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
- 1980-01-02 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 | $4.35 | $4.74 | 2,302,425 | — | — |
| 1996-12-30 | $4.42 | $4.83 | 3,193,931 | — | — |
| 1996-12-27 | $4.49 | $4.91 | 2,520,113 | — | — |
| 1996-12-26 | $4.47 | $4.88 | 3,659,175 | — | — |
| 1996-12-24 | $4.42 | $4.83 | 1,395,225 | — | — |
| 1996-12-23 | $4.37 | $4.77 | 2,151,056 | — | — |
| 1996-12-20 | $4.42 | $4.83 | 3,881,925 | — | — |
| 1996-12-19 | $4.32 | $4.72 | 4,406,906 | — | — |
| 1996-12-18 | $4.40 | $4.80 | 4,602,825 | — | — |
| 1996-12-17 | $4.47 | $4.88 | 3,086,606 | — | — |
| 1996-12-16 | $4.44 | $4.85 | 3,947,738 | — | — |
| 1996-12-13 | $4.49 | $4.91 | 3,418,706 | — | — |
| 1996-12-12 | $4.42 | $4.83 | 3,585,769 | — | — |
| 1996-12-11 | $4.47 | $4.88 | 5,703,919 | — | — |
| 1996-12-10 | $4.57 | $4.99 | 9,743,288 | — | — |
| 1996-12-09 | $4.79 | $5.23 | 7,159,894 | — | — |
| 1996-12-06 | $4.89 | $5.34 | 2,446,200 | — | — |
| 1996-12-05 | $5.04 | $5.50 | 1,939,444 | — | — |
| 1996-12-04 | $5.01 | $5.47 | 2,336,344 | — | — |
| 1996-12-03 | $5.06 | $5.52 | 2,258,381 | — | — |
| 1996-12-02 | $5.04 | $5.50 | 2,910,431 | — | — |
| 1996-11-29 | $4.91 | $5.36 | 585,731 | — | — |
| 1996-11-27 | $4.86 | $5.31 | 2,251,294 | — | — |
| 1996-11-26 | $4.86 | $5.31 | 3,393,900 | — | — |
| 1996-11-25 | $5.06 | $5.52 | 4,830,638 | — | — |
| 1996-11-22 | $4.99 | $5.44 | 1,470,656 | — | — |
| 1996-11-21 | $4.94 | $5.39 | 2,694,769 | — | — |
| 1996-11-20 | $5.09 | $5.55 | 5,462,944 | — | — |
| 1996-11-19 | $4.91 | $5.36 | 3,775,106 | — | — |
| 1996-11-18 | $4.86 | $5.31 | 4,004,438 | — | — |
| 1996-11-15 | $4.72 | $5.15 | 2,245,219 | — | — |
| 1996-11-14 | $4.81 | $5.26 | 3,198,994 | — | — |
| 1996-11-13 | $4.79 | $5.23 | 4,717,744 | — | — |
| 1996-11-12 | $4.74 | $5.17 | 7,863,581 | — | — |
| 1996-11-11 | $4.69 | $5.12 | 3,156,975 | — | — |
| 1996-11-08 | $4.52 | $4.93 | 5,434,594 | — | — |
| 1996-11-07 | $4.57 | $4.99 | 6,234,975 | — | — |
| 1996-11-06 | $4.69 | $5.12 | 5,796,563 | — | — |
| 1996-11-05 | $4.59 | $5.01 | 3,687,019 | — | — |
| 1996-11-04 | $4.62 | $5.04 | 2,869,931 | — | — |
| 1996-11-01 | $4.62 | $5.04 | 8,182,013 | — | — |
| 1996-10-31 | $4.44 | $4.85 | 3,729,038 | — | — |
| 1996-10-30 | $4.30 | $4.69 | 2,280,656 | — | — |
| 1996-10-29 | $4.32 | $4.72 | 3,198,488 | — | — |
| 1996-10-28 | $4.32 | $4.72 | 4,617,000 | — | — |
| 1996-10-25 | $4.42 | $4.82 | 5,525,719 | — | — |
| 1996-10-24 | $4.37 | $4.77 | 8,399,194 | — | — |
| 1996-10-23 | $4.30 | $4.69 | 6,576,188 | — | — |
| 1996-10-22 | $4.12 | $4.50 | 7,620,075 | — | — |
| 1996-10-21 | $4.07 | $4.45 | 7,881,300 | — | — |
| 1996-10-18 | $4.17 | $4.55 | 7,572,994 | — | — |
| 1996-10-17 | $4.30 | $4.69 | 2,328,750 | — | — |
| 1996-10-16 | $4.40 | $4.80 | 2,334,319 | — | — |
| 1996-10-15 | $4.35 | $4.74 | 9,114,019 | — | — |
| 1996-10-14 | $4.42 | $4.82 | 5,970,713 | — | — |
| 1996-10-11 | $4.49 | $4.90 | 4,115,813 | — | — |
| 1996-10-10 | $4.44 | $4.85 | 6,223,331 | — | — |
| 1996-10-09 | $4.42 | $4.82 | 5,949,450 | — | — |
| 1996-10-08 | $4.47 | $4.88 | 9,100,350 | — | — |
| 1996-10-07 | $4.49 | $4.90 | 4,227,188 | — | — |
| 1996-10-04 | $4.57 | $4.99 | 3,446,044 | — | — |
| 1996-10-03 | $4.49 | $4.90 | 2,142,956 | — | — |
| 1996-10-02 | $4.52 | $4.93 | 2,460,881 | — | — |
| 1996-10-01 | $4.57 | $4.99 | 2,128,781 | — | — |
| 1996-09-30 | $4.52 | $4.93 | 3,071,419 | — | — |
| 1996-09-27 | $4.49 | $4.90 | 2,193,581 | — | — |
| 1996-09-26 | $4.44 | $4.85 | 3,131,663 | — | — |
| 1996-09-25 | $4.54 | $4.96 | 2,638,575 | — | — |
| 1996-09-24 | $4.52 | $4.93 | 2,923,594 | — | — |
| 1996-09-23 | $4.54 | $4.96 | 2,613,769 | — | — |
| 1996-09-20 | $4.57 | $4.99 | 3,991,275 | — | — |
| 1996-09-19 | $4.52 | $4.93 | 2,682,619 | — | — |
| 1996-09-18 | $4.44 | $4.85 | 5,560,650 | — | — |
| 1996-09-17 | $4.49 | $4.90 | 3,069,900 | — | — |
| 1996-09-16 | $4.54 | $4.96 | 4,974,413 | — | — |
| 1996-09-13 | $4.49 | $4.90 | 7,382,644 | — | — |
| 1996-09-12 | $4.44 | $4.85 | 4,474,744 | — | — |
| 1996-09-11 | $4.44 | $4.85 | 4,632,694 | — | — |
| 1996-09-10 | $4.52 | $4.93 | 4,557,769 | — | — |
| 1996-09-09 | $4.57 | $4.99 | 5,180,963 | — | — |
| 1996-09-06 | $4.49 | $4.90 | 8,649,281 | — | — |
| 1996-09-05 | $4.25 | $4.64 | 6,664,275 | — | — |
| 1996-09-04 | $4.40 | $4.80 | 3,617,156 | — | — |
| 1996-09-03 | $4.44 | $4.85 | 3,778,650 | — | — |
| 1996-08-30 | $4.49 | $4.90 | 4,273,256 | — | — |
| 1996-08-29 | $4.49 | $4.90 | 3,957,356 | — | — |
| 1996-08-28 | $4.52 | $4.93 | 7,150,781 | — | — |
| 1996-08-27 | $4.67 | $5.09 | 10,298,644 | — | — |
| 1996-08-26 | $4.72 | $5.15 | 2,124,225 | — | — |
| 1996-08-23 | $4.84 | $5.28 | 1,278,788 | — | — |
| 1996-08-22 | $4.86 | $5.31 | 1,480,275 | — | — |
| 1996-08-21 | $4.86 | $5.31 | 1,495,463 | — | — |
| 1996-08-20 | $4.77 | $5.20 | 2,625,919 | — | — |
| 1996-08-19 | $4.74 | $5.17 | 2,824,875 | — | — |
| 1996-08-16 | $4.69 | $5.12 | 3,336,694 | — | — |
| 1996-08-15 | $4.72 | $5.15 | 1,701,000 | — | — |
| 1996-08-14 | $4.81 | $5.25 | 1,547,606 | — | — |
| 1996-08-13 | $4.91 | $5.36 | 669,263 | — | — |
| 1996-08-12 | $4.99 | $5.44 | 1,129,950 | — | — |
| 1996-08-09 | $5.06 | $5.52 | 1,152,225 | — | — |
| 1996-08-08 | $5.14 | $5.60 | 2,936,250 | — | — |
| 1996-08-07 | $4.94 | $5.39 | 1,715,175 | — | — |
| 1996-08-06 | $4.86 | $5.31 | 1,855,913 | — | — |
| 1996-08-05 | $4.99 | $5.44 | 1,394,719 | — | — |
| 1996-08-02 | $5.01 | $5.47 | 3,151,913 | — | — |
| 1996-08-01 | $4.94 | $5.39 | 6,244,594 | — | — |
| 1996-07-31 | $4.89 | $5.33 | 3,933,563 | — | — |
| 1996-07-30 | $4.57 | $4.98 | 2,364,694 | — | — |
| 1996-07-29 | $4.57 | $4.98 | 2,864,869 | — | — |
| 1996-07-26 | $4.67 | $5.09 | 5,238,169 | — | — |
| 1996-07-25 | $4.62 | $5.04 | 3,510,338 | — | — |
| 1996-07-24 | $4.77 | $5.20 | 3,285,056 | — | — |
| 1996-07-23 | $4.86 | $5.31 | 5,022,000 | — | — |
| 1996-07-22 | $4.69 | $5.12 | 4,139,606 | — | — |
| 1996-07-19 | $4.79 | $5.23 | 2,715,525 | — | — |
| 1996-07-18 | $4.89 | $5.33 | 3,281,513 | — | — |
| 1996-07-17 | $4.81 | $5.25 | 7,073,831 | — | — |
| 1996-07-16 | $4.56 | $4.98 | 5,185,519 | — | — |
| 1996-07-15 | $4.94 | $5.39 | 4,921,256 | — | — |
| 1996-07-12 | $5.16 | $5.63 | 2,672,494 | — | — |
| 1996-07-11 | $5.14 | $5.60 | 4,046,456 | — | — |
| 1996-07-10 | $5.31 | $5.79 | 2,448,225 | — | — |
| 1996-07-09 | $5.53 | $6.03 | 1,728,844 | — | — |
| 1996-07-08 | $5.33 | $5.82 | 2,825,888 | — | — |
| 1996-07-05 | $5.46 | $5.95 | 967,950 | — | — |
| 1996-07-03 | $5.56 | $6.06 | 1,491,919 | — | — |
| 1996-07-02 | $5.56 | $6.06 | 2,534,794 | — | — |
| 1996-07-01 | $5.63 | $6.14 | 1,387,631 | — | — |
| 1996-06-28 | $5.75 | $6.28 | 3,770,044 | — | — |
| 1996-06-27 | $5.41 | $5.90 | 6,011,719 | — | — |
| 1996-06-26 | $5.60 | $6.11 | 1,983,488 | — | — |
| 1996-06-25 | $5.75 | $6.28 | 6,304,331 | — | — |
| 1996-06-24 | $5.65 | $6.17 | 2,465,944 | — | — |
| 1996-06-21 | $5.58 | $6.09 | 3,901,669 | — | — |
| 1996-06-20 | $5.41 | $5.90 | 4,086,450 | — | — |
| 1996-06-19 | $5.41 | $5.90 | 3,741,188 | — | — |
| 1996-06-18 | $5.65 | $6.17 | 6,075,000 | — | — |
| 1996-06-17 | $5.46 | $5.95 | 1,463,569 | — | — |
| 1996-06-14 | $5.60 | $6.11 | 1,257,019 | — | — |
| 1996-06-13 | $5.63 | $6.14 | 1,779,469 | — | — |
| 1996-06-12 | $5.68 | $6.20 | 1,308,656 | — | — |
| 1996-06-11 | $5.78 | $6.30 | 3,754,856 | — | — |
| 1996-06-10 | $5.68 | $6.20 | 2,398,106 | — | — |
| 1996-06-07 | $5.70 | $6.22 | 3,433,388 | — | — |
| 1996-06-06 | $5.80 | $6.33 | 8,224,538 | — | — |
| 1996-06-05 | $5.60 | $6.11 | 2,932,706 | — | — |
| 1996-06-04 | $5.43 | $5.93 | 2,918,025 | — | — |
| 1996-06-03 | $5.43 | $5.93 | 6,355,969 | — | — |
| 1996-05-31 | $5.41 | $5.90 | 3,194,944 | — | — |
| 1996-05-30 | $5.51 | $6.01 | 5,101,988 | — | — |
| 1996-05-29 | $5.63 | $6.14 | 7,779,038 | — | — |
| 1996-05-28 | $5.53 | $6.03 | 2,642,119 | — | — |
| 1996-05-24 | $5.63 | $6.14 | 1,914,131 | — | — |
| 1996-05-23 | $5.78 | $6.30 | 2,653,256 | — | — |
| 1996-05-22 | $5.88 | $6.41 | 2,123,719 | — | — |
| 1996-05-21 | $5.95 | $6.49 | 3,233,419 | — | — |
| 1996-05-20 | $5.90 | $6.44 | 2,426,456 | — | — |
| 1996-05-17 | $6.00 | $6.54 | 2,643,131 | — | — |
| 1996-05-16 | $5.95 | $6.49 | 3,286,575 | — | — |
| 1996-05-15 | $5.80 | $6.33 | 3,474,900 | — | — |
| 1996-05-14 | $5.83 | $6.35 | 3,319,988 | — | — |
| 1996-05-13 | $5.83 | $6.35 | 5,818,331 | — | — |
| 1996-05-10 | $5.51 | $6.00 | 3,165,581 | — | — |
| 1996-05-09 | $5.38 | $5.87 | 5,780,363 | — | — |
| 1996-05-08 | $5.23 | $5.71 | 5,423,456 | — | — |
| 1996-05-07 | $5.28 | $5.76 | 10,064,756 | — | — |
| 1996-05-06 | $5.43 | $5.92 | 5,717,081 | — | — |
| 1996-05-03 | $5.63 | $6.14 | 5,165,269 | — | — |
| 1996-05-02 | $5.85 | $6.38 | 3,170,138 | — | — |
| 1996-05-01 | $5.88 | $6.41 | 1,447,875 | — | — |
| 1996-04-30 | $5.88 | $6.41 | 1,659,994 | — | — |
| 1996-04-29 | $5.83 | $6.35 | 3,063,319 | — | — |
| 1996-04-26 | $5.73 | $6.25 | 10,690,988 | — | — |
| 1996-04-25 | $5.83 | $6.35 | 5,984,888 | — | — |
| 1996-04-24 | $6.02 | $6.57 | 5,482,688 | — | — |
| 1996-04-23 | $6.07 | $6.62 | 8,376,919 | — | — |
| 1996-04-22 | $6.49 | $7.08 | 5,355,619 | — | — |
| 1996-04-19 | $6.32 | $6.89 | 4,161,375 | — | — |
| 1996-04-18 | $6.27 | $6.84 | 4,716,225 | — | — |
| 1996-04-17 | $6.27 | $6.84 | 9,360,563 | — | — |
| 1996-04-16 | $6.02 | $6.57 | 1,695,938 | — | — |
| 1996-04-15 | $6.12 | $6.68 | 3,172,669 | — | — |
| 1996-04-12 | $5.75 | $6.27 | 1,836,675 | — | — |
| 1996-04-11 | $5.75 | $6.27 | 3,493,631 | — | — |
| 1996-04-10 | $5.93 | $6.46 | 1,478,756 | — | — |
| 1996-04-09 | $5.98 | $6.52 | 1,488,375 | — | — |
| 1996-04-08 | $5.98 | $6.52 | 3,175,200 | — | — |
| 1996-04-04 | $6.12 | $6.68 | 4,754,700 | — | — |
| 1996-04-03 | $6.00 | $6.54 | 2,628,450 | — | — |
| 1996-04-02 | $5.85 | $6.38 | 1,967,288 | — | — |
| 1996-04-01 | $5.85 | $6.38 | 1,513,181 | — | — |
| 1996-03-29 | $5.88 | $6.41 | 3,013,706 | — | — |
| 1996-03-28 | $5.83 | $6.35 | 2,160,169 | — | — |
| 1996-03-27 | $5.80 | $6.33 | 2,095,875 | — | — |
| 1996-03-26 | $5.90 | $6.44 | 2,339,888 | — | — |
| 1996-03-25 | $5.93 | $6.46 | 2,533,275 | — | — |
| 1996-03-22 | $5.95 | $6.49 | 1,568,363 | — | — |
| 1996-03-21 | $6.05 | $6.60 | 2,081,700 | — | — |
| 1996-03-20 | $6.05 | $6.60 | 2,562,131 | — | — |
| 1996-03-19 | $6.05 | $6.60 | 4,819,500 | — | — |
| 1996-03-18 | $6.17 | $6.73 | 2,679,581 | — | — |
| 1996-03-15 | $6.15 | $6.71 | 1,956,150 | — | — |
| 1996-03-14 | $6.32 | $6.89 | 4,150,744 | — | — |
| 1996-03-13 | $6.20 | $6.76 | 3,601,969 | — | — |
| 1996-03-12 | $6.12 | $6.68 | 5,062,500 | — | — |
| 1996-03-11 | $6.25 | $6.81 | 4,991,119 | — | — |
| 1996-03-08 | $5.83 | $6.35 | 3,886,988 | — | — |
| 1996-03-07 | $6.12 | $6.68 | 1,972,856 | — | — |
| 1996-03-06 | $6.12 | $6.68 | 3,060,281 | — | — |
| 1996-03-05 | $6.20 | $6.76 | 2,566,688 | — | — |
| 1996-03-04 | $6.30 | $6.87 | 8,337,938 | — | — |
| 1996-03-01 | $6.12 | $6.68 | 2,630,981 | — | — |
| 1996-02-29 | $6.07 | $6.62 | 4,368,431 | — | — |
| 1996-02-28 | $6.02 | $6.57 | 4,236,806 | — | — |
| 1996-02-27 | $6.07 | $6.62 | 7,854,469 | — | — |
| 1996-02-26 | $6.25 | $6.81 | 9,428,400 | — | — |
| 1996-02-23 | $6.00 | $6.54 | 11,702,475 | — | — |
| 1996-02-22 | $5.93 | $6.46 | 7,371,000 | — | — |
| 1996-02-21 | $5.85 | $6.38 | 4,749,131 | — | — |
| 1996-02-20 | $5.75 | $6.27 | 5,052,375 | — | — |
| 1996-02-16 | $5.65 | $6.16 | 3,812,569 | — | — |
| 1996-02-15 | $5.60 | $6.11 | 4,379,569 | — | — |
| 1996-02-14 | $5.65 | $6.16 | 7,618,556 | — | — |
| 1996-02-13 | $5.48 | $5.98 | 3,854,081 | — | — |
| 1996-02-12 | $5.48 | $5.98 | 3,148,875 | — | — |
| 1996-02-09 | $5.43 | $5.92 | 6,952,331 | — | — |
| 1996-02-08 | $5.48 | $5.98 | 4,817,981 | — | — |
| 1996-02-07 | $5.41 | $5.90 | 4,584,094 | — | — |
| 1996-02-06 | $5.46 | $5.95 | 6,352,931 | — | — |
| 1996-02-05 | $5.19 | $5.65 | 2,462,906 | — | — |
| 1996-02-02 | $5.11 | $5.57 | 3,047,119 | — | — |
| 1996-02-01 | $5.04 | $5.49 | 2,671,481 | — | — |
| 1996-01-31 | $5.19 | $5.65 | 6,481,519 | — | — |
| 1996-01-30 | $5.06 | $5.52 | 3,069,900 | — | — |
| 1996-01-29 | $4.99 | $5.44 | 3,736,631 | — | — |
| 1996-01-26 | $4.99 | $5.44 | 2,782,856 | — | — |
| 1996-01-25 | $4.94 | $5.38 | 13,627,238 | — | — |
| 1996-01-24 | $4.52 | $4.93 | 11,198,250 | — | — |
| 1996-01-23 | $4.62 | $5.03 | 2,392,538 | — | — |
| 1996-01-22 | $4.59 | $5.01 | 2,555,550 | — | — |
| 1996-01-19 | $4.52 | $4.93 | 2,414,813 | — | — |
| 1996-01-18 | $4.57 | $4.98 | 2,596,050 | — | — |
| 1996-01-17 | $4.59 | $5.01 | 3,758,400 | — | — |
| 1996-01-16 | $4.69 | $5.11 | 2,995,988 | — | — |
| 1996-01-15 | $4.59 | $5.01 | 2,037,150 | — | — |
| 1996-01-12 | $4.64 | $5.06 | 2,266,988 | — | — |
| 1996-01-11 | $4.57 | $4.98 | 2,781,338 | — | — |
| 1996-01-10 | $4.40 | $4.79 | 2,921,569 | — | — |
| 1996-01-09 | $4.59 | $5.01 | 2,802,600 | — | — |
| 1996-01-08 | $4.64 | $5.06 | 1,392,188 | — | — |
| 1996-01-05 | $4.49 | $4.90 | 3,015,225 | — | — |
| 1996-01-04 | $4.49 | $4.90 | 3,281,006 | — | — |
| 1996-01-03 | $4.67 | $5.09 | 2,156,625 | — | — |
| 1996-01-02 | $4.64 | $5.06 | 2,188,013 | — | — |