1996-08-26 | $3.52 | $3.52 | 673,600 | — | — |
| 1996-08-23 | $3.53 | $3.53 | 947,200 | — | — |
| 1996-08-22 | $3.50 | $3.50 | 490,800 | — | — |
| 1996-08-21 | $3.28 | $3.28 | 1,282,400 | — | — |
| 1996-08-20 | $3.44 | $3.44 | 659,200 | — | — |
| 1996-08-19 | $3.63 | $3.63 | 719,200 | — | — |
| 1996-08-16 | $3.63 | $3.63 | 404,800 | — | — |
| 1996-08-15 | $3.59 | $3.59 | 456,800 | — | — |
| 1996-08-14 | $3.53 | $3.53 | 504,800 | — | — |
| 1996-08-13 | $3.63 | $3.63 | 591,200 | — | — |
| 1996-08-12 | $3.69 | $3.69 | 622,800 | — | — |
| 1996-08-09 | $3.64 | $3.64 | 430,000 | — | — |
| 1996-08-08 | $3.69 | $3.69 | 849,600 | — | — |
| 1996-08-07 | $3.69 | $3.69 | 945,200 | — | — |
| 1996-08-06 | $3.56 | $3.56 | 1,283,200 | — | — |
| 1996-08-05 | $3.81 | $3.81 | 1,030,800 | — | — |
| 1996-08-02 | $3.88 | $3.88 | 1,428,400 | — | — |
| 1996-08-01 | $3.69 | $3.69 | 956,000 | — | — |
| 1996-07-31 | $3.56 | $3.56 | 682,000 | — | — |
| 1996-07-30 | $3.59 | $3.59 | 1,160,000 | — | — |
| 1996-07-29 | $3.69 | $3.69 | 984,000 | — | — |
| 1996-07-26 | $3.50 | $3.50 | 2,928,800 | — | — |
| 1996-07-25 | $3.19 | $3.19 | 1,912,800 | — | — |
| 1996-07-24 | $3.00 | $3.00 | 1,820,800 | — | — |
| 1996-07-23 | $3.14 | $3.14 | 880,400 | — | — |
| 1996-07-22 | $3.31 | $3.31 | 1,284,800 | — | — |
| 1996-07-19 | $3.38 | $3.38 | 1,647,600 | — | — |
| 1996-07-18 | $3.44 | $3.44 | 7,673,200 | — | — |
| 1996-07-17 | $3.22 | $3.22 | 7,324,800 | — | — |
| 1996-07-16 | $3.63 | $3.63 | 3,624,800 | — | — |
| 1996-07-15 | $3.84 | $3.84 | 2,004,400 | — | — |
| 1996-07-12 | $4.06 | $4.06 | 1,139,600 | — | — |
| 1996-07-11 | $4.06 | $4.06 | 1,575,600 | — | — |
| 1996-07-10 | $4.13 | $4.13 | 532,400 | — | — |
| 1996-07-09 | $4.31 | $4.31 | 446,000 | — | — |
| 1996-07-08 | $4.22 | $4.22 | 586,800 | — | — |
| 1996-07-05 | $4.25 | $4.25 | 332,000 | — | — |
| 1996-07-03 | $4.13 | $4.13 | 1,000,000 | — | — |
| 1996-07-02 | $4.19 | $4.19 | 848,400 | — | — |
| 1996-07-01 | $4.19 | $4.19 | 1,348,800 | — | — |
| 1996-06-28 | $4.03 | $4.03 | 1,919,600 | — | — |
| 1996-06-27 | $4.19 | $4.19 | 1,545,200 | — | — |
| 1996-06-26 | $4.13 | $4.13 | 941,600 | — | — |
| 1996-06-25 | $4.28 | $4.28 | 1,053,600 | — | — |
| 1996-06-24 | $4.14 | $4.14 | 2,207,200 | — | — |
| 1996-06-21 | $4.09 | $4.09 | 1,006,000 | — | — |
| 1996-06-20 | $4.03 | $4.03 | 3,008,000 | — | — |
| 1996-06-19 | $4.09 | $4.09 | 2,450,400 | — | — |
| 1996-06-18 | $4.38 | $4.38 | 1,150,400 | — | — |
| 1996-06-17 | $4.22 | $4.22 | 2,170,800 | — | — |
| 1996-06-14 | $4.25 | $4.25 | 2,352,000 | — | — |
| 1996-06-13 | $4.22 | $4.22 | 5,177,200 | — | — |
| 1996-06-12 | $4.48 | $4.48 | 2,659,600 | — | — |
| 1996-06-11 | $4.53 | $4.53 | 2,272,000 | — | — |
| 1996-06-10 | $4.63 | $4.63 | 1,264,800 | — | — |
| 1996-06-07 | $4.50 | $4.50 | 2,584,400 | — | — |
| 1996-06-06 | $4.44 | $4.44 | 3,552,800 | — | — |
| 1996-06-05 | $4.50 | $4.50 | 2,767,600 | — | — |
| 1996-06-04 | $4.81 | $4.81 | 5,354,800 | — | — |
| 1996-06-03 | $4.66 | $4.66 | 3,496,800 | — | — |
| 1996-05-31 | $4.44 | $4.44 | 3,611,200 | — | — |
| 1996-05-30 | $4.41 | $4.41 | 2,969,200 | — | — |
| 1996-05-29 | $4.50 | $4.50 | 6,662,000 | — | — |
| 1996-05-28 | $4.72 | $4.72 | 3,854,400 | — | — |
| 1996-05-24 | $4.63 | $4.63 | 10,117,200 | — | — |
| 1996-05-23 | $4.34 | $4.34 | 7,606,400 | — | — |
| 1996-05-22 | $4.14 | $4.14 | 9,288,800 | — | — |
| 1996-05-21 | $4.25 | $4.25 | 11,067,600 | — | — |
| 1996-05-20 | $4.53 | $4.53 | 11,638,400 | — | — |
| 1996-05-17 | $4.66 | $4.66 | 23,272,400 | — | — |
| 1996-05-16 | $5.63 | $5.63 | 3,103,200 | — | — |
| 1996-05-15 | $6.38 | $6.38 | 2,771,200 | — | — |
| 1996-05-14 | $6.19 | $6.19 | 2,210,800 | — | — |
| 1996-05-13 | $6.06 | $6.06 | 1,465,200 | — | — |
| 1996-05-10 | $6.00 | $6.00 | 1,472,400 | — | — |
| 1996-05-09 | $5.94 | $5.94 | 1,531,200 | — | — |
| 1996-05-08 | $5.97 | $5.97 | 1,578,000 | — | — |
| 1996-05-07 | $6.06 | $6.06 | 1,468,400 | — | — |
| 1996-05-06 | $5.78 | $5.78 | 1,530,400 | — | — |
| 1996-05-03 | $6.00 | $6.00 | 1,728,000 | — | — |
| 1996-05-02 | $6.13 | $6.13 | 1,616,400 | — | — |
| 1996-05-01 | $6.50 | $6.50 | 2,620,000 | — | — |
| 1996-04-30 | $6.69 | $6.69 | 827,600 | — | — |
| 1996-04-29 | $6.72 | $6.72 | 659,200 | — | — |
| 1996-04-26 | $6.75 | $6.75 | 478,400 | — | — |
| 1996-04-25 | $6.88 | $6.88 | 2,133,200 | — | — |
| 1996-04-24 | $6.69 | $6.69 | 932,400 | — | — |
| 1996-04-23 | $6.44 | $6.44 | 1,362,000 | — | — |
| 1996-04-22 | $6.03 | $6.03 | 982,000 | — | — |
| 1996-04-19 | $6.13 | $6.13 | 506,000 | — | — |
| 1996-04-18 | $6.25 | $6.25 | 1,849,600 | — | — |
| 1996-04-17 | $6.44 | $6.44 | 1,432,800 | — | — |
| 1996-04-16 | $6.69 | $6.69 | 1,456,000 | — | — |
| 1996-04-15 | $7.19 | $7.19 | 862,400 | — | — |
| 1996-04-12 | $7.25 | $7.25 | 858,400 | — | — |
| 1996-04-11 | $6.81 | $6.81 | 804,400 | — | — |
| 1996-04-10 | $6.88 | $6.88 | 904,400 | — | — |
| 1996-04-09 | $7.00 | $7.00 | 995,600 | — | — |
| 1996-04-08 | $6.75 | $6.75 | 1,177,600 | — | — |
| 1996-04-04 | $6.81 | $6.81 | 1,165,600 | — | — |
| 1996-04-03 | $6.38 | $6.38 | 431,200 | — | — |
| 1996-04-02 | $6.31 | $6.31 | 285,200 | — | — |
| 1996-04-01 | $6.56 | $6.56 | 598,800 | — | — |
| 1996-03-29 | $6.41 | $6.41 | 1,638,800 | — | — |
| 1996-03-28 | $6.41 | $6.41 | 278,000 | — | — |
| 1996-03-27 | $6.38 | $6.38 | 976,800 | — | — |
| 1996-03-26 | $6.38 | $6.38 | 1,757,200 | — | — |
| 1996-03-25 | $6.31 | $6.31 | 1,210,400 | — | — |
| 1996-03-22 | $6.41 | $6.41 | 1,202,000 | — | — |
| 1996-03-21 | $6.31 | $6.31 | 853,600 | — | — |
| 1996-03-20 | $6.25 | $6.25 | 1,020,400 | — | — |
| 1996-03-19 | $6.63 | $6.63 | 960,000 | — | — |
| 1996-03-18 | $6.69 | $6.69 | 2,861,200 | — | — |
| 1996-03-15 | $6.06 | $6.06 | 2,087,200 | — | — |
| 1996-03-14 | $5.95 | $5.95 | 2,134,000 | — | — |
| 1996-03-13 | $6.00 | $6.00 | 2,057,200 | — | — |
| 1996-03-12 | $5.50 | $5.50 | 1,841,600 | — | — |
| 1996-03-11 | $5.48 | $5.48 | 3,111,200 | — | — |
| 1996-03-08 | $5.41 | $5.41 | 1,524,800 | — | — |
| 1996-03-07 | $5.50 | $5.50 | 6,229,200 | — | — |
| 1996-03-06 | $4.94 | $4.94 | 4,843,200 | — | — |
| 1996-03-05 | $4.88 | $4.88 | 7,020,000 | — | — |
| 1996-03-04 | $4.63 | $4.63 | 6,099,200 | — | — |
| 1996-03-01 | $5.25 | $5.25 | 2,180,800 | — | — |
| 1996-02-29 | $5.63 | $5.63 | 1,637,600 | — | — |
| 1996-02-28 | $5.88 | $5.88 | 995,200 | — | — |
| 1996-02-27 | $5.94 | $5.94 | 2,159,200 | — | — |
| 1996-02-26 | $6.13 | $6.13 | 2,295,200 | — | — |
| 1996-02-23 | $6.06 | $6.06 | 2,838,000 | — | — |
| 1996-02-22 | $6.19 | $6.19 | 3,065,200 | — | — |
| 1996-02-21 | $6.09 | $6.09 | 3,627,200 | — | — |
| 1996-02-20 | $5.94 | $5.94 | 1,860,800 | — | — |
| 1996-02-16 | $6.63 | $6.63 | 2,550,400 | — | — |
| 1996-02-15 | $6.31 | $6.31 | 2,424,400 | — | — |
| 1996-02-14 | $7.19 | $7.19 | 2,388,400 | — | — |
| 1996-02-13 | $7.31 | $7.31 | 1,813,200 | — | — |
| 1996-02-12 | $7.19 | $7.19 | 768,000 | — | — |
| 1996-02-09 | $7.38 | $7.38 | 994,000 | — | — |
| 1996-02-08 | $7.31 | $7.31 | 1,699,200 | — | — |
| 1996-02-07 | $7.16 | $7.16 | 899,600 | — | — |
| 1996-02-06 | $7.16 | $7.16 | 2,617,200 | — | — |
| 1996-02-05 | $6.98 | $6.98 | 2,034,800 | — | — |
| 1996-02-02 | $6.81 | $6.81 | 3,118,400 | — | — |
| 1996-02-01 | $6.25 | $6.25 | 3,871,600 | — | — |
| 1996-01-31 | $5.56 | $5.56 | 3,928,800 | — | — |
| 1996-01-30 | $6.09 | $6.09 | 3,432,400 | — | — |
| 1996-01-29 | $6.75 | $6.75 | 683,200 | — | — |
| 1996-01-26 | $6.56 | $6.56 | 1,351,600 | — | — |
| 1996-01-25 | $6.66 | $6.66 | 1,245,200 | — | — |
| 1996-01-24 | $6.89 | $6.89 | 2,558,000 | — | — |
| 1996-01-23 | $6.64 | $6.64 | 1,700,800 | — | — |
| 1996-01-22 | $8.00 | $8.00 | 1,364,000 | — | — |
| 1996-01-19 | $7.13 | $7.13 | 1,282,400 | — | — |
| 1996-01-18 | $6.69 | $6.69 | 571,200 | — | — |
| 1996-01-17 | $6.81 | $6.81 | 600,000 | — | — |
| 1996-01-16 | $7.02 | $7.02 | 1,636,800 | — | — |
| 1996-01-15 | $7.19 | $7.19 | 531,200 | — | — |
| 1996-01-12 | $7.63 | $7.63 | 787,200 | — | — |
| 1996-01-11 | $7.88 | $7.88 | 1,828,800 | — | — |
| 1996-01-10 | $7.59 | $7.59 | 1,388,400 | — | — |
| 1996-01-09 | $6.94 | $6.94 | 1,523,600 | — | — |
| 1996-01-08 | $8.00 | $8.00 | 158,800 | — | — |
| 1996-01-05 | $8.00 | $8.00 | 726,400 | — | — |
| 1996-01-04 | $7.88 | $7.88 | 1,007,200 | — | — |
| 1996-01-03 | $8.13 | $8.13 | 849,600 | — | — |
| 1996-01-02 | $8.56 | $8.56 | 529,200 | — | — |