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 | $9.25 | $13.46 | 51,400 | — | — |
| 1996-12-30 | $9.00 | $13.09 | 98,000 | — | — |
| 1996-12-27 | $8.44 | $12.28 | 19,400 | — | — |
| 1996-12-26 | $8.56 | $12.46 | 47,000 | — | — |
| 1996-12-24 | $8.56 | $12.46 | 14,000 | — | — |
| 1996-12-23 | $8.50 | $12.37 | 29,200 | — | — |
| 1996-12-20 | $8.44 | $12.28 | 30,600 | — | — |
| 1996-12-19 | $8.31 | $12.09 | 166,000 | — | — |
| 1996-12-18 | $8.00 | $11.64 | 137,200 | — | — |
| 1996-12-17 | $7.88 | $11.46 | 27,600 | — | — |
| 1996-12-16 | $8.13 | $11.82 | 86,200 | — | — |
| 1996-12-13 | $7.75 | $11.27 | 59,200 | — | — |
| 1996-12-12 | $7.94 | $11.55 | 150,000 | — | — |
| 1996-12-11 | $8.00 | $11.64 | 35,000 | — | — |
| 1996-12-10 | $8.13 | $11.82 | 56,600 | — | — |
| 1996-12-09 | $8.31 | $12.09 | 34,600 | — | — |
| 1996-12-06 | $8.50 | $12.37 | 33,200 | — | — |
| 1996-12-05 | $8.50 | $12.37 | 8,800 | — | — |
| 1996-12-04 | $8.44 | $12.28 | 19,200 | — | — |
| 1996-12-03 | $8.50 | $12.37 | 95,400 | — | — |
| 1996-12-02 | $8.44 | $12.28 | 31,400 | — | — |
| 1996-11-29 | $8.63 | $12.55 | 8,200 | — | — |
| 1996-11-27 | $8.56 | $12.46 | 18,000 | — | — |
| 1996-11-26 | $8.50 | $12.37 | 35,400 | — | — |
| 1996-11-25 | $8.31 | $12.09 | 75,200 | — | — |
| 1996-11-22 | $8.56 | $12.46 | 52,400 | — | — |
| 1996-11-21 | $8.56 | $12.46 | 55,400 | — | — |
| 1996-11-20 | $8.56 | $12.46 | 212,200 | — | — |
| 1996-11-19 | $8.75 | $12.73 | 10,800 | — | — |
| 1996-11-18 | $8.69 | $12.64 | 24,000 | — | — |
| 1996-11-15 | $8.75 | $12.73 | 13,600 | — | — |
| 1996-11-14 | $8.81 | $12.82 | 27,800 | — | — |
| 1996-11-13 | $8.69 | $12.64 | 77,200 | — | — |
| 1996-11-12 | $8.63 | $12.55 | 13,600 | — | — |
| 1996-11-11 | $8.56 | $12.46 | 8,200 | — | — |
| 1996-11-08 | $8.50 | $12.37 | 15,400 | — | — |
| 1996-11-07 | $8.38 | $12.18 | 17,200 | — | — |
| 1996-11-06 | $8.19 | $11.91 | 38,000 | — | — |
| 1996-11-05 | $8.25 | $12.00 | 48,400 | — | — |
| 1996-11-04 | $8.50 | $12.37 | 17,400 | — | — |
| 1996-11-01 | $8.69 | $12.64 | 17,800 | — | — |
| 1996-10-31 | $8.81 | $12.82 | 8,800 | — | — |
| 1996-10-30 | $8.69 | $12.64 | 23,400 | — | — |
| 1996-10-29 | $8.56 | $12.46 | 32,200 | — | — |
| 1996-10-28 | $8.50 | $12.37 | 11,000 | — | — |
| 1996-10-25 | $8.69 | $12.64 | 23,200 | — | — |
| 1996-10-24 | $8.88 | $12.91 | 6,200 | — | — |
| 1996-10-23 | $8.94 | $13.00 | 13,800 | — | — |
| 1996-10-22 | $8.94 | $13.00 | 1,000 | — | — |
| 1996-10-21 | $8.94 | $13.00 | 3,000 | — | — |
| 1996-10-18 | $9.06 | $13.18 | 10,800 | — | — |
| 1996-10-17 | $8.88 | $12.91 | 55,800 | — | — |
| 1996-10-16 | $9.19 | $13.37 | 34,800 | — | — |
| 1996-10-15 | $9.50 | $13.82 | 41,800 | — | — |
| 1996-10-14 | $9.44 | $13.73 | 17,000 | — | — |
| 1996-10-11 | $9.19 | $13.37 | 38,200 | — | — |
| 1996-10-10 | $8.94 | $13.00 | 31,800 | — | — |
| 1996-10-09 | $8.69 | $12.64 | 29,800 | — | — |
| 1996-10-08 | $8.50 | $12.30 | 25,600 | — | — |
| 1996-10-07 | $8.44 | $12.21 | 25,400 | — | — |
| 1996-10-04 | $8.44 | $12.21 | 9,600 | — | — |
| 1996-10-03 | $8.31 | $12.03 | 225,000 | — | — |
| 1996-10-02 | $8.44 | $12.21 | 102,600 | — | — |
| 1996-10-01 | $8.38 | $12.12 | 7,600 | — | — |
| 1996-09-30 | $8.44 | $12.21 | 13,800 | — | — |
| 1996-09-27 | $8.50 | $12.30 | 3,000 | — | — |
| 1996-09-26 | $8.44 | $12.21 | 29,400 | — | — |
| 1996-09-25 | $8.44 | $12.21 | 36,600 | — | — |
| 1996-09-24 | $8.13 | $11.76 | 37,600 | — | — |
| 1996-09-23 | $7.88 | $11.40 | 23,600 | — | — |
| 1996-09-20 | $7.81 | $11.31 | 53,400 | — | — |
| 1996-09-19 | $8.13 | $11.76 | 72,200 | — | — |
| 1996-09-18 | $8.44 | $12.21 | 60,400 | — | — |
| 1996-09-17 | $8.81 | $12.75 | 51,800 | — | — |
| 1996-09-16 | $8.69 | $12.57 | 17,800 | — | — |
| 1996-09-13 | $8.75 | $12.66 | 6,200 | — | — |
| 1996-09-12 | $8.81 | $12.75 | 14,600 | — | — |
| 1996-09-11 | $8.88 | $12.84 | 28,400 | — | — |
| 1996-09-10 | $8.56 | $12.39 | 8,800 | — | — |
| 1996-09-09 | $8.38 | $12.12 | 54,400 | — | — |
| 1996-09-06 | $8.44 | $12.21 | 17,800 | — | — |
| 1996-09-05 | $8.25 | $11.94 | 26,800 | — | — |
| 1996-09-04 | $8.38 | $12.12 | 72,200 | — | — |
| 1996-09-03 | $8.50 | $12.30 | 32,600 | — | — |
| 1996-08-30 | $8.56 | $12.39 | 57,000 | — | — |
| 1996-08-29 | $8.69 | $12.57 | 5,800 | — | — |
| 1996-08-28 | $8.63 | $12.48 | 15,000 | — | — |
| 1996-08-27 | $8.69 | $12.57 | 33,800 | — | — |
| 1996-08-26 | $8.63 | $12.48 | 10,200 | — | — |
| 1996-08-23 | $8.69 | $12.57 | 12,000 | — | — |
| 1996-08-22 | $8.75 | $12.66 | 226,400 | — | — |
| 1996-08-21 | $8.63 | $12.48 | 79,000 | — | — |
| 1996-08-20 | $8.50 | $12.30 | 193,000 | — | — |
| 1996-08-19 | $8.81 | $12.75 | 14,600 | — | — |
| 1996-08-16 | $8.75 | $12.66 | 10,600 | — | — |
| 1996-08-15 | $8.69 | $12.57 | 18,600 | — | — |
| 1996-08-14 | $8.56 | $12.39 | 11,400 | — | — |
| 1996-08-13 | $8.69 | $12.57 | 35,800 | — | — |
| 1996-08-12 | $8.94 | $12.94 | 12,600 | — | — |
| 1996-08-09 | $9.00 | $13.03 | 47,200 | — | — |
| 1996-08-08 | $8.81 | $12.75 | 34,000 | — | — |
| 1996-08-07 | $8.88 | $12.84 | 73,800 | — | — |
| 1996-08-06 | $9.25 | $13.39 | 126,800 | — | — |
| 1996-08-05 | $9.06 | $13.12 | 50,400 | — | — |
| 1996-08-02 | $8.78 | $12.71 | 45,600 | — | — |
| 1996-08-01 | $8.75 | $12.66 | 63,600 | — | — |
| 1996-07-31 | $8.78 | $12.71 | 29,600 | — | — |
| 1996-07-30 | $8.75 | $12.66 | 63,200 | — | — |
| 1996-07-29 | $8.78 | $12.71 | 43,200 | — | — |
| 1996-07-26 | $9.06 | $13.12 | 58,000 | — | — |
| 1996-07-25 | $9.19 | $13.30 | 72,400 | — | — |
| 1996-07-24 | $9.19 | $13.30 | 71,200 | — | — |
| 1996-07-23 | $9.19 | $13.30 | 144,400 | — | — |
| 1996-07-22 | $9.31 | $13.48 | 18,400 | — | — |
| 1996-07-19 | $9.31 | $13.48 | 67,600 | — | — |
| 1996-07-18 | $9.41 | $13.61 | 104,400 | — | — |
| 1996-07-17 | $9.47 | $13.70 | 53,200 | — | — |
| 1996-07-16 | $9.47 | $13.70 | 126,400 | — | — |
| 1996-07-15 | $9.88 | $14.29 | 98,400 | — | — |
| 1996-07-12 | $9.94 | $14.38 | 37,600 | — | — |
| 1996-07-11 | $9.97 | $14.43 | 18,400 | — | — |
| 1996-07-10 | $10.09 | $14.55 | 21,600 | — | — |
| 1996-07-09 | $9.94 | $14.32 | 18,800 | — | — |
| 1996-07-08 | $9.91 | $14.28 | 40,800 | — | — |
| 1996-07-05 | $9.91 | $14.28 | 8,400 | — | — |
| 1996-07-03 | $9.91 | $14.28 | 17,200 | — | — |
| 1996-07-02 | $9.91 | $14.28 | 9,200 | — | — |
| 1996-07-01 | $9.84 | $14.19 | 78,400 | — | — |
| 1996-06-28 | $9.78 | $14.10 | 66,000 | — | — |
| 1996-06-27 | $9.63 | $13.87 | 138,000 | — | — |
| 1996-06-26 | $9.66 | $13.91 | 48,000 | — | — |
| 1996-06-25 | $9.63 | $13.87 | 48,800 | — | — |
| 1996-06-24 | $9.59 | $13.82 | 186,000 | — | — |
| 1996-06-21 | $9.63 | $13.87 | 36,400 | — | — |
| 1996-06-20 | $9.53 | $13.73 | 59,200 | — | — |
| 1996-06-19 | $9.47 | $13.64 | 465,600 | — | — |
| 1996-06-18 | $9.41 | $13.55 | 33,200 | — | — |
| 1996-06-17 | $9.28 | $13.37 | 8,800 | — | — |
| 1996-06-14 | $9.41 | $13.55 | 52,000 | — | — |
| 1996-06-13 | $9.44 | $13.60 | 44,800 | — | — |
| 1996-06-12 | $9.28 | $13.37 | 4,800 | — | — |
| 1996-06-11 | $9.34 | $13.46 | 14,000 | — | — |
| 1996-06-10 | $9.28 | $13.37 | 19,600 | — | — |
| 1996-06-07 | $9.22 | $13.28 | 2,400 | — | — |
| 1996-06-06 | $9.31 | $13.42 | 56,400 | — | — |
| 1996-06-05 | $9.41 | $13.55 | 17,200 | — | — |
| 1996-06-04 | $9.44 | $13.60 | 11,600 | — | — |
| 1996-06-03 | $9.44 | $13.60 | 30,000 | — | — |
| 1996-05-31 | $9.53 | $13.73 | 78,000 | — | — |
| 1996-05-30 | $8.78 | $12.65 | 5,600 | — | — |
| 1996-05-29 | $8.75 | $12.61 | 85,200 | — | — |
| 1996-05-28 | $8.77 | $12.63 | 2,000 | — | — |
| 1996-05-24 | $8.75 | $12.61 | 18,800 | — | — |
| 1996-05-23 | $8.81 | $12.70 | 4,000 | — | — |
| 1996-05-22 | $8.81 | $12.70 | 8,000 | — | — |
| 1996-05-21 | $8.78 | $12.65 | 12,800 | — | — |
| 1996-05-20 | $8.84 | $12.74 | 42,800 | — | — |
| 1996-05-17 | $8.91 | $12.83 | 45,600 | — | — |
| 1996-05-16 | $8.84 | $12.74 | 21,200 | — | — |
| 1996-05-15 | $8.94 | $12.88 | 132,000 | — | — |
| 1996-05-14 | $8.81 | $12.70 | 2,400 | — | — |
| 1996-05-13 | $8.84 | $12.74 | 3,600 | — | — |
| 1996-05-10 | $8.81 | $12.70 | 28,800 | — | — |
| 1996-05-09 | $8.88 | $12.79 | 20,000 | — | — |
| 1996-05-08 | $8.88 | $12.79 | 58,000 | — | — |
| 1996-05-07 | $8.72 | $12.56 | 30,000 | — | — |
| 1996-05-06 | $8.59 | $12.38 | 12,000 | — | — |
| 1996-05-03 | $8.53 | $12.29 | 39,600 | — | — |
| 1996-05-02 | $8.59 | $12.38 | 44,800 | — | — |
| 1996-05-01 | $8.56 | $12.34 | 29,600 | — | — |
| 1996-04-30 | $8.53 | $12.29 | 32,000 | — | — |
| 1996-04-29 | $8.50 | $12.25 | 26,400 | — | — |
| 1996-04-26 | $8.34 | $12.02 | 8,000 | — | — |
| 1996-04-25 | $8.34 | $12.02 | 3,200 | — | — |
| 1996-04-24 | $8.41 | $12.11 | 15,600 | — | — |
| 1996-04-23 | $8.38 | $12.07 | 8,400 | — | — |
| 1996-04-22 | $8.31 | $11.98 | 32,000 | — | — |
| 1996-04-19 | $8.34 | $12.02 | 29,200 | — | — |
| 1996-04-18 | $8.31 | $11.98 | 78,400 | — | — |
| 1996-04-17 | $8.28 | $11.93 | 16,400 | — | — |
| 1996-04-16 | $8.34 | $12.02 | 25,600 | — | — |
| 1996-04-15 | $8.44 | $12.16 | 38,400 | — | — |
| 1996-04-12 | $8.38 | $12.07 | 28,400 | — | — |
| 1996-04-11 | $8.41 | $12.11 | 24,000 | — | — |
| 1996-04-10 | $8.50 | $12.19 | 13,200 | — | — |
| 1996-04-09 | $8.50 | $12.19 | 20,400 | — | — |
| 1996-04-08 | $8.53 | $12.23 | 34,000 | — | — |
| 1996-04-04 | $8.66 | $12.41 | 108,400 | — | — |
| 1996-04-03 | $8.59 | $12.32 | 25,200 | — | — |
| 1996-04-02 | $8.34 | $11.96 | 45,200 | — | — |
| 1996-04-01 | $8.28 | $11.87 | 9,600 | — | — |
| 1996-03-29 | $8.28 | $11.87 | 34,400 | — | — |
| 1996-03-28 | $8.13 | $11.65 | 25,200 | — | — |
| 1996-03-27 | $8.00 | $11.47 | 18,400 | — | — |
| 1996-03-26 | $7.97 | $11.42 | 20,400 | — | — |
| 1996-03-25 | $7.94 | $11.38 | 17,600 | — | — |
| 1996-03-22 | $7.97 | $11.42 | 10,000 | — | — |
| 1996-03-21 | $7.94 | $11.38 | 13,600 | — | — |
| 1996-03-20 | $7.94 | $11.38 | 41,600 | — | — |
| 1996-03-19 | $7.75 | $11.11 | 10,800 | — | — |
| 1996-03-18 | $7.75 | $11.11 | 17,600 | — | — |
| 1996-03-15 | $7.72 | $11.07 | 15,200 | — | — |
| 1996-03-14 | $7.75 | $11.11 | 34,800 | — | — |
| 1996-03-13 | $7.56 | $10.84 | 17,600 | — | — |
| 1996-03-12 | $7.50 | $10.75 | 35,600 | — | — |
| 1996-03-11 | $7.47 | $10.71 | 12,400 | — | — |
| 1996-03-08 | $7.47 | $10.71 | 32,400 | — | — |
| 1996-03-07 | $7.47 | $10.71 | 40,400 | — | — |
| 1996-03-06 | $7.53 | $10.80 | 31,600 | — | — |
| 1996-03-05 | $7.56 | $10.84 | 54,400 | — | — |
| 1996-03-04 | $7.59 | $10.89 | 107,200 | — | — |
| 1996-03-01 | $7.34 | $10.53 | 13,600 | — | — |
| 1996-02-29 | $7.34 | $10.53 | 25,600 | — | — |
| 1996-02-28 | $7.34 | $10.53 | 24,800 | — | — |
| 1996-02-27 | $7.38 | $10.57 | 16,400 | — | — |
| 1996-02-26 | $7.38 | $10.57 | 20,000 | — | — |
| 1996-02-23 | $7.34 | $10.53 | 29,600 | — | — |
| 1996-02-22 | $7.22 | $10.35 | 25,200 | — | — |
| 1996-02-21 | $7.13 | $10.21 | 53,600 | — | — |
| 1996-02-20 | $7.09 | $10.17 | 59,600 | — | — |
| 1996-02-16 | $7.09 | $10.17 | 15,200 | — | — |
| 1996-02-15 | $7.09 | $10.17 | 19,200 | — | — |
| 1996-02-14 | $7.03 | $10.08 | 26,800 | — | — |
| 1996-02-13 | $7.06 | $10.12 | 7,600 | — | — |
| 1996-02-12 | $7.06 | $10.12 | 22,000 | — | — |
| 1996-02-09 | $7.03 | $10.08 | 21,600 | — | — |
| 1996-02-08 | $6.94 | $9.95 | 19,200 | — | — |
| 1996-02-07 | $6.88 | $9.86 | 18,800 | — | — |
| 1996-02-06 | $6.84 | $9.81 | 36,400 | — | — |
| 1996-02-05 | $6.75 | $9.68 | 24,800 | — | — |
| 1996-02-02 | $6.94 | $9.95 | 13,200 | — | — |
| 1996-02-01 | $6.94 | $9.95 | 144,800 | — | — |
| 1996-01-31 | $7.00 | $10.04 | 127,600 | — | — |
| 1996-01-30 | $6.97 | $9.99 | 166,400 | — | — |
| 1996-01-29 | $7.06 | $10.12 | 6,000 | — | — |
| 1996-01-26 | $7.06 | $10.12 | 88,000 | — | — |
| 1996-01-25 | $7.09 | $10.17 | 22,000 | — | — |
| 1996-01-24 | $7.06 | $10.12 | 4,400 | — | — |
| 1996-01-23 | $7.03 | $10.08 | 156,000 | — | — |
| 1996-01-22 | $7.03 | $10.08 | 8,800 | — | — |
| 1996-01-19 | $7.09 | $10.17 | 24,800 | — | — |
| 1996-01-18 | $7.03 | $10.08 | 22,400 | — | — |
| 1996-01-17 | $7.06 | $10.12 | 3,200 | — | — |
| 1996-01-16 | $7.03 | $10.08 | 5,600 | — | — |
| 1996-01-15 | $7.06 | $10.12 | 108,800 | — | — |
| 1996-01-12 | $7.03 | $10.08 | 36,800 | — | — |
| 1996-01-11 | $7.03 | $10.08 | 18,400 | — | — |
| 1996-01-10 | $7.03 | $10.08 | 48,400 | — | — |
| 1996-01-09 | $7.00 | $9.97 | 14,800 | — | — |
| 1996-01-08 | $6.97 | $9.93 | 6,800 | — | — |
| 1996-01-05 | $6.97 | $9.93 | 11,600 | — | — |
| 1996-01-04 | $7.03 | $10.02 | 14,800 | — | — |
| 1996-01-03 | $7.00 | $9.97 | 46,000 | — | — |
| 1996-01-02 | $7.00 | $9.97 | 26,000 | — | — |