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
- 1980-04-14 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 | $8.25 | $12.61 | 48,600 | — | — |
| 1996-12-30 | $8.13 | $12.42 | 19,800 | — | — |
| 1996-12-27 | $8.06 | $12.32 | 20,200 | — | — |
| 1996-12-26 | $8.06 | $12.32 | 27,200 | — | — |
| 1996-12-24 | $8.06 | $12.32 | 12,600 | — | — |
| 1996-12-23 | $8.09 | $12.37 | 355,400 | — | — |
| 1996-12-20 | $8.09 | $12.37 | 485,400 | — | — |
| 1996-12-19 | $8.16 | $12.47 | 27,600 | — | — |
| 1996-12-18 | $7.94 | $12.13 | 184,200 | — | — |
| 1996-12-17 | $7.91 | $12.08 | 28,200 | — | — |
| 1996-12-16 | $8.00 | $12.23 | 178,800 | — | — |
| 1996-12-13 | $8.13 | $12.42 | 62,600 | — | — |
| 1996-12-12 | $8.16 | $12.47 | 58,600 | — | — |
| 1996-12-11 | $8.03 | $12.28 | 75,400 | — | — |
| 1996-12-10 | $8.22 | $12.56 | 85,800 | — | — |
| 1996-12-09 | $8.00 | $12.23 | 193,600 | — | — |
| 1996-12-06 | $7.63 | $11.65 | 277,600 | — | — |
| 1996-12-05 | $7.75 | $11.85 | 28,800 | — | — |
| 1996-12-04 | $7.78 | $11.89 | 61,600 | — | — |
| 1996-12-03 | $7.88 | $12.04 | 169,000 | — | — |
| 1996-12-02 | $8.06 | $12.32 | 120,800 | — | — |
| 1996-11-29 | $7.91 | $12.08 | 32,600 | — | — |
| 1996-11-27 | $7.94 | $12.13 | 782,000 | — | — |
| 1996-11-26 | $7.88 | $12.04 | 737,800 | — | — |
| 1996-11-25 | $7.88 | $12.04 | 276,800 | — | — |
| 1996-11-22 | $7.53 | $11.51 | 142,000 | — | — |
| 1996-11-21 | $7.41 | $11.32 | 152,400 | — | — |
| 1996-11-20 | $7.34 | $11.22 | 67,600 | — | — |
| 1996-11-19 | $7.38 | $11.27 | 122,200 | — | — |
| 1996-11-18 | $7.31 | $11.18 | 148,800 | — | — |
| 1996-11-15 | $7.19 | $10.99 | 80,400 | — | — |
| 1996-11-14 | $7.13 | $10.89 | 75,200 | — | — |
| 1996-11-13 | $7.00 | $10.70 | 101,600 | — | — |
| 1996-11-12 | $7.06 | $10.80 | 126,400 | — | — |
| 1996-11-11 | $7.00 | $10.70 | 119,200 | — | — |
| 1996-11-08 | $6.97 | $10.65 | 17,200 | — | — |
| 1996-11-07 | $6.97 | $10.65 | 99,400 | — | — |
| 1996-11-06 | $6.91 | $10.56 | 233,200 | — | — |
| 1996-11-05 | $6.88 | $10.51 | 36,800 | — | — |
| 1996-11-04 | $6.88 | $10.51 | 42,000 | — | — |
| 1996-11-01 | $6.94 | $10.60 | 93,000 | — | — |
| 1996-10-31 | $6.91 | $10.56 | 27,000 | — | — |
| 1996-10-30 | $6.97 | $10.65 | 46,000 | — | — |
| 1996-10-29 | $7.00 | $10.70 | 25,000 | — | — |
| 1996-10-28 | $7.03 | $10.75 | 24,600 | — | — |
| 1996-10-25 | $6.97 | $10.65 | 69,600 | — | — |
| 1996-10-24 | $6.81 | $10.41 | 28,800 | — | — |
| 1996-10-23 | $6.84 | $10.46 | 127,400 | — | — |
| 1996-10-22 | $6.72 | $10.27 | 31,800 | — | — |
| 1996-10-21 | $6.63 | $10.13 | 195,400 | — | — |
| 1996-10-18 | $6.72 | $10.27 | 365,200 | — | — |
| 1996-10-17 | $7.06 | $10.80 | 203,000 | — | — |
| 1996-10-16 | $7.06 | $10.80 | 12,000 | — | — |
| 1996-10-15 | $7.00 | $10.70 | 65,000 | — | — |
| 1996-10-14 | $7.13 | $10.89 | 33,600 | — | — |
| 1996-10-11 | $6.94 | $10.60 | 33,000 | — | — |
| 1996-10-10 | $6.81 | $10.41 | 29,600 | — | — |
| 1996-10-09 | $6.69 | $10.22 | 54,200 | — | — |
| 1996-10-08 | $6.69 | $10.22 | 105,400 | — | — |
| 1996-10-07 | $6.75 | $10.32 | 46,000 | — | — |
| 1996-10-04 | $6.78 | $10.37 | 41,800 | — | — |
| 1996-10-03 | $6.75 | $10.32 | 41,600 | — | — |
| 1996-10-02 | $6.88 | $10.51 | 63,000 | — | — |
| 1996-10-01 | $6.88 | $10.51 | 64,000 | — | — |
| 1996-09-30 | $6.75 | $10.32 | 40,600 | — | — |
| 1996-09-27 | $6.88 | $10.51 | 8,400 | — | — |
| 1996-09-26 | $6.94 | $10.60 | 83,200 | — | — |
| 1996-09-25 | $7.00 | $10.70 | 499,800 | — | — |
| 1996-09-24 | $7.03 | $10.75 | 50,000 | — | — |
| 1996-09-23 | $7.16 | $10.94 | 103,400 | — | — |
| 1996-09-20 | $7.19 | $10.99 | 242,200 | — | — |
| 1996-09-19 | $7.19 | $10.99 | 339,200 | — | — |
| 1996-09-18 | $7.19 | $10.99 | 87,800 | — | — |
| 1996-09-17 | $7.25 | $11.08 | 230,800 | — | — |
| 1996-09-16 | $6.88 | $10.51 | 100,400 | — | — |
| 1996-09-13 | $6.88 | $10.51 | 292,400 | — | — |
| 1996-09-12 | $6.78 | $10.37 | 239,600 | — | — |
| 1996-09-11 | $6.81 | $10.41 | 25,000 | — | — |
| 1996-09-10 | $6.88 | $10.51 | 33,000 | — | — |
| 1996-09-09 | $6.94 | $10.60 | 87,000 | — | — |
| 1996-09-06 | $6.88 | $10.51 | 107,200 | — | — |
| 1996-09-05 | $6.88 | $10.51 | 159,000 | — | — |
| 1996-09-04 | $6.94 | $10.60 | 470,000 | — | — |
| 1996-09-03 | $6.88 | $10.51 | 626,800 | — | — |
| 1996-08-30 | $6.69 | $10.22 | 94,400 | — | — |
| 1996-08-29 | $6.88 | $10.51 | 121,200 | — | — |
| 1996-08-28 | $7.00 | $10.70 | 601,000 | — | — |
| 1996-08-27 | $6.91 | $10.56 | 66,000 | — | — |
| 1996-08-26 | $6.84 | $10.46 | 487,600 | — | — |
| 1996-08-23 | $6.63 | $10.13 | 861,000 | — | — |
| 1996-08-22 | $6.69 | $10.22 | 127,200 | — | — |
| 1996-08-21 | $6.88 | $10.51 | 170,600 | — | — |
| 1996-08-20 | $7.19 | $10.99 | 7,489,000 | — | — |
| 1996-08-19 | $7.13 | $10.89 | 128,000 | — | — |
| 1996-08-16 | $7.31 | $11.18 | 96,400 | — | — |
| 1996-08-15 | $7.50 | $11.14 | 37,000 | — | — |
| 1996-08-14 | $7.50 | $11.14 | 136,400 | — | — |
| 1996-08-13 | $7.47 | $11.09 | 415,800 | — | — |
| 1996-08-12 | $7.50 | $11.14 | 1,923,200 | — | — |
| 1996-08-09 | $7.81 | $11.60 | 296,400 | — | — |
| 1996-08-08 | $7.97 | $11.84 | 183,000 | — | — |
| 1996-08-07 | $8.06 | $11.98 | 37,200 | — | — |
| 1996-08-06 | $7.91 | $11.74 | 33,200 | — | — |
| 1996-08-05 | $8.09 | $12.02 | 37,400 | — | — |
| 1996-08-02 | $8.19 | $12.16 | 31,200 | — | — |
| 1996-08-01 | $8.06 | $11.98 | 103,800 | — | — |
| 1996-07-31 | $8.00 | $11.88 | 145,800 | — | — |
| 1996-07-30 | $7.56 | $11.23 | 44,400 | — | — |
| 1996-07-29 | $7.72 | $11.47 | 23,800 | — | — |
| 1996-07-26 | $7.72 | $11.47 | 800 | — | — |
| 1996-07-25 | $7.75 | $11.51 | 24,200 | — | — |
| 1996-07-24 | $7.78 | $11.56 | 24,400 | — | — |
| 1996-07-23 | $7.78 | $11.56 | 84,000 | — | — |
| 1996-07-22 | $7.69 | $11.42 | 39,600 | — | — |
| 1996-07-19 | $7.81 | $11.60 | 67,400 | — | — |
| 1996-07-18 | $7.91 | $11.74 | 29,400 | — | — |
| 1996-07-17 | $7.88 | $11.70 | 41,400 | — | — |
| 1996-07-16 | $7.63 | $11.33 | 72,000 | — | — |
| 1996-07-15 | $7.63 | $11.33 | 152,200 | — | — |
| 1996-07-12 | $7.59 | $11.28 | 27,400 | — | — |
| 1996-07-11 | $7.63 | $11.33 | 51,400 | — | — |
| 1996-07-10 | $7.75 | $11.51 | 413,200 | — | — |
| 1996-07-09 | $7.81 | $11.60 | 69,600 | — | — |
| 1996-07-08 | $7.84 | $11.65 | 22,400 | — | — |
| 1996-07-05 | $7.81 | $11.60 | 534,200 | — | — |
| 1996-07-03 | $7.84 | $11.65 | 104,800 | — | — |
| 1996-07-02 | $7.94 | $11.79 | 1,039,200 | — | — |
| 1996-07-01 | $7.94 | $11.79 | 118,600 | — | — |
| 1996-06-28 | $7.91 | $11.74 | 456,200 | — | — |
| 1996-06-27 | $7.69 | $11.42 | 51,800 | — | — |
| 1996-06-26 | $7.75 | $11.51 | 19,400 | — | — |
| 1996-06-25 | $7.84 | $11.65 | 13,200 | — | — |
| 1996-06-24 | $7.88 | $11.70 | 138,200 | — | — |
| 1996-06-21 | $7.91 | $11.74 | 212,800 | — | — |
| 1996-06-20 | $8.00 | $11.88 | 503,400 | — | — |
| 1996-06-19 | $8.13 | $12.07 | 765,000 | — | — |
| 1996-06-18 | $8.03 | $11.93 | 20,600 | — | — |
| 1996-06-17 | $8.06 | $11.98 | 736,800 | — | — |
| 1996-06-14 | $7.97 | $11.84 | 105,000 | — | — |
| 1996-06-13 | $8.00 | $11.88 | 17,400 | — | — |
| 1996-06-12 | $8.09 | $12.02 | 11,400 | — | — |
| 1996-06-11 | $8.06 | $11.98 | 220,200 | — | — |
| 1996-06-10 | $7.94 | $11.79 | 35,200 | — | — |
| 1996-06-07 | $7.91 | $11.74 | 291,800 | — | — |
| 1996-06-06 | $8.09 | $12.02 | 123,200 | — | — |
| 1996-06-05 | $8.13 | $12.07 | 38,800 | — | — |
| 1996-06-04 | $8.25 | $12.25 | 238,400 | — | — |
| 1996-06-03 | $8.09 | $12.02 | 18,800 | — | — |
| 1996-05-31 | $8.19 | $12.16 | 292,000 | — | — |
| 1996-05-30 | $8.13 | $12.07 | 449,600 | — | — |
| 1996-05-29 | $8.06 | $11.98 | 51,000 | — | — |
| 1996-05-28 | $7.94 | $11.79 | 235,600 | — | — |
| 1996-05-24 | $8.09 | $12.02 | 466,000 | — | — |
| 1996-05-23 | $8.25 | $12.25 | 1,307,000 | — | — |
| 1996-05-22 | $7.75 | $11.51 | 175,000 | — | — |
| 1996-05-21 | $7.94 | $11.79 | 81,600 | — | — |
| 1996-05-20 | $7.88 | $11.70 | 126,400 | — | — |
| 1996-05-17 | $7.81 | $11.60 | 256,400 | — | — |
| 1996-05-16 | $7.63 | $11.33 | 42,000 | — | — |
| 1996-05-15 | $7.50 | $11.14 | 278,800 | — | — |
| 1996-05-14 | $7.56 | $11.23 | 149,600 | — | — |
| 1996-05-13 | $7.66 | $11.37 | 382,800 | — | — |
| 1996-05-10 | $7.66 | $11.37 | 42,200 | — | — |
| 1996-05-09 | $7.63 | $11.33 | 80,800 | — | — |
| 1996-05-08 | $7.63 | $11.33 | 45,600 | — | — |
| 1996-05-07 | $7.66 | $11.37 | 157,200 | — | — |
| 1996-05-06 | $7.78 | $11.56 | 12,800 | — | — |
| 1996-05-03 | $7.75 | $11.51 | 833,000 | — | — |
| 1996-05-02 | $7.72 | $11.47 | 1,351,800 | — | — |
| 1996-05-01 | $7.72 | $11.47 | 612,800 | — | — |
| 1996-04-30 | $7.72 | $11.47 | 960,800 | — | — |
| 1996-04-29 | $7.63 | $11.33 | 57,000 | — | — |
| 1996-04-26 | $7.69 | $11.42 | 72,600 | — | — |
| 1996-04-25 | $7.66 | $11.37 | 77,000 | — | — |
| 1996-04-24 | $7.84 | $11.65 | 966,000 | — | — |
| 1996-04-23 | $7.78 | $11.56 | 16,200 | — | — |
| 1996-04-22 | $7.88 | $11.70 | 290,600 | — | — |
| 1996-04-19 | $7.91 | $11.74 | 47,200 | — | — |
| 1996-04-18 | $7.81 | $11.60 | 35,000 | — | — |
| 1996-04-17 | $7.81 | $11.60 | 40,400 | — | — |
| 1996-04-16 | $7.75 | $11.51 | 40,800 | — | — |
| 1996-04-15 | $7.59 | $11.28 | 66,200 | — | — |
| 1996-04-12 | $7.63 | $11.33 | 168,200 | — | — |
| 1996-04-11 | $7.69 | $11.42 | 193,000 | — | — |
| 1996-04-10 | $7.78 | $11.56 | 58,600 | — | — |
| 1996-04-09 | $7.94 | $11.79 | 25,200 | — | — |
| 1996-04-08 | $7.88 | $11.70 | 18,600 | — | — |
| 1996-04-04 | $7.91 | $11.74 | 48,800 | — | — |
| 1996-04-03 | $7.63 | $11.33 | 274,600 | — | — |
| 1996-04-02 | $7.69 | $11.42 | 187,200 | — | — |
| 1996-04-01 | $7.47 | $11.09 | 76,000 | — | — |
| 1996-03-29 | $7.53 | $11.19 | 77,600 | — | — |
| 1996-03-28 | $7.69 | $11.42 | 37,800 | — | — |
| 1996-03-27 | $7.69 | $11.42 | 32,200 | — | — |
| 1996-03-26 | $7.75 | $11.51 | 36,800 | — | — |
| 1996-03-25 | $7.69 | $11.42 | 38,200 | — | — |
| 1996-03-22 | $7.84 | $11.65 | 67,600 | — | — |
| 1996-03-21 | $7.91 | $11.32 | 144,400 | — | — |
| 1996-03-20 | $7.94 | $11.36 | 20,000 | — | — |
| 1996-03-19 | $7.91 | $11.32 | 87,000 | — | — |
| 1996-03-18 | $7.91 | $11.32 | 106,400 | — | — |
| 1996-03-15 | $7.88 | $11.27 | 331,600 | — | — |
| 1996-03-14 | $7.88 | $11.27 | 337,200 | — | — |
| 1996-03-13 | $7.88 | $11.27 | 421,400 | — | — |
| 1996-03-12 | $8.31 | $11.90 | 25,000 | — | — |
| 1996-03-11 | $8.63 | $12.35 | 57,800 | — | — |
| 1996-03-08 | $8.63 | $12.35 | 45,600 | — | — |
| 1996-03-07 | $8.81 | $12.62 | 7,200 | — | — |
| 1996-03-06 | $8.81 | $12.62 | 32,000 | — | — |
| 1996-03-05 | $8.88 | $12.71 | 31,000 | — | — |
| 1996-03-04 | $9.00 | $12.88 | 26,800 | — | — |
| 1996-03-01 | $8.88 | $12.71 | 19,200 | — | — |
| 1996-02-29 | $8.88 | $12.71 | 9,400 | — | — |
| 1996-02-28 | $8.97 | $12.84 | 11,600 | — | — |
| 1996-02-27 | $8.78 | $12.57 | 76,800 | — | — |
| 1996-02-26 | $9.00 | $12.88 | 2,800 | — | — |
| 1996-02-23 | $8.94 | $12.80 | 53,800 | — | — |
| 1996-02-22 | $9.03 | $12.93 | 41,800 | — | — |
| 1996-02-21 | $8.94 | $12.80 | 73,400 | — | — |
| 1996-02-20 | $8.84 | $12.66 | 6,600 | — | — |
| 1996-02-16 | $8.97 | $12.84 | 11,400 | — | — |
| 1996-02-15 | $8.81 | $12.62 | 11,800 | — | — |
| 1996-02-14 | $8.88 | $12.71 | 12,200 | — | — |
| 1996-02-13 | $8.88 | $12.71 | 43,200 | — | — |
| 1996-02-12 | $8.88 | $12.71 | 28,400 | — | — |
| 1996-02-09 | $8.75 | $12.53 | 9,200 | — | — |
| 1996-02-08 | $8.81 | $12.62 | 63,000 | — | — |
| 1996-02-07 | $8.94 | $12.80 | 106,400 | — | — |
| 1996-02-06 | $9.03 | $12.93 | 25,200 | — | — |
| 1996-02-05 | $8.94 | $12.80 | 35,600 | — | — |
| 1996-02-02 | $8.94 | $12.80 | 72,000 | — | — |
| 1996-02-01 | $8.88 | $12.71 | 97,000 | — | — |
| 1996-01-31 | $9.00 | $12.88 | 19,000 | — | — |
| 1996-01-30 | $8.81 | $12.62 | 20,200 | — | — |
| 1996-01-29 | $8.69 | $12.44 | 23,400 | — | — |
| 1996-01-26 | $8.66 | $12.39 | 55,000 | — | — |
| 1996-01-25 | $8.69 | $12.44 | 43,200 | — | — |
| 1996-01-24 | $8.81 | $12.62 | 122,200 | — | — |
| 1996-01-23 | $8.88 | $12.71 | 2,400 | — | — |
| 1996-01-22 | $8.88 | $12.71 | 59,600 | — | — |
| 1996-01-19 | $8.84 | $12.66 | 6,000 | — | — |
| 1996-01-18 | $8.94 | $12.80 | 26,800 | — | — |
| 1996-01-17 | $8.81 | $12.62 | 101,600 | — | — |
| 1996-01-16 | $8.81 | $12.62 | 48,400 | — | — |
| 1996-01-15 | $8.75 | $12.53 | 10,800 | — | — |
| 1996-01-12 | $8.72 | $12.48 | 82,000 | — | — |
| 1996-01-11 | $8.81 | $12.62 | 36,800 | — | — |
| 1996-01-10 | $8.72 | $12.48 | 6,800 | — | — |
| 1996-01-09 | $8.81 | $12.62 | 3,000 | — | — |
| 1996-01-08 | $8.81 | $12.62 | 2,400 | — | — |
| 1996-01-05 | $8.69 | $12.44 | 83,400 | — | — |
| 1996-01-04 | $8.81 | $12.62 | 10,200 | — | — |
| 1996-01-03 | $8.94 | $12.80 | 37,000 | — | — |
| 1996-01-02 | $9.00 | $12.88 | 51,400 | — | — |