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
- 1973-02-21 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 | $11.50 | $15.84 | 490,800 | — | — |
| 1996-12-30 | $11.94 | $16.45 | 288,800 | — | — |
| 1996-12-27 | $11.84 | $16.32 | 266,000 | — | — |
| 1996-12-26 | $11.66 | $16.06 | 153,200 | — | — |
| 1996-12-24 | $11.50 | $15.84 | 50,400 | — | — |
| 1996-12-23 | $11.47 | $15.80 | 238,800 | — | — |
| 1996-12-20 | $11.50 | $15.84 | 630,800 | — | — |
| 1996-12-19 | $11.44 | $15.76 | 544,800 | — | — |
| 1996-12-18 | $11.28 | $15.54 | 268,000 | — | — |
| 1996-12-17 | $11.22 | $15.46 | 512,800 | — | — |
| 1996-12-16 | $11.25 | $15.50 | 433,600 | — | — |
| 1996-12-13 | $11.16 | $15.37 | 375,200 | — | — |
| 1996-12-12 | $11.22 | $15.46 | 142,000 | — | — |
| 1996-12-11 | $11.41 | $15.72 | 176,800 | — | — |
| 1996-12-10 | $11.59 | $15.97 | 312,400 | — | — |
| 1996-12-09 | $11.50 | $15.84 | 190,000 | — | — |
| 1996-12-06 | $11.31 | $15.59 | 306,000 | — | — |
| 1996-12-05 | $11.41 | $15.72 | 140,400 | — | — |
| 1996-12-04 | $11.34 | $15.63 | 418,400 | — | — |
| 1996-12-03 | $11.25 | $15.50 | 205,600 | — | — |
| 1996-12-02 | $11.31 | $15.59 | 265,600 | — | — |
| 1996-11-29 | $11.31 | $15.59 | 160,000 | — | — |
| 1996-11-27 | $11.31 | $15.59 | 134,400 | — | — |
| 1996-11-26 | $11.38 | $15.59 | 386,400 | — | — |
| 1996-11-25 | $11.47 | $15.71 | 253,600 | — | — |
| 1996-11-22 | $11.50 | $15.76 | 137,200 | — | — |
| 1996-11-21 | $11.50 | $15.76 | 486,400 | — | — |
| 1996-11-20 | $11.31 | $15.50 | 410,800 | — | — |
| 1996-11-19 | $11.16 | $15.29 | 492,400 | — | — |
| 1996-11-18 | $11.13 | $15.24 | 383,200 | — | — |
| 1996-11-15 | $11.16 | $15.29 | 547,200 | — | — |
| 1996-11-14 | $11.13 | $15.24 | 174,000 | — | — |
| 1996-11-13 | $11.19 | $15.33 | 444,800 | — | — |
| 1996-11-12 | $10.91 | $14.94 | 601,200 | — | — |
| 1996-11-11 | $10.94 | $14.99 | 284,800 | — | — |
| 1996-11-08 | $10.94 | $14.99 | 396,800 | — | — |
| 1996-11-07 | $10.78 | $14.77 | 576,800 | — | — |
| 1996-11-06 | $10.75 | $14.73 | 732,800 | — | — |
| 1996-11-05 | $10.69 | $14.64 | 561,200 | — | — |
| 1996-11-04 | $10.56 | $14.47 | 220,000 | — | — |
| 1996-11-01 | $10.50 | $14.39 | 405,200 | — | — |
| 1996-10-31 | $10.44 | $14.30 | 314,400 | — | — |
| 1996-10-30 | $10.41 | $14.26 | 258,000 | — | — |
| 1996-10-29 | $10.41 | $14.26 | 457,600 | — | — |
| 1996-10-28 | $10.34 | $14.17 | 146,000 | — | — |
| 1996-10-25 | $10.38 | $14.22 | 300,800 | — | — |
| 1996-10-24 | $10.31 | $14.13 | 227,600 | — | — |
| 1996-10-23 | $10.31 | $14.13 | 158,000 | — | — |
| 1996-10-22 | $10.31 | $14.13 | 415,200 | — | — |
| 1996-10-21 | $10.50 | $14.39 | 713,200 | — | — |
| 1996-10-18 | $10.41 | $14.26 | 845,600 | — | — |
| 1996-10-17 | $10.25 | $14.04 | 396,400 | — | — |
| 1996-10-16 | $10.13 | $13.87 | 248,800 | — | — |
| 1996-10-15 | $10.16 | $13.92 | 360,000 | — | — |
| 1996-10-14 | $10.41 | $14.26 | 515,600 | — | — |
| 1996-10-11 | $10.22 | $14.00 | 376,800 | — | — |
| 1996-10-10 | $10.00 | $13.70 | 383,200 | — | — |
| 1996-10-09 | $9.97 | $13.66 | 297,600 | — | — |
| 1996-10-08 | $10.00 | $13.70 | 111,600 | — | — |
| 1996-10-07 | $9.91 | $13.57 | 202,400 | — | — |
| 1996-10-04 | $9.88 | $13.53 | 762,800 | — | — |
| 1996-10-03 | $9.91 | $13.57 | 648,800 | — | — |
| 1996-10-02 | $9.91 | $13.57 | 826,400 | — | — |
| 1996-10-01 | $9.84 | $13.49 | 244,000 | — | — |
| 1996-09-30 | $9.84 | $13.49 | 202,400 | — | — |
| 1996-09-27 | $9.84 | $13.49 | 179,200 | — | — |
| 1996-09-26 | $9.75 | $13.36 | 219,200 | — | — |
| 1996-09-25 | $9.81 | $13.44 | 388,400 | — | — |
| 1996-09-24 | $9.69 | $13.27 | 291,200 | — | — |
| 1996-09-23 | $9.59 | $13.15 | 284,400 | — | — |
| 1996-09-20 | $9.78 | $13.40 | 911,600 | — | — |
| 1996-09-19 | $9.63 | $13.19 | 204,800 | — | — |
| 1996-09-18 | $9.53 | $13.06 | 91,600 | — | — |
| 1996-09-17 | $9.66 | $13.23 | 263,200 | — | — |
| 1996-09-16 | $9.69 | $13.27 | 220,400 | — | — |
| 1996-09-13 | $9.63 | $13.19 | 128,400 | — | — |
| 1996-09-12 | $9.50 | $13.02 | 56,400 | — | — |
| 1996-09-11 | $9.50 | $13.02 | 77,600 | — | — |
| 1996-09-10 | $9.59 | $13.15 | 229,600 | — | — |
| 1996-09-09 | $9.75 | $13.36 | 396,800 | — | — |
| 1996-09-06 | $9.59 | $13.15 | 185,600 | — | — |
| 1996-09-05 | $9.31 | $12.76 | 333,600 | — | — |
| 1996-09-04 | $9.50 | $13.02 | 294,000 | — | — |
| 1996-09-03 | $9.50 | $13.02 | 259,600 | — | — |
| 1996-08-30 | $9.41 | $12.89 | 130,400 | — | — |
| 1996-08-29 | $9.50 | $13.02 | 350,800 | — | — |
| 1996-08-28 | $9.66 | $13.15 | 152,400 | — | — |
| 1996-08-27 | $9.75 | $13.27 | 310,800 | — | — |
| 1996-08-26 | $9.56 | $13.02 | 250,000 | — | — |
| 1996-08-23 | $9.66 | $13.15 | 195,200 | — | — |
| 1996-08-22 | $9.81 | $13.36 | 166,400 | — | — |
| 1996-08-21 | $9.75 | $13.27 | 145,600 | — | — |
| 1996-08-20 | $9.66 | $13.15 | 90,800 | — | — |
| 1996-08-19 | $9.63 | $13.10 | 190,000 | — | — |
| 1996-08-16 | $9.63 | $13.10 | 76,000 | — | — |
| 1996-08-15 | $9.66 | $13.15 | 192,800 | — | — |
| 1996-08-14 | $9.66 | $13.15 | 128,000 | — | — |
| 1996-08-13 | $9.56 | $13.02 | 187,200 | — | — |
| 1996-08-12 | $9.59 | $13.06 | 101,600 | — | — |
| 1996-08-09 | $9.56 | $13.02 | 210,800 | — | — |
| 1996-08-08 | $9.56 | $13.02 | 488,000 | — | — |
| 1996-08-07 | $9.56 | $13.02 | 1,126,800 | — | — |
| 1996-08-06 | $9.59 | $13.06 | 150,800 | — | — |
| 1996-08-05 | $9.59 | $13.06 | 541,600 | — | — |
| 1996-08-02 | $9.50 | $12.93 | 653,600 | — | — |
| 1996-08-01 | $9.44 | $12.85 | 952,400 | — | — |
| 1996-07-31 | $9.34 | $12.72 | 672,000 | — | — |
| 1996-07-30 | $9.34 | $12.72 | 361,600 | — | — |
| 1996-07-29 | $9.41 | $12.80 | 1,848,000 | — | — |
| 1996-07-26 | $9.47 | $12.89 | 412,000 | — | — |
| 1996-07-25 | $9.50 | $12.93 | 658,400 | — | — |
| 1996-07-24 | $9.56 | $13.02 | 561,600 | — | — |
| 1996-07-23 | $9.69 | $13.19 | 500,000 | — | — |
| 1996-07-22 | $9.69 | $13.19 | 543,200 | — | — |
| 1996-07-19 | $9.81 | $13.36 | 460,800 | — | — |
| 1996-07-18 | $9.72 | $13.23 | 759,200 | — | — |
| 1996-07-17 | $9.84 | $13.40 | 1,265,600 | — | — |
| 1996-07-16 | $10.16 | $13.83 | 1,672,400 | — | — |
| 1996-07-15 | $10.22 | $13.91 | 348,400 | — | — |
| 1996-07-12 | $10.28 | $14.00 | 216,800 | — | — |
| 1996-07-11 | $10.25 | $13.95 | 363,600 | — | — |
| 1996-07-10 | $10.38 | $14.12 | 331,200 | — | — |
| 1996-07-09 | $10.34 | $14.08 | 351,600 | — | — |
| 1996-07-08 | $10.25 | $13.95 | 534,000 | — | — |
| 1996-07-05 | $10.00 | $13.61 | 188,800 | — | — |
| 1996-07-03 | $10.41 | $14.17 | 287,200 | — | — |
| 1996-07-02 | $10.38 | $14.12 | 384,400 | — | — |
| 1996-07-01 | $10.38 | $14.12 | 744,000 | — | — |
| 1996-06-28 | $10.09 | $13.74 | 132,800 | — | — |
| 1996-06-27 | $10.13 | $13.78 | 265,200 | — | — |
| 1996-06-26 | $10.22 | $13.91 | 272,400 | — | — |
| 1996-06-25 | $10.16 | $13.83 | 284,800 | — | — |
| 1996-06-24 | $10.28 | $14.00 | 204,000 | — | — |
| 1996-06-21 | $10.31 | $14.04 | 278,800 | — | — |
| 1996-06-20 | $10.34 | $14.08 | 346,800 | — | — |
| 1996-06-19 | $10.22 | $13.91 | 160,000 | — | — |
| 1996-06-18 | $10.28 | $14.00 | 138,000 | — | — |
| 1996-06-17 | $10.31 | $14.04 | 306,000 | — | — |
| 1996-06-14 | $10.44 | $14.21 | 240,800 | — | — |
| 1996-06-13 | $10.28 | $14.00 | 123,600 | — | — |
| 1996-06-12 | $10.22 | $13.91 | 131,200 | — | — |
| 1996-06-11 | $10.47 | $14.25 | 401,600 | — | — |
| 1996-06-10 | $10.50 | $14.29 | 111,200 | — | — |
| 1996-06-07 | $10.56 | $14.38 | 609,200 | — | — |
| 1996-06-06 | $10.41 | $14.17 | 121,600 | — | — |
| 1996-06-05 | $10.53 | $14.34 | 250,400 | — | — |
| 1996-06-04 | $10.56 | $14.38 | 212,800 | — | — |
| 1996-06-03 | $10.53 | $14.34 | 339,200 | — | — |
| 1996-05-31 | $10.63 | $14.46 | 427,600 | — | — |
| 1996-05-30 | $10.72 | $14.59 | 362,000 | — | — |
| 1996-05-29 | $10.94 | $14.89 | 655,200 | — | — |
| 1996-05-28 | $10.97 | $14.85 | 445,200 | — | — |
| 1996-05-24 | $11.16 | $15.10 | 589,600 | — | — |
| 1996-05-23 | $11.19 | $15.14 | 345,200 | — | — |
| 1996-05-22 | $11.34 | $15.35 | 628,800 | — | — |
| 1996-05-21 | $11.41 | $15.44 | 526,800 | — | — |
| 1996-05-20 | $11.56 | $15.65 | 197,600 | — | — |
| 1996-05-17 | $11.59 | $15.69 | 614,000 | — | — |
| 1996-05-16 | $11.56 | $15.65 | 352,800 | — | — |
| 1996-05-15 | $11.66 | $15.78 | 479,200 | — | — |
| 1996-05-14 | $11.66 | $15.78 | 381,200 | — | — |
| 1996-05-13 | $11.88 | $16.07 | 242,000 | — | — |
| 1996-05-10 | $11.41 | $15.44 | 267,600 | — | — |
| 1996-05-09 | $11.41 | $15.44 | 299,200 | — | — |
| 1996-05-08 | $11.50 | $15.57 | 638,800 | — | — |
| 1996-05-07 | $11.59 | $15.69 | 447,200 | — | — |
| 1996-05-06 | $11.75 | $15.90 | 596,000 | — | — |
| 1996-05-03 | $11.75 | $15.90 | 278,000 | — | — |
| 1996-05-02 | $11.81 | $15.99 | 434,400 | — | — |
| 1996-05-01 | $11.78 | $15.95 | 448,000 | — | — |
| 1996-04-30 | $11.69 | $15.82 | 630,400 | — | — |
| 1996-04-29 | $11.56 | $15.65 | 385,600 | — | — |
| 1996-04-26 | $11.50 | $15.57 | 378,400 | — | — |
| 1996-04-25 | $11.53 | $15.61 | 398,400 | — | — |
| 1996-04-24 | $11.38 | $15.40 | 1,168,400 | — | — |
| 1996-04-23 | $11.47 | $15.52 | 1,019,200 | — | — |
| 1996-04-22 | $10.97 | $14.85 | 967,600 | — | — |
| 1996-04-19 | $10.66 | $14.42 | 598,400 | — | — |
| 1996-04-18 | $10.50 | $14.21 | 1,086,000 | — | — |
| 1996-04-17 | $10.44 | $14.13 | 276,000 | — | — |
| 1996-04-16 | $10.47 | $14.17 | 848,000 | — | — |
| 1996-04-15 | $10.53 | $14.25 | 216,000 | — | — |
| 1996-04-12 | $10.44 | $14.13 | 405,600 | — | — |
| 1996-04-11 | $10.28 | $13.92 | 308,400 | — | — |
| 1996-04-10 | $10.41 | $14.09 | 1,257,600 | — | — |
| 1996-04-09 | $10.63 | $14.38 | 1,808,000 | — | — |
| 1996-04-08 | $10.16 | $13.75 | 293,600 | — | — |
| 1996-04-04 | $10.31 | $13.96 | 140,800 | — | — |
| 1996-04-03 | $10.22 | $13.83 | 238,800 | — | — |
| 1996-04-02 | $10.13 | $13.70 | 208,800 | — | — |
| 1996-04-01 | $10.19 | $13.79 | 254,800 | — | — |
| 1996-03-29 | $10.09 | $13.66 | 360,000 | — | — |
| 1996-03-28 | $10.03 | $13.58 | 318,000 | — | — |
| 1996-03-27 | $10.03 | $13.58 | 723,600 | — | — |
| 1996-03-26 | $10.09 | $13.66 | 413,600 | — | — |
| 1996-03-25 | $10.09 | $13.66 | 500,000 | — | — |
| 1996-03-22 | $10.19 | $13.79 | 304,000 | — | — |
| 1996-03-21 | $10.19 | $13.79 | 279,200 | — | — |
| 1996-03-20 | $10.22 | $13.83 | 249,600 | — | — |
| 1996-03-19 | $10.41 | $14.09 | 213,600 | — | — |
| 1996-03-18 | $10.44 | $14.13 | 428,400 | — | — |
| 1996-03-15 | $10.34 | $14.00 | 624,800 | — | — |
| 1996-03-14 | $10.38 | $14.04 | 550,800 | — | — |
| 1996-03-13 | $10.16 | $13.75 | 392,400 | — | — |
| 1996-03-12 | $10.13 | $13.70 | 772,400 | — | — |
| 1996-03-11 | $10.16 | $13.75 | 1,042,000 | — | — |
| 1996-03-08 | $10.03 | $13.58 | 416,800 | — | — |
| 1996-03-07 | $10.44 | $14.13 | 599,200 | — | — |
| 1996-03-06 | $10.47 | $14.17 | 407,200 | — | — |
| 1996-03-05 | $10.53 | $14.25 | 480,800 | — | — |
| 1996-03-04 | $10.50 | $14.21 | 299,600 | — | — |
| 1996-03-01 | $10.50 | $14.21 | 352,000 | — | — |
| 1996-02-29 | $10.53 | $14.25 | 704,800 | — | — |
| 1996-02-28 | $10.66 | $14.42 | 1,458,000 | — | — |
| 1996-02-27 | $10.69 | $14.38 | 1,669,600 | — | — |
| 1996-02-26 | $10.38 | $13.96 | 717,600 | — | — |
| 1996-02-23 | $10.53 | $14.17 | 730,400 | — | — |
| 1996-02-22 | $10.44 | $14.05 | 734,000 | — | — |
| 1996-02-21 | $10.19 | $13.71 | 902,400 | — | — |
| 1996-02-20 | $10.00 | $13.46 | 534,000 | — | — |
| 1996-02-16 | $9.94 | $13.37 | 1,708,400 | — | — |
| 1996-02-15 | $9.94 | $13.37 | 714,400 | — | — |
| 1996-02-14 | $9.91 | $13.33 | 980,400 | — | — |
| 1996-02-13 | $9.91 | $13.33 | 922,800 | — | — |
| 1996-02-12 | $9.91 | $13.33 | 1,194,800 | — | — |
| 1996-02-09 | $9.75 | $13.12 | 485,200 | — | — |
| 1996-02-08 | $9.75 | $13.12 | 398,800 | — | — |
| 1996-02-07 | $9.63 | $12.95 | 291,200 | — | — |
| 1996-02-06 | $9.66 | $12.99 | 688,000 | — | — |
| 1996-02-05 | $9.50 | $12.78 | 785,200 | — | — |
| 1996-02-02 | $9.63 | $12.95 | 354,000 | — | — |
| 1996-02-01 | $9.66 | $12.99 | 400,000 | — | — |
| 1996-01-31 | $9.66 | $12.99 | 506,400 | — | — |
| 1996-01-30 | $9.53 | $12.83 | 573,600 | — | — |
| 1996-01-29 | $9.53 | $12.83 | 347,200 | — | — |
| 1996-01-26 | $9.38 | $12.62 | 381,200 | — | — |
| 1996-01-25 | $9.41 | $12.66 | 464,800 | — | — |
| 1996-01-24 | $9.38 | $12.62 | 512,800 | — | — |
| 1996-01-23 | $9.31 | $12.53 | 354,400 | — | — |
| 1996-01-22 | $9.50 | $12.78 | 913,600 | — | — |
| 1996-01-19 | $8.66 | $11.65 | 991,200 | — | — |
| 1996-01-18 | $8.88 | $11.94 | 752,000 | — | — |
| 1996-01-17 | $8.97 | $12.07 | 999,200 | — | — |
| 1996-01-16 | $9.13 | $12.28 | 664,800 | — | — |
| 1996-01-15 | $9.19 | $12.36 | 427,200 | — | — |
| 1996-01-12 | $9.38 | $12.62 | 547,200 | — | — |
| 1996-01-11 | $9.47 | $12.74 | 464,800 | — | — |
| 1996-01-10 | $9.41 | $12.66 | 454,000 | — | — |
| 1996-01-09 | $9.38 | $12.62 | 280,000 | — | — |
| 1996-01-08 | $9.63 | $12.95 | 36,000 | — | — |
| 1996-01-05 | $9.63 | $12.95 | 214,400 | — | — |
| 1996-01-04 | $9.59 | $12.91 | 315,600 | — | — |
| 1996-01-03 | $9.69 | $13.04 | 305,200 | — | — |
| 1996-01-02 | $9.66 | $12.99 | 566,000 | — | — |