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 | $11.63 | $14.01 | 151,400 | — | — |
| 1996-12-30 | $11.47 | $13.82 | 183,000 | — | — |
| 1996-12-27 | $10.75 | $12.96 | 134,400 | — | — |
| 1996-12-26 | $10.75 | $12.96 | 126,800 | — | — |
| 1996-12-24 | $10.94 | $13.18 | 269,800 | — | — |
| 1996-12-23 | $10.50 | $12.66 | 173,600 | — | — |
| 1996-12-20 | $9.56 | $11.53 | 158,200 | — | — |
| 1996-12-19 | $9.63 | $11.60 | 93,000 | — | — |
| 1996-12-18 | $9.63 | $11.60 | 125,600 | — | — |
| 1996-12-17 | $9.75 | $11.75 | 58,000 | — | — |
| 1996-12-16 | $9.63 | $11.60 | 79,400 | — | — |
| 1996-12-13 | $9.82 | $11.84 | 189,200 | — | — |
| 1996-12-12 | $10.06 | $12.13 | 87,800 | — | — |
| 1996-12-11 | $10.38 | $12.51 | 103,800 | — | — |
| 1996-12-10 | $10.38 | $12.51 | 232,200 | — | — |
| 1996-12-09 | $10.38 | $12.51 | 77,400 | — | — |
| 1996-12-06 | $10.38 | $12.51 | 430,400 | — | — |
| 1996-12-05 | $10.88 | $13.11 | 211,800 | — | — |
| 1996-12-04 | $11.13 | $13.41 | 150,400 | — | — |
| 1996-12-03 | $11.50 | $13.86 | 129,200 | — | — |
| 1996-12-02 | $11.75 | $14.16 | 189,400 | — | — |
| 1996-11-29 | $11.75 | $14.16 | 27,200 | — | — |
| 1996-11-27 | $11.75 | $14.16 | 181,400 | — | — |
| 1996-11-26 | $11.50 | $13.83 | 242,800 | — | — |
| 1996-11-25 | $11.69 | $14.06 | 312,200 | — | — |
| 1996-11-22 | $11.13 | $13.38 | 632,800 | — | — |
| 1996-11-21 | $10.00 | $12.03 | 127,000 | — | — |
| 1996-11-20 | $9.63 | $11.58 | 76,000 | — | — |
| 1996-11-19 | $9.69 | $11.65 | 216,600 | — | — |
| 1996-11-18 | $9.50 | $11.43 | 127,200 | — | — |
| 1996-11-15 | $9.75 | $11.73 | 284,200 | — | — |
| 1996-11-14 | $9.50 | $11.43 | 205,800 | — | — |
| 1996-11-13 | $9.00 | $10.83 | 192,200 | — | — |
| 1996-11-12 | $8.50 | $10.22 | 234,600 | — | — |
| 1996-11-11 | $8.00 | $9.62 | 69,000 | — | — |
| 1996-11-08 | $7.88 | $9.47 | 103,400 | — | — |
| 1996-11-07 | $7.75 | $9.32 | 63,800 | — | — |
| 1996-11-06 | $8.00 | $9.62 | 64,400 | — | — |
| 1996-11-05 | $7.94 | $9.55 | 32,400 | — | — |
| 1996-11-04 | $8.00 | $9.62 | 86,600 | — | — |
| 1996-11-01 | $8.19 | $9.85 | 49,400 | — | — |
| 1996-10-31 | $8.25 | $9.92 | 98,400 | — | — |
| 1996-10-30 | $7.88 | $9.47 | 86,600 | — | — |
| 1996-10-29 | $7.75 | $9.32 | 52,800 | — | — |
| 1996-10-28 | $7.88 | $9.47 | 122,200 | — | — |
| 1996-10-25 | $7.75 | $9.32 | 53,600 | — | — |
| 1996-10-24 | $7.63 | $9.17 | 197,800 | — | — |
| 1996-10-23 | $7.63 | $9.17 | 332,400 | — | — |
| 1996-10-22 | $7.63 | $9.17 | 318,600 | — | — |
| 1996-10-21 | $7.75 | $9.32 | 452,000 | — | — |
| 1996-10-18 | $8.56 | $10.30 | 89,000 | — | — |
| 1996-10-17 | $8.81 | $10.60 | 103,000 | — | — |
| 1996-10-16 | $8.81 | $10.60 | 54,000 | — | — |
| 1996-10-15 | $8.78 | $10.56 | 73,200 | — | — |
| 1996-10-14 | $9.00 | $10.83 | 75,400 | — | — |
| 1996-10-11 | $8.75 | $10.52 | 317,400 | — | — |
| 1996-10-10 | $8.75 | $10.52 | 18,000 | — | — |
| 1996-10-09 | $9.13 | $10.98 | 67,400 | — | — |
| 1996-10-08 | $8.88 | $10.68 | 23,200 | — | — |
| 1996-10-07 | $9.00 | $10.83 | 75,200 | — | — |
| 1996-10-04 | $9.25 | $11.13 | 42,600 | — | — |
| 1996-10-03 | $9.00 | $10.83 | 75,400 | — | — |
| 1996-10-02 | $9.13 | $10.98 | 71,200 | — | — |
| 1996-10-01 | $9.00 | $10.83 | 81,800 | — | — |
| 1996-09-30 | $9.25 | $11.13 | 92,400 | — | — |
| 1996-09-27 | $9.25 | $11.13 | 146,800 | — | — |
| 1996-09-26 | $9.19 | $11.05 | 179,600 | — | — |
| 1996-09-25 | $9.19 | $11.05 | 73,200 | — | — |
| 1996-09-24 | $9.00 | $10.83 | 126,400 | — | — |
| 1996-09-23 | $8.63 | $10.37 | 64,600 | — | — |
| 1996-09-20 | $8.75 | $10.52 | 138,600 | — | — |
| 1996-09-19 | $8.38 | $10.07 | 111,000 | — | — |
| 1996-09-18 | $8.50 | $10.22 | 107,400 | — | — |
| 1996-09-17 | $8.50 | $10.22 | 408,400 | — | — |
| 1996-09-16 | $8.81 | $10.60 | 103,200 | — | — |
| 1996-09-13 | $8.88 | $10.68 | 87,000 | — | — |
| 1996-09-12 | $8.88 | $10.68 | 76,600 | — | — |
| 1996-09-11 | $8.63 | $10.37 | 59,800 | — | — |
| 1996-09-10 | $8.50 | $10.22 | 197,800 | — | — |
| 1996-09-09 | $8.63 | $10.37 | 59,200 | — | — |
| 1996-09-06 | $8.63 | $10.37 | 63,400 | — | — |
| 1996-09-05 | $8.94 | $10.75 | 61,000 | — | — |
| 1996-09-04 | $9.13 | $10.98 | 46,800 | — | — |
| 1996-09-03 | $8.84 | $10.61 | 71,200 | — | — |
| 1996-08-30 | $8.94 | $10.72 | 47,200 | — | — |
| 1996-08-29 | $9.00 | $10.79 | 31,400 | — | — |
| 1996-08-28 | $9.25 | $11.09 | 46,200 | — | — |
| 1996-08-27 | $9.38 | $11.24 | 68,200 | — | — |
| 1996-08-26 | $9.19 | $11.02 | 51,400 | — | — |
| 1996-08-23 | $9.38 | $11.24 | 22,600 | — | — |
| 1996-08-22 | $9.44 | $11.32 | 50,800 | — | — |
| 1996-08-21 | $8.88 | $10.64 | 34,600 | — | — |
| 1996-08-20 | $8.97 | $10.76 | 58,200 | — | — |
| 1996-08-19 | $9.13 | $10.94 | 69,800 | — | — |
| 1996-08-16 | $9.38 | $11.24 | 40,000 | — | — |
| 1996-08-15 | $9.13 | $10.94 | 41,000 | — | — |
| 1996-08-14 | $9.25 | $11.09 | 82,200 | — | — |
| 1996-08-13 | $9.38 | $11.24 | 68,600 | — | — |
| 1996-08-12 | $10.00 | $11.99 | 83,600 | — | — |
| 1996-08-09 | $9.88 | $11.84 | 45,000 | — | — |
| 1996-08-08 | $10.38 | $12.44 | 98,400 | — | — |
| 1996-08-07 | $10.31 | $12.37 | 85,800 | — | — |
| 1996-08-06 | $9.63 | $11.54 | 56,000 | — | — |
| 1996-08-05 | $9.50 | $11.39 | 45,800 | — | — |
| 1996-08-02 | $9.44 | $11.32 | 69,000 | — | — |
| 1996-08-01 | $9.25 | $11.09 | 91,800 | — | — |
| 1996-07-31 | $9.50 | $11.39 | 54,000 | — | — |
| 1996-07-30 | $9.63 | $11.54 | 88,000 | — | — |
| 1996-07-29 | $9.44 | $11.32 | 218,200 | — | — |
| 1996-07-26 | $9.00 | $10.79 | 137,600 | — | — |
| 1996-07-25 | $8.00 | $9.60 | 175,200 | — | — |
| 1996-07-24 | $7.88 | $9.45 | 386,600 | — | — |
| 1996-07-23 | $8.25 | $9.90 | 255,200 | — | — |
| 1996-07-22 | $9.00 | $10.79 | 178,000 | — | — |
| 1996-07-19 | $8.75 | $10.50 | 283,200 | — | — |
| 1996-07-18 | $9.13 | $10.94 | 548,600 | — | — |
| 1996-07-17 | $9.63 | $11.54 | 596,000 | — | — |
| 1996-07-16 | $9.13 | $10.94 | 172,400 | — | — |
| 1996-07-15 | $9.88 | $11.84 | 125,600 | — | — |
| 1996-07-12 | $10.13 | $12.14 | 585,400 | — | — |
| 1996-07-11 | $9.88 | $11.84 | 327,400 | — | — |
| 1996-07-10 | $9.88 | $11.84 | 258,000 | — | — |
| 1996-07-09 | $10.00 | $11.99 | 220,200 | — | — |
| 1996-07-08 | $9.88 | $11.84 | 81,400 | — | — |
| 1996-07-05 | $10.13 | $12.14 | 76,800 | — | — |
| 1996-07-03 | $9.81 | $11.77 | 128,800 | — | — |
| 1996-07-02 | $10.13 | $12.14 | 71,600 | — | — |
| 1996-07-01 | $10.25 | $12.29 | 205,600 | — | — |
| 1996-06-28 | $10.13 | $12.14 | 521,600 | — | — |
| 1996-06-27 | $9.25 | $11.09 | 145,000 | — | — |
| 1996-06-26 | $9.38 | $11.24 | 225,200 | — | — |
| 1996-06-25 | $9.38 | $11.24 | 205,800 | — | — |
| 1996-06-24 | $10.25 | $12.29 | 165,800 | — | — |
| 1996-06-21 | $10.44 | $12.52 | 113,000 | — | — |
| 1996-06-20 | $10.44 | $12.52 | 95,400 | — | — |
| 1996-06-19 | $10.50 | $12.59 | 198,600 | — | — |
| 1996-06-18 | $10.63 | $12.74 | 216,200 | — | — |
| 1996-06-17 | $11.50 | $13.79 | 74,200 | — | — |
| 1996-06-14 | $11.94 | $14.32 | 87,800 | — | — |
| 1996-06-13 | $12.13 | $14.54 | 52,600 | — | — |
| 1996-06-12 | $11.72 | $14.06 | 116,800 | — | — |
| 1996-06-11 | $11.75 | $14.06 | 110,600 | — | — |
| 1996-06-10 | $11.50 | $13.76 | 90,200 | — | — |
| 1996-06-07 | $11.88 | $14.21 | 126,400 | — | — |
| 1996-06-06 | $11.50 | $13.76 | 89,200 | — | — |
| 1996-06-05 | $12.25 | $14.66 | 37,200 | — | — |
| 1996-06-04 | $12.25 | $14.66 | 51,200 | — | — |
| 1996-06-03 | $12.25 | $14.66 | 77,600 | — | — |
| 1996-05-31 | $11.94 | $14.29 | 29,000 | — | — |
| 1996-05-30 | $12.00 | $14.36 | 50,800 | — | — |
| 1996-05-29 | $12.13 | $14.51 | 43,600 | — | — |
| 1996-05-28 | $12.25 | $14.66 | 37,200 | — | — |
| 1996-05-24 | $12.00 | $14.36 | 126,400 | — | — |
| 1996-05-23 | $12.25 | $14.66 | 68,400 | — | — |
| 1996-05-22 | $12.63 | $15.11 | 217,400 | — | — |
| 1996-05-21 | $12.75 | $15.26 | 261,200 | — | — |
| 1996-05-20 | $12.50 | $14.96 | 132,000 | — | — |
| 1996-05-17 | $12.38 | $14.81 | 104,200 | — | — |
| 1996-05-16 | $12.38 | $14.81 | 95,800 | — | — |
| 1996-05-15 | $12.25 | $14.66 | 183,200 | — | — |
| 1996-05-14 | $13.00 | $15.56 | 182,000 | — | — |
| 1996-05-13 | $12.52 | $14.98 | 173,000 | — | — |
| 1996-05-10 | $11.88 | $14.21 | 120,400 | — | — |
| 1996-05-09 | $11.75 | $14.06 | 43,400 | — | — |
| 1996-05-08 | $11.88 | $14.21 | 66,400 | — | — |
| 1996-05-07 | $11.75 | $14.06 | 131,400 | — | — |
| 1996-05-06 | $12.63 | $15.11 | 108,400 | — | — |
| 1996-05-03 | $12.13 | $14.51 | 127,600 | — | — |
| 1996-05-02 | $11.63 | $13.91 | 171,400 | — | — |
| 1996-05-01 | $12.25 | $14.66 | 85,800 | — | — |
| 1996-04-30 | $12.75 | $15.26 | 100,000 | — | — |
| 1996-04-29 | $12.63 | $15.11 | 73,200 | — | — |
| 1996-04-26 | $12.56 | $15.04 | 86,400 | — | — |
| 1996-04-25 | $12.50 | $14.96 | 298,600 | — | — |
| 1996-04-24 | $11.75 | $14.06 | 376,400 | — | — |
| 1996-04-23 | $10.75 | $12.87 | 150,200 | — | — |
| 1996-04-22 | $10.88 | $13.02 | 313,000 | — | — |
| 1996-04-19 | $11.31 | $13.54 | 524,600 | — | — |
| 1996-04-18 | $11.25 | $13.46 | 919,200 | — | — |
| 1996-04-17 | $12.88 | $15.41 | 534,600 | — | — |
| 1996-04-16 | $13.06 | $15.63 | 399,400 | — | — |
| 1996-04-15 | $13.00 | $15.56 | 215,600 | — | — |
| 1996-04-12 | $13.13 | $15.71 | 205,800 | — | — |
| 1996-04-11 | $13.00 | $15.56 | 59,400 | — | — |
| 1996-04-10 | $12.81 | $15.33 | 211,000 | — | — |
| 1996-04-09 | $13.25 | $15.86 | 239,400 | — | — |
| 1996-04-08 | $12.88 | $15.41 | 96,800 | — | — |
| 1996-04-04 | $12.75 | $15.26 | 49,000 | — | — |
| 1996-04-03 | $12.44 | $14.89 | 139,200 | — | — |
| 1996-04-02 | $12.00 | $14.36 | 99,200 | — | — |
| 1996-04-01 | $12.00 | $14.36 | 204,800 | — | — |
| 1996-03-29 | $12.50 | $14.96 | 53,400 | — | — |
| 1996-03-28 | $12.63 | $15.11 | 65,200 | — | — |
| 1996-03-27 | $12.75 | $15.26 | 41,800 | — | — |
| 1996-03-26 | $12.63 | $15.11 | 323,200 | — | — |
| 1996-03-25 | $12.38 | $14.81 | 172,200 | — | — |
| 1996-03-22 | $13.38 | $16.01 | 50,400 | — | — |
| 1996-03-21 | $13.50 | $16.16 | 153,400 | — | — |
| 1996-03-20 | $13.63 | $16.31 | 99,800 | — | — |
| 1996-03-19 | $13.00 | $15.56 | 197,400 | — | — |
| 1996-03-18 | $13.63 | $16.31 | 67,200 | — | — |
| 1996-03-15 | $14.00 | $16.76 | 232,800 | — | — |
| 1996-03-14 | $14.25 | $17.06 | 316,000 | — | — |
| 1996-03-13 | $14.50 | $17.35 | 133,600 | — | — |
| 1996-03-12 | $14.56 | $17.43 | 81,800 | — | — |
| 1996-03-11 | $14.25 | $17.06 | 117,400 | — | — |
| 1996-03-08 | $14.00 | $16.76 | 363,600 | — | — |
| 1996-03-07 | $14.38 | $17.21 | 201,400 | — | — |
| 1996-03-06 | $14.63 | $17.50 | 87,000 | — | — |
| 1996-03-05 | $15.25 | $18.22 | 46,200 | — | — |
| 1996-03-04 | $15.25 | $18.22 | 65,000 | — | — |
| 1996-03-01 | $15.25 | $18.22 | 282,600 | — | — |
| 1996-02-29 | $15.56 | $18.60 | 930,000 | — | — |
| 1996-02-28 | $15.50 | $18.52 | 362,200 | — | — |
| 1996-02-27 | $16.88 | $20.16 | 234,000 | — | — |
| 1996-02-26 | $17.38 | $20.76 | 305,200 | — | — |
| 1996-02-23 | $17.00 | $20.31 | 332,000 | — | — |
| 1996-02-22 | $17.56 | $20.99 | 451,400 | — | — |
| 1996-02-21 | $17.13 | $20.46 | 765,200 | — | — |
| 1996-02-20 | $16.13 | $19.27 | 393,000 | — | — |
| 1996-02-16 | $15.13 | $18.07 | 626,800 | — | — |
| 1996-02-15 | $14.00 | $16.73 | 279,200 | — | — |
| 1996-02-14 | $13.03 | $15.57 | 132,200 | — | — |
| 1996-02-13 | $12.63 | $15.09 | 121,400 | — | — |
| 1996-02-12 | $13.25 | $15.83 | 114,800 | — | — |
| 1996-02-09 | $13.00 | $15.53 | 86,800 | — | — |
| 1996-02-08 | $13.25 | $15.83 | 212,200 | — | — |
| 1996-02-07 | $13.56 | $16.21 | 187,800 | — | — |
| 1996-02-06 | $13.25 | $15.83 | 280,200 | — | — |
| 1996-02-05 | $12.13 | $14.49 | 253,200 | — | — |
| 1996-02-02 | $11.75 | $14.04 | 206,200 | — | — |
| 1996-02-01 | $11.63 | $13.89 | 211,600 | — | — |
| 1996-01-31 | $11.13 | $13.29 | 186,000 | — | — |
| 1996-01-30 | $10.88 | $12.99 | 123,200 | — | — |
| 1996-01-29 | $10.88 | $12.99 | 54,400 | — | — |
| 1996-01-26 | $11.38 | $13.59 | 83,400 | — | — |
| 1996-01-25 | $11.50 | $13.74 | 93,200 | — | — |
| 1996-01-24 | $11.25 | $13.44 | 166,400 | — | — |
| 1996-01-23 | $10.88 | $12.99 | 62,800 | — | — |
| 1996-01-22 | $11.25 | $13.44 | 97,200 | — | — |
| 1996-01-19 | $11.13 | $13.29 | 148,400 | — | — |
| 1996-01-18 | $11.50 | $13.74 | 44,800 | — | — |
| 1996-01-17 | $11.88 | $14.19 | 91,600 | — | — |
| 1996-01-16 | $12.00 | $14.34 | 82,800 | — | — |
| 1996-01-15 | $12.00 | $14.34 | 22,800 | — | — |
| 1996-01-12 | $11.75 | $14.04 | 54,400 | — | — |
| 1996-01-11 | $11.63 | $13.89 | 32,400 | — | — |
| 1996-01-10 | $11.88 | $14.19 | 80,400 | — | — |
| 1996-01-09 | $11.75 | $14.04 | 52,200 | — | — |
| 1996-01-08 | $12.13 | $14.49 | 27,600 | — | — |
| 1996-01-05 | $11.56 | $13.82 | 87,600 | — | — |
| 1996-01-04 | $11.38 | $13.59 | 191,800 | — | — |
| 1996-01-03 | $12.00 | $14.34 | 58,800 | — | — |
| 1996-01-02 | $12.75 | $15.24 | 23,600 | — | — |