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
- 1983-07-07 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 | $4.55 | $4.55 | 2,669,600 | — | — |
| 1996-12-30 | $4.25 | $4.25 | 1,852,000 | — | — |
| 1996-12-27 | $4.17 | $4.17 | 1,314,400 | — | — |
| 1996-12-26 | $4.17 | $4.17 | 1,168,800 | — | — |
| 1996-12-24 | $3.97 | $3.97 | 683,200 | — | — |
| 1996-12-23 | $3.95 | $3.95 | 1,811,200 | — | — |
| 1996-12-20 | $3.84 | $3.84 | 1,136,000 | — | — |
| 1996-12-19 | $3.84 | $3.84 | 1,090,400 | — | — |
| 1996-12-18 | $3.77 | $3.77 | 2,946,400 | — | — |
| 1996-12-17 | $3.97 | $3.97 | 3,892,000 | — | — |
| 1996-12-16 | $3.66 | $3.66 | 1,100,800 | — | — |
| 1996-12-13 | $3.67 | $3.67 | 1,533,600 | — | — |
| 1996-12-12 | $3.80 | $3.80 | 660,800 | — | — |
| 1996-12-11 | $3.86 | $3.86 | 1,720,000 | — | — |
| 1996-12-10 | $3.94 | $3.94 | 1,770,400 | — | — |
| 1996-12-09 | $4.16 | $4.16 | 933,600 | — | — |
| 1996-12-06 | $4.00 | $4.00 | 2,901,600 | — | — |
| 1996-12-05 | $4.19 | $4.19 | 2,592,800 | — | — |
| 1996-12-04 | $4.00 | $4.00 | 1,088,000 | — | — |
| 1996-12-03 | $4.30 | $4.30 | 2,670,400 | — | — |
| 1996-12-02 | $4.31 | $4.31 | 4,286,400 | — | — |
| 1996-11-29 | $4.34 | $4.34 | 1,312,000 | — | — |
| 1996-11-27 | $4.28 | $4.28 | 559,200 | — | — |
| 1996-11-26 | $4.22 | $4.22 | 2,185,600 | — | — |
| 1996-11-25 | $4.22 | $4.22 | 1,276,000 | — | — |
| 1996-11-22 | $4.27 | $4.27 | 1,473,600 | — | — |
| 1996-11-21 | $4.20 | $4.20 | 2,880,800 | — | — |
| 1996-11-20 | $4.27 | $4.27 | 3,716,800 | — | — |
| 1996-11-19 | $4.06 | $4.06 | 4,163,200 | — | — |
| 1996-11-18 | $4.17 | $4.17 | 1,319,200 | — | — |
| 1996-11-15 | $4.22 | $4.22 | 4,162,400 | — | — |
| 1996-11-14 | $4.38 | $4.38 | 4,083,200 | — | — |
| 1996-11-13 | $4.16 | $4.16 | 3,502,400 | — | — |
| 1996-11-12 | $4.09 | $4.09 | 15,596,800 | — | — |
| 1996-11-11 | $3.75 | $3.75 | 2,388,800 | — | — |
| 1996-11-08 | $3.80 | $3.80 | 2,539,200 | — | — |
| 1996-11-07 | $3.63 | $3.62 | 1,780,000 | — | — |
| 1996-11-06 | $3.41 | $3.41 | 2,012,800 | — | — |
| 1996-11-05 | $3.38 | $3.38 | 1,565,600 | — | — |
| 1996-11-04 | $3.36 | $3.36 | 660,000 | — | — |
| 1996-11-01 | $3.41 | $3.41 | 516,800 | — | — |
| 1996-10-31 | $3.44 | $3.44 | 1,326,400 | — | — |
| 1996-10-30 | $3.50 | $3.50 | 611,200 | — | — |
| 1996-10-29 | $3.59 | $3.59 | 925,600 | — | — |
| 1996-10-28 | $3.66 | $3.66 | 2,367,200 | — | — |
| 1996-10-25 | $3.53 | $3.53 | 758,400 | — | — |
| 1996-10-24 | $3.63 | $3.62 | 1,456,800 | — | — |
| 1996-10-23 | $3.48 | $3.48 | 1,381,600 | — | — |
| 1996-10-22 | $3.61 | $3.61 | 663,200 | — | — |
| 1996-10-21 | $3.84 | $3.84 | 819,200 | — | — |
| 1996-10-18 | $3.81 | $3.81 | 1,165,600 | — | — |
| 1996-10-17 | $3.73 | $3.73 | 706,400 | — | — |
| 1996-10-16 | $3.78 | $3.78 | 111,200 | — | — |
| 1996-10-15 | $3.75 | $3.75 | 291,200 | — | — |
| 1996-10-14 | $3.77 | $3.77 | 796,800 | — | — |
| 1996-10-11 | $3.81 | $3.81 | 1,668,000 | — | — |
| 1996-10-10 | $3.84 | $3.84 | 2,643,200 | — | — |
| 1996-10-09 | $3.66 | $3.66 | 1,116,800 | — | — |
| 1996-10-08 | $3.83 | $3.83 | 1,156,800 | — | — |
| 1996-10-07 | $3.88 | $3.88 | 2,284,800 | — | — |
| 1996-10-04 | $3.86 | $3.86 | 5,405,600 | — | — |
| 1996-10-03 | $3.52 | $3.52 | 1,622,400 | — | — |
| 1996-10-02 | $3.59 | $3.59 | 1,460,000 | — | — |
| 1996-10-01 | $3.52 | $3.52 | 1,451,200 | — | — |
| 1996-09-30 | $3.55 | $3.55 | 5,856,800 | — | — |
| 1996-09-27 | $3.39 | $3.39 | 492,000 | — | — |
| 1996-09-26 | $3.41 | $3.41 | 1,862,400 | — | — |
| 1996-09-25 | $3.42 | $3.42 | 6,160,000 | — | — |
| 1996-09-24 | $3.38 | $3.38 | 2,142,400 | — | — |
| 1996-09-23 | $3.39 | $3.39 | 789,600 | — | — |
| 1996-09-20 | $3.45 | $3.45 | 2,398,400 | — | — |
| 1996-09-19 | $3.53 | $3.53 | 672,000 | — | — |
| 1996-09-18 | $3.69 | $3.69 | 3,122,400 | — | — |
| 1996-09-17 | $3.67 | $3.67 | 4,104,000 | — | — |
| 1996-09-16 | $3.72 | $3.72 | 5,056,800 | — | — |
| 1996-09-13 | $3.58 | $3.58 | 9,508,000 | — | — |
| 1996-09-12 | $3.59 | $3.59 | 9,421,600 | — | — |
| 1996-09-11 | $3.23 | $3.23 | 9,668,000 | — | — |
| 1996-09-10 | $3.59 | $3.59 | 7,700,000 | — | — |
| 1996-09-09 | $3.59 | $3.59 | 4,323,200 | — | — |
| 1996-09-06 | $3.25 | $3.25 | 1,150,400 | — | — |
| 1996-09-05 | $3.23 | $3.23 | 2,404,000 | — | — |
| 1996-09-04 | $3.22 | $3.22 | 941,600 | — | — |
| 1996-09-03 | $3.19 | $3.19 | 1,119,200 | — | — |
| 1996-08-30 | $3.23 | $3.23 | 1,412,000 | — | — |
| 1996-08-29 | $3.34 | $3.34 | 2,634,400 | — | — |
| 1996-08-28 | $3.38 | $3.38 | 7,612,800 | — | — |
| 1996-08-27 | $3.25 | $3.25 | 9,088,000 | — | — |
| 1996-08-26 | $2.70 | $2.70 | 680,800 | — | — |
| 1996-08-23 | $2.81 | $2.81 | 922,400 | — | — |
| 1996-08-22 | $2.84 | $2.84 | 448,800 | — | — |
| 1996-08-21 | $2.84 | $2.84 | 217,600 | — | — |
| 1996-08-20 | $2.81 | $2.81 | 1,005,600 | — | — |
| 1996-08-19 | $2.86 | $2.86 | 1,304,800 | — | — |
| 1996-08-16 | $2.91 | $2.91 | 2,804,000 | — | — |
| 1996-08-15 | $3.03 | $3.03 | 3,154,400 | — | — |
| 1996-08-14 | $3.16 | $3.16 | 4,624,800 | — | — |
| 1996-08-13 | $3.03 | $3.03 | 1,203,200 | — | — |
| 1996-08-12 | $3.13 | $3.13 | 336,800 | — | — |
| 1996-08-09 | $3.13 | $3.13 | 2,082,400 | — | — |
| 1996-08-08 | $3.13 | $3.13 | 2,753,600 | — | — |
| 1996-08-07 | $3.11 | $3.11 | 1,883,200 | — | — |
| 1996-08-06 | $3.02 | $3.02 | 1,596,800 | — | — |
| 1996-08-05 | $3.09 | $3.09 | 2,218,400 | — | — |
| 1996-08-02 | $2.98 | $2.98 | 5,504,800 | — | — |
| 1996-08-01 | $2.75 | $2.75 | 6,558,400 | — | — |
| 1996-07-31 | $2.44 | $2.44 | 1,099,200 | — | — |
| 1996-07-30 | $2.36 | $2.36 | 584,000 | — | — |
| 1996-07-29 | $2.28 | $2.28 | 1,935,200 | — | — |
| 1996-07-26 | $2.44 | $2.44 | 444,800 | — | — |
| 1996-07-25 | $2.47 | $2.47 | 769,600 | — | — |
| 1996-07-24 | $2.40 | $2.40 | 969,600 | — | — |
| 1996-07-23 | $2.52 | $2.52 | 876,000 | — | — |
| 1996-07-22 | $2.61 | $2.61 | 728,000 | — | — |
| 1996-07-19 | $2.63 | $2.63 | 2,501,600 | — | — |
| 1996-07-18 | $2.77 | $2.77 | 2,664,800 | — | — |
| 1996-07-17 | $2.47 | $2.47 | 2,236,800 | — | — |
| 1996-07-16 | $2.27 | $2.27 | 2,187,200 | — | — |
| 1996-07-15 | $2.34 | $2.34 | 1,368,800 | — | — |
| 1996-07-12 | $2.44 | $2.44 | 1,396,000 | — | — |
| 1996-07-11 | $2.38 | $2.38 | 2,328,800 | — | — |
| 1996-07-10 | $2.55 | $2.55 | 1,701,600 | — | — |
| 1996-07-09 | $2.72 | $2.72 | 1,052,000 | — | — |
| 1996-07-08 | $2.78 | $2.78 | 707,200 | — | — |
| 1996-07-05 | $2.83 | $2.83 | 604,000 | — | — |
| 1996-07-03 | $2.88 | $2.88 | 1,121,600 | — | — |
| 1996-07-02 | $3.05 | $3.05 | 995,200 | — | — |
| 1996-07-01 | $3.13 | $3.13 | 2,740,800 | — | — |
| 1996-06-28 | $2.95 | $2.95 | 4,116,000 | — | — |
| 1996-06-27 | $2.83 | $2.83 | 2,694,400 | — | — |
| 1996-06-26 | $2.73 | $2.73 | 1,261,600 | — | — |
| 1996-06-25 | $2.83 | $2.83 | 898,400 | — | — |
| 1996-06-24 | $2.89 | $2.89 | 781,600 | — | — |
| 1996-06-21 | $2.95 | $2.95 | 947,200 | — | — |
| 1996-06-20 | $2.98 | $2.98 | 645,600 | — | — |
| 1996-06-19 | $3.00 | $3.00 | 1,433,600 | — | — |
| 1996-06-18 | $2.91 | $2.91 | 616,800 | — | — |
| 1996-06-17 | $2.94 | $2.94 | 1,833,600 | — | — |
| 1996-06-14 | $3.14 | $3.14 | 151,200 | — | — |
| 1996-06-13 | $3.09 | $3.09 | 304,800 | — | — |
| 1996-06-12 | $3.11 | $3.11 | 1,144,000 | — | — |
| 1996-06-11 | $3.06 | $3.06 | 1,624,800 | — | — |
| 1996-06-10 | $3.22 | $3.22 | 1,539,200 | — | — |
| 1996-06-07 | $3.39 | $3.39 | 1,224,000 | — | — |
| 1996-06-06 | $3.41 | $3.41 | 732,800 | — | — |
| 1996-06-05 | $3.56 | $3.56 | 1,728,000 | — | — |
| 1996-06-04 | $3.52 | $3.52 | 1,150,400 | — | — |
| 1996-06-03 | $3.44 | $3.44 | 972,000 | — | — |
| 1996-05-31 | $3.47 | $3.47 | 856,000 | — | — |
| 1996-05-30 | $3.44 | $3.44 | 892,000 | — | — |
| 1996-05-29 | $3.41 | $3.41 | 2,048,800 | — | — |
| 1996-05-28 | $3.66 | $3.66 | 1,679,200 | — | — |
| 1996-05-24 | $3.53 | $3.53 | 636,800 | — | — |
| 1996-05-23 | $3.47 | $3.47 | 59,200 | — | — |
| 1996-05-22 | $3.51 | $3.51 | 650,400 | — | — |
| 1996-05-21 | $3.45 | $3.45 | 400,000 | — | — |
| 1996-05-20 | $3.48 | $3.48 | 1,556,000 | — | — |
| 1996-05-17 | $3.44 | $3.44 | 1,288,000 | — | — |
| 1996-05-16 | $3.45 | $3.45 | 1,018,400 | — | — |
| 1996-05-15 | $3.50 | $3.50 | 4,475,200 | — | — |
| 1996-05-14 | $3.56 | $3.56 | 4,647,200 | — | — |
| 1996-05-13 | $3.31 | $3.31 | 2,294,400 | — | — |
| 1996-05-10 | $3.19 | $3.19 | 334,400 | — | — |
| 1996-05-09 | $3.13 | $3.13 | 2,298,400 | — | — |
| 1996-05-08 | $3.13 | $3.13 | 1,472,000 | — | — |
| 1996-05-07 | $3.22 | $3.22 | 2,230,400 | — | — |
| 1996-05-06 | $3.16 | $3.16 | 1,246,400 | — | — |
| 1996-05-03 | $3.13 | $3.13 | 3,108,000 | — | — |
| 1996-05-02 | $3.06 | $3.06 | 3,415,200 | — | — |
| 1996-05-01 | $3.13 | $3.13 | 3,012,800 | — | — |
| 1996-04-30 | $3.13 | $3.13 | 3,884,000 | — | — |
| 1996-04-29 | $2.88 | $2.88 | 996,800 | — | — |
| 1996-04-26 | $2.80 | $2.80 | 844,800 | — | — |
| 1996-04-25 | $2.69 | $2.69 | 1,341,600 | — | — |
| 1996-04-24 | $2.77 | $2.77 | 833,600 | — | — |
| 1996-04-23 | $2.88 | $2.88 | 430,400 | — | — |
| 1996-04-22 | $2.89 | $2.89 | 717,600 | — | — |
| 1996-04-19 | $2.90 | $2.90 | 484,800 | — | — |
| 1996-04-18 | $2.88 | $2.88 | 470,400 | — | — |
| 1996-04-17 | $2.83 | $2.83 | 1,196,000 | — | — |
| 1996-04-16 | $2.81 | $2.81 | 1,473,600 | — | — |
| 1996-04-15 | $2.81 | $2.81 | 424,800 | — | — |
| 1996-04-12 | $2.81 | $2.81 | 492,000 | — | — |
| 1996-04-11 | $2.72 | $2.72 | 675,200 | — | — |
| 1996-04-10 | $2.70 | $2.70 | 2,072,800 | — | — |
| 1996-04-09 | $2.75 | $2.75 | 1,244,800 | — | — |
| 1996-04-08 | $2.75 | $2.75 | 1,479,200 | — | — |
| 1996-04-04 | $2.88 | $2.88 | 1,539,200 | — | — |
| 1996-04-03 | $2.88 | $2.88 | 4,004,000 | — | — |
| 1996-04-02 | $2.75 | $2.75 | 3,620,000 | — | — |
| 1996-04-01 | $2.77 | $2.77 | 3,588,800 | — | — |
| 1996-03-29 | $2.84 | $2.84 | 586,400 | — | — |
| 1996-03-28 | $2.80 | $2.80 | 3,651,200 | — | — |
| 1996-03-27 | $2.73 | $2.73 | 3,656,800 | — | — |
| 1996-03-26 | $2.80 | $2.80 | 5,846,400 | — | — |
| 1996-03-25 | $2.59 | $2.59 | 2,338,400 | — | — |
| 1996-03-22 | $2.39 | $2.39 | 435,200 | — | — |
| 1996-03-21 | $2.38 | $2.38 | 353,600 | — | — |
| 1996-03-20 | $2.38 | $2.38 | 1,814,400 | — | — |
| 1996-03-19 | $2.41 | $2.41 | 2,321,600 | — | — |
| 1996-03-18 | $2.52 | $2.52 | 3,165,600 | — | — |
| 1996-03-15 | $2.31 | $2.31 | 332,800 | — | — |
| 1996-03-14 | $2.23 | $2.23 | 646,400 | — | — |
| 1996-03-13 | $2.22 | $2.22 | 1,120,800 | — | — |
| 1996-03-12 | $2.25 | $2.25 | 978,400 | — | — |
| 1996-03-11 | $2.25 | $2.25 | 1,827,200 | — | — |
| 1996-03-08 | $2.23 | $2.23 | 1,574,400 | — | — |
| 1996-03-07 | $2.25 | $2.25 | 3,398,400 | — | — |
| 1996-03-06 | $2.36 | $2.36 | 6,961,600 | — | — |
| 1996-03-05 | $2.39 | $2.39 | 10,117,600 | — | — |
| 1996-03-04 | $2.25 | $2.25 | 7,372,800 | — | — |
| 1996-03-01 | $2.06 | $2.06 | 11,779,200 | — | — |
| 1996-02-29 | $1.86 | $1.86 | 2,556,000 | — | — |
| 1996-02-28 | $1.80 | $1.80 | 1,521,600 | — | — |
| 1996-02-27 | $1.77 | $1.77 | 1,079,200 | — | — |
| 1996-02-26 | $1.78 | $1.78 | 1,248,800 | — | — |
| 1996-02-23 | $1.72 | $1.72 | 1,932,000 | — | — |
| 1996-02-22 | $1.81 | $1.81 | 2,481,600 | — | — |
| 1996-02-21 | $1.81 | $1.81 | 1,053,600 | — | — |
| 1996-02-20 | $1.84 | $1.84 | 295,200 | — | — |
| 1996-02-16 | $1.84 | $1.84 | 622,400 | — | — |
| 1996-02-15 | $1.83 | $1.83 | 1,160,000 | — | — |
| 1996-02-14 | $1.88 | $1.88 | 272,000 | — | — |
| 1996-02-13 | $1.83 | $1.83 | 407,200 | — | — |
| 1996-02-12 | $1.88 | $1.88 | 936,000 | — | — |
| 1996-02-09 | $1.88 | $1.88 | 1,220,800 | — | — |
| 1996-02-08 | $1.94 | $1.94 | 252,000 | — | — |
| 1996-02-07 | $1.94 | $1.94 | 848,000 | — | — |
| 1996-02-06 | $1.92 | $1.92 | 244,800 | — | — |
| 1996-02-05 | $1.95 | $1.95 | 317,600 | — | — |
| 1996-02-02 | $1.98 | $1.98 | 750,400 | — | — |
| 1996-02-01 | $1.97 | $1.97 | 1,084,800 | — | — |
| 1996-01-31 | $1.91 | $1.91 | 864,800 | — | — |
| 1996-01-30 | $1.95 | $1.95 | 1,277,600 | — | — |
| 1996-01-29 | $1.91 | $1.91 | 1,004,000 | — | — |
| 1996-01-26 | $1.94 | $1.94 | 980,000 | — | — |
| 1996-01-25 | $1.84 | $1.84 | 1,500,800 | — | — |
| 1996-01-24 | $1.84 | $1.84 | 2,616,000 | — | — |
| 1996-01-23 | $1.75 | $1.75 | 1,272,000 | — | — |
| 1996-01-22 | $1.77 | $1.77 | 1,542,400 | — | — |
| 1996-01-19 | $1.75 | $1.75 | 3,132,800 | — | — |
| 1996-01-18 | $1.75 | $1.75 | 772,800 | — | — |
| 1996-01-17 | $1.73 | $1.73 | 820,800 | — | — |
| 1996-01-16 | $1.80 | $1.80 | 4,478,400 | — | — |
| 1996-01-15 | $1.72 | $1.72 | 2,766,400 | — | — |
| 1996-01-12 | $1.81 | $1.81 | 1,043,200 | — | — |
| 1996-01-11 | $1.81 | $1.81 | 3,798,400 | — | — |
| 1996-01-10 | $1.83 | $1.83 | 11,048,000 | — | — |
| 1996-01-09 | $1.73 | $1.73 | 42,896,000 | — | — |
| 1996-01-08 | $2.28 | $2.28 | 292,800 | — | — |
| 1996-01-05 | $2.27 | $2.27 | 2,770,400 | — | — |
| 1996-01-04 | $2.27 | $2.27 | 1,379,200 | — | — |
| 1996-01-03 | $2.30 | $2.30 | 1,070,400 | — | — |
| 1996-01-02 | $2.38 | $2.38 | 886,400 | — | — |