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
- 1995-12-15 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 | $4.06 | $4.16 | 794,331 | — | — |
| 1996-12-30 | $4.08 | $4.18 | 624,849 | — | — |
| 1996-12-27 | $3.94 | $4.03 | 419,783 | — | — |
| 1996-12-26 | $4.02 | $4.12 | 639,324 | — | — |
| 1996-12-24 | $4.02 | $4.12 | 125,452 | — | — |
| 1996-12-23 | $4.04 | $4.14 | 1,584,439 | — | — |
| 1996-12-20 | $3.96 | $4.06 | 3,383,595 | — | — |
| 1996-12-19 | $3.81 | $3.91 | 1,609,771 | — | — |
| 1996-12-18 | $3.88 | $3.97 | 1,209,288 | — | — |
| 1996-12-17 | $3.85 | $3.95 | 2,705,066 | — | — |
| 1996-12-16 | $3.94 | $4.03 | 1,151,990 | — | — |
| 1996-12-13 | $3.94 | $4.03 | 735,223 | — | — |
| 1996-12-12 | $4.00 | $4.10 | 763,571 | — | — |
| 1996-12-11 | $4.00 | $4.10 | 976,478 | — | — |
| 1996-12-10 | $4.10 | $4.20 | 1,844,994 | — | — |
| 1996-12-09 | $4.06 | $4.16 | 2,348,010 | — | — |
| 1996-12-06 | $3.98 | $4.08 | 981,303 | — | — |
| 1996-12-05 | $4.08 | $4.18 | 3,003,619 | — | — |
| 1996-12-04 | $4.04 | $4.14 | 1,612,786 | — | — |
| 1996-12-03 | $4.02 | $4.12 | 2,710,495 | — | — |
| 1996-12-02 | $3.98 | $4.08 | 1,484,922 | — | — |
| 1996-11-29 | $3.88 | $3.97 | 1,651,990 | — | — |
| 1996-11-27 | $3.85 | $3.95 | 1,849,819 | — | — |
| 1996-11-26 | $3.88 | $3.97 | 9,999,397 | — | — |
| 1996-11-25 | $3.96 | $4.06 | 2,224,970 | — | — |
| 1996-11-22 | $4.04 | $4.14 | 2,702,051 | — | — |
| 1996-11-21 | $4.02 | $4.12 | 1,701,448 | — | — |
| 1996-11-20 | $4.04 | $4.14 | 1,939,083 | — | — |
| 1996-11-19 | $4.04 | $4.14 | 1,656,212 | — | — |
| 1996-11-18 | $4.06 | $4.16 | 1,834,138 | — | — |
| 1996-11-15 | $4.19 | $4.29 | 5,662,244 | — | — |
| 1996-11-14 | $4.06 | $4.16 | 3,929,433 | — | — |
| 1996-11-13 | $3.94 | $4.03 | 4,478,890 | — | — |
| 1996-11-12 | $3.94 | $4.01 | 1,407,117 | — | — |
| 1996-11-11 | $3.96 | $4.03 | 2,905,308 | — | — |
| 1996-11-08 | $3.90 | $3.97 | 1,854,041 | — | — |
| 1996-11-07 | $3.90 | $3.97 | 1,317,853 | — | — |
| 1996-11-06 | $3.94 | $4.01 | 1,209,891 | — | — |
| 1996-11-05 | $3.94 | $4.01 | 875,754 | — | — |
| 1996-11-04 | $3.94 | $4.01 | 2,401,086 | — | — |
| 1996-11-01 | $3.92 | $3.99 | 792,521 | — | — |
| 1996-10-31 | $3.85 | $3.92 | 1,137,515 | — | — |
| 1996-10-30 | $3.83 | $3.90 | 2,036,791 | — | — |
| 1996-10-29 | $3.85 | $3.92 | 746,683 | — | — |
| 1996-10-28 | $3.88 | $3.95 | 881,182 | — | — |
| 1996-10-25 | $3.88 | $3.95 | 5,563,329 | — | — |
| 1996-10-24 | $3.90 | $3.97 | 869,723 | — | — |
| 1996-10-23 | $3.90 | $3.97 | 1,177,925 | — | — |
| 1996-10-22 | $3.92 | $3.99 | 758,745 | — | — |
| 1996-10-21 | $3.88 | $3.95 | 1,770,205 | — | — |
| 1996-10-18 | $3.79 | $3.86 | 2,062,726 | — | — |
| 1996-10-17 | $3.81 | $3.88 | 2,542,823 | — | — |
| 1996-10-16 | $3.81 | $3.88 | 1,662,244 | — | — |
| 1996-10-15 | $3.90 | $3.97 | 7,384,198 | — | — |
| 1996-10-14 | $3.83 | $3.90 | 1,410,736 | — | — |
| 1996-10-11 | $3.85 | $3.92 | 2,182,750 | — | — |
| 1996-10-10 | $3.88 | $3.95 | 8,536,791 | — | — |
| 1996-10-09 | $3.90 | $3.97 | 4,721,954 | — | — |
| 1996-10-08 | $3.96 | $4.03 | 2,720,748 | — | — |
| 1996-10-07 | $4.02 | $4.09 | 2,993,366 | — | — |
| 1996-10-04 | $3.98 | $4.05 | 10,249,095 | — | — |
| 1996-10-03 | $3.94 | $4.01 | 10,880,579 | — | — |
| 1996-10-02 | $4.00 | $4.07 | 4,463,209 | — | — |
| 1996-10-01 | $3.98 | $4.05 | 4,695,416 | — | — |
| 1996-09-30 | $4.00 | $4.07 | 1,956,574 | — | — |
| 1996-09-27 | $3.92 | $3.99 | 2,670,084 | — | — |
| 1996-09-26 | $3.77 | $3.84 | 7,954,765 | — | — |
| 1996-09-25 | $3.73 | $3.80 | 1,686,369 | — | — |
| 1996-09-24 | $3.77 | $3.84 | 2,708,685 | — | — |
| 1996-09-23 | $3.75 | $3.82 | 2,468,034 | — | — |
| 1996-09-20 | $3.73 | $3.80 | 3,963,812 | — | — |
| 1996-09-19 | $3.73 | $3.80 | 2,701,448 | — | — |
| 1996-09-18 | $3.73 | $3.80 | 4,051,267 | — | — |
| 1996-09-17 | $3.73 | $3.80 | 5,436,671 | — | — |
| 1996-09-16 | $3.75 | $3.82 | 2,043,426 | — | — |
| 1996-09-13 | $3.77 | $3.84 | 2,541,616 | — | — |
| 1996-09-12 | $3.83 | $3.90 | 931,242 | — | — |
| 1996-09-11 | $3.88 | $3.95 | 1,335,947 | — | — |
| 1996-09-10 | $3.85 | $3.92 | 658,022 | — | — |
| 1996-09-09 | $3.83 | $3.90 | 1,009,047 | — | — |
| 1996-09-06 | $3.83 | $3.90 | 1,832,931 | — | — |
| 1996-09-05 | $3.79 | $3.86 | 2,127,865 | — | — |
| 1996-09-04 | $3.73 | $3.80 | 4,537,394 | — | — |
| 1996-09-03 | $3.73 | $3.80 | 2,358,263 | — | — |
| 1996-08-30 | $3.79 | $3.86 | 3,741,858 | — | — |
| 1996-08-29 | $3.81 | $3.88 | 3,676,719 | — | — |
| 1996-08-28 | $3.83 | $3.90 | 2,259,349 | — | — |
| 1996-08-27 | $3.83 | $3.90 | 1,684,560 | — | — |
| 1996-08-26 | $3.83 | $3.90 | 2,015,682 | — | — |
| 1996-08-23 | $3.88 | $3.95 | 2,091,677 | — | — |
| 1996-08-22 | $3.85 | $3.92 | 1,933,052 | — | — |
| 1996-08-21 | $3.81 | $3.88 | 1,749,095 | — | — |
| 1996-08-20 | $3.71 | $3.78 | 1,284,077 | — | — |
| 1996-08-19 | $3.77 | $3.84 | 1,890,229 | — | — |
| 1996-08-16 | $3.71 | $3.78 | 2,489,747 | — | — |
| 1996-08-15 | $3.69 | $3.76 | 1,430,036 | — | — |
| 1996-08-14 | $3.77 | $3.84 | 1,773,221 | — | — |
| 1996-08-13 | $3.79 | $3.86 | 1,540,410 | — | — |
| 1996-08-12 | $3.88 | $3.95 | 758,745 | — | — |
| 1996-08-09 | $3.94 | $4.01 | 2,381,182 | — | — |
| 1996-08-08 | $3.94 | $4.01 | 2,411,942 | — | — |
| 1996-08-07 | $3.83 | $3.90 | 1,862,485 | — | — |
| 1996-08-06 | $3.85 | $3.90 | 1,453,559 | — | — |
| 1996-08-05 | $3.71 | $3.75 | 1,702,051 | — | — |
| 1996-08-02 | $3.71 | $3.75 | 2,841,375 | — | — |
| 1996-08-01 | $3.75 | $3.79 | 1,527,744 | — | — |
| 1996-07-31 | $3.81 | $3.86 | 1,381,182 | — | — |
| 1996-07-30 | $3.65 | $3.69 | 1,674,306 | — | — |
| 1996-07-29 | $3.67 | $3.71 | 1,476,478 | — | — |
| 1996-07-26 | $3.69 | $3.73 | 2,516,285 | — | — |
| 1996-07-25 | $3.61 | $3.65 | 2,182,147 | — | — |
| 1996-07-24 | $3.71 | $3.75 | 2,161,641 | — | — |
| 1996-07-23 | $3.69 | $3.73 | 3,145,959 | — | — |
| 1996-07-22 | $3.83 | $3.88 | 2,262,364 | — | — |
| 1996-07-19 | $3.90 | $3.94 | 2,643,546 | — | — |
| 1996-07-18 | $3.98 | $4.02 | 998,191 | — | — |
| 1996-07-17 | $3.81 | $3.86 | 4,339,566 | — | — |
| 1996-07-16 | $3.90 | $3.94 | 5,275,633 | — | — |
| 1996-07-15 | $4.04 | $4.09 | 1,120,627 | — | — |
| 1996-07-12 | $4.04 | $4.09 | 2,862,485 | — | — |
| 1996-07-11 | $4.15 | $4.19 | 2,161,037 | — | — |
| 1996-07-10 | $4.29 | $4.34 | 654,403 | — | — |
| 1996-07-09 | $4.25 | $4.30 | 2,117,612 | — | — |
| 1996-07-08 | $4.17 | $4.21 | 3,059,710 | — | — |
| 1996-07-05 | $4.17 | $4.21 | 735,223 | — | — |
| 1996-07-03 | $4.15 | $4.19 | 825,694 | — | — |
| 1996-07-02 | $4.15 | $4.19 | 1,071,170 | — | — |
| 1996-07-01 | $4.21 | $4.26 | 1,100,724 | — | — |
| 1996-06-28 | $4.17 | $4.21 | 1,486,731 | — | — |
| 1996-06-27 | $4.15 | $4.19 | 1,989,747 | — | — |
| 1996-06-26 | $4.15 | $4.19 | 1,859,469 | — | — |
| 1996-06-25 | $4.12 | $4.17 | 3,762,967 | — | — |
| 1996-06-24 | $4.17 | $4.21 | 1,779,855 | — | — |
| 1996-06-21 | $4.31 | $4.36 | 3,164,656 | — | — |
| 1996-06-20 | $4.19 | $4.23 | 1,094,692 | — | — |
| 1996-06-19 | $4.23 | $4.28 | 1,316,647 | — | — |
| 1996-06-18 | $4.12 | $4.17 | 3,203,257 | — | — |
| 1996-06-17 | $4.15 | $4.19 | 3,152,593 | — | — |
| 1996-06-14 | $4.27 | $4.32 | 3,327,503 | — | — |
| 1996-06-13 | $4.31 | $4.36 | 1,516,888 | — | — |
| 1996-06-12 | $4.48 | $4.53 | 2,159,831 | — | — |
| 1996-06-11 | $4.46 | $4.51 | 1,831,725 | — | — |
| 1996-06-10 | $4.52 | $4.57 | 1,393,245 | — | — |
| 1996-06-07 | $4.58 | $4.63 | 1,021,713 | — | — |
| 1996-06-06 | $4.62 | $4.67 | 2,530,157 | — | — |
| 1996-06-05 | $4.62 | $4.67 | 1,117,612 | — | — |
| 1996-06-04 | $4.58 | $4.63 | 881,182 | — | — |
| 1996-06-03 | $4.60 | $4.65 | 1,392,039 | — | — |
| 1996-05-31 | $4.54 | $4.59 | 1,210,495 | — | — |
| 1996-05-30 | $4.54 | $4.59 | 2,091,677 | — | — |
| 1996-05-29 | $4.46 | $4.51 | 3,295,537 | — | — |
| 1996-05-28 | $4.46 | $4.51 | 2,367,310 | — | — |
| 1996-05-24 | $4.62 | $4.67 | 832,328 | — | — |
| 1996-05-23 | $4.60 | $4.65 | 1,331,725 | — | — |
| 1996-05-22 | $4.73 | $4.78 | 846,200 | — | — |
| 1996-05-21 | $4.70 | $4.76 | 1,104,946 | — | — |
| 1996-05-20 | $4.60 | $4.65 | 782,268 | — | — |
| 1996-05-17 | $4.68 | $4.74 | 999,397 | — | — |
| 1996-05-16 | $4.68 | $4.74 | 1,185,163 | — | — |
| 1996-05-15 | $4.62 | $4.67 | 972,256 | — | — |
| 1996-05-14 | $4.48 | $4.50 | 1,553,679 | — | — |
| 1996-05-13 | $4.58 | $4.61 | 946,924 | — | — |
| 1996-05-10 | $4.58 | $4.61 | 1,465,018 | — | — |
| 1996-05-09 | $4.54 | $4.57 | 1,669,481 | — | — |
| 1996-05-08 | $4.64 | $4.67 | 1,819,662 | — | — |
| 1996-05-07 | $4.62 | $4.65 | 2,915,561 | — | — |
| 1996-05-06 | $4.62 | $4.65 | 1,801,568 | — | — |
| 1996-05-03 | $4.66 | $4.69 | 3,428,227 | — | — |
| 1996-05-02 | $4.64 | $4.67 | 3,167,069 | — | — |
| 1996-05-01 | $4.68 | $4.71 | 5,794,934 | — | — |
| 1996-04-30 | $4.56 | $4.59 | 2,468,637 | — | — |
| 1996-04-29 | $4.66 | $4.69 | 1,446,321 | — | — |
| 1996-04-26 | $4.62 | $4.65 | 3,415,561 | — | — |
| 1996-04-25 | $4.52 | $4.54 | 3,025,332 | — | — |
| 1996-04-24 | $4.39 | $4.42 | 3,591,074 | — | — |
| 1996-04-23 | $4.35 | $4.38 | 3,415,561 | — | — |
| 1996-04-22 | $4.33 | $4.36 | 3,220,748 | — | — |
| 1996-04-19 | $4.35 | $4.38 | 2,759,952 | — | — |
| 1996-04-18 | $4.21 | $4.23 | 2,124,246 | — | — |
| 1996-04-17 | $4.25 | $4.27 | 2,565,139 | — | — |
| 1996-04-16 | $4.29 | $4.32 | 2,452,955 | — | — |
| 1996-04-15 | $4.35 | $4.38 | 2,613,390 | — | — |
| 1996-04-12 | $4.25 | $4.27 | 1,334,138 | — | — |
| 1996-04-11 | $4.21 | $4.23 | 1,440,290 | — | — |
| 1996-04-10 | $4.27 | $4.29 | 3,121,834 | — | — |
| 1996-04-09 | $4.23 | $4.25 | 3,528,951 | — | — |
| 1996-04-08 | $4.21 | $4.23 | 3,358,263 | — | — |
| 1996-04-04 | $4.21 | $4.23 | 3,514,475 | — | — |
| 1996-04-03 | $4.23 | $4.25 | 2,813,028 | — | — |
| 1996-04-02 | $4.21 | $4.23 | 2,007,841 | — | — |
| 1996-04-01 | $4.29 | $4.32 | 1,759,349 | — | — |
| 1996-03-29 | $4.23 | $4.25 | 2,088,058 | — | — |
| 1996-03-28 | $4.41 | $4.44 | 2,089,867 | — | — |
| 1996-03-27 | $4.44 | $4.46 | 3,135,103 | — | — |
| 1996-03-26 | $4.48 | $4.50 | 2,357,057 | — | — |
| 1996-03-25 | $4.44 | $4.46 | 3,245,476 | — | — |
| 1996-03-22 | $4.60 | $4.63 | 3,165,259 | — | — |
| 1996-03-21 | $4.46 | $4.48 | 2,943,908 | — | — |
| 1996-03-20 | $4.44 | $4.46 | 3,089,867 | — | — |
| 1996-03-19 | $4.46 | $4.48 | 8,358,866 | — | — |
| 1996-03-18 | $4.21 | $4.23 | 2,467,431 | — | — |
| 1996-03-15 | $4.21 | $4.23 | 4,545,235 | — | — |
| 1996-03-14 | $4.37 | $4.40 | 1,931,846 | — | — |
| 1996-03-13 | $4.27 | $4.29 | 2,865,501 | — | — |
| 1996-03-12 | $4.21 | $4.23 | 2,462,002 | — | — |
| 1996-03-11 | $4.21 | $4.23 | 1,635,103 | — | — |
| 1996-03-08 | $4.23 | $4.25 | 1,689,988 | — | — |
| 1996-03-07 | $4.31 | $4.34 | 3,037,394 | — | — |
| 1996-03-06 | $4.31 | $4.34 | 829,916 | — | — |
| 1996-03-05 | $4.41 | $4.44 | 753,920 | — | — |
| 1996-03-04 | $4.41 | $4.44 | 1,699,638 | — | — |
| 1996-03-01 | $4.39 | $4.42 | 1,351,025 | — | — |
| 1996-02-29 | $4.35 | $4.38 | 1,224,970 | — | — |
| 1996-02-28 | $4.39 | $4.42 | 1,781,665 | — | — |
| 1996-02-27 | $4.39 | $4.42 | 4,607,358 | — | — |
| 1996-02-26 | $4.39 | $4.42 | 2,301,568 | — | — |
| 1996-02-23 | $4.39 | $4.42 | 1,761,158 | — | — |
| 1996-02-22 | $4.41 | $4.44 | 3,142,340 | — | — |
| 1996-02-21 | $4.44 | $4.46 | 1,904,704 | — | — |
| 1996-02-20 | $4.27 | $4.27 | 1,724,970 | — | — |
| 1996-02-16 | $4.21 | $4.21 | 4,370,326 | — | — |
| 1996-02-15 | $4.19 | $4.19 | 3,411,339 | — | — |
| 1996-02-14 | $4.29 | $4.29 | 1,649,578 | — | — |
| 1996-02-13 | $4.35 | $4.35 | 1,096,502 | — | — |
| 1996-02-12 | $4.35 | $4.35 | 1,882,388 | — | — |
| 1996-02-09 | $4.33 | $4.33 | 2,262,364 | — | — |
| 1996-02-08 | $4.27 | $4.27 | 3,190,591 | — | — |
| 1996-02-07 | $4.21 | $4.21 | 4,788,299 | — | — |
| 1996-02-06 | $4.19 | $4.19 | 3,089,264 | — | — |
| 1996-02-05 | $4.29 | $4.29 | 2,491,556 | — | — |
| 1996-02-02 | $4.29 | $4.29 | 2,685,766 | — | — |
| 1996-02-01 | $4.37 | $4.37 | 2,623,643 | — | — |
| 1996-01-31 | $4.31 | $4.31 | 3,998,191 | — | — |
| 1996-01-30 | $4.31 | $4.31 | 3,633,293 | — | — |
| 1996-01-29 | $4.29 | $4.29 | 2,364,897 | — | — |
| 1996-01-26 | $4.17 | $4.17 | 2,434,258 | — | — |
| 1996-01-25 | $4.12 | $4.12 | 4,896,261 | — | — |
| 1996-01-24 | $4.27 | $4.27 | 6,697,829 | — | — |
| 1996-01-23 | $4.08 | $4.08 | 5,908,323 | — | — |
| 1996-01-22 | $3.90 | $3.90 | 5,034,982 | — | — |
| 1996-01-19 | $3.73 | $3.73 | 2,862,485 | — | — |
| 1996-01-18 | $3.83 | $3.83 | 3,949,337 | — | — |
| 1996-01-17 | $3.88 | $3.88 | 4,931,242 | — | — |
| 1996-01-16 | $3.85 | $3.85 | 5,360,676 | — | — |
| 1996-01-15 | $3.83 | $3.83 | 3,862,485 | — | — |
| 1996-01-12 | $3.81 | $3.81 | 4,414,958 | — | — |
| 1996-01-11 | $3.75 | $3.75 | 11,088,058 | — | — |
| 1996-01-10 | $3.81 | $3.81 | 9,727,382 | — | — |
| 1996-01-09 | $3.89 | $3.89 | 26,002,413 | — | — |
| 1996-01-08 | $3.83 | $3.83 | 1,671,291 | — | — |
| 1996-01-05 | $3.81 | $3.81 | 5,831,725 | — | — |
| 1996-01-04 | $3.88 | $3.88 | 6,117,612 | — | — |
| 1996-01-03 | $3.92 | $3.92 | 8,343,185 | — | — |
| 1996-01-02 | $4.00 | $4.00 | 2,626,055 | — | — |