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
- 1986-03-12 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 | $4.64 | $4.64 | 31,612,500 | — | — |
| 1996-12-30 | $4.63 | $4.63 | 27,697,500 | — | — |
| 1996-12-27 | $4.76 | $4.76 | 26,540,100 | — | — |
| 1996-12-26 | $4.90 | $4.90 | 26,187,300 | — | — |
| 1996-12-24 | $4.81 | $4.81 | 9,664,200 | — | — |
| 1996-12-23 | $4.71 | $4.71 | 25,519,500 | — | — |
| 1996-12-20 | $4.81 | $4.81 | 67,197,600 | — | — |
| 1996-12-19 | $4.68 | $4.68 | 70,351,200 | — | — |
| 1996-12-18 | $4.69 | $4.69 | 67,949,100 | — | — |
| 1996-12-17 | $4.81 | $4.81 | 69,094,800 | — | — |
| 1996-12-16 | $4.73 | $4.73 | 67,174,200 | — | — |
| 1996-12-13 | $4.89 | $4.89 | 226,649,700 | — | — |
| 1996-12-12 | $5.25 | $5.25 | 39,253,500 | — | — |
| 1996-12-11 | $5.33 | $5.33 | 51,597,000 | — | — |
| 1996-12-10 | $5.49 | $5.49 | 42,397,200 | — | — |
| 1996-12-09 | $5.42 | $5.42 | 39,070,800 | — | — |
| 1996-12-06 | $5.07 | $5.07 | 44,388,000 | — | — |
| 1996-12-05 | $5.21 | $5.21 | 45,355,500 | — | — |
| 1996-12-04 | $5.19 | $5.19 | 77,348,700 | — | — |
| 1996-12-03 | $5.53 | $5.53 | 37,220,400 | — | — |
| 1996-12-02 | $5.51 | $5.51 | 25,705,800 | — | — |
| 1996-11-29 | $5.44 | $5.44 | 9,449,100 | — | — |
| 1996-11-27 | $5.47 | $5.47 | 21,384,000 | — | — |
| 1996-11-26 | $5.50 | $5.50 | 35,476,200 | — | — |
| 1996-11-25 | $5.53 | $5.53 | 44,185,500 | — | — |
| 1996-11-22 | $5.53 | $5.53 | 39,298,500 | — | — |
| 1996-11-21 | $5.25 | $5.25 | 53,435,700 | — | — |
| 1996-11-20 | $5.32 | $5.32 | 31,980,600 | — | — |
| 1996-11-19 | $5.13 | $5.12 | 26,652,600 | — | — |
| 1996-11-18 | $5.17 | $5.17 | 23,641,200 | — | — |
| 1996-11-15 | $5.22 | $5.22 | 39,432,600 | — | — |
| 1996-11-14 | $5.26 | $5.26 | 41,656,500 | — | — |
| 1996-11-13 | $5.06 | $5.06 | 23,460,300 | — | — |
| 1996-11-12 | $4.99 | $4.99 | 22,623,300 | — | — |
| 1996-11-11 | $5.07 | $5.07 | 29,286,000 | — | — |
| 1996-11-08 | $5.11 | $5.11 | 45,939,600 | — | — |
| 1996-11-07 | $5.01 | $5.01 | 52,985,700 | — | — |
| 1996-11-06 | $5.00 | $5.00 | 61,611,300 | — | — |
| 1996-11-05 | $4.90 | $4.90 | 71,874,000 | — | — |
| 1996-11-04 | $4.97 | $4.97 | 27,158,400 | — | — |
| 1996-11-01 | $4.90 | $4.90 | 44,876,700 | — | — |
| 1996-10-31 | $4.70 | $4.70 | 34,004,700 | — | — |
| 1996-10-30 | $4.57 | $4.57 | 25,898,400 | — | — |
| 1996-10-29 | $4.61 | $4.61 | 21,115,800 | — | — |
| 1996-10-28 | $4.72 | $4.72 | 22,207,500 | — | — |
| 1996-10-25 | $4.70 | $4.70 | 14,219,100 | — | — |
| 1996-10-24 | $4.78 | $4.78 | 24,696,000 | — | — |
| 1996-10-23 | $4.71 | $4.71 | 39,315,600 | — | — |
| 1996-10-22 | $4.67 | $4.67 | 41,041,800 | — | — |
| 1996-10-21 | $4.79 | $4.79 | 25,776,900 | — | — |
| 1996-10-18 | $4.94 | $4.94 | 32,248,800 | — | — |
| 1996-10-17 | $4.86 | $4.86 | 25,299,000 | — | — |
| 1996-10-16 | $4.94 | $4.94 | 17,309,700 | — | — |
| 1996-10-15 | $4.97 | $4.97 | 29,951,100 | — | — |
| 1996-10-14 | $5.06 | $5.06 | 20,278,800 | — | — |
| 1996-10-11 | $5.01 | $5.01 | 20,200,500 | — | — |
| 1996-10-10 | $4.99 | $4.99 | 24,118,200 | — | — |
| 1996-10-09 | $4.90 | $4.90 | 27,216,000 | — | — |
| 1996-10-08 | $4.97 | $4.97 | 27,200,700 | — | — |
| 1996-10-07 | $5.11 | $5.11 | 40,375,800 | — | — |
| 1996-10-04 | $5.03 | $5.03 | 44,637,300 | — | — |
| 1996-10-03 | $4.92 | $4.92 | 47,147,400 | — | — |
| 1996-10-02 | $4.92 | $4.92 | 69,027,300 | — | — |
| 1996-10-01 | $4.74 | $4.74 | 28,845,000 | — | — |
| 1996-09-30 | $4.73 | $4.73 | 19,625,400 | — | — |
| 1996-09-27 | $4.77 | $4.77 | 31,671,000 | — | — |
| 1996-09-26 | $4.71 | $4.71 | 42,945,300 | — | — |
| 1996-09-25 | $4.81 | $4.81 | 25,498,800 | — | — |
| 1996-09-24 | $4.81 | $4.81 | 32,219,100 | — | — |
| 1996-09-23 | $4.76 | $4.76 | 26,159,400 | — | — |
| 1996-09-20 | $4.94 | $4.94 | 51,914,700 | — | — |
| 1996-09-19 | $4.83 | $4.83 | 41,037,300 | — | — |
| 1996-09-18 | $4.82 | $4.82 | 70,453,800 | — | — |
| 1996-09-17 | $4.63 | $4.62 | 47,449,800 | — | — |
| 1996-09-16 | $4.63 | $4.62 | 65,257,200 | — | — |
| 1996-09-13 | $4.68 | $4.68 | 137,418,300 | — | — |
| 1996-09-12 | $4.17 | $4.17 | 72,135,900 | — | — |
| 1996-09-11 | $4.07 | $4.07 | 36,380,700 | — | — |
| 1996-09-10 | $4.17 | $4.17 | 21,915,000 | — | — |
| 1996-09-09 | $4.17 | $4.17 | 21,618,900 | — | — |
| 1996-09-06 | $4.17 | $4.17 | 28,923,300 | — | — |
| 1996-09-05 | $4.11 | $4.11 | 45,176,400 | — | — |
| 1996-09-04 | $4.18 | $4.18 | 36,766,800 | — | — |
| 1996-09-03 | $4.14 | $4.14 | 42,780,600 | — | — |
| 1996-08-30 | $3.92 | $3.92 | 59,006,700 | — | — |
| 1996-08-29 | $4.04 | $4.04 | 36,720,000 | — | — |
| 1996-08-28 | $4.15 | $4.15 | 37,978,200 | — | — |
| 1996-08-27 | $4.25 | $4.25 | 21,181,500 | — | — |
| 1996-08-26 | $4.24 | $4.24 | 17,714,700 | — | — |
| 1996-08-23 | $4.32 | $4.32 | 35,185,500 | — | — |
| 1996-08-22 | $4.24 | $4.24 | 31,723,200 | — | — |
| 1996-08-21 | $4.21 | $4.21 | 66,442,500 | — | — |
| 1996-08-20 | $4.33 | $4.33 | 37,595,700 | — | — |
| 1996-08-19 | $4.40 | $4.40 | 23,042,700 | — | — |
| 1996-08-16 | $4.42 | $4.42 | 28,794,600 | — | — |
| 1996-08-15 | $4.43 | $4.43 | 27,615,600 | — | — |
| 1996-08-14 | $4.51 | $4.51 | 22,608,000 | — | — |
| 1996-08-13 | $4.51 | $4.51 | 32,004,000 | — | — |
| 1996-08-12 | $4.58 | $4.58 | 27,784,800 | — | — |
| 1996-08-09 | $4.60 | $4.60 | 42,211,800 | — | — |
| 1996-08-08 | $4.53 | $4.53 | 36,591,300 | — | — |
| 1996-08-07 | $4.65 | $4.65 | 60,687,900 | — | — |
| 1996-08-06 | $4.43 | $4.43 | 28,454,400 | — | — |
| 1996-08-05 | $4.29 | $4.29 | 20,058,300 | — | — |
| 1996-08-02 | $4.40 | $4.40 | 37,225,800 | — | — |
| 1996-08-01 | $4.36 | $4.36 | 33,699,600 | — | — |
| 1996-07-31 | $4.35 | $4.35 | 31,266,900 | — | — |
| 1996-07-30 | $4.25 | $4.25 | 16,803,000 | — | — |
| 1996-07-29 | $4.19 | $4.19 | 22,145,400 | — | — |
| 1996-07-26 | $4.24 | $4.24 | 29,223,900 | — | — |
| 1996-07-25 | $4.24 | $4.24 | 52,945,200 | — | — |
| 1996-07-24 | $4.06 | $4.06 | 49,374,900 | — | — |
| 1996-07-23 | $4.00 | $4.00 | 42,314,400 | — | — |
| 1996-07-22 | $4.11 | $4.11 | 24,929,100 | — | — |
| 1996-07-19 | $4.13 | $4.12 | 31,993,200 | — | — |
| 1996-07-18 | $4.22 | $4.22 | 38,337,300 | — | — |
| 1996-07-17 | $4.17 | $4.17 | 66,102,300 | — | — |
| 1996-07-16 | $4.03 | $4.03 | 104,453,100 | — | — |
| 1996-07-15 | $3.99 | $3.99 | 50,607,900 | — | — |
| 1996-07-12 | $4.14 | $4.14 | 29,214,900 | — | — |
| 1996-07-11 | $4.18 | $4.18 | 62,100,900 | — | — |
| 1996-07-10 | $4.26 | $4.26 | 35,837,100 | — | — |
| 1996-07-09 | $4.17 | $4.17 | 29,492,100 | — | — |
| 1996-07-08 | $4.19 | $4.19 | 49,334,400 | — | — |
| 1996-07-05 | $4.13 | $4.12 | 14,093,100 | — | — |
| 1996-07-03 | $4.25 | $4.25 | 23,870,700 | — | — |
| 1996-07-02 | $4.25 | $4.25 | 32,082,300 | — | — |
| 1996-07-01 | $4.35 | $4.35 | 27,046,800 | — | — |
| 1996-06-28 | $4.38 | $4.38 | 53,573,400 | — | — |
| 1996-06-27 | $4.39 | $4.39 | 50,741,100 | — | — |
| 1996-06-26 | $4.15 | $4.15 | 34,527,600 | — | — |
| 1996-06-25 | $4.24 | $4.24 | 41,244,300 | — | — |
| 1996-06-24 | $4.21 | $4.21 | 41,876,100 | — | — |
| 1996-06-21 | $4.22 | $4.22 | 140,348,700 | — | — |
| 1996-06-20 | $3.88 | $3.87 | 62,536,500 | — | — |
| 1996-06-19 | $3.82 | $3.82 | 45,620,100 | — | — |
| 1996-06-18 | $3.72 | $3.72 | 28,930,500 | — | — |
| 1996-06-17 | $3.76 | $3.76 | 24,302,700 | — | — |
| 1996-06-14 | $3.76 | $3.76 | 27,813,600 | — | — |
| 1996-06-13 | $3.82 | $3.82 | 25,838,100 | — | — |
| 1996-06-12 | $3.83 | $3.83 | 40,072,500 | — | — |
| 1996-06-11 | $3.76 | $3.76 | 31,121,100 | — | — |
| 1996-06-10 | $3.69 | $3.69 | 24,889,500 | — | — |
| 1996-06-07 | $3.76 | $3.76 | 33,907,500 | — | — |
| 1996-06-06 | $3.65 | $3.65 | 35,834,400 | — | — |
| 1996-06-05 | $3.78 | $3.78 | 33,570,900 | — | — |
| 1996-06-04 | $3.67 | $3.67 | 40,733,100 | — | — |
| 1996-06-03 | $3.61 | $3.61 | 47,610,000 | — | — |
| 1996-05-31 | $3.68 | $3.68 | 44,240,400 | — | — |
| 1996-05-30 | $3.69 | $3.69 | 28,426,500 | — | — |
| 1996-05-29 | $3.64 | $3.64 | 29,542,500 | — | — |
| 1996-05-28 | $3.68 | $3.68 | 30,819,600 | — | — |
| 1996-05-24 | $3.69 | $3.69 | 31,229,100 | — | — |
| 1996-05-23 | $3.76 | $3.76 | 60,604,200 | — | — |
| 1996-05-22 | $3.78 | $3.78 | 57,283,200 | — | — |
| 1996-05-21 | $3.94 | $3.94 | 28,045,800 | — | — |
| 1996-05-20 | $3.94 | $3.94 | 30,397,500 | — | — |
| 1996-05-17 | $3.90 | $3.90 | 27,947,700 | — | — |
| 1996-05-16 | $3.89 | $3.89 | 36,248,400 | — | — |
| 1996-05-15 | $3.83 | $3.83 | 29,283,300 | — | — |
| 1996-05-14 | $3.90 | $3.90 | 39,534,300 | — | — |
| 1996-05-13 | $3.88 | $3.87 | 31,299,300 | — | — |
| 1996-05-10 | $3.76 | $3.76 | 28,980,900 | — | — |
| 1996-05-09 | $3.74 | $3.74 | 18,920,700 | — | — |
| 1996-05-08 | $3.65 | $3.65 | 45,999,900 | — | — |
| 1996-05-07 | $3.72 | $3.72 | 29,140,200 | — | — |
| 1996-05-06 | $3.79 | $3.79 | 26,137,800 | — | — |
| 1996-05-03 | $3.70 | $3.70 | 29,212,200 | — | — |
| 1996-05-02 | $3.65 | $3.65 | 29,428,200 | — | — |
| 1996-05-01 | $3.79 | $3.79 | 21,137,400 | — | — |
| 1996-04-30 | $3.75 | $3.75 | 23,940,000 | — | — |
| 1996-04-29 | $3.81 | $3.81 | 19,857,600 | — | — |
| 1996-04-26 | $3.79 | $3.79 | 27,234,000 | — | — |
| 1996-04-25 | $3.82 | $3.82 | 33,487,200 | — | — |
| 1996-04-24 | $3.85 | $3.85 | 58,420,800 | — | — |
| 1996-04-23 | $3.78 | $3.78 | 41,809,500 | — | — |
| 1996-04-22 | $3.68 | $3.68 | 54,228,600 | — | — |
| 1996-04-19 | $3.56 | $3.56 | 50,414,400 | — | — |
| 1996-04-18 | $3.53 | $3.53 | 39,339,000 | — | — |
| 1996-04-17 | $3.46 | $3.46 | 56,881,800 | — | — |
| 1996-04-16 | $3.39 | $3.39 | 82,638,900 | — | — |
| 1996-04-15 | $3.22 | $3.22 | 36,983,250 | — | — |
| 1996-04-12 | $3.26 | $3.26 | 51,096,150 | — | — |
| 1996-04-11 | $3.25 | $3.25 | 92,761,200 | — | — |
| 1996-04-10 | $3.20 | $3.20 | 146,442,600 | — | — |
| 1996-04-09 | $3.07 | $3.07 | 388,102,050 | — | — |
| 1996-04-08 | $3.20 | $3.20 | 193,920,750 | — | — |
| 1996-04-04 | $3.37 | $3.37 | 70,027,200 | — | — |
| 1996-04-03 | $3.38 | $3.38 | 88,381,800 | — | — |
| 1996-04-02 | $3.48 | $3.48 | 28,575,450 | — | — |
| 1996-04-01 | $3.47 | $3.47 | 50,288,850 | — | — |
| 1996-03-29 | $3.49 | $3.49 | 29,841,750 | — | — |
| 1996-03-28 | $3.56 | $3.56 | 38,156,400 | — | — |
| 1996-03-27 | $3.57 | $3.57 | 24,835,950 | — | — |
| 1996-03-26 | $3.56 | $3.56 | 48,683,700 | — | — |
| 1996-03-25 | $3.53 | $3.53 | 68,667,750 | — | — |
| 1996-03-22 | $3.62 | $3.62 | 87,752,700 | — | — |
| 1996-03-21 | $3.60 | $3.60 | 41,195,250 | — | — |
| 1996-03-20 | $3.69 | $3.69 | 33,072,300 | — | — |
| 1996-03-19 | $3.69 | $3.69 | 40,910,400 | — | — |
| 1996-03-18 | $3.72 | $3.72 | 45,759,600 | — | — |
| 1996-03-15 | $3.62 | $3.62 | 106,088,400 | — | — |
| 1996-03-14 | $3.56 | $3.56 | 74,818,350 | — | — |
| 1996-03-13 | $3.68 | $3.68 | 60,023,700 | — | — |
| 1996-03-12 | $3.57 | $3.57 | 68,634,000 | — | — |
| 1996-03-11 | $3.69 | $3.69 | 56,099,250 | — | — |
| 1996-03-08 | $3.48 | $3.48 | 71,003,250 | — | — |
| 1996-03-07 | $3.69 | $3.69 | 59,216,400 | — | — |
| 1996-03-06 | $3.68 | $3.68 | 117,100,350 | — | — |
| 1996-03-05 | $3.83 | $3.83 | 65,632,950 | — | — |
| 1996-03-04 | $3.58 | $3.58 | 47,478,150 | — | — |
| 1996-03-01 | $3.64 | $3.64 | 79,751,250 | — | — |
| 1996-02-29 | $3.85 | $3.85 | 44,960,400 | — | — |
| 1996-02-28 | $3.91 | $3.91 | 40,702,500 | — | — |
| 1996-02-27 | $3.92 | $3.92 | 54,657,450 | — | — |
| 1996-02-26 | $4.02 | $4.02 | 50,557,500 | — | — |
| 1996-02-23 | $3.97 | $3.97 | 53,785,350 | — | — |
| 1996-02-22 | $4.01 | $4.01 | 62,515,800 | — | — |
| 1996-02-21 | $3.93 | $3.93 | 33,825,600 | — | — |
| 1996-02-20 | $3.84 | $3.84 | 41,756,850 | — | — |
| 1996-02-16 | $3.89 | $3.89 | 60,269,400 | — | — |
| 1996-02-15 | $3.92 | $3.92 | 79,474,500 | — | — |
| 1996-02-14 | $3.79 | $3.79 | 55,507,950 | — | — |
| 1996-02-13 | $3.72 | $3.72 | 56,459,700 | — | — |
| 1996-02-12 | $3.70 | $3.70 | 41,428,800 | — | — |
| 1996-02-09 | $3.64 | $3.64 | 91,428,750 | — | — |
| 1996-02-08 | $3.72 | $3.72 | 61,416,900 | — | — |
| 1996-02-07 | $3.62 | $3.62 | 50,296,950 | — | — |
| 1996-02-06 | $3.71 | $3.71 | 71,672,850 | — | — |
| 1996-02-05 | $3.76 | $3.76 | 61,314,300 | — | — |
| 1996-02-02 | $3.65 | $3.65 | 62,912,700 | — | — |
| 1996-02-01 | $3.53 | $3.53 | 33,097,950 | — | — |
| 1996-01-31 | $3.54 | $3.54 | 49,115,700 | — | — |
| 1996-01-30 | $3.51 | $3.51 | 25,807,950 | — | — |
| 1996-01-29 | $3.49 | $3.49 | 22,009,050 | — | — |
| 1996-01-26 | $3.51 | $3.51 | 54,751,950 | — | — |
| 1996-01-25 | $3.54 | $3.54 | 57,435,750 | — | — |
| 1996-01-24 | $3.64 | $3.64 | 88,524,900 | — | — |
| 1996-01-23 | $3.43 | $3.43 | 67,290,750 | — | — |
| 1996-01-22 | $3.41 | $3.41 | 51,493,050 | — | — |
| 1996-01-19 | $3.37 | $3.37 | 63,830,700 | — | — |
| 1996-01-18 | $3.30 | $3.30 | 56,856,600 | — | — |
| 1996-01-17 | $3.17 | $3.17 | 79,512,300 | — | — |
| 1996-01-16 | $3.09 | $3.09 | 78,514,650 | — | — |
| 1996-01-15 | $2.96 | $2.96 | 69,793,650 | — | — |
| 1996-01-12 | $3.16 | $3.16 | 61,249,500 | — | — |
| 1996-01-11 | $3.10 | $3.10 | 61,105,050 | — | — |
| 1996-01-10 | $3.04 | $3.04 | 124,564,500 | — | — |
| 1996-01-09 | $2.98 | $2.98 | 96,068,700 | — | — |
| 1996-01-08 | $3.13 | $3.13 | 12,594,150 | — | — |
| 1996-01-05 | $3.18 | $3.18 | 83,783,700 | — | — |
| 1996-01-04 | $3.02 | $3.02 | 129,803,850 | — | — |
| 1996-01-03 | $3.06 | $3.06 | 55,518,750 | — | — |
| 1996-01-02 | $3.20 | $3.20 | 45,603,000 | — | — |