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
- 1993-05-03 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 | $5.00 | $5.00 | 2,168,000 | — | — |
| 1996-12-30 | $5.14 | $5.14 | 3,096,000 | — | — |
| 1996-12-27 | $5.20 | $5.20 | 6,943,200 | — | — |
| 1996-12-26 | $4.88 | $4.88 | 3,330,400 | — | — |
| 1996-12-24 | $4.41 | $4.41 | 752,000 | — | — |
| 1996-12-23 | $4.47 | $4.47 | 1,987,200 | — | — |
| 1996-12-20 | $4.56 | $4.56 | 2,824,800 | — | — |
| 1996-12-19 | $4.80 | $4.80 | 5,275,200 | — | — |
| 1996-12-18 | $4.84 | $4.84 | 10,823,200 | — | — |
| 1996-12-17 | $4.02 | $4.02 | 5,084,000 | — | — |
| 1996-12-16 | $4.00 | $4.00 | 4,670,400 | — | — |
| 1996-12-13 | $4.13 | $4.13 | 5,229,600 | — | — |
| 1996-12-12 | $3.92 | $3.92 | 3,892,800 | — | — |
| 1996-12-11 | $3.63 | $3.63 | 3,326,400 | — | — |
| 1996-12-10 | $3.59 | $3.59 | 3,175,200 | — | — |
| 1996-12-09 | $3.58 | $3.58 | 1,719,200 | — | — |
| 1996-12-06 | $3.56 | $3.56 | 2,723,200 | — | — |
| 1996-12-05 | $3.72 | $3.72 | 2,478,400 | — | — |
| 1996-12-04 | $3.75 | $3.75 | 3,167,200 | — | — |
| 1996-12-03 | $3.48 | $3.48 | 2,354,400 | — | — |
| 1996-12-02 | $3.25 | $3.25 | 676,800 | — | — |
| 1996-11-29 | $3.19 | $3.19 | 36,800 | — | — |
| 1996-11-27 | $3.19 | $3.19 | 662,400 | — | — |
| 1996-11-26 | $3.23 | $3.23 | 2,302,400 | — | — |
| 1996-11-25 | $3.20 | $3.20 | 1,749,600 | — | — |
| 1996-11-22 | $3.31 | $3.31 | 2,290,400 | — | — |
| 1996-11-21 | $3.19 | $3.19 | 1,796,000 | — | — |
| 1996-11-20 | $3.14 | $3.14 | 3,100,000 | — | — |
| 1996-11-19 | $2.97 | $2.97 | 2,768,000 | — | — |
| 1996-11-18 | $2.91 | $2.91 | 1,102,400 | — | — |
| 1996-11-15 | $3.08 | $3.08 | 695,200 | — | — |
| 1996-11-14 | $3.08 | $3.08 | 892,000 | — | — |
| 1996-11-13 | $3.13 | $3.13 | 1,318,400 | — | — |
| 1996-11-12 | $3.14 | $3.14 | 830,400 | — | — |
| 1996-11-11 | $3.34 | $3.34 | 769,600 | — | — |
| 1996-11-08 | $3.28 | $3.28 | 1,696,800 | — | — |
| 1996-11-07 | $3.22 | $3.22 | 1,719,200 | — | — |
| 1996-11-06 | $3.16 | $3.16 | 3,604,800 | — | — |
| 1996-11-05 | $3.00 | $3.00 | 624,000 | — | — |
| 1996-11-04 | $3.00 | $3.00 | 749,600 | — | — |
| 1996-11-01 | $3.00 | $3.00 | 1,012,800 | — | — |
| 1996-10-31 | $3.00 | $3.00 | 4,762,400 | — | — |
| 1996-10-30 | $2.86 | $2.86 | 860,000 | — | — |
| 1996-10-29 | $2.91 | $2.91 | 1,986,400 | — | — |
| 1996-10-28 | $2.92 | $2.92 | 1,724,800 | — | — |
| 1996-10-25 | $2.98 | $2.98 | 2,203,200 | — | — |
| 1996-10-24 | $2.86 | $2.86 | 3,061,600 | — | — |
| 1996-10-23 | $2.68 | $2.68 | 2,076,800 | — | — |
| 1996-10-22 | $2.50 | $2.50 | 1,542,400 | — | — |
| 1996-10-21 | $2.64 | $2.64 | 1,231,200 | — | — |
| 1996-10-18 | $2.59 | $2.59 | 1,429,600 | — | — |
| 1996-10-17 | $2.69 | $2.69 | 789,600 | — | — |
| 1996-10-16 | $2.78 | $2.78 | 2,584,800 | — | — |
| 1996-10-15 | $2.70 | $2.70 | 2,584,000 | — | — |
| 1996-10-14 | $2.77 | $2.77 | 3,565,600 | — | — |
| 1996-10-11 | $2.88 | $2.88 | 6,228,000 | — | — |
| 1996-10-10 | $3.02 | $3.02 | 11,232,800 | — | — |
| 1996-10-09 | $2.78 | $2.78 | 17,745,600 | — | — |
| 1996-10-08 | $2.31 | $2.31 | 1,888,800 | — | — |
| 1996-10-07 | $2.30 | $2.30 | 1,336,000 | — | — |
| 1996-10-04 | $2.31 | $2.31 | 871,200 | — | — |
| 1996-10-03 | $2.39 | $2.39 | 2,085,600 | — | — |
| 1996-10-02 | $2.28 | $2.28 | 3,410,400 | — | — |
| 1996-10-01 | $2.17 | $2.17 | 919,200 | — | — |
| 1996-09-30 | $2.19 | $2.19 | 3,423,200 | — | — |
| 1996-09-27 | $2.13 | $2.13 | 1,115,200 | — | — |
| 1996-09-26 | $2.14 | $2.14 | 2,820,000 | — | — |
| 1996-09-25 | $2.16 | $2.16 | 5,576,000 | — | — |
| 1996-09-24 | $1.95 | $1.95 | 2,660,800 | — | — |
| 1996-09-23 | $1.88 | $1.88 | 587,200 | — | — |
| 1996-09-20 | $1.86 | $1.86 | 1,050,400 | — | — |
| 1996-09-19 | $1.91 | $1.91 | 1,588,800 | — | — |
| 1996-09-18 | $1.97 | $1.97 | 2,715,200 | — | — |
| 1996-09-17 | $1.84 | $1.84 | 1,480,800 | — | — |
| 1996-09-16 | $1.84 | $1.84 | 2,956,800 | — | — |
| 1996-09-13 | $1.75 | $1.75 | 1,646,400 | — | — |
| 1996-09-12 | $1.69 | $1.69 | 1,025,600 | — | — |
| 1996-09-11 | $1.66 | $1.66 | 1,304,800 | — | — |
| 1996-09-10 | $1.59 | $1.59 | 1,346,400 | — | — |
| 1996-09-09 | $1.47 | $1.47 | 276,800 | — | — |
| 1996-09-06 | $1.47 | $1.47 | 633,600 | — | — |
| 1996-09-05 | $1.45 | $1.45 | 305,600 | — | — |
| 1996-09-04 | $1.48 | $1.48 | 188,800 | — | — |
| 1996-09-03 | $1.52 | $1.52 | 320,000 | — | — |
| 1996-08-30 | $1.53 | $1.53 | 192,800 | — | — |
| 1996-08-29 | $1.53 | $1.53 | 163,200 | — | — |
| 1996-08-28 | $1.53 | $1.53 | 402,400 | — | — |
| 1996-08-27 | $1.52 | $1.52 | 333,600 | — | — |
| 1996-08-26 | $1.55 | $1.55 | 447,200 | — | — |
| 1996-08-23 | $1.59 | $1.59 | 362,400 | — | — |
| 1996-08-22 | $1.55 | $1.55 | 536,800 | — | — |
| 1996-08-21 | $1.53 | $1.53 | 223,200 | — | — |
| 1996-08-20 | $1.52 | $1.52 | 367,200 | — | — |
| 1996-08-19 | $1.50 | $1.50 | 309,600 | — | — |
| 1996-08-16 | $1.52 | $1.52 | 660,000 | — | — |
| 1996-08-15 | $1.50 | $1.50 | 564,000 | — | — |
| 1996-08-14 | $1.50 | $1.50 | 300,000 | — | — |
| 1996-08-13 | $1.52 | $1.52 | 362,400 | — | — |
| 1996-08-12 | $1.55 | $1.55 | 368,800 | — | — |
| 1996-08-09 | $1.52 | $1.52 | 628,800 | — | — |
| 1996-08-08 | $1.55 | $1.55 | 452,800 | — | — |
| 1996-08-07 | $1.58 | $1.58 | 352,000 | — | — |
| 1996-08-06 | $1.56 | $1.56 | 588,000 | — | — |
| 1996-08-05 | $1.56 | $1.56 | 544,800 | — | — |
| 1996-08-02 | $1.56 | $1.56 | 1,115,200 | — | — |
| 1996-08-01 | $1.48 | $1.48 | 390,400 | — | — |
| 1996-07-31 | $1.48 | $1.48 | 185,600 | — | — |
| 1996-07-30 | $1.44 | $1.44 | 320,000 | — | — |
| 1996-07-29 | $1.44 | $1.44 | 512,800 | — | — |
| 1996-07-26 | $1.38 | $1.38 | 717,600 | — | — |
| 1996-07-25 | $1.44 | $1.44 | 856,000 | — | — |
| 1996-07-24 | $1.36 | $1.36 | 1,052,000 | — | — |
| 1996-07-23 | $1.36 | $1.36 | 862,400 | — | — |
| 1996-07-22 | $1.31 | $1.31 | 542,400 | — | — |
| 1996-07-19 | $1.39 | $1.39 | 312,800 | — | — |
| 1996-07-18 | $1.47 | $1.47 | 828,800 | — | — |
| 1996-07-17 | $1.33 | $1.33 | 776,800 | — | — |
| 1996-07-16 | $1.25 | $1.25 | 2,135,200 | — | — |
| 1996-07-15 | $1.34 | $1.34 | 1,652,800 | — | — |
| 1996-07-12 | $1.42 | $1.42 | 1,036,800 | — | — |
| 1996-07-11 | $1.41 | $1.41 | 1,767,200 | — | — |
| 1996-07-10 | $1.50 | $1.50 | 943,200 | — | — |
| 1996-07-09 | $1.50 | $1.50 | 531,200 | — | — |
| 1996-07-08 | $1.44 | $1.44 | 703,200 | — | — |
| 1996-07-05 | $1.53 | $1.53 | 442,400 | — | — |
| 1996-07-03 | $1.59 | $1.59 | 634,400 | — | — |
| 1996-07-02 | $1.61 | $1.61 | 1,147,200 | — | — |
| 1996-07-01 | $1.50 | $1.50 | 1,223,200 | — | — |
| 1996-06-28 | $1.53 | $1.53 | 1,280,000 | — | — |
| 1996-06-27 | $1.55 | $1.55 | 614,400 | — | — |
| 1996-06-26 | $1.58 | $1.58 | 639,200 | — | — |
| 1996-06-25 | $1.61 | $1.61 | 1,426,400 | — | — |
| 1996-06-24 | $1.63 | $1.63 | 600,800 | — | — |
| 1996-06-21 | $1.56 | $1.56 | 1,108,800 | — | — |
| 1996-06-20 | $1.67 | $1.67 | 1,663,200 | — | — |
| 1996-06-19 | $1.69 | $1.69 | 15,412,800 | — | — |
| 1996-06-18 | $1.51 | $1.51 | 1,394,400 | — | — |
| 1996-06-17 | $1.52 | $1.52 | 2,148,000 | — | — |
| 1996-06-14 | $1.53 | $1.53 | 2,325,600 | — | — |
| 1996-06-13 | $1.47 | $1.47 | 1,288,000 | — | — |
| 1996-06-12 | $1.50 | $1.50 | 1,980,000 | — | — |
| 1996-06-11 | $1.55 | $1.55 | 2,246,400 | — | — |
| 1996-06-10 | $1.56 | $1.56 | 528,000 | — | — |
| 1996-06-07 | $1.53 | $1.53 | 557,600 | — | — |
| 1996-06-06 | $1.58 | $1.58 | 1,126,400 | — | — |
| 1996-06-05 | $1.64 | $1.64 | 1,106,400 | — | — |
| 1996-06-04 | $1.66 | $1.66 | 818,400 | — | — |
| 1996-06-03 | $1.63 | $1.63 | 446,400 | — | — |
| 1996-05-31 | $1.66 | $1.66 | 1,048,000 | — | — |
| 1996-05-30 | $1.64 | $1.64 | 1,182,400 | — | — |
| 1996-05-29 | $1.56 | $1.56 | 918,400 | — | — |
| 1996-05-28 | $1.55 | $1.55 | 794,400 | — | — |
| 1996-05-24 | $1.55 | $1.55 | 830,400 | — | — |
| 1996-05-23 | $1.63 | $1.63 | 625,600 | — | — |
| 1996-05-22 | $1.66 | $1.66 | 497,600 | — | — |
| 1996-05-21 | $1.64 | $1.64 | 745,600 | — | — |
| 1996-05-20 | $1.59 | $1.59 | 2,409,600 | — | — |
| 1996-05-17 | $1.69 | $1.69 | 1,959,200 | — | — |
| 1996-05-16 | $1.66 | $1.66 | 1,067,200 | — | — |
| 1996-05-15 | $1.63 | $1.63 | 1,442,400 | — | — |
| 1996-05-14 | $1.72 | $1.72 | 1,536,000 | — | — |
| 1996-05-13 | $1.72 | $1.72 | 4,354,400 | — | — |
| 1996-05-10 | $1.72 | $1.72 | 4,569,600 | — | — |
| 1996-05-09 | $1.56 | $1.56 | 2,214,400 | — | — |
| 1996-05-08 | $1.44 | $1.44 | 1,455,200 | — | — |
| 1996-05-07 | $1.48 | $1.48 | 827,200 | — | — |
| 1996-05-06 | $1.47 | $1.47 | 1,420,000 | — | — |
| 1996-05-03 | $1.52 | $1.52 | 1,588,800 | — | — |
| 1996-05-02 | $1.44 | $1.44 | 1,972,800 | — | — |
| 1996-05-01 | $1.55 | $1.55 | 4,004,000 | — | — |
| 1996-04-30 | $1.47 | $1.47 | 8,325,600 | — | — |
| 1996-04-29 | $1.27 | $1.27 | 1,834,400 | — | — |
| 1996-04-26 | $1.27 | $1.27 | 401,600 | — | — |
| 1996-04-25 | $1.25 | $1.25 | 651,200 | — | — |
| 1996-04-24 | $1.25 | $1.25 | 1,260,000 | — | — |
| 1996-04-23 | $1.25 | $1.25 | 2,484,000 | — | — |
| 1996-04-22 | $1.27 | $1.27 | 1,416,800 | — | — |
| 1996-04-19 | $1.25 | $1.25 | 315,200 | — | — |
| 1996-04-18 | $1.25 | $1.25 | 383,200 | — | — |
| 1996-04-17 | $1.27 | $1.27 | 1,053,600 | — | — |
| 1996-04-16 | $1.27 | $1.27 | 1,101,600 | — | — |
| 1996-04-15 | $1.30 | $1.30 | 1,356,000 | — | — |
| 1996-04-12 | $1.20 | $1.20 | 1,438,400 | — | — |
| 1996-04-11 | $1.13 | $1.13 | 2,085,600 | — | — |
| 1996-04-10 | $1.19 | $1.19 | 1,069,600 | — | — |
| 1996-04-09 | $1.22 | $1.22 | 663,200 | — | — |
| 1996-04-08 | $1.25 | $1.25 | 2,083,200 | — | — |
| 1996-04-04 | $1.30 | $1.30 | 2,067,200 | — | — |
| 1996-04-03 | $1.25 | $1.25 | 1,367,200 | — | — |
| 1996-04-02 | $1.16 | $1.16 | 2,536,000 | — | — |
| 1996-04-01 | $1.03 | $1.03 | 2,982,400 | — | — |
| 1996-03-29 | $1.10 | $1.10 | 1,601,600 | — | — |
| 1996-03-28 | $1.13 | $1.13 | 374,400 | — | — |
| 1996-03-27 | $1.14 | $1.14 | 901,600 | — | — |
| 1996-03-26 | $1.22 | $1.22 | 914,400 | — | — |
| 1996-03-25 | $1.25 | $1.25 | 748,800 | — | — |
| 1996-03-22 | $1.27 | $1.27 | 972,000 | — | — |
| 1996-03-21 | $1.33 | $1.33 | 2,958,400 | — | — |
| 1996-03-20 | $1.36 | $1.36 | 11,570,400 | — | — |
| 1996-03-19 | $1.13 | $1.13 | 954,400 | — | — |
| 1996-03-18 | $1.11 | $1.11 | 736,800 | — | — |
| 1996-03-15 | $1.13 | $1.13 | 676,800 | — | — |
| 1996-03-14 | $1.11 | $1.11 | 668,800 | — | — |
| 1996-03-13 | $1.11 | $1.11 | 240,800 | — | — |
| 1996-03-12 | $1.13 | $1.13 | 317,600 | — | — |
| 1996-03-11 | $1.13 | $1.13 | 600,000 | — | — |
| 1996-03-08 | $1.13 | $1.13 | 782,400 | — | — |
| 1996-03-07 | $1.13 | $1.13 | 877,600 | — | — |
| 1996-03-06 | $1.11 | $1.11 | 865,600 | — | — |
| 1996-03-05 | $1.13 | $1.13 | 1,000,000 | — | — |
| 1996-03-04 | $1.08 | $1.08 | 1,179,200 | — | — |
| 1996-03-01 | $1.05 | $1.05 | 2,297,600 | — | — |
| 1996-02-29 | $0.97 | $0.97 | 264,000 | — | — |
| 1996-02-28 | $1.00 | $1.00 | 1,024,000 | — | — |
| 1996-02-27 | $1.00 | $1.00 | 1,072,800 | — | — |
| 1996-02-26 | $1.03 | $1.03 | 616,000 | — | — |
| 1996-02-23 | $1.02 | $1.02 | 696,800 | — | — |
| 1996-02-22 | $1.00 | $1.00 | 1,252,800 | — | — |
| 1996-02-21 | $1.03 | $1.03 | 589,600 | — | — |
| 1996-02-20 | $1.00 | $1.00 | 276,800 | — | — |
| 1996-02-16 | $1.03 | $1.03 | 306,400 | — | — |
| 1996-02-15 | $1.03 | $1.03 | 1,069,600 | — | — |
| 1996-02-14 | $1.09 | $1.09 | 393,600 | — | — |
| 1996-02-13 | $1.11 | $1.11 | 922,400 | — | — |
| 1996-02-12 | $1.11 | $1.11 | 3,076,000 | — | — |
| 1996-02-09 | $1.08 | $1.08 | 1,571,200 | — | — |
| 1996-02-08 | $0.96 | $0.96 | 1,164,800 | — | — |
| 1996-02-07 | $0.98 | $0.98 | 2,101,600 | — | — |
| 1996-02-06 | $0.95 | $0.95 | 2,700,000 | — | — |
| 1996-02-05 | $0.96 | $0.96 | 3,605,600 | — | — |
| 1996-02-02 | $0.84 | $0.84 | 4,757,600 | — | — |
| 1996-02-01 | $0.78 | $0.78 | 7,396,000 | — | — |
| 1996-01-31 | $0.80 | $0.80 | 20,872,800 | — | — |
| 1996-01-30 | $1.20 | $1.20 | 6,334,400 | — | — |
| 1996-01-29 | $1.14 | $1.14 | 1,088,000 | — | — |
| 1996-01-26 | $1.16 | $1.16 | 2,991,200 | — | — |
| 1996-01-25 | $1.13 | $1.13 | 893,600 | — | — |
| 1996-01-24 | $1.16 | $1.16 | 1,048,000 | — | — |
| 1996-01-23 | $1.16 | $1.16 | 1,822,400 | — | — |
| 1996-01-22 | $1.13 | $1.13 | 5,715,200 | — | — |
| 1996-01-19 | $1.00 | $1.00 | 2,188,800 | — | — |
| 1996-01-18 | $1.03 | $1.03 | 2,224,000 | — | — |
| 1996-01-17 | $1.00 | $1.00 | 2,145,600 | — | — |
| 1996-01-16 | $1.06 | $1.06 | 1,952,000 | — | — |
| 1996-01-15 | $1.06 | $1.06 | 5,032,000 | — | — |
| 1996-01-12 | $1.13 | $1.13 | 588,800 | — | — |
| 1996-01-11 | $1.08 | $1.08 | 849,600 | — | — |
| 1996-01-10 | $1.11 | $1.11 | 4,086,400 | — | — |
| 1996-01-09 | $1.13 | $1.13 | 1,315,200 | — | — |
| 1996-01-08 | $1.17 | $1.17 | 528,000 | — | — |
| 1996-01-05 | $1.14 | $1.14 | 4,201,600 | — | — |
| 1996-01-04 | $1.23 | $1.23 | 6,165,600 | — | — |
| 1996-01-03 | $1.31 | $1.31 | 1,844,800 | — | — |
| 1996-01-02 | $1.38 | $1.38 | 906,400 | — | — |