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 | $10.50 | $10.50 | 147,800 | — | — |
| 1996-12-30 | $10.38 | $10.38 | 98,400 | — | — |
| 1996-12-27 | $10.44 | $10.44 | 78,400 | — | — |
| 1996-12-26 | $10.81 | $10.81 | 52,000 | — | — |
| 1996-12-24 | $10.75 | $10.75 | 20,400 | — | — |
| 1996-12-23 | $10.94 | $10.94 | 42,400 | — | — |
| 1996-12-20 | $10.88 | $10.88 | 170,400 | — | — |
| 1996-12-19 | $10.88 | $10.88 | 585,000 | — | — |
| 1996-12-18 | $10.94 | $10.94 | 781,600 | — | — |
| 1996-12-17 | $10.38 | $10.38 | 317,400 | — | — |
| 1996-12-16 | $10.13 | $10.13 | 363,800 | — | — |
| 1996-12-13 | $10.25 | $10.25 | 174,600 | — | — |
| 1996-12-12 | $10.25 | $10.25 | 85,800 | — | — |
| 1996-12-11 | $10.13 | $10.13 | 200,600 | — | — |
| 1996-12-10 | $10.44 | $10.44 | 219,400 | — | — |
| 1996-12-09 | $10.25 | $10.25 | 123,800 | — | — |
| 1996-12-06 | $9.88 | $9.88 | 160,600 | — | — |
| 1996-12-05 | $10.06 | $10.06 | 205,800 | — | — |
| 1996-12-04 | $10.25 | $10.25 | 420,200 | — | — |
| 1996-12-03 | $10.13 | $10.13 | 794,800 | — | — |
| 1996-12-02 | $9.88 | $9.88 | 633,400 | — | — |
| 1996-11-29 | $9.44 | $9.44 | 267,400 | — | — |
| 1996-11-27 | $9.50 | $9.50 | 589,800 | — | — |
| 1996-11-26 | $9.31 | $9.31 | 548,600 | — | — |
| 1996-11-25 | $8.50 | $8.50 | 54,800 | — | — |
| 1996-11-22 | $8.63 | $8.63 | 93,000 | — | — |
| 1996-11-21 | $8.88 | $8.88 | 124,200 | — | — |
| 1996-11-20 | $8.94 | $8.94 | 73,200 | — | — |
| 1996-11-19 | $8.88 | $8.88 | 212,000 | — | — |
| 1996-11-18 | $8.63 | $8.63 | 45,600 | — | — |
| 1996-11-15 | $8.63 | $8.63 | 114,000 | — | — |
| 1996-11-14 | $8.50 | $8.50 | 73,200 | — | — |
| 1996-11-13 | $8.44 | $8.44 | 48,800 | — | — |
| 1996-11-12 | $8.56 | $8.56 | 310,800 | — | — |
| 1996-11-11 | $8.19 | $8.19 | 160,400 | — | — |
| 1996-11-08 | $8.38 | $8.38 | 579,600 | — | — |
| 1996-11-07 | $8.44 | $8.44 | 99,000 | — | — |
| 1996-11-06 | $8.38 | $8.38 | 447,600 | — | — |
| 1996-11-05 | $8.63 | $8.63 | 64,800 | — | — |
| 1996-11-04 | $8.50 | $8.50 | 99,800 | — | — |
| 1996-11-01 | $8.59 | $8.59 | 143,600 | — | — |
| 1996-10-31 | $8.66 | $8.66 | 543,800 | — | — |
| 1996-10-30 | $8.57 | $8.57 | 224,800 | — | — |
| 1996-10-29 | $8.28 | $8.28 | 453,400 | — | — |
| 1996-10-28 | $8.38 | $8.38 | 83,800 | — | — |
| 1996-10-25 | $8.75 | $8.75 | 206,800 | — | — |
| 1996-10-24 | $9.00 | $9.00 | 223,400 | — | — |
| 1996-10-23 | $9.13 | $9.13 | 153,600 | — | — |
| 1996-10-22 | $9.00 | $9.00 | 124,200 | — | — |
| 1996-10-21 | $9.31 | $9.31 | 342,400 | — | — |
| 1996-10-18 | $8.78 | $8.78 | 55,600 | — | — |
| 1996-10-17 | $8.81 | $8.81 | 73,200 | — | — |
| 1996-10-16 | $8.75 | $8.75 | 136,800 | — | — |
| 1996-10-15 | $9.06 | $9.06 | 642,800 | — | — |
| 1996-10-14 | $9.25 | $9.25 | 299,800 | — | — |
| 1996-10-11 | $9.19 | $9.19 | 354,600 | — | — |
| 1996-10-10 | $8.31 | $8.31 | 92,400 | — | — |
| 1996-10-09 | $8.25 | $8.25 | 131,400 | — | — |
| 1996-10-08 | $8.25 | $8.25 | 306,400 | — | — |
| 1996-10-07 | $8.63 | $8.63 | 44,400 | — | — |
| 1996-10-04 | $9.00 | $9.00 | 157,400 | — | — |
| 1996-10-03 | $9.13 | $9.13 | 226,200 | — | — |
| 1996-10-02 | $8.69 | $8.69 | 90,000 | — | — |
| 1996-10-01 | $8.69 | $8.69 | 106,800 | — | — |
| 1996-09-30 | $8.69 | $8.69 | 200,200 | — | — |
| 1996-09-27 | $8.75 | $8.75 | 46,400 | — | — |
| 1996-09-26 | $8.69 | $8.69 | 166,400 | — | — |
| 1996-09-25 | $8.81 | $8.81 | 121,400 | — | — |
| 1996-09-24 | $8.81 | $8.81 | 201,800 | — | — |
| 1996-09-23 | $9.19 | $9.19 | 463,600 | — | — |
| 1996-09-20 | $8.75 | $8.75 | 173,200 | — | — |
| 1996-09-19 | $8.75 | $8.75 | 80,800 | — | — |
| 1996-09-18 | $8.75 | $8.75 | 89,000 | — | — |
| 1996-09-17 | $8.81 | $8.81 | 399,400 | — | — |
| 1996-09-16 | $9.19 | $9.19 | 564,800 | — | — |
| 1996-09-13 | $9.13 | $9.13 | 786,600 | — | — |
| 1996-09-12 | $8.75 | $8.75 | 227,600 | — | — |
| 1996-09-11 | $8.88 | $8.88 | 564,600 | — | — |
| 1996-09-10 | $8.75 | $8.75 | 822,000 | — | — |
| 1996-09-09 | $8.31 | $8.31 | 189,800 | — | — |
| 1996-09-06 | $8.31 | $8.31 | 140,600 | — | — |
| 1996-09-05 | $8.00 | $8.00 | 94,600 | — | — |
| 1996-09-04 | $8.06 | $8.06 | 120,600 | — | — |
| 1996-09-03 | $8.25 | $8.25 | 125,000 | — | — |
| 1996-08-30 | $8.38 | $8.38 | 177,800 | — | — |
| 1996-08-29 | $8.31 | $8.31 | 262,800 | — | — |
| 1996-08-28 | $8.03 | $8.03 | 49,200 | — | — |
| 1996-08-27 | $8.06 | $8.06 | 135,000 | — | — |
| 1996-08-26 | $8.06 | $8.06 | 254,400 | — | — |
| 1996-08-23 | $8.06 | $8.06 | 200,800 | — | — |
| 1996-08-22 | $8.25 | $8.25 | 361,400 | — | — |
| 1996-08-21 | $8.00 | $8.00 | 493,200 | — | — |
| 1996-08-20 | $8.00 | $8.00 | 774,200 | — | — |
| 1996-08-19 | $7.75 | $7.75 | 176,400 | — | — |
| 1996-08-16 | $7.69 | $7.69 | 77,600 | — | — |
| 1996-08-15 | $7.63 | $7.63 | 166,600 | — | — |
| 1996-08-14 | $7.44 | $7.44 | 112,400 | — | — |
| 1996-08-13 | $7.25 | $7.25 | 70,000 | — | — |
| 1996-08-12 | $7.38 | $7.38 | 237,800 | — | — |
| 1996-08-09 | $7.31 | $7.31 | 143,400 | — | — |
| 1996-08-08 | $7.31 | $7.31 | 184,800 | — | — |
| 1996-08-07 | $7.19 | $7.19 | 134,000 | — | — |
| 1996-08-06 | $7.00 | $7.00 | 59,800 | — | — |
| 1996-08-05 | $7.06 | $7.06 | 127,000 | — | — |
| 1996-08-02 | $7.31 | $7.31 | 135,000 | — | — |
| 1996-08-01 | $7.06 | $7.06 | 97,000 | — | — |
| 1996-07-31 | $6.88 | $6.88 | 205,600 | — | — |
| 1996-07-30 | $6.38 | $6.38 | 32,600 | — | — |
| 1996-07-29 | $6.63 | $6.63 | 130,600 | — | — |
| 1996-07-26 | $6.56 | $6.56 | 90,800 | — | — |
| 1996-07-25 | $6.44 | $6.44 | 117,000 | — | — |
| 1996-07-24 | $6.19 | $6.19 | 60,600 | — | — |
| 1996-07-23 | $6.44 | $6.44 | 125,800 | — | — |
| 1996-07-22 | $6.81 | $6.81 | 76,800 | — | — |
| 1996-07-19 | $6.88 | $6.88 | 146,800 | — | — |
| 1996-07-18 | $6.88 | $6.88 | 213,600 | — | — |
| 1996-07-17 | $6.25 | $6.25 | 131,600 | — | — |
| 1996-07-16 | $6.00 | $6.00 | 212,800 | — | — |
| 1996-07-15 | $6.44 | $6.44 | 113,400 | — | — |
| 1996-07-12 | $6.50 | $6.50 | 158,000 | — | — |
| 1996-07-11 | $6.50 | $6.50 | 234,200 | — | — |
| 1996-07-10 | $6.84 | $6.84 | 276,800 | — | — |
| 1996-07-09 | $7.19 | $7.19 | 220,600 | — | — |
| 1996-07-08 | $7.31 | $7.31 | 71,400 | — | — |
| 1996-07-05 | $7.56 | $7.56 | 124,800 | — | — |
| 1996-07-03 | $7.69 | $7.69 | 192,800 | — | — |
| 1996-07-02 | $7.81 | $7.81 | 272,400 | — | — |
| 1996-07-01 | $8.25 | $8.25 | 421,200 | — | — |
| 1996-06-28 | $7.88 | $7.88 | 187,000 | — | — |
| 1996-06-27 | $7.56 | $7.56 | 61,800 | — | — |
| 1996-06-26 | $7.39 | $7.39 | 192,200 | — | — |
| 1996-06-25 | $7.47 | $7.47 | 90,400 | — | — |
| 1996-06-24 | $7.56 | $7.56 | 211,600 | — | — |
| 1996-06-21 | $7.19 | $7.19 | 62,800 | — | — |
| 1996-06-20 | $7.06 | $7.06 | 109,000 | — | — |
| 1996-06-19 | $7.13 | $7.13 | 125,600 | — | — |
| 1996-06-18 | $7.19 | $7.19 | 182,000 | — | — |
| 1996-06-17 | $7.19 | $7.19 | 90,000 | — | — |
| 1996-06-14 | $7.25 | $7.25 | 224,800 | — | — |
| 1996-06-13 | $7.50 | $7.50 | 860,600 | — | — |
| 1996-06-12 | $7.44 | $7.44 | 608,800 | — | — |
| 1996-06-11 | $6.63 | $6.63 | 347,400 | — | — |
| 1996-06-10 | $6.56 | $6.56 | 155,400 | — | — |
| 1996-06-07 | $6.44 | $6.44 | 244,000 | — | — |
| 1996-06-06 | $6.44 | $6.44 | 28,400 | — | — |
| 1996-06-05 | $6.44 | $6.44 | 45,200 | — | — |
| 1996-06-04 | $6.50 | $6.50 | 65,200 | — | — |
| 1996-06-03 | $6.38 | $6.38 | 195,000 | — | — |
| 1996-05-31 | $6.44 | $6.44 | 132,600 | — | — |
| 1996-05-30 | $6.88 | $6.88 | 109,200 | — | — |
| 1996-05-29 | $6.81 | $6.81 | 79,200 | — | — |
| 1996-05-28 | $6.88 | $6.88 | 458,000 | — | — |
| 1996-05-24 | $7.28 | $7.28 | 237,800 | — | — |
| 1996-05-23 | $7.38 | $7.38 | 380,800 | — | — |
| 1996-05-22 | $7.38 | $7.38 | 431,000 | — | — |
| 1996-05-21 | $7.00 | $7.00 | 692,000 | — | — |
| 1996-05-20 | $7.16 | $7.16 | 1,138,000 | — | — |
| 1996-05-17 | $6.69 | $6.69 | 105,000 | — | — |
| 1996-05-16 | $6.80 | $6.80 | 352,600 | — | — |
| 1996-05-15 | $6.81 | $6.81 | 449,600 | — | — |
| 1996-05-14 | $6.44 | $6.44 | 159,800 | — | — |
| 1996-05-13 | $6.81 | $6.81 | 382,400 | — | — |
| 1996-05-10 | $6.88 | $6.88 | 329,000 | — | — |
| 1996-05-09 | $6.63 | $6.63 | 351,000 | — | — |
| 1996-05-08 | $6.44 | $6.44 | 105,000 | — | — |
| 1996-05-07 | $6.31 | $6.31 | 182,200 | — | — |
| 1996-05-06 | $6.25 | $6.25 | 195,400 | — | — |
| 1996-05-03 | $6.38 | $6.38 | 62,600 | — | — |
| 1996-05-02 | $6.38 | $6.38 | 96,200 | — | — |
| 1996-05-01 | $6.50 | $6.50 | 136,000 | — | — |
| 1996-04-30 | $6.44 | $6.44 | 169,000 | — | — |
| 1996-04-29 | $6.53 | $6.53 | 378,800 | — | — |
| 1996-04-26 | $6.38 | $6.38 | 142,200 | — | — |
| 1996-04-25 | $6.44 | $6.44 | 180,000 | — | — |
| 1996-04-24 | $6.88 | $6.88 | 630,400 | — | — |
| 1996-04-23 | $6.31 | $6.31 | 374,400 | — | — |
| 1996-04-22 | $6.44 | $6.44 | 762,200 | — | — |
| 1996-04-19 | $5.50 | $5.50 | 146,000 | — | — |
| 1996-04-18 | $5.31 | $5.31 | 118,800 | — | — |
| 1996-04-17 | $5.19 | $5.19 | 165,400 | — | — |
| 1996-04-16 | $5.00 | $5.00 | 71,600 | — | — |
| 1996-04-15 | $4.94 | $4.94 | 3,600 | — | — |
| 1996-04-12 | $5.06 | $5.06 | 18,400 | — | — |
| 1996-04-11 | $5.13 | $5.13 | 65,400 | — | — |
| 1996-04-10 | $5.25 | $5.25 | 99,000 | — | — |
| 1996-04-09 | $5.13 | $5.13 | 77,600 | — | — |
| 1996-04-08 | $5.38 | $5.38 | 94,200 | — | — |
| 1996-04-04 | $5.38 | $5.38 | 54,800 | — | — |
| 1996-04-03 | $5.19 | $5.19 | 36,600 | — | — |
| 1996-04-02 | $5.25 | $5.25 | 164,800 | — | — |
| 1996-04-01 | $5.31 | $5.31 | 32,200 | — | — |
| 1996-03-29 | $5.19 | $5.19 | 31,200 | — | — |
| 1996-03-28 | $5.25 | $5.25 | 15,000 | — | — |
| 1996-03-27 | $5.31 | $5.31 | 36,000 | — | — |
| 1996-03-26 | $5.38 | $5.38 | 136,800 | — | — |
| 1996-03-25 | $5.50 | $5.50 | 213,000 | — | — |
| 1996-03-22 | $5.44 | $5.44 | 332,000 | — | — |
| 1996-03-21 | $4.88 | $4.88 | 126,000 | — | — |
| 1996-03-20 | $4.78 | $4.78 | 190,800 | — | — |
| 1996-03-19 | $4.75 | $4.75 | 78,200 | — | — |
| 1996-03-18 | $4.88 | $4.88 | 15,400 | — | — |
| 1996-03-15 | $4.81 | $4.81 | 9,800 | — | — |
| 1996-03-14 | $4.81 | $4.81 | 44,600 | — | — |
| 1996-03-13 | $4.81 | $4.81 | 44,400 | — | — |
| 1996-03-12 | $4.81 | $4.81 | 29,000 | — | — |
| 1996-03-11 | $4.81 | $4.81 | 16,800 | — | — |
| 1996-03-08 | $4.81 | $4.81 | 47,000 | — | — |
| 1996-03-07 | $4.94 | $4.94 | 21,200 | — | — |
| 1996-03-06 | $4.88 | $4.88 | 22,400 | — | — |
| 1996-03-05 | $4.88 | $4.88 | 83,600 | — | — |
| 1996-03-04 | $5.06 | $5.06 | 53,200 | — | — |
| 1996-03-01 | $4.94 | $4.94 | 10,400 | — | — |
| 1996-02-29 | $5.00 | $5.00 | 5,600 | — | — |
| 1996-02-28 | $5.00 | $5.00 | 20,200 | — | — |
| 1996-02-27 | $5.06 | $5.06 | 13,200 | — | — |
| 1996-02-26 | $4.88 | $4.88 | 50,200 | — | — |
| 1996-02-23 | $5.06 | $5.06 | 45,200 | — | — |
| 1996-02-22 | $5.00 | $5.00 | 28,200 | — | — |
| 1996-02-21 | $5.00 | $5.00 | 10,800 | — | — |
| 1996-02-20 | $5.13 | $5.13 | 13,400 | — | — |
| 1996-02-16 | $5.06 | $5.06 | 36,200 | — | — |
| 1996-02-15 | $5.09 | $5.09 | 100,400 | — | — |
| 1996-02-14 | $5.00 | $5.00 | 26,600 | — | — |
| 1996-02-13 | $5.19 | $5.19 | 96,600 | — | — |
| 1996-02-12 | $4.88 | $4.88 | 88,600 | — | — |
| 1996-02-09 | $4.94 | $4.94 | 68,000 | — | — |
| 1996-02-08 | $5.06 | $5.06 | 7,400 | — | — |
| 1996-02-07 | $4.88 | $4.88 | 54,200 | — | — |
| 1996-02-06 | $4.88 | $4.88 | 100,200 | — | — |
| 1996-02-05 | $4.94 | $4.94 | 125,400 | — | — |
| 1996-02-02 | $4.94 | $4.94 | 10,200 | — | — |
| 1996-02-01 | $5.00 | $5.00 | 24,000 | — | — |
| 1996-01-31 | $5.00 | $5.00 | 135,400 | — | — |
| 1996-01-30 | $5.03 | $5.03 | 121,800 | — | — |
| 1996-01-29 | $5.06 | $5.06 | 50,200 | — | — |
| 1996-01-26 | $5.31 | $5.31 | 69,000 | — | — |
| 1996-01-25 | $5.06 | $5.06 | 673,200 | — | — |
| 1996-01-24 | $5.56 | $5.56 | 102,600 | — | — |
| 1996-01-23 | $5.69 | $5.69 | 170,800 | — | — |
| 1996-01-22 | $5.94 | $5.94 | 59,600 | — | — |
| 1996-01-19 | $5.75 | $5.75 | 54,400 | — | — |
| 1996-01-18 | $5.75 | $5.75 | 89,200 | — | — |
| 1996-01-17 | $5.63 | $5.63 | 152,400 | — | — |
| 1996-01-16 | $5.63 | $5.63 | 126,800 | — | — |
| 1996-01-15 | $5.72 | $5.72 | 86,000 | — | — |
| 1996-01-12 | $5.75 | $5.75 | 224,400 | — | — |
| 1996-01-11 | $5.75 | $5.75 | 287,600 | — | — |
| 1996-01-10 | $5.81 | $5.81 | 69,600 | — | — |
| 1996-01-09 | $5.94 | $5.94 | 107,200 | — | — |
| 1996-01-08 | $5.94 | $5.94 | 2,400 | — | — |
| 1996-01-05 | $5.81 | $5.81 | 51,200 | — | — |
| 1996-01-04 | $5.88 | $5.88 | 53,000 | — | — |
| 1996-01-03 | $5.94 | $5.94 | 88,800 | — | — |
| 1996-01-02 | $5.94 | $5.94 | 90,400 | — | — |