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 | $4.48 | $6.23 | 3,253,163 | — | — |
| 1996-12-30 | $4.42 | $6.15 | 1,020,600 | — | — |
| 1996-12-27 | $4.46 | $6.20 | 2,852,213 | — | — |
| 1996-12-26 | $4.48 | $6.24 | 2,993,456 | — | — |
| 1996-12-24 | $4.44 | $6.19 | 774,563 | — | — |
| 1996-12-23 | $4.48 | $6.23 | 4,966,313 | — | — |
| 1996-12-20 | $4.48 | $6.23 | 5,039,213 | — | — |
| 1996-12-19 | $4.46 | $6.21 | 3,324,544 | — | — |
| 1996-12-18 | $4.53 | $6.31 | 4,762,800 | — | — |
| 1996-12-17 | $4.58 | $6.23 | 5,795,550 | — | — |
| 1996-12-16 | $4.51 | $6.14 | 2,935,744 | — | — |
| 1996-12-13 | $4.53 | $6.17 | 3,758,906 | — | — |
| 1996-12-12 | $4.69 | $6.39 | 6,012,731 | — | — |
| 1996-12-11 | $4.72 | $6.44 | 3,567,544 | — | — |
| 1996-12-10 | $4.72 | $6.44 | 5,992,988 | — | — |
| 1996-12-09 | $4.81 | $6.55 | 5,409,788 | — | — |
| 1996-12-06 | $4.74 | $6.46 | 6,035,513 | — | — |
| 1996-12-05 | $4.58 | $6.24 | 5,502,431 | — | — |
| 1996-12-04 | $4.46 | $6.08 | 823,163 | — | — |
| 1996-12-03 | $4.49 | $6.12 | 1,602,281 | — | — |
| 1996-12-02 | $4.46 | $6.08 | 5,239,688 | — | — |
| 1996-11-29 | $4.38 | $5.96 | 944,663 | — | — |
| 1996-11-27 | $4.49 | $6.11 | 5,420,419 | — | — |
| 1996-11-26 | $4.35 | $5.92 | 2,981,306 | — | — |
| 1996-11-25 | $4.38 | $5.96 | 2,082,206 | — | — |
| 1996-11-22 | $4.43 | $6.03 | 4,029,244 | — | — |
| 1996-11-21 | $4.23 | $5.76 | 3,558,431 | — | — |
| 1996-11-20 | $4.12 | $5.62 | 7,346,194 | — | — |
| 1996-11-19 | $4.12 | $5.61 | 9,675,956 | — | — |
| 1996-11-18 | $4.00 | $5.45 | 16,536,150 | — | — |
| 1996-11-15 | $3.88 | $5.29 | 2,648,700 | — | — |
| 1996-11-14 | $3.89 | $5.28 | 1,696,444 | — | — |
| 1996-11-13 | $3.95 | $5.36 | 3,842,438 | — | — |
| 1996-11-12 | $3.93 | $5.34 | 900,619 | — | — |
| 1996-11-11 | $3.97 | $5.38 | 2,243,194 | — | — |
| 1996-11-08 | $3.95 | $5.36 | 2,369,250 | — | — |
| 1996-11-07 | $3.90 | $5.29 | 3,517,425 | — | — |
| 1996-11-06 | $3.95 | $5.36 | 2,047,275 | — | — |
| 1996-11-05 | $3.85 | $5.22 | 6,548,850 | — | — |
| 1996-11-04 | $3.69 | $5.00 | 1,713,150 | — | — |
| 1996-11-01 | $3.70 | $5.02 | 1,773,900 | — | — |
| 1996-10-31 | $3.67 | $4.98 | 850,500 | — | — |
| 1996-10-30 | $3.63 | $4.92 | 1,101,094 | — | — |
| 1996-10-29 | $3.63 | $4.92 | 1,694,925 | — | — |
| 1996-10-28 | $3.62 | $4.91 | 1,257,525 | — | — |
| 1996-10-25 | $3.65 | $4.95 | 1,764,788 | — | — |
| 1996-10-24 | $3.74 | $5.07 | 1,072,238 | — | — |
| 1996-10-23 | $3.82 | $5.18 | 6,179,794 | — | — |
| 1996-10-22 | $3.81 | $5.17 | 1,805,794 | — | — |
| 1996-10-21 | $3.79 | $5.14 | 5,876,044 | — | — |
| 1996-10-18 | $3.73 | $5.06 | 4,272,244 | — | — |
| 1996-10-17 | $3.79 | $5.14 | 5,267,025 | — | — |
| 1996-10-16 | $3.69 | $5.00 | 4,354,256 | — | — |
| 1996-10-15 | $3.54 | $4.80 | 2,253,825 | — | — |
| 1996-10-14 | $3.49 | $4.73 | 5,096,925 | — | — |
| 1996-10-11 | $3.42 | $4.64 | 2,089,800 | — | — |
| 1996-10-10 | $3.45 | $4.68 | 738,113 | — | — |
| 1996-10-09 | $3.42 | $4.64 | 1,488,375 | — | — |
| 1996-10-08 | $3.49 | $4.73 | 4,143,150 | — | — |
| 1996-10-07 | $3.33 | $4.51 | 5,579,888 | — | — |
| 1996-10-04 | $3.37 | $4.57 | 8,855,831 | — | — |
| 1996-10-03 | $3.31 | $4.49 | 970,481 | — | — |
| 1996-10-02 | $3.37 | $4.58 | 2,016,900 | — | — |
| 1996-10-01 | $3.32 | $4.50 | 4,617,000 | — | — |
| 1996-09-30 | $3.60 | $4.89 | 6,383,306 | — | — |
| 1996-09-27 | $3.41 | $4.62 | 5,437,125 | — | — |
| 1996-09-26 | $3.26 | $4.42 | 965,925 | — | — |
| 1996-09-25 | $3.21 | $4.35 | 703,181 | — | — |
| 1996-09-24 | $3.19 | $4.33 | 1,448,888 | — | — |
| 1996-09-23 | $3.12 | $4.23 | 1,057,050 | — | — |
| 1996-09-20 | $3.21 | $4.35 | 3,271,388 | — | — |
| 1996-09-19 | $3.15 | $4.28 | 953,775 | — | — |
| 1996-09-18 | $3.08 | $4.18 | 270,338 | — | — |
| 1996-09-17 | $3.09 | $4.20 | 407,025 | — | — |
| 1996-09-16 | $3.09 | $4.20 | 636,356 | — | — |
| 1996-09-13 | $3.09 | $4.20 | 1,353,206 | — | — |
| 1996-09-12 | $3.12 | $4.23 | 704,700 | — | — |
| 1996-09-11 | $3.12 | $4.23 | 924,919 | — | — |
| 1996-09-10 | $3.08 | $4.18 | 938,588 | — | — |
| 1996-09-09 | $3.09 | $4.19 | 1,342,575 | — | — |
| 1996-09-06 | $3.08 | $4.18 | 1,274,231 | — | — |
| 1996-09-05 | $2.99 | $4.05 | 1,119,319 | — | — |
| 1996-09-04 | $3.01 | $4.09 | 1,814,906 | — | — |
| 1996-09-03 | $2.96 | $4.02 | 886,950 | — | — |
| 1996-08-30 | $2.98 | $4.04 | 3,348,844 | — | — |
| 1996-08-29 | $3.05 | $4.13 | 530,044 | — | — |
| 1996-08-28 | $3.13 | $4.24 | 1,732,894 | — | — |
| 1996-08-27 | $3.08 | $4.18 | 715,331 | — | — |
| 1996-08-26 | $3.06 | $4.15 | 1,433,700 | — | — |
| 1996-08-23 | $3.14 | $4.26 | 1,076,794 | — | — |
| 1996-08-22 | $3.14 | $4.26 | 1,087,425 | — | — |
| 1996-08-21 | $3.08 | $4.18 | 197,438 | — | — |
| 1996-08-20 | $3.06 | $4.15 | 311,344 | — | — |
| 1996-08-19 | $3.08 | $4.18 | 719,888 | — | — |
| 1996-08-16 | $3.06 | $4.15 | 1,280,306 | — | — |
| 1996-08-15 | $3.05 | $4.11 | 511,819 | — | — |
| 1996-08-14 | $3.06 | $4.13 | 560,419 | — | — |
| 1996-08-13 | $3.02 | $4.07 | 698,625 | — | — |
| 1996-08-12 | $3.05 | $4.11 | 1,764,788 | — | — |
| 1996-08-09 | $3.02 | $4.07 | 1,028,194 | — | — |
| 1996-08-08 | $2.98 | $4.02 | 1,874,138 | — | — |
| 1996-08-07 | $3.03 | $4.09 | 1,673,663 | — | — |
| 1996-08-06 | $3.06 | $4.13 | 917,325 | — | — |
| 1996-08-05 | $3.01 | $4.06 | 1,000,856 | — | — |
| 1996-08-02 | $3.00 | $4.04 | 1,128,431 | — | — |
| 1996-08-01 | $3.05 | $4.11 | 1,210,444 | — | — |
| 1996-07-31 | $3.00 | $4.04 | 818,606 | — | — |
| 1996-07-30 | $3.01 | $4.06 | 1,128,431 | — | — |
| 1996-07-29 | $2.98 | $4.02 | 548,269 | — | — |
| 1996-07-26 | $3.06 | $4.13 | 654,581 | — | — |
| 1996-07-25 | $3.09 | $4.17 | 188,325 | — | — |
| 1996-07-24 | $3.08 | $4.15 | 830,756 | — | — |
| 1996-07-23 | $3.18 | $4.29 | 3,060,281 | — | — |
| 1996-07-22 | $3.18 | $4.29 | 4,630,669 | — | — |
| 1996-07-19 | $2.98 | $4.02 | 1,125,394 | — | — |
| 1996-07-18 | $3.03 | $4.09 | 561,938 | — | — |
| 1996-07-17 | $3.06 | $4.13 | 1,260,563 | — | — |
| 1996-07-16 | $3.07 | $4.14 | 1,435,219 | — | — |
| 1996-07-15 | $3.08 | $4.15 | 741,150 | — | — |
| 1996-07-12 | $3.13 | $4.22 | 1,415,475 | — | — |
| 1996-07-11 | $3.09 | $4.17 | 3,146,850 | — | — |
| 1996-07-10 | $3.01 | $4.06 | 1,177,031 | — | — |
| 1996-07-09 | $3.11 | $4.20 | 1,278,788 | — | — |
| 1996-07-08 | $3.07 | $4.14 | 2,621,363 | — | — |
| 1996-07-05 | $3.03 | $4.09 | 956,813 | — | — |
| 1996-07-03 | $3.08 | $4.15 | 2,452,781 | — | — |
| 1996-07-02 | $3.18 | $4.29 | 984,150 | — | — |
| 1996-07-01 | $3.23 | $4.35 | 1,149,694 | — | — |
| 1996-06-28 | $3.23 | $4.35 | 1,576,463 | — | — |
| 1996-06-27 | $3.25 | $4.39 | 1,409,400 | — | — |
| 1996-06-26 | $3.26 | $4.40 | 842,906 | — | — |
| 1996-06-25 | $3.26 | $4.40 | 4,032,281 | — | — |
| 1996-06-24 | $3.34 | $4.51 | 677,363 | — | — |
| 1996-06-21 | $3.29 | $4.44 | 2,551,500 | — | — |
| 1996-06-20 | $3.36 | $4.53 | 4,045,950 | — | — |
| 1996-06-19 | $3.24 | $4.37 | 4,100,625 | — | — |
| 1996-06-18 | $3.20 | $4.32 | 1,002,375 | — | — |
| 1996-06-17 | $3.22 | $4.34 | 1,500,525 | — | — |
| 1996-06-14 | $3.21 | $4.33 | 587,756 | — | — |
| 1996-06-13 | $3.21 | $4.33 | 912,769 | — | — |
| 1996-06-12 | $3.21 | $4.33 | 1,614,431 | — | — |
| 1996-06-11 | $3.21 | $4.33 | 2,038,163 | — | — |
| 1996-06-10 | $3.14 | $4.24 | 347,794 | — | — |
| 1996-06-07 | $3.16 | $4.26 | 598,388 | — | — |
| 1996-06-06 | $3.16 | $4.26 | 748,744 | — | — |
| 1996-06-05 | $3.17 | $4.27 | 1,338,019 | — | — |
| 1996-06-04 | $3.19 | $4.31 | 571,050 | — | — |
| 1996-06-03 | $3.18 | $4.29 | 549,788 | — | — |
| 1996-05-31 | $3.24 | $4.37 | 1,658,475 | — | — |
| 1996-05-30 | $3.24 | $4.37 | 1,729,856 | — | — |
| 1996-05-29 | $3.24 | $4.37 | 991,744 | — | — |
| 1996-05-28 | $3.19 | $4.31 | 2,027,531 | — | — |
| 1996-05-24 | $3.24 | $4.37 | 2,862,844 | — | — |
| 1996-05-23 | $3.26 | $4.40 | 3,321,506 | — | — |
| 1996-05-22 | $3.28 | $4.42 | 978,075 | — | — |
| 1996-05-21 | $3.23 | $4.35 | 2,571,244 | — | — |
| 1996-05-20 | $3.24 | $4.37 | 1,959,188 | — | — |
| 1996-05-17 | $3.26 | $4.40 | 1,874,138 | — | — |
| 1996-05-16 | $3.24 | $4.37 | 2,824,875 | — | — |
| 1996-05-15 | $3.24 | $4.35 | 1,594,688 | — | — |
| 1996-05-14 | $3.19 | $4.29 | 2,888,663 | — | — |
| 1996-05-13 | $3.14 | $4.22 | 2,830,950 | — | — |
| 1996-05-10 | $3.19 | $4.29 | 1,614,431 | — | — |
| 1996-05-09 | $3.14 | $4.22 | 1,256,006 | — | — |
| 1996-05-08 | $3.05 | $4.10 | 1,997,156 | — | — |
| 1996-05-07 | $3.08 | $4.13 | 534,600 | — | — |
| 1996-05-06 | $3.14 | $4.22 | 464,738 | — | — |
| 1996-05-03 | $3.19 | $4.29 | 1,769,344 | — | — |
| 1996-05-02 | $3.18 | $4.26 | 750,263 | — | — |
| 1996-05-01 | $3.29 | $4.42 | 1,796,681 | — | — |
| 1996-04-30 | $3.26 | $4.37 | 1,210,444 | — | — |
| 1996-04-29 | $3.31 | $4.44 | 1,761,750 | — | — |
| 1996-04-26 | $3.31 | $4.44 | 1,183,106 | — | — |
| 1996-04-25 | $3.29 | $4.42 | 549,788 | — | — |
| 1996-04-24 | $3.26 | $4.37 | 1,275,750 | — | — |
| 1996-04-23 | $3.34 | $4.49 | 3,684,488 | — | — |
| 1996-04-22 | $3.24 | $4.35 | 1,338,019 | — | — |
| 1996-04-19 | $3.16 | $4.24 | 1,002,375 | — | — |
| 1996-04-18 | $3.19 | $4.29 | 1,467,113 | — | — |
| 1996-04-17 | $3.14 | $4.22 | 683,438 | — | — |
| 1996-04-16 | $3.15 | $4.23 | 584,719 | — | — |
| 1996-04-15 | $3.13 | $4.20 | 668,250 | — | — |
| 1996-04-12 | $3.16 | $4.24 | 1,868,063 | — | — |
| 1996-04-11 | $3.06 | $4.11 | 2,686,669 | — | — |
| 1996-04-10 | $3.07 | $4.12 | 818,606 | — | — |
| 1996-04-09 | $3.13 | $4.20 | 1,088,944 | — | — |
| 1996-04-08 | $3.19 | $4.29 | 871,763 | — | — |
| 1996-04-04 | $3.23 | $4.33 | 353,869 | — | — |
| 1996-04-03 | $3.26 | $4.37 | 856,575 | — | — |
| 1996-04-02 | $3.23 | $4.33 | 988,706 | — | — |
| 1996-04-01 | $3.21 | $4.31 | 625,725 | — | — |
| 1996-03-29 | $3.21 | $4.31 | 1,252,969 | — | — |
| 1996-03-28 | $3.23 | $4.33 | 946,181 | — | — |
| 1996-03-27 | $3.34 | $4.49 | 239,963 | — | — |
| 1996-03-26 | $3.33 | $4.46 | 325,013 | — | — |
| 1996-03-25 | $3.33 | $4.46 | 1,845,281 | — | — |
| 1996-03-22 | $3.34 | $4.49 | 214,144 | — | — |
| 1996-03-21 | $3.33 | $4.46 | 451,069 | — | — |
| 1996-03-20 | $3.31 | $4.44 | 987,188 | — | — |
| 1996-03-19 | $3.39 | $4.55 | 2,537,831 | — | — |
| 1996-03-18 | $3.36 | $4.51 | 2,897,775 | — | — |
| 1996-03-15 | $3.24 | $4.35 | 2,124,731 | — | — |
| 1996-03-14 | $3.28 | $4.40 | 1,060,088 | — | — |
| 1996-03-13 | $3.29 | $4.42 | 2,141,438 | — | — |
| 1996-03-12 | $3.16 | $4.24 | 3,467,306 | — | — |
| 1996-03-11 | $3.06 | $4.11 | 956,813 | — | — |
| 1996-03-08 | $3.05 | $4.09 | 1,934,888 | — | — |
| 1996-03-07 | $3.21 | $4.31 | 2,253,825 | — | — |
| 1996-03-06 | $3.16 | $4.24 | 1,110,206 | — | — |
| 1996-03-05 | $3.16 | $4.24 | 2,495,306 | — | — |
| 1996-03-04 | $3.14 | $4.22 | 1,673,663 | — | — |
| 1996-03-01 | $3.09 | $4.15 | 633,319 | — | — |
| 1996-02-29 | $3.11 | $4.18 | 1,110,206 | — | — |
| 1996-02-28 | $3.14 | $4.22 | 1,646,325 | — | — |
| 1996-02-27 | $3.16 | $4.24 | 1,448,888 | — | — |
| 1996-02-26 | $3.28 | $4.40 | 3,405,038 | — | — |
| 1996-02-23 | $3.24 | $4.35 | 1,819,463 | — | — |
| 1996-02-22 | $3.44 | $4.62 | 1,614,431 | — | — |
| 1996-02-21 | $3.44 | $4.62 | 1,584,056 | — | — |
| 1996-02-20 | $3.44 | $4.62 | 1,382,063 | — | — |
| 1996-02-16 | $3.49 | $4.68 | 2,518,088 | — | — |
| 1996-02-15 | $3.46 | $4.64 | 681,919 | — | — |
| 1996-02-14 | $3.44 | $4.60 | 2,577,319 | — | — |
| 1996-02-13 | $3.42 | $4.57 | 3,295,688 | — | — |
| 1996-02-12 | $3.44 | $4.60 | 3,836,363 | — | — |
| 1996-02-09 | $3.41 | $4.55 | 5,558,625 | — | — |
| 1996-02-08 | $3.28 | $4.38 | 1,564,313 | — | — |
| 1996-02-07 | $3.21 | $4.29 | 979,594 | — | — |
| 1996-02-06 | $3.21 | $4.29 | 4,524,356 | — | — |
| 1996-02-05 | $3.26 | $4.35 | 1,334,981 | — | — |
| 1996-02-02 | $3.23 | $4.31 | 3,515,906 | — | — |
| 1996-02-01 | $3.19 | $4.27 | 4,418,044 | — | — |
| 1996-01-31 | $3.01 | $4.02 | 1,295,494 | — | — |
| 1996-01-30 | $3.01 | $4.02 | 1,801,238 | — | — |
| 1996-01-29 | $3.01 | $4.02 | 2,235,600 | — | — |
| 1996-01-26 | $3.00 | $4.00 | 1,679,738 | — | — |
| 1996-01-25 | $2.93 | $3.91 | 2,036,644 | — | — |
| 1996-01-24 | $3.00 | $4.00 | 1,571,906 | — | — |
| 1996-01-23 | $2.95 | $3.94 | 3,353,400 | — | — |
| 1996-01-22 | $2.91 | $3.89 | 3,632,850 | — | — |
| 1996-01-19 | $2.78 | $3.72 | 2,284,200 | — | — |
| 1996-01-18 | $2.85 | $3.80 | 2,259,900 | — | — |
| 1996-01-17 | $2.93 | $3.91 | 1,324,350 | — | — |
| 1996-01-16 | $2.91 | $3.89 | 759,375 | — | — |
| 1996-01-15 | $2.91 | $3.89 | 1,218,038 | — | — |
| 1996-01-12 | $2.96 | $3.96 | 1,111,725 | — | — |
| 1996-01-11 | $3.00 | $4.00 | 1,852,875 | — | — |
| 1996-01-10 | $2.96 | $3.96 | 2,897,775 | — | — |
| 1996-01-09 | $2.97 | $3.97 | 1,940,963 | — | — |
| 1996-01-08 | $2.98 | $3.98 | 486,000 | — | — |
| 1996-01-05 | $2.95 | $3.94 | 4,097,588 | — | — |
| 1996-01-04 | $2.95 | $3.94 | 3,508,313 | — | — |
| 1996-01-03 | $3.01 | $4.02 | 4,490,944 | — | — |
| 1996-01-02 | $2.93 | $3.91 | 4,940,494 | — | — |