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
- 1987-09-22 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 | $4.74 | $5.06 | 1,385,100 | — | — |
| 1996-12-30 | $4.76 | $5.08 | 1,663,875 | — | — |
| 1996-12-27 | $4.80 | $5.12 | 1,852,875 | — | — |
| 1996-12-26 | $4.78 | $5.10 | 1,171,125 | — | — |
| 1996-12-24 | $4.72 | $5.04 | 722,250 | — | — |
| 1996-12-23 | $4.72 | $5.04 | 2,308,500 | — | — |
| 1996-12-20 | $4.72 | $5.04 | 2,432,700 | — | — |
| 1996-12-19 | $4.61 | $4.92 | 3,846,150 | — | — |
| 1996-12-18 | $4.46 | $4.77 | 3,242,025 | — | — |
| 1996-12-17 | $4.31 | $4.61 | 3,183,975 | — | — |
| 1996-12-16 | $4.37 | $4.67 | 2,352,375 | — | — |
| 1996-12-13 | $4.37 | $4.67 | 2,806,650 | — | — |
| 1996-12-12 | $4.35 | $4.65 | 1,724,625 | — | — |
| 1996-12-11 | $4.33 | $4.63 | 1,195,425 | — | — |
| 1996-12-10 | $4.43 | $4.73 | 1,827,900 | — | — |
| 1996-12-09 | $4.37 | $4.67 | 1,002,375 | — | — |
| 1996-12-06 | $4.28 | $4.57 | 4,990,275 | — | — |
| 1996-12-05 | $4.37 | $4.67 | 1,985,850 | — | — |
| 1996-12-04 | $4.30 | $4.59 | 3,879,225 | — | — |
| 1996-12-03 | $4.48 | $4.79 | 3,618,675 | — | — |
| 1996-12-02 | $4.54 | $4.85 | 1,636,200 | — | — |
| 1996-11-29 | $4.48 | $4.79 | 572,400 | — | — |
| 1996-11-27 | $4.48 | $4.79 | 2,268,000 | — | — |
| 1996-11-26 | $4.44 | $4.75 | 3,424,950 | — | — |
| 1996-11-25 | $4.46 | $4.77 | 4,035,825 | — | — |
| 1996-11-22 | $4.41 | $4.71 | 7,442,550 | — | — |
| 1996-11-21 | $4.22 | $4.51 | 3,906,900 | — | — |
| 1996-11-20 | $4.41 | $4.71 | 2,613,600 | — | — |
| 1996-11-19 | $4.43 | $4.73 | 1,414,125 | — | — |
| 1996-11-18 | $4.43 | $4.73 | 2,218,050 | — | — |
| 1996-11-15 | $4.41 | $4.71 | 3,389,175 | — | — |
| 1996-11-14 | $4.48 | $4.79 | 5,042,925 | — | — |
| 1996-11-13 | $4.37 | $4.67 | 5,925,825 | — | — |
| 1996-11-12 | $4.52 | $4.83 | 8,144,550 | — | — |
| 1996-11-11 | $4.69 | $5.00 | 5,430,375 | — | — |
| 1996-11-08 | $4.41 | $4.71 | 5,360,850 | — | — |
| 1996-11-07 | $4.41 | $4.71 | 15,660,675 | — | — |
| 1996-11-06 | $3.96 | $4.23 | 7,398,675 | — | — |
| 1996-11-05 | $3.78 | $4.03 | 3,081,375 | — | — |
| 1996-11-04 | $3.70 | $3.96 | 2,681,100 | — | — |
| 1996-11-01 | $3.69 | $3.94 | 1,981,800 | — | — |
| 1996-10-31 | $3.70 | $3.96 | 3,593,700 | — | — |
| 1996-10-30 | $3.69 | $3.94 | 2,202,525 | — | — |
| 1996-10-29 | $3.57 | $3.81 | 1,624,725 | — | — |
| 1996-10-28 | $3.59 | $3.83 | 2,157,300 | — | — |
| 1996-10-25 | $3.65 | $3.89 | 1,109,700 | — | — |
| 1996-10-24 | $3.63 | $3.87 | 4,671,000 | — | — |
| 1996-10-23 | $3.69 | $3.93 | 4,354,425 | — | — |
| 1996-10-22 | $3.63 | $3.87 | 1,557,225 | — | — |
| 1996-10-21 | $3.70 | $3.95 | 1,947,375 | — | — |
| 1996-10-18 | $3.70 | $3.95 | 1,823,175 | — | — |
| 1996-10-17 | $3.72 | $3.97 | 1,960,200 | — | — |
| 1996-10-16 | $3.74 | $3.99 | 1,482,975 | — | — |
| 1996-10-15 | $3.74 | $3.99 | 4,957,875 | — | — |
| 1996-10-14 | $3.78 | $4.03 | 7,616,025 | — | — |
| 1996-10-11 | $3.61 | $3.85 | 7,495,200 | — | — |
| 1996-10-10 | $3.41 | $3.63 | 4,859,325 | — | — |
| 1996-10-09 | $3.44 | $3.67 | 5,448,600 | — | — |
| 1996-10-08 | $3.54 | $3.77 | 3,429,000 | — | — |
| 1996-10-07 | $3.69 | $3.93 | 2,842,425 | — | — |
| 1996-10-04 | $3.67 | $3.91 | 4,789,125 | — | — |
| 1996-10-03 | $3.63 | $3.87 | 3,836,025 | — | — |
| 1996-10-02 | $3.48 | $3.71 | 2,780,325 | — | — |
| 1996-10-01 | $3.46 | $3.69 | 5,101,650 | — | — |
| 1996-09-30 | $3.41 | $3.63 | 3,529,575 | — | — |
| 1996-09-27 | $3.39 | $3.61 | 5,478,975 | — | — |
| 1996-09-26 | $3.48 | $3.71 | 6,490,125 | — | — |
| 1996-09-25 | $3.44 | $3.67 | 3,986,550 | — | — |
| 1996-09-24 | $3.50 | $3.73 | 2,354,400 | — | — |
| 1996-09-23 | $3.56 | $3.79 | 2,439,450 | — | — |
| 1996-09-20 | $3.65 | $3.89 | 1,682,100 | — | — |
| 1996-09-19 | $3.61 | $3.85 | 670,950 | — | — |
| 1996-09-18 | $3.56 | $3.79 | 3,607,200 | — | — |
| 1996-09-17 | $3.65 | $3.89 | 2,624,400 | — | — |
| 1996-09-16 | $3.70 | $3.95 | 4,235,625 | — | — |
| 1996-09-13 | $3.67 | $3.91 | 7,568,775 | — | — |
| 1996-09-12 | $3.57 | $3.81 | 4,172,850 | — | — |
| 1996-09-11 | $3.57 | $3.81 | 3,015,225 | — | — |
| 1996-09-10 | $3.61 | $3.85 | 1,289,250 | — | — |
| 1996-09-09 | $3.72 | $3.97 | 1,642,950 | — | — |
| 1996-09-06 | $3.65 | $3.89 | 2,991,600 | — | — |
| 1996-09-05 | $3.57 | $3.81 | 2,112,750 | — | — |
| 1996-09-04 | $3.61 | $3.85 | 2,868,750 | — | — |
| 1996-09-03 | $3.65 | $3.89 | 1,339,200 | — | — |
| 1996-08-30 | $3.70 | $3.95 | 2,104,650 | — | — |
| 1996-08-29 | $3.74 | $3.99 | 972,000 | — | — |
| 1996-08-28 | $3.80 | $4.05 | 1,011,825 | — | — |
| 1996-08-27 | $3.80 | $4.05 | 1,188,675 | — | — |
| 1996-08-26 | $3.76 | $4.01 | 1,298,025 | — | — |
| 1996-08-23 | $3.83 | $4.09 | 1,771,200 | — | — |
| 1996-08-22 | $3.94 | $4.20 | 1,288,575 | — | — |
| 1996-08-21 | $3.85 | $4.11 | 980,100 | — | — |
| 1996-08-20 | $3.89 | $4.14 | 1,162,350 | — | — |
| 1996-08-19 | $3.98 | $4.24 | 1,713,150 | — | — |
| 1996-08-16 | $3.98 | $4.24 | 4,730,400 | — | — |
| 1996-08-15 | $3.78 | $4.03 | 1,597,050 | — | — |
| 1996-08-14 | $3.81 | $4.07 | 1,434,375 | — | — |
| 1996-08-13 | $3.81 | $4.07 | 2,930,850 | — | — |
| 1996-08-12 | $3.80 | $4.05 | 722,925 | — | — |
| 1996-08-09 | $3.76 | $4.01 | 907,200 | — | — |
| 1996-08-08 | $3.78 | $4.03 | 1,465,425 | — | — |
| 1996-08-07 | $3.83 | $4.09 | 2,475,900 | — | — |
| 1996-08-06 | $3.70 | $3.95 | 1,538,325 | — | — |
| 1996-08-05 | $3.72 | $3.97 | 1,358,100 | — | — |
| 1996-08-02 | $3.83 | $4.09 | 3,883,275 | — | — |
| 1996-08-01 | $3.67 | $3.91 | 2,310,525 | — | — |
| 1996-07-31 | $3.57 | $3.81 | 1,148,175 | — | — |
| 1996-07-30 | $3.57 | $3.81 | 1,760,400 | — | — |
| 1996-07-29 | $3.54 | $3.76 | 3,722,625 | — | — |
| 1996-07-26 | $3.50 | $3.72 | 1,742,175 | — | — |
| 1996-07-25 | $3.44 | $3.66 | 2,063,475 | — | — |
| 1996-07-24 | $3.33 | $3.55 | 3,763,125 | — | — |
| 1996-07-23 | $3.44 | $3.66 | 2,110,050 | — | — |
| 1996-07-22 | $3.54 | $3.76 | 1,981,800 | — | — |
| 1996-07-19 | $3.63 | $3.86 | 3,044,925 | — | — |
| 1996-07-18 | $3.56 | $3.78 | 4,458,375 | — | — |
| 1996-07-17 | $3.50 | $3.72 | 8,689,275 | — | — |
| 1996-07-16 | $3.26 | $3.47 | 5,919,075 | — | — |
| 1996-07-15 | $3.20 | $3.41 | 3,217,725 | — | — |
| 1996-07-12 | $3.44 | $3.66 | 2,447,550 | — | — |
| 1996-07-11 | $3.35 | $3.56 | 3,698,325 | — | — |
| 1996-07-10 | $3.56 | $3.78 | 1,891,350 | — | — |
| 1996-07-09 | $3.70 | $3.94 | 1,215,000 | — | — |
| 1996-07-08 | $3.65 | $3.88 | 1,761,075 | — | — |
| 1996-07-05 | $3.70 | $3.94 | 3,109,050 | — | — |
| 1996-07-03 | $3.91 | $4.16 | 4,511,700 | — | — |
| 1996-07-02 | $3.85 | $4.10 | 6,019,650 | — | — |
| 1996-07-01 | $3.76 | $4.00 | 3,165,075 | — | — |
| 1996-06-28 | $3.63 | $3.86 | 3,611,925 | — | — |
| 1996-06-27 | $3.63 | $3.86 | 1,496,475 | — | — |
| 1996-06-26 | $3.59 | $3.82 | 1,698,975 | — | — |
| 1996-06-25 | $3.67 | $3.90 | 1,555,875 | — | — |
| 1996-06-24 | $3.63 | $3.86 | 2,074,950 | — | — |
| 1996-06-21 | $3.61 | $3.84 | 1,840,050 | — | — |
| 1996-06-20 | $3.48 | $3.70 | 2,644,650 | — | — |
| 1996-06-19 | $3.63 | $3.86 | 2,977,425 | — | — |
| 1996-06-18 | $3.69 | $3.92 | 2,460,375 | — | — |
| 1996-06-17 | $3.65 | $3.88 | 2,450,925 | — | — |
| 1996-06-14 | $3.67 | $3.90 | 2,021,625 | — | — |
| 1996-06-13 | $3.70 | $3.94 | 3,355,425 | — | — |
| 1996-06-12 | $3.67 | $3.90 | 3,875,175 | — | — |
| 1996-06-11 | $3.61 | $3.84 | 2,732,400 | — | — |
| 1996-06-10 | $3.65 | $3.88 | 708,750 | — | — |
| 1996-06-07 | $3.56 | $3.78 | 2,520,450 | — | — |
| 1996-06-06 | $3.67 | $3.90 | 1,977,075 | — | — |
| 1996-06-05 | $3.67 | $3.90 | 2,848,500 | — | — |
| 1996-06-04 | $3.59 | $3.82 | 1,482,975 | — | — |
| 1996-06-03 | $3.56 | $3.78 | 987,525 | — | — |
| 1996-05-31 | $3.59 | $3.82 | 2,497,500 | — | — |
| 1996-05-30 | $3.67 | $3.90 | 4,419,900 | — | — |
| 1996-05-29 | $3.65 | $3.88 | 1,441,800 | — | — |
| 1996-05-28 | $3.65 | $3.88 | 2,285,550 | — | — |
| 1996-05-24 | $3.67 | $3.90 | 1,684,125 | — | — |
| 1996-05-23 | $3.69 | $3.92 | 6,311,250 | — | — |
| 1996-05-22 | $3.56 | $3.78 | 4,722,975 | — | — |
| 1996-05-21 | $3.56 | $3.78 | 2,974,725 | — | — |
| 1996-05-20 | $3.54 | $3.76 | 4,992,300 | — | — |
| 1996-05-17 | $3.59 | $3.82 | 867,375 | — | — |
| 1996-05-16 | $3.61 | $3.84 | 2,243,025 | — | — |
| 1996-05-15 | $3.65 | $3.88 | 1,932,525 | — | — |
| 1996-05-14 | $3.67 | $3.90 | 4,860,675 | — | — |
| 1996-05-13 | $3.56 | $3.78 | 1,924,425 | — | — |
| 1996-05-10 | $3.61 | $3.84 | 4,839,075 | — | — |
| 1996-05-09 | $3.37 | $3.58 | 2,509,650 | — | — |
| 1996-05-08 | $3.33 | $3.55 | 4,315,950 | — | — |
| 1996-05-07 | $3.35 | $3.56 | 2,637,225 | — | — |
| 1996-05-06 | $3.37 | $3.58 | 2,348,325 | — | — |
| 1996-05-03 | $3.46 | $3.68 | 2,481,975 | — | — |
| 1996-05-02 | $3.48 | $3.70 | 2,380,050 | — | — |
| 1996-05-01 | $3.65 | $3.88 | 2,029,725 | — | — |
| 1996-04-30 | $3.63 | $3.86 | 1,887,975 | — | — |
| 1996-04-29 | $3.72 | $3.96 | 1,510,650 | — | — |
| 1996-04-26 | $3.74 | $3.97 | 2,363,175 | — | — |
| 1996-04-25 | $3.76 | $3.99 | 5,173,200 | — | — |
| 1996-04-24 | $3.70 | $3.93 | 6,144,525 | — | — |
| 1996-04-23 | $3.50 | $3.72 | 3,617,325 | — | — |
| 1996-04-22 | $3.37 | $3.58 | 2,561,625 | — | — |
| 1996-04-19 | $3.35 | $3.56 | 3,712,500 | — | — |
| 1996-04-18 | $3.31 | $3.52 | 6,097,950 | — | — |
| 1996-04-17 | $3.28 | $3.48 | 6,000,750 | — | — |
| 1996-04-16 | $3.28 | $3.48 | 9,395,325 | — | — |
| 1996-04-15 | $3.52 | $3.74 | 8,338,275 | — | — |
| 1996-04-12 | $3.44 | $3.66 | 3,993,300 | — | — |
| 1996-04-11 | $3.41 | $3.62 | 4,101,300 | — | — |
| 1996-04-10 | $3.48 | $3.70 | 4,855,950 | — | — |
| 1996-04-09 | $3.63 | $3.85 | 3,134,700 | — | — |
| 1996-04-08 | $3.72 | $3.95 | 3,482,325 | — | — |
| 1996-04-04 | $3.89 | $4.13 | 980,100 | — | — |
| 1996-04-03 | $3.85 | $4.09 | 1,478,925 | — | — |
| 1996-04-02 | $3.85 | $4.09 | 949,050 | — | — |
| 1996-04-01 | $3.85 | $4.09 | 1,831,275 | — | — |
| 1996-03-29 | $3.83 | $4.07 | 1,910,925 | — | — |
| 1996-03-28 | $3.69 | $3.91 | 1,633,500 | — | — |
| 1996-03-27 | $3.63 | $3.85 | 3,965,625 | — | — |
| 1996-03-26 | $3.72 | $3.95 | 1,738,125 | — | — |
| 1996-03-25 | $3.74 | $3.97 | 2,239,650 | — | — |
| 1996-03-22 | $3.80 | $4.03 | 1,736,775 | — | — |
| 1996-03-21 | $3.80 | $4.03 | 3,426,300 | — | — |
| 1996-03-20 | $3.83 | $4.07 | 2,195,775 | — | — |
| 1996-03-19 | $3.87 | $4.11 | 3,229,200 | — | — |
| 1996-03-18 | $4.00 | $4.25 | 3,335,175 | — | — |
| 1996-03-15 | $3.89 | $4.13 | 2,573,775 | — | — |
| 1996-03-14 | $3.78 | $4.01 | 2,892,375 | — | — |
| 1996-03-13 | $3.57 | $3.80 | 2,412,450 | — | — |
| 1996-03-12 | $3.65 | $3.87 | 2,157,300 | — | — |
| 1996-03-11 | $3.72 | $3.95 | 2,390,850 | — | — |
| 1996-03-08 | $3.70 | $3.93 | 3,586,275 | — | — |
| 1996-03-07 | $3.89 | $4.13 | 1,258,875 | — | — |
| 1996-03-06 | $3.94 | $4.19 | 1,773,225 | — | — |
| 1996-03-05 | $3.93 | $4.17 | 2,712,150 | — | — |
| 1996-03-04 | $3.98 | $4.23 | 3,333,150 | — | — |
| 1996-03-01 | $3.87 | $4.11 | 2,916,000 | — | — |
| 1996-02-29 | $3.78 | $4.01 | 3,449,250 | — | — |
| 1996-02-28 | $3.83 | $4.07 | 3,021,975 | — | — |
| 1996-02-27 | $3.78 | $4.01 | 2,778,975 | — | — |
| 1996-02-26 | $3.81 | $4.05 | 4,926,825 | — | — |
| 1996-02-23 | $3.67 | $3.89 | 5,198,850 | — | — |
| 1996-02-22 | $3.70 | $3.93 | 4,168,125 | — | — |
| 1996-02-21 | $3.56 | $3.78 | 1,975,050 | — | — |
| 1996-02-20 | $3.44 | $3.66 | 3,374,325 | — | — |
| 1996-02-16 | $3.59 | $3.81 | 3,746,925 | — | — |
| 1996-02-15 | $3.54 | $3.76 | 3,364,200 | — | — |
| 1996-02-14 | $3.63 | $3.85 | 1,638,900 | — | — |
| 1996-02-13 | $3.61 | $3.83 | 2,841,075 | — | — |
| 1996-02-12 | $3.69 | $3.91 | 3,957,525 | — | — |
| 1996-02-09 | $3.57 | $3.80 | 7,306,875 | — | — |
| 1996-02-08 | $3.54 | $3.76 | 3,389,175 | — | — |
| 1996-02-07 | $3.57 | $3.80 | 2,643,300 | — | — |
| 1996-02-06 | $3.63 | $3.85 | 2,775,600 | — | — |
| 1996-02-05 | $3.56 | $3.78 | 2,436,750 | — | — |
| 1996-02-02 | $3.61 | $3.83 | 1,229,850 | — | — |
| 1996-02-01 | $3.63 | $3.85 | 2,535,975 | — | — |
| 1996-01-31 | $3.72 | $3.95 | 6,584,625 | — | — |
| 1996-01-30 | $3.52 | $3.74 | 5,972,400 | — | — |
| 1996-01-29 | $3.50 | $3.71 | 2,072,925 | — | — |
| 1996-01-26 | $3.50 | $3.71 | 2,434,725 | — | — |
| 1996-01-25 | $3.54 | $3.75 | 2,929,500 | — | — |
| 1996-01-24 | $3.48 | $3.69 | 4,099,275 | — | — |
| 1996-01-23 | $3.54 | $3.75 | 3,512,700 | — | — |
| 1996-01-22 | $3.37 | $3.57 | 4,504,950 | — | — |
| 1996-01-19 | $3.28 | $3.47 | 4,082,400 | — | — |
| 1996-01-18 | $3.13 | $3.32 | 3,441,150 | — | — |
| 1996-01-17 | $3.11 | $3.30 | 6,056,100 | — | — |
| 1996-01-16 | $2.94 | $3.12 | 3,345,300 | — | — |
| 1996-01-15 | $2.80 | $2.96 | 1,892,700 | — | — |
| 1996-01-12 | $2.81 | $2.98 | 2,080,350 | — | — |
| 1996-01-11 | $2.83 | $3.00 | 3,840,750 | — | — |
| 1996-01-10 | $2.80 | $2.96 | 4,506,975 | — | — |
| 1996-01-09 | $2.94 | $3.12 | 1,623,375 | — | — |
| 1996-01-08 | $3.04 | $3.22 | 1,347,975 | — | — |
| 1996-01-05 | $3.02 | $3.20 | 7,854,975 | — | — |
| 1996-01-04 | $3.00 | $3.18 | 4,255,875 | — | — |
| 1996-01-03 | $3.11 | $3.30 | 2,469,825 | — | — |
| 1996-01-02 | $3.06 | $3.24 | 2,292,300 | — | — |