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
- 1980-03-17 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 | $4.45 | $5.31 | 2,819,200 | — | — |
| 1996-12-30 | $4.61 | $5.50 | 2,163,200 | — | — |
| 1996-12-27 | $4.64 | $5.54 | 2,672,000 | — | — |
| 1996-12-26 | $4.63 | $5.52 | 2,196,800 | — | — |
| 1996-12-24 | $4.66 | $5.56 | 611,200 | — | — |
| 1996-12-23 | $4.64 | $5.54 | 1,488,800 | — | — |
| 1996-12-20 | $4.73 | $5.65 | 5,256,000 | — | — |
| 1996-12-19 | $4.69 | $5.59 | 1,701,600 | — | — |
| 1996-12-18 | $4.75 | $5.67 | 1,252,800 | — | — |
| 1996-12-17 | $4.67 | $5.57 | 5,200,000 | — | — |
| 1996-12-16 | $4.63 | $5.52 | 5,980,800 | — | — |
| 1996-12-13 | $4.77 | $5.69 | 5,903,200 | — | — |
| 1996-12-12 | $4.75 | $5.67 | 4,922,400 | — | — |
| 1996-12-11 | $4.86 | $5.80 | 1,196,800 | — | — |
| 1996-12-10 | $4.92 | $5.87 | 2,680,800 | — | — |
| 1996-12-09 | $4.94 | $5.89 | 2,991,200 | — | — |
| 1996-12-06 | $4.89 | $5.84 | 3,626,400 | — | — |
| 1996-12-05 | $4.91 | $5.85 | 5,260,800 | — | — |
| 1996-12-04 | $4.94 | $5.89 | 2,977,600 | — | — |
| 1996-12-03 | $4.95 | $5.91 | 2,936,800 | — | — |
| 1996-12-02 | $5.08 | $6.06 | 2,970,400 | — | — |
| 1996-11-29 | $5.08 | $6.06 | 612,800 | — | — |
| 1996-11-27 | $5.11 | $6.10 | 2,776,000 | — | — |
| 1996-11-26 | $5.11 | $6.10 | 5,448,800 | — | — |
| 1996-11-25 | $5.00 | $5.97 | 4,347,200 | — | — |
| 1996-11-22 | $4.91 | $5.85 | 4,420,000 | — | — |
| 1996-11-21 | $5.00 | $5.97 | 6,822,400 | — | — |
| 1996-11-20 | $4.91 | $5.85 | 4,335,200 | — | — |
| 1996-11-19 | $4.86 | $5.80 | 3,146,400 | — | — |
| 1996-11-18 | $4.84 | $5.78 | 2,699,200 | — | — |
| 1996-11-15 | $4.75 | $5.67 | 2,878,400 | — | — |
| 1996-11-14 | $4.81 | $5.74 | 6,836,800 | — | — |
| 1996-11-13 | $4.77 | $5.69 | 8,318,400 | — | — |
| 1996-11-12 | $4.77 | $5.69 | 8,254,400 | — | — |
| 1996-11-11 | $4.92 | $5.87 | 4,951,200 | — | — |
| 1996-11-08 | $5.05 | $6.02 | 19,744,000 | — | — |
| 1996-11-07 | $4.94 | $5.89 | 32,788,800 | — | — |
| 1996-11-06 | $5.42 | $6.47 | 5,352,800 | — | — |
| 1996-11-05 | $5.20 | $6.21 | 3,964,800 | — | — |
| 1996-11-04 | $5.06 | $6.04 | 2,932,000 | — | — |
| 1996-11-01 | $5.06 | $6.04 | 3,672,800 | — | — |
| 1996-10-31 | $5.02 | $5.98 | 6,483,200 | — | — |
| 1996-10-30 | $4.92 | $5.87 | 4,148,000 | — | — |
| 1996-10-29 | $4.97 | $5.93 | 3,267,200 | — | — |
| 1996-10-28 | $4.94 | $5.89 | 1,682,400 | — | — |
| 1996-10-25 | $5.00 | $5.97 | 1,603,200 | — | — |
| 1996-10-24 | $5.08 | $6.06 | 2,638,400 | — | — |
| 1996-10-23 | $5.08 | $6.06 | 2,665,600 | — | — |
| 1996-10-22 | $5.02 | $5.98 | 2,581,600 | — | — |
| 1996-10-21 | $5.16 | $6.15 | 983,200 | — | — |
| 1996-10-18 | $5.20 | $6.21 | 2,004,800 | — | — |
| 1996-10-17 | $5.09 | $6.08 | 4,640,000 | — | — |
| 1996-10-16 | $5.11 | $6.10 | 2,968,000 | — | — |
| 1996-10-15 | $5.16 | $6.15 | 6,428,000 | — | — |
| 1996-10-14 | $5.28 | $6.29 | 2,698,400 | — | — |
| 1996-10-11 | $5.25 | $6.26 | 1,603,200 | — | — |
| 1996-10-10 | $5.34 | $6.37 | 5,549,600 | — | — |
| 1996-10-09 | $5.38 | $6.41 | 7,801,600 | — | — |
| 1996-10-08 | $5.30 | $6.31 | 1,710,400 | — | — |
| 1996-10-07 | $5.23 | $6.24 | 1,476,000 | — | — |
| 1996-10-04 | $5.30 | $6.31 | 1,375,200 | — | — |
| 1996-10-03 | $5.19 | $6.18 | 2,634,400 | — | — |
| 1996-10-02 | $5.28 | $6.29 | 5,004,800 | — | — |
| 1996-10-01 | $5.31 | $6.33 | 6,252,000 | — | — |
| 1996-09-30 | $5.11 | $6.09 | 2,860,800 | — | — |
| 1996-09-27 | $5.09 | $6.07 | 3,660,000 | — | — |
| 1996-09-26 | $5.19 | $6.18 | 7,053,600 | — | — |
| 1996-09-25 | $5.11 | $6.09 | 5,936,800 | — | — |
| 1996-09-24 | $5.22 | $6.22 | 5,502,400 | — | — |
| 1996-09-23 | $5.17 | $6.16 | 5,607,200 | — | — |
| 1996-09-20 | $5.19 | $6.18 | 7,332,000 | — | — |
| 1996-09-19 | $5.16 | $6.15 | 4,004,800 | — | — |
| 1996-09-18 | $5.06 | $6.03 | 7,828,800 | — | — |
| 1996-09-17 | $5.06 | $6.03 | 6,540,000 | — | — |
| 1996-09-16 | $5.11 | $6.09 | 11,052,000 | — | — |
| 1996-09-13 | $5.05 | $6.02 | 19,005,600 | — | — |
| 1996-09-12 | $5.06 | $6.03 | 11,119,200 | — | — |
| 1996-09-11 | $4.97 | $5.92 | 5,116,000 | — | — |
| 1996-09-10 | $4.92 | $5.87 | 8,492,800 | — | — |
| 1996-09-09 | $4.95 | $5.90 | 9,244,800 | — | — |
| 1996-09-06 | $4.86 | $5.79 | 11,024,800 | — | — |
| 1996-09-05 | $4.72 | $5.62 | 10,877,600 | — | — |
| 1996-09-04 | $4.61 | $5.49 | 2,613,600 | — | — |
| 1996-09-03 | $4.50 | $5.36 | 3,917,600 | — | — |
| 1996-08-30 | $4.52 | $5.38 | 2,021,600 | — | — |
| 1996-08-29 | $4.59 | $5.47 | 4,175,200 | — | — |
| 1996-08-28 | $4.70 | $5.61 | 5,137,600 | — | — |
| 1996-08-27 | $4.69 | $5.59 | 5,260,000 | — | — |
| 1996-08-26 | $4.55 | $5.42 | 1,697,600 | — | — |
| 1996-08-23 | $4.59 | $5.47 | 1,848,800 | — | — |
| 1996-08-22 | $4.67 | $5.57 | 2,932,800 | — | — |
| 1996-08-21 | $4.56 | $5.44 | 4,050,400 | — | — |
| 1996-08-20 | $4.63 | $5.51 | 4,051,200 | — | — |
| 1996-08-19 | $4.73 | $5.64 | 6,623,200 | — | — |
| 1996-08-16 | $4.72 | $5.62 | 8,884,000 | — | — |
| 1996-08-15 | $4.72 | $5.62 | 9,139,200 | — | — |
| 1996-08-14 | $4.69 | $5.59 | 16,341,600 | — | — |
| 1996-08-13 | $4.70 | $5.61 | 5,914,400 | — | — |
| 1996-08-12 | $4.70 | $5.61 | 9,354,400 | — | — |
| 1996-08-09 | $4.64 | $5.53 | 17,017,600 | — | — |
| 1996-08-08 | $4.47 | $5.33 | 6,440,800 | — | — |
| 1996-08-07 | $4.34 | $5.18 | 6,085,600 | — | — |
| 1996-08-06 | $4.28 | $5.10 | 3,352,800 | — | — |
| 1996-08-05 | $4.27 | $5.08 | 2,740,800 | — | — |
| 1996-08-02 | $4.34 | $5.18 | 4,841,600 | — | — |
| 1996-08-01 | $4.14 | $4.93 | 3,358,400 | — | — |
| 1996-07-31 | $4.08 | $4.86 | 4,018,400 | — | — |
| 1996-07-30 | $4.13 | $4.92 | 5,770,400 | — | — |
| 1996-07-29 | $3.95 | $4.71 | 8,230,400 | — | — |
| 1996-07-26 | $3.86 | $4.60 | 6,738,400 | — | — |
| 1996-07-25 | $3.81 | $4.54 | 5,536,800 | — | — |
| 1996-07-24 | $3.86 | $4.60 | 9,096,000 | — | — |
| 1996-07-23 | $3.94 | $4.69 | 1,881,600 | — | — |
| 1996-07-22 | $4.05 | $4.82 | 2,276,800 | — | — |
| 1996-07-19 | $4.19 | $4.99 | 3,411,200 | — | — |
| 1996-07-18 | $4.28 | $5.10 | 7,180,800 | — | — |
| 1996-07-17 | $4.11 | $4.90 | 11,827,200 | — | — |
| 1996-07-16 | $3.80 | $4.53 | 12,151,200 | — | — |
| 1996-07-15 | $3.94 | $4.69 | 4,640,000 | — | — |
| 1996-07-12 | $4.14 | $4.93 | 1,896,000 | — | — |
| 1996-07-11 | $4.20 | $5.00 | 8,841,600 | — | — |
| 1996-07-10 | $4.31 | $5.13 | 3,814,400 | — | — |
| 1996-07-09 | $4.34 | $5.17 | 4,281,600 | — | — |
| 1996-07-08 | $4.23 | $5.04 | 6,290,400 | — | — |
| 1996-07-05 | $4.44 | $5.28 | 3,605,600 | — | — |
| 1996-07-03 | $4.64 | $5.52 | 4,699,200 | — | — |
| 1996-07-02 | $4.61 | $5.49 | 7,188,000 | — | — |
| 1996-07-01 | $4.44 | $5.28 | 4,709,600 | — | — |
| 1996-06-28 | $4.52 | $5.37 | 3,452,800 | — | — |
| 1996-06-27 | $4.59 | $5.47 | 5,983,200 | — | — |
| 1996-06-26 | $4.50 | $5.36 | 1,526,400 | — | — |
| 1996-06-25 | $4.67 | $5.56 | 3,684,000 | — | — |
| 1996-06-24 | $4.63 | $5.50 | 5,125,600 | — | — |
| 1996-06-21 | $4.59 | $5.47 | 4,784,000 | — | — |
| 1996-06-20 | $4.67 | $5.56 | 6,266,400 | — | — |
| 1996-06-19 | $4.56 | $5.43 | 13,065,600 | — | — |
| 1996-06-18 | $4.44 | $5.28 | 2,320,800 | — | — |
| 1996-06-17 | $4.50 | $5.36 | 2,602,400 | — | — |
| 1996-06-14 | $4.58 | $5.45 | 4,947,200 | — | — |
| 1996-06-13 | $4.63 | $5.50 | 6,624,800 | — | — |
| 1996-06-12 | $4.64 | $5.52 | 5,947,200 | — | — |
| 1996-06-11 | $4.77 | $5.67 | 3,992,800 | — | — |
| 1996-06-10 | $4.77 | $5.67 | 4,772,000 | — | — |
| 1996-06-07 | $4.70 | $5.60 | 10,295,200 | — | — |
| 1996-06-06 | $4.73 | $5.63 | 9,356,000 | — | — |
| 1996-06-05 | $4.84 | $5.76 | 17,183,200 | — | — |
| 1996-06-04 | $4.69 | $5.58 | 20,023,200 | — | — |
| 1996-06-03 | $4.38 | $5.21 | 4,535,200 | — | — |
| 1996-05-31 | $4.28 | $5.09 | 4,536,800 | — | — |
| 1996-05-30 | $4.33 | $5.15 | 2,466,400 | — | — |
| 1996-05-29 | $4.39 | $5.22 | 2,284,800 | — | — |
| 1996-05-28 | $4.44 | $5.28 | 2,281,600 | — | — |
| 1996-05-24 | $4.33 | $5.15 | 3,641,600 | — | — |
| 1996-05-23 | $4.44 | $5.28 | 4,876,800 | — | — |
| 1996-05-22 | $4.45 | $5.30 | 6,304,800 | — | — |
| 1996-05-21 | $4.47 | $5.32 | 7,756,000 | — | — |
| 1996-05-20 | $4.36 | $5.19 | 3,968,000 | — | — |
| 1996-05-17 | $4.30 | $5.11 | 2,193,600 | — | — |
| 1996-05-16 | $4.30 | $5.11 | 2,822,400 | — | — |
| 1996-05-15 | $4.25 | $5.06 | 9,565,600 | — | — |
| 1996-05-14 | $4.39 | $5.22 | 21,291,200 | — | — |
| 1996-05-13 | $4.16 | $4.95 | 5,615,200 | — | — |
| 1996-05-10 | $4.11 | $4.89 | 4,234,400 | — | — |
| 1996-05-09 | $4.08 | $4.85 | 3,330,400 | — | — |
| 1996-05-08 | $4.06 | $4.83 | 7,416,000 | — | — |
| 1996-05-07 | $4.11 | $4.89 | 5,603,200 | — | — |
| 1996-05-06 | $4.00 | $4.76 | 4,629,600 | — | — |
| 1996-05-03 | $4.05 | $4.82 | 5,887,200 | — | — |
| 1996-05-02 | $4.03 | $4.80 | 8,715,200 | — | — |
| 1996-05-01 | $4.19 | $4.98 | 10,352,800 | — | — |
| 1996-04-30 | $4.05 | $4.82 | 6,347,200 | — | — |
| 1996-04-29 | $4.02 | $4.78 | 4,027,200 | — | — |
| 1996-04-26 | $4.03 | $4.80 | 8,336,000 | — | — |
| 1996-04-25 | $3.88 | $4.61 | 6,344,800 | — | — |
| 1996-04-24 | $3.78 | $4.50 | 3,898,400 | — | — |
| 1996-04-23 | $3.80 | $4.52 | 7,109,600 | — | — |
| 1996-04-22 | $3.75 | $4.46 | 8,572,000 | — | — |
| 1996-04-19 | $3.75 | $4.46 | 6,519,200 | — | — |
| 1996-04-18 | $3.70 | $4.41 | 4,033,600 | — | — |
| 1996-04-17 | $3.75 | $4.46 | 7,196,000 | — | — |
| 1996-04-16 | $3.80 | $4.52 | 7,551,200 | — | — |
| 1996-04-15 | $3.88 | $4.61 | 5,136,000 | — | — |
| 1996-04-12 | $3.86 | $4.59 | 21,977,600 | — | — |
| 1996-04-11 | $3.75 | $4.46 | 48,796,800 | — | — |
| 1996-04-10 | $4.17 | $4.96 | 5,849,600 | — | — |
| 1996-04-09 | $4.25 | $5.05 | 6,454,400 | — | — |
| 1996-04-08 | $4.23 | $5.03 | 4,272,000 | — | — |
| 1996-04-04 | $4.45 | $5.29 | 4,092,800 | — | — |
| 1996-04-03 | $4.53 | $5.38 | 4,852,000 | — | — |
| 1996-04-02 | $4.45 | $5.29 | 3,511,200 | — | — |
| 1996-04-01 | $4.53 | $5.38 | 5,736,800 | — | — |
| 1996-03-29 | $4.47 | $5.31 | 4,609,600 | — | — |
| 1996-03-28 | $4.41 | $5.24 | 5,439,200 | — | — |
| 1996-03-27 | $4.38 | $5.20 | 2,795,200 | — | — |
| 1996-03-26 | $4.44 | $5.27 | 3,233,600 | — | — |
| 1996-03-25 | $4.44 | $5.27 | 2,888,800 | — | — |
| 1996-03-22 | $4.50 | $5.35 | 2,486,400 | — | — |
| 1996-03-21 | $4.48 | $5.33 | 3,708,800 | — | — |
| 1996-03-20 | $4.39 | $5.22 | 2,270,400 | — | — |
| 1996-03-19 | $4.45 | $5.29 | 2,921,600 | — | — |
| 1996-03-18 | $4.44 | $5.27 | 1,660,800 | — | — |
| 1996-03-15 | $4.41 | $5.24 | 4,726,400 | — | — |
| 1996-03-14 | $4.42 | $5.25 | 3,975,200 | — | — |
| 1996-03-13 | $4.39 | $5.22 | 1,837,600 | — | — |
| 1996-03-12 | $4.39 | $5.22 | 5,307,200 | — | — |
| 1996-03-11 | $4.42 | $5.25 | 4,238,400 | — | — |
| 1996-03-08 | $4.41 | $5.24 | 5,207,200 | — | — |
| 1996-03-07 | $4.53 | $5.38 | 12,527,200 | — | — |
| 1996-03-06 | $4.38 | $5.20 | 6,680,800 | — | — |
| 1996-03-05 | $4.33 | $5.14 | 12,649,600 | — | — |
| 1996-03-04 | $4.38 | $5.20 | 12,100,800 | — | — |
| 1996-03-01 | $4.00 | $4.75 | 4,120,000 | — | — |
| 1996-02-29 | $3.88 | $4.60 | 2,856,000 | — | — |
| 1996-02-28 | $4.00 | $4.75 | 2,056,800 | — | — |
| 1996-02-27 | $3.98 | $4.73 | 6,396,000 | — | — |
| 1996-02-26 | $4.03 | $4.79 | 6,633,600 | — | — |
| 1996-02-23 | $4.25 | $5.05 | 5,147,200 | — | — |
| 1996-02-22 | $4.22 | $5.01 | 3,132,800 | — | — |
| 1996-02-21 | $4.06 | $4.83 | 4,851,200 | — | — |
| 1996-02-20 | $4.00 | $4.75 | 2,901,600 | — | — |
| 1996-02-16 | $4.09 | $4.86 | 3,697,600 | — | — |
| 1996-02-15 | $4.17 | $4.96 | 3,417,600 | — | — |
| 1996-02-14 | $4.19 | $4.98 | 4,141,600 | — | — |
| 1996-02-13 | $4.08 | $4.85 | 9,176,000 | — | — |
| 1996-02-12 | $4.03 | $4.79 | 6,095,200 | — | — |
| 1996-02-09 | $3.91 | $4.64 | 4,225,600 | — | — |
| 1996-02-08 | $3.92 | $4.66 | 5,040,800 | — | — |
| 1996-02-07 | $3.83 | $4.55 | 4,383,200 | — | — |
| 1996-02-06 | $3.83 | $4.55 | 3,468,800 | — | — |
| 1996-02-05 | $3.83 | $4.55 | 3,407,200 | — | — |
| 1996-02-02 | $3.80 | $4.51 | 2,796,000 | — | — |
| 1996-02-01 | $3.83 | $4.55 | 10,176,000 | — | — |
| 1996-01-31 | $3.89 | $4.62 | 4,769,600 | — | — |
| 1996-01-30 | $3.78 | $4.49 | 3,005,600 | — | — |
| 1996-01-29 | $3.70 | $4.40 | 978,400 | — | — |
| 1996-01-26 | $3.69 | $4.38 | 2,725,600 | — | — |
| 1996-01-25 | $3.69 | $4.38 | 2,553,600 | — | — |
| 1996-01-24 | $3.75 | $4.46 | 3,492,000 | — | — |
| 1996-01-23 | $3.67 | $4.36 | 4,896,000 | — | — |
| 1996-01-22 | $3.66 | $4.34 | 3,929,600 | — | — |
| 1996-01-19 | $3.63 | $4.31 | 4,419,200 | — | — |
| 1996-01-18 | $3.63 | $4.31 | 2,884,800 | — | — |
| 1996-01-17 | $3.69 | $4.38 | 4,041,600 | — | — |
| 1996-01-16 | $3.77 | $4.47 | 4,932,800 | — | — |
| 1996-01-15 | $3.72 | $4.42 | 4,416,000 | — | — |
| 1996-01-12 | $3.70 | $4.40 | 5,184,000 | — | — |
| 1996-01-11 | $3.83 | $4.54 | 6,732,800 | — | — |
| 1996-01-10 | $3.81 | $4.52 | 6,018,400 | — | — |
| 1996-01-09 | $3.77 | $4.47 | 9,778,400 | — | — |
| 1996-01-08 | $3.69 | $4.37 | 12,894,400 | — | — |
| 1996-01-05 | $3.94 | $4.67 | 17,896,800 | — | — |
| 1996-01-04 | $4.33 | $5.13 | 4,649,600 | — | — |
| 1996-01-03 | $4.30 | $5.10 | 6,053,600 | — | — |
| 1996-01-02 | $4.23 | $5.02 | 2,511,200 | — | — |