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
- 1984-10-17 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 | $5.63 | $5.64 | 4,947,200 | — | — |
| 1996-12-30 | $5.64 | $5.65 | 5,760,000 | — | — |
| 1996-12-27 | $5.73 | $5.75 | 2,444,800 | — | — |
| 1996-12-26 | $5.81 | $5.83 | 2,872,800 | — | — |
| 1996-12-24 | $5.83 | $5.84 | 1,974,400 | — | — |
| 1996-12-23 | $5.80 | $5.81 | 3,918,400 | — | — |
| 1996-12-20 | $5.86 | $5.87 | 7,547,200 | — | — |
| 1996-12-19 | $5.88 | $5.89 | 7,063,200 | — | — |
| 1996-12-18 | $5.88 | $5.89 | 7,356,000 | — | — |
| 1996-12-17 | $5.78 | $5.80 | 8,157,600 | — | — |
| 1996-12-16 | $5.88 | $5.89 | 12,995,200 | — | — |
| 1996-12-13 | $5.59 | $5.61 | 5,629,600 | — | — |
| 1996-12-12 | $5.80 | $5.81 | 7,402,400 | — | — |
| 1996-12-11 | $5.88 | $5.89 | 7,061,600 | — | — |
| 1996-12-10 | $5.95 | $5.97 | 6,404,000 | — | — |
| 1996-12-09 | $5.94 | $5.95 | 10,473,600 | — | — |
| 1996-12-06 | $5.92 | $5.94 | 23,295,200 | — | — |
| 1996-12-05 | $5.84 | $5.86 | 18,176,000 | — | — |
| 1996-12-04 | $5.59 | $5.61 | 7,412,000 | — | — |
| 1996-12-03 | $5.45 | $5.47 | 8,294,400 | — | — |
| 1996-12-02 | $5.39 | $5.40 | 5,141,600 | — | — |
| 1996-11-29 | $5.39 | $5.40 | 1,600,000 | — | — |
| 1996-11-27 | $5.38 | $5.39 | 5,535,200 | — | — |
| 1996-11-26 | $5.48 | $5.50 | 5,679,200 | — | — |
| 1996-11-25 | $5.64 | $5.65 | 5,976,000 | — | — |
| 1996-11-22 | $5.50 | $5.51 | 5,603,200 | — | — |
| 1996-11-21 | $5.27 | $5.28 | 6,060,800 | — | — |
| 1996-11-20 | $5.31 | $5.33 | 5,372,800 | — | — |
| 1996-11-19 | $5.31 | $5.33 | 15,438,400 | — | — |
| 1996-11-18 | $5.48 | $5.50 | 2,111,200 | — | — |
| 1996-11-15 | $5.44 | $5.45 | 3,370,400 | — | — |
| 1996-11-14 | $5.42 | $5.44 | 5,008,000 | — | — |
| 1996-11-13 | $5.55 | $5.56 | 4,984,000 | — | — |
| 1996-11-12 | $5.47 | $5.48 | 9,847,200 | — | — |
| 1996-11-11 | $5.50 | $5.51 | 9,042,400 | — | — |
| 1996-11-08 | $5.44 | $5.45 | 15,860,000 | — | — |
| 1996-11-07 | $5.55 | $5.56 | 26,131,200 | — | — |
| 1996-11-06 | $5.02 | $5.03 | 16,116,000 | — | — |
| 1996-11-05 | $4.64 | $4.65 | 9,633,600 | — | — |
| 1996-11-04 | $4.66 | $4.67 | 4,344,800 | — | — |
| 1996-11-01 | $4.75 | $4.76 | 5,345,600 | — | — |
| 1996-10-31 | $4.72 | $4.73 | 4,444,800 | — | — |
| 1996-10-30 | $4.69 | $4.70 | 8,773,600 | — | — |
| 1996-10-29 | $4.67 | $4.68 | 12,766,400 | — | — |
| 1996-10-28 | $4.53 | $4.54 | 14,592,000 | — | — |
| 1996-10-25 | $4.50 | $4.51 | 10,496,000 | — | — |
| 1996-10-24 | $4.44 | $4.45 | 13,435,200 | — | — |
| 1996-10-23 | $4.53 | $4.54 | 13,692,000 | — | — |
| 1996-10-22 | $4.58 | $4.59 | 14,061,600 | — | — |
| 1996-10-21 | $4.81 | $4.82 | 5,972,000 | — | — |
| 1996-10-18 | $4.98 | $5.00 | 10,699,200 | — | — |
| 1996-10-17 | $4.94 | $4.95 | 5,308,000 | — | — |
| 1996-10-16 | $4.89 | $4.90 | 6,465,600 | — | — |
| 1996-10-15 | $4.91 | $4.92 | 10,139,200 | — | — |
| 1996-10-14 | $4.89 | $4.90 | 8,822,400 | — | — |
| 1996-10-11 | $4.84 | $4.86 | 9,282,400 | — | — |
| 1996-10-10 | $4.88 | $4.89 | 7,228,000 | — | — |
| 1996-10-09 | $4.92 | $4.93 | 7,480,800 | — | — |
| 1996-10-08 | $4.95 | $4.97 | 7,460,800 | — | — |
| 1996-10-07 | $5.05 | $5.06 | 7,222,400 | — | — |
| 1996-10-04 | $5.11 | $5.12 | 8,212,800 | — | — |
| 1996-10-03 | $5.17 | $5.18 | 6,030,400 | — | — |
| 1996-10-02 | $5.13 | $5.14 | 6,798,400 | — | — |
| 1996-10-01 | $5.09 | $5.11 | 8,313,600 | — | — |
| 1996-09-30 | $5.20 | $5.22 | 5,727,200 | — | — |
| 1996-09-27 | $5.13 | $5.14 | 6,489,600 | — | — |
| 1996-09-26 | $5.17 | $5.18 | 7,343,200 | — | — |
| 1996-09-25 | $5.16 | $5.17 | 6,052,800 | — | — |
| 1996-09-24 | $5.20 | $5.22 | 5,946,400 | — | — |
| 1996-09-23 | $5.28 | $5.29 | 4,624,000 | — | — |
| 1996-09-20 | $5.31 | $5.33 | 6,060,800 | — | — |
| 1996-09-19 | $5.30 | $5.31 | 6,699,200 | — | — |
| 1996-09-18 | $5.36 | $5.37 | 5,683,200 | — | — |
| 1996-09-17 | $5.34 | $5.36 | 8,038,400 | — | — |
| 1996-09-16 | $5.38 | $5.39 | 16,129,600 | — | — |
| 1996-09-13 | $5.30 | $5.31 | 16,033,600 | — | — |
| 1996-09-12 | $5.16 | $5.17 | 14,734,400 | — | — |
| 1996-09-11 | $5.02 | $5.03 | 13,612,000 | — | — |
| 1996-09-10 | $4.83 | $4.84 | 4,294,400 | — | — |
| 1996-09-09 | $4.88 | $4.89 | 5,265,600 | — | — |
| 1996-09-06 | $4.84 | $4.86 | 17,397,600 | — | — |
| 1996-09-05 | $4.95 | $4.97 | 13,128,000 | — | — |
| 1996-09-04 | $5.06 | $5.08 | 13,727,200 | — | — |
| 1996-09-03 | $4.83 | $4.84 | 6,464,000 | — | — |
| 1996-08-30 | $4.83 | $4.84 | 8,835,200 | — | — |
| 1996-08-29 | $4.86 | $4.87 | 5,450,400 | — | — |
| 1996-08-28 | $4.97 | $4.98 | 5,947,200 | — | — |
| 1996-08-27 | $4.98 | $5.00 | 7,619,200 | — | — |
| 1996-08-26 | $4.91 | $4.92 | 3,828,800 | — | — |
| 1996-08-23 | $4.98 | $5.00 | 6,284,000 | — | — |
| 1996-08-22 | $5.03 | $5.04 | 6,286,400 | — | — |
| 1996-08-21 | $4.88 | $4.89 | 6,341,600 | — | — |
| 1996-08-20 | $4.83 | $4.84 | 5,800,000 | — | — |
| 1996-08-19 | $4.91 | $4.92 | 4,779,200 | — | — |
| 1996-08-16 | $4.86 | $4.87 | 7,407,200 | — | — |
| 1996-08-15 | $4.78 | $4.79 | 7,120,800 | — | — |
| 1996-08-14 | $4.72 | $4.73 | 9,372,000 | — | — |
| 1996-08-13 | $4.67 | $4.68 | 7,092,000 | — | — |
| 1996-08-12 | $4.83 | $4.84 | 5,596,000 | — | — |
| 1996-08-09 | $4.95 | $4.97 | 10,524,800 | — | — |
| 1996-08-08 | $4.91 | $4.92 | 18,700,000 | — | — |
| 1996-08-07 | $4.78 | $4.79 | 11,690,400 | — | — |
| 1996-08-06 | $4.70 | $4.71 | 27,286,400 | — | — |
| 1996-08-05 | $4.55 | $4.56 | 23,803,200 | — | — |
| 1996-08-02 | $4.39 | $4.40 | 11,880,000 | — | — |
| 1996-08-01 | $4.31 | $4.32 | 16,432,800 | — | — |
| 1996-07-31 | $4.22 | $4.23 | 8,912,800 | — | — |
| 1996-07-30 | $4.22 | $4.23 | 19,508,000 | — | — |
| 1996-07-29 | $4.19 | $4.20 | 3,820,800 | — | — |
| 1996-07-26 | $4.19 | $4.20 | 11,048,800 | — | — |
| 1996-07-25 | $4.06 | $4.07 | 10,350,400 | — | — |
| 1996-07-24 | $4.05 | $4.06 | 10,048,800 | — | — |
| 1996-07-23 | $4.19 | $4.20 | 8,064,800 | — | — |
| 1996-07-22 | $4.33 | $4.34 | 6,880,000 | — | — |
| 1996-07-19 | $4.27 | $4.28 | 13,724,800 | — | — |
| 1996-07-18 | $4.28 | $4.29 | 10,948,800 | — | — |
| 1996-07-17 | $4.16 | $4.17 | 14,917,600 | — | — |
| 1996-07-16 | $4.02 | $4.03 | 24,789,600 | — | — |
| 1996-07-15 | $4.08 | $4.09 | 27,572,800 | — | — |
| 1996-07-12 | $4.14 | $4.15 | 64,288,800 | — | — |
| 1996-07-11 | $3.88 | $3.88 | 116,028,800 | — | — |
| 1996-07-10 | $5.53 | $5.55 | 36,861,600 | — | — |
| 1996-07-09 | $5.70 | $5.72 | 25,338,400 | — | — |
| 1996-07-08 | $6.02 | $6.03 | 8,626,400 | — | — |
| 1996-07-05 | $6.06 | $6.08 | 6,032,800 | — | — |
| 1996-07-03 | $6.19 | $6.20 | 12,380,800 | — | — |
| 1996-07-02 | $6.23 | $6.25 | 9,641,600 | — | — |
| 1996-07-01 | $6.38 | $6.39 | 4,297,600 | — | — |
| 1996-06-28 | $6.31 | $6.33 | 8,937,600 | — | — |
| 1996-06-27 | $6.30 | $6.31 | 7,802,400 | — | — |
| 1996-06-26 | $6.19 | $6.20 | 7,352,800 | — | — |
| 1996-06-25 | $6.09 | $6.11 | 5,799,200 | — | — |
| 1996-06-24 | $6.03 | $6.05 | 12,801,600 | — | — |
| 1996-06-21 | $6.09 | $6.11 | 22,692,000 | — | — |
| 1996-06-20 | $6.03 | $6.05 | 23,217,600 | — | — |
| 1996-06-19 | $6.36 | $6.38 | 13,540,800 | — | — |
| 1996-06-18 | $6.56 | $6.58 | 4,726,400 | — | — |
| 1996-06-17 | $6.53 | $6.55 | 7,053,600 | — | — |
| 1996-06-14 | $6.53 | $6.55 | 13,653,600 | — | — |
| 1996-06-13 | $6.56 | $6.58 | 6,343,200 | — | — |
| 1996-06-12 | $6.58 | $6.59 | 16,433,600 | — | — |
| 1996-06-11 | $6.31 | $6.33 | 15,109,600 | — | — |
| 1996-06-10 | $6.36 | $6.38 | 13,524,000 | — | — |
| 1996-06-07 | $6.59 | $6.61 | 13,099,200 | — | — |
| 1996-06-06 | $6.88 | $6.89 | 6,555,200 | — | — |
| 1996-06-05 | $6.84 | $6.86 | 10,052,000 | — | — |
| 1996-06-04 | $6.64 | $6.66 | 19,317,600 | — | — |
| 1996-06-03 | $6.95 | $6.97 | 4,240,800 | — | — |
| 1996-05-31 | $6.86 | $6.88 | 6,528,800 | — | — |
| 1996-05-30 | $6.70 | $6.72 | 9,296,000 | — | — |
| 1996-05-29 | $6.48 | $6.50 | 10,906,400 | — | — |
| 1996-05-28 | $6.56 | $6.58 | 9,030,400 | — | — |
| 1996-05-24 | $6.64 | $6.66 | 9,333,600 | — | — |
| 1996-05-23 | $6.61 | $6.63 | 5,720,000 | — | — |
| 1996-05-22 | $6.72 | $6.74 | 7,700,800 | — | — |
| 1996-05-21 | $6.66 | $6.67 | 11,654,400 | — | — |
| 1996-05-20 | $6.83 | $6.85 | 6,544,000 | — | — |
| 1996-05-17 | $6.91 | $6.92 | 7,096,800 | — | — |
| 1996-05-16 | $6.91 | $6.92 | 5,584,800 | — | — |
| 1996-05-15 | $6.88 | $6.89 | 8,123,200 | — | — |
| 1996-05-14 | $6.75 | $6.77 | 10,517,600 | — | — |
| 1996-05-13 | $6.78 | $6.80 | 12,179,200 | — | — |
| 1996-05-10 | $6.67 | $6.69 | 10,878,400 | — | — |
| 1996-05-09 | $6.83 | $6.85 | 10,404,800 | — | — |
| 1996-05-08 | $6.78 | $6.80 | 21,213,600 | — | — |
| 1996-05-07 | $6.80 | $6.81 | 28,999,200 | — | — |
| 1996-05-06 | $7.02 | $7.03 | 10,036,000 | — | — |
| 1996-05-03 | $7.11 | $7.13 | 9,364,800 | — | — |
| 1996-05-02 | $7.11 | $7.13 | 12,440,800 | — | — |
| 1996-05-01 | $7.20 | $7.22 | 8,640,000 | — | — |
| 1996-04-30 | $7.31 | $7.33 | 4,215,200 | — | — |
| 1996-04-29 | $7.27 | $7.28 | 3,952,000 | — | — |
| 1996-04-26 | $7.30 | $7.32 | 4,519,200 | — | — |
| 1996-04-25 | $7.34 | $7.36 | 5,677,600 | — | — |
| 1996-04-24 | $7.28 | $7.30 | 6,092,000 | — | — |
| 1996-04-23 | $7.33 | $7.35 | 10,274,400 | — | — |
| 1996-04-22 | $7.23 | $7.25 | 14,060,800 | — | — |
| 1996-04-19 | $7.50 | $7.52 | 14,465,600 | — | — |
| 1996-04-18 | $7.50 | $7.52 | 7,500,000 | — | — |
| 1996-04-17 | $7.61 | $7.63 | 4,269,600 | — | — |
| 1996-04-16 | $7.83 | $7.85 | 4,548,800 | — | — |
| 1996-04-15 | $7.70 | $7.72 | 8,429,600 | — | — |
| 1996-04-12 | $7.58 | $7.60 | 5,787,200 | — | — |
| 1996-04-11 | $7.52 | $7.53 | 9,473,600 | — | — |
| 1996-04-10 | $7.30 | $7.32 | 9,472,000 | — | — |
| 1996-04-09 | $7.61 | $7.63 | 3,832,800 | — | — |
| 1996-04-08 | $7.63 | $7.64 | 7,160,000 | — | — |
| 1996-04-04 | $7.81 | $7.83 | 5,784,800 | — | — |
| 1996-04-03 | $7.94 | $7.96 | 6,389,600 | — | — |
| 1996-04-02 | $7.98 | $8.00 | 6,580,000 | — | — |
| 1996-04-01 | $8.02 | $8.04 | 7,657,600 | — | — |
| 1996-03-29 | $7.69 | $7.71 | 6,361,600 | — | — |
| 1996-03-28 | $7.59 | $7.61 | 3,789,600 | — | — |
| 1996-03-27 | $7.70 | $7.72 | 4,989,600 | — | — |
| 1996-03-26 | $7.59 | $7.61 | 3,448,800 | — | — |
| 1996-03-25 | $7.69 | $7.71 | 2,296,000 | — | — |
| 1996-03-22 | $7.70 | $7.72 | 1,927,200 | — | — |
| 1996-03-21 | $7.80 | $7.82 | 5,338,400 | — | — |
| 1996-03-20 | $7.73 | $7.75 | 7,455,200 | — | — |
| 1996-03-19 | $7.86 | $7.88 | 4,760,800 | — | — |
| 1996-03-18 | $7.77 | $7.78 | 3,373,600 | — | — |
| 1996-03-15 | $7.73 | $7.75 | 5,534,400 | — | — |
| 1996-03-14 | $7.83 | $7.85 | 7,608,800 | — | — |
| 1996-03-13 | $7.83 | $7.85 | 8,032,800 | — | — |
| 1996-03-12 | $7.86 | $7.88 | 6,305,600 | — | — |
| 1996-03-11 | $7.94 | $7.96 | 8,248,000 | — | — |
| 1996-03-08 | $7.81 | $7.83 | 7,408,800 | — | — |
| 1996-03-07 | $8.16 | $8.18 | 5,820,000 | — | — |
| 1996-03-06 | $8.13 | $8.14 | 7,897,600 | — | — |
| 1996-03-05 | $8.23 | $8.25 | 4,972,000 | — | — |
| 1996-03-04 | $8.30 | $8.32 | 4,637,600 | — | — |
| 1996-03-01 | $8.36 | $8.38 | 13,879,200 | — | — |
| 1996-02-29 | $8.14 | $8.16 | 10,796,800 | — | — |
| 1996-02-28 | $7.92 | $7.94 | 5,583,200 | — | — |
| 1996-02-27 | $8.11 | $8.13 | 3,165,600 | — | — |
| 1996-02-26 | $8.06 | $8.08 | 3,413,600 | — | — |
| 1996-02-23 | $8.14 | $8.16 | 2,978,400 | — | — |
| 1996-02-22 | $8.13 | $8.14 | 5,648,000 | — | — |
| 1996-02-21 | $8.03 | $8.05 | 4,661,600 | — | — |
| 1996-02-20 | $8.02 | $8.03 | 7,227,200 | — | — |
| 1996-02-16 | $8.13 | $8.14 | 7,568,800 | — | — |
| 1996-02-15 | $8.38 | $8.40 | 7,684,000 | — | — |
| 1996-02-14 | $8.38 | $8.40 | 6,348,000 | — | — |
| 1996-02-13 | $8.42 | $8.44 | 6,436,000 | — | — |
| 1996-02-12 | $8.39 | $8.41 | 7,567,200 | — | — |
| 1996-02-09 | $8.06 | $8.08 | 8,860,800 | — | — |
| 1996-02-08 | $8.08 | $8.10 | 6,500,000 | — | — |
| 1996-02-07 | $7.83 | $7.85 | 6,124,800 | — | — |
| 1996-02-06 | $7.81 | $7.83 | 14,009,600 | — | — |
| 1996-02-05 | $7.84 | $7.86 | 13,734,400 | — | — |
| 1996-02-02 | $7.94 | $7.96 | 4,912,000 | — | — |
| 1996-02-01 | $7.89 | $7.91 | 6,980,800 | — | — |
| 1996-01-31 | $7.84 | $7.86 | 7,932,800 | — | — |
| 1996-01-30 | $7.73 | $7.75 | 5,087,200 | — | — |
| 1996-01-29 | $7.73 | $7.75 | 6,013,600 | — | — |
| 1996-01-26 | $7.75 | $7.77 | 3,581,600 | — | — |
| 1996-01-25 | $7.63 | $7.64 | 6,009,600 | — | — |
| 1996-01-24 | $7.58 | $7.60 | 6,166,400 | — | — |
| 1996-01-23 | $7.20 | $7.22 | 7,772,800 | — | — |
| 1996-01-22 | $7.25 | $7.27 | 3,340,800 | — | — |
| 1996-01-19 | $7.39 | $7.41 | 6,225,600 | — | — |
| 1996-01-18 | $7.58 | $7.60 | 6,118,400 | — | — |
| 1996-01-17 | $7.45 | $7.47 | 5,332,800 | — | — |
| 1996-01-16 | $7.41 | $7.42 | 6,560,000 | — | — |
| 1996-01-15 | $7.28 | $7.30 | 8,028,800 | — | — |
| 1996-01-12 | $7.09 | $7.11 | 10,568,000 | — | — |
| 1996-01-11 | $7.27 | $7.28 | 8,502,400 | — | — |
| 1996-01-10 | $7.25 | $7.27 | 13,175,200 | — | — |
| 1996-01-09 | $7.27 | $7.28 | 10,149,600 | — | — |
| 1996-01-08 | $7.70 | $7.72 | 1,856,800 | — | — |
| 1996-01-05 | $7.86 | $7.88 | 9,153,600 | — | — |
| 1996-01-04 | $8.19 | $8.21 | 6,700,800 | — | — |
| 1996-01-03 | $8.11 | $8.13 | 8,917,600 | — | — |
| 1996-01-02 | $8.08 | $8.10 | 7,608,800 | — | — |