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 | $10.50 | $19.21 | 15,200 | — | — |
| 1996-12-30 | $10.63 | $19.44 | 15,200 | — | — |
| 1996-12-27 | $10.72 | $19.61 | 5,600 | — | — |
| 1996-12-26 | $10.66 | $19.50 | 6,400 | — | — |
| 1996-12-24 | $10.53 | $19.27 | 8,800 | — | — |
| 1996-12-23 | $10.69 | $19.55 | 37,600 | — | — |
| 1996-12-20 | $10.94 | $20.01 | 75,200 | — | — |
| 1996-12-19 | $10.03 | $18.35 | 20,000 | — | — |
| 1996-12-18 | $9.94 | $18.18 | 14,800 | — | — |
| 1996-12-17 | $9.84 | $18.01 | 24,000 | — | — |
| 1996-12-16 | $9.78 | $17.90 | 19,600 | — | — |
| 1996-12-13 | $9.72 | $17.78 | 2,800 | — | — |
| 1996-12-12 | $9.75 | $17.84 | 10,400 | — | — |
| 1996-12-11 | $9.78 | $17.90 | 27,600 | — | — |
| 1996-12-10 | $9.75 | $17.84 | 12,800 | — | — |
| 1996-12-09 | $9.84 | $18.01 | 14,800 | — | — |
| 1996-12-06 | $9.91 | $18.12 | 10,800 | — | — |
| 1996-12-05 | $10.00 | $18.30 | 22,400 | — | — |
| 1996-12-04 | $10.09 | $18.47 | 16,800 | — | — |
| 1996-12-03 | $10.00 | $18.30 | 23,200 | — | — |
| 1996-12-02 | $9.78 | $17.90 | 8,800 | — | — |
| 1996-11-29 | $9.78 | $17.90 | 4,000 | — | — |
| 1996-11-27 | $9.72 | $17.78 | 12,800 | — | — |
| 1996-11-26 | $9.72 | $17.78 | 22,800 | — | — |
| 1996-11-25 | $9.78 | $17.90 | 14,000 | — | — |
| 1996-11-22 | $9.66 | $17.67 | 5,600 | — | — |
| 1996-11-21 | $9.69 | $17.72 | 41,200 | — | — |
| 1996-11-20 | $9.63 | $17.61 | 45,200 | — | — |
| 1996-11-19 | $9.59 | $17.55 | 98,800 | — | — |
| 1996-11-18 | $9.53 | $17.44 | 22,000 | — | — |
| 1996-11-15 | $9.34 | $17.09 | 17,600 | — | — |
| 1996-11-14 | $9.16 | $16.75 | 38,400 | — | — |
| 1996-11-13 | $9.09 | $16.64 | 19,200 | — | — |
| 1996-11-12 | $9.09 | $16.64 | 8,000 | — | — |
| 1996-11-11 | $9.06 | $16.58 | 9,200 | — | — |
| 1996-11-08 | $9.00 | $16.47 | 22,800 | — | — |
| 1996-11-07 | $9.06 | $16.58 | 14,400 | — | — |
| 1996-11-06 | $9.03 | $16.52 | 20,800 | — | — |
| 1996-11-05 | $9.09 | $16.64 | 33,200 | — | — |
| 1996-11-04 | $9.38 | $17.15 | 12,000 | — | — |
| 1996-11-01 | $9.31 | $17.04 | 16,000 | — | — |
| 1996-10-31 | $9.34 | $17.09 | 8,800 | — | — |
| 1996-10-30 | $9.38 | $17.15 | 14,000 | — | — |
| 1996-10-29 | $9.47 | $17.09 | 6,800 | — | — |
| 1996-10-28 | $9.38 | $16.92 | 8,400 | — | — |
| 1996-10-25 | $9.34 | $16.86 | 7,200 | — | — |
| 1996-10-24 | $9.31 | $16.80 | 11,600 | — | — |
| 1996-10-23 | $9.28 | $16.75 | 4,400 | — | — |
| 1996-10-22 | $9.31 | $16.80 | 6,400 | — | — |
| 1996-10-21 | $9.34 | $16.86 | 10,800 | — | — |
| 1996-10-18 | $9.28 | $16.75 | 33,200 | — | — |
| 1996-10-17 | $9.44 | $17.03 | 30,000 | — | — |
| 1996-10-16 | $9.38 | $16.92 | 26,000 | — | — |
| 1996-10-15 | $9.34 | $16.86 | 9,600 | — | — |
| 1996-10-14 | $9.34 | $16.86 | 2,800 | — | — |
| 1996-10-11 | $9.41 | $16.97 | 8,400 | — | — |
| 1996-10-10 | $9.44 | $17.03 | 6,000 | — | — |
| 1996-10-09 | $9.50 | $17.14 | 19,600 | — | — |
| 1996-10-08 | $9.50 | $17.14 | 10,000 | — | — |
| 1996-10-07 | $9.53 | $17.20 | 32,800 | — | — |
| 1996-10-04 | $9.59 | $17.31 | 30,800 | — | — |
| 1996-10-03 | $9.63 | $17.37 | 7,200 | — | — |
| 1996-10-02 | $9.59 | $17.31 | 8,000 | — | — |
| 1996-10-01 | $9.53 | $17.20 | 13,200 | — | — |
| 1996-09-30 | $9.53 | $17.20 | 20,400 | — | — |
| 1996-09-27 | $9.50 | $17.14 | 3,600 | — | — |
| 1996-09-26 | $9.53 | $17.20 | 23,200 | — | — |
| 1996-09-25 | $9.47 | $17.09 | 8,800 | — | — |
| 1996-09-24 | $9.44 | $17.03 | 29,200 | — | — |
| 1996-09-23 | $9.22 | $16.63 | 16,400 | — | — |
| 1996-09-20 | $9.22 | $16.63 | 18,400 | — | — |
| 1996-09-19 | $9.22 | $16.63 | 6,800 | — | — |
| 1996-09-18 | $9.28 | $16.75 | 19,200 | — | — |
| 1996-09-17 | $9.25 | $16.69 | 16,000 | — | — |
| 1996-09-16 | $9.28 | $16.75 | 20,800 | — | — |
| 1996-09-13 | $9.25 | $16.69 | 8,800 | — | — |
| 1996-09-12 | $9.22 | $16.63 | 18,000 | — | — |
| 1996-09-11 | $9.13 | $16.47 | 12,800 | — | — |
| 1996-09-10 | $9.13 | $16.47 | 12,400 | — | — |
| 1996-09-09 | $9.13 | $16.47 | 14,400 | — | — |
| 1996-09-06 | $9.00 | $16.24 | 26,800 | — | — |
| 1996-09-05 | $8.94 | $16.13 | 4,400 | — | — |
| 1996-09-04 | $8.97 | $16.18 | 9,600 | — | — |
| 1996-09-03 | $8.97 | $16.18 | 21,600 | — | — |
| 1996-08-30 | $8.94 | $16.13 | 31,200 | — | — |
| 1996-08-29 | $9.06 | $16.35 | 9,200 | — | — |
| 1996-08-28 | $9.09 | $16.41 | 44,000 | — | — |
| 1996-08-27 | $9.28 | $16.75 | 12,800 | — | — |
| 1996-08-26 | $9.28 | $16.75 | 33,200 | — | — |
| 1996-08-23 | $9.31 | $16.80 | 13,200 | — | — |
| 1996-08-22 | $9.25 | $16.69 | 10,400 | — | — |
| 1996-08-21 | $9.25 | $16.69 | 20,000 | — | — |
| 1996-08-20 | $9.25 | $16.69 | 43,200 | — | — |
| 1996-08-19 | $9.22 | $16.63 | 24,000 | — | — |
| 1996-08-16 | $9.09 | $16.41 | 9,600 | — | — |
| 1996-08-15 | $9.00 | $16.24 | 10,000 | — | — |
| 1996-08-14 | $9.03 | $16.30 | 15,600 | — | — |
| 1996-08-13 | $9.00 | $16.24 | 9,600 | — | — |
| 1996-08-12 | $8.91 | $16.07 | 18,400 | — | — |
| 1996-08-09 | $8.91 | $16.07 | 27,200 | — | — |
| 1996-08-08 | $8.75 | $15.79 | 18,400 | — | — |
| 1996-08-07 | $8.59 | $15.51 | 32,800 | — | — |
| 1996-08-06 | $8.38 | $15.11 | 7,600 | — | — |
| 1996-08-05 | $8.38 | $15.11 | 5,200 | — | — |
| 1996-08-02 | $8.38 | $15.11 | 10,400 | — | — |
| 1996-08-01 | $8.25 | $14.89 | 8,800 | — | — |
| 1996-07-31 | $8.19 | $14.77 | 16,400 | — | — |
| 1996-07-30 | $8.16 | $14.72 | 100,800 | — | — |
| 1996-07-29 | $8.22 | $14.60 | 22,000 | — | — |
| 1996-07-26 | $8.22 | $14.60 | 14,800 | — | — |
| 1996-07-25 | $8.13 | $14.43 | 12,400 | — | — |
| 1996-07-24 | $8.22 | $14.60 | 29,200 | — | — |
| 1996-07-23 | $8.25 | $14.65 | 12,400 | — | — |
| 1996-07-22 | $8.25 | $14.65 | 23,600 | — | — |
| 1996-07-19 | $8.31 | $14.76 | 10,400 | — | — |
| 1996-07-18 | $8.28 | $14.71 | 28,400 | — | — |
| 1996-07-17 | $8.38 | $14.87 | 8,000 | — | — |
| 1996-07-16 | $8.50 | $15.10 | 14,000 | — | — |
| 1996-07-15 | $8.63 | $15.32 | 2,400 | — | — |
| 1996-07-12 | $8.66 | $15.37 | 10,400 | — | — |
| 1996-07-11 | $8.69 | $15.43 | 9,600 | — | — |
| 1996-07-10 | $8.69 | $15.43 | 6,400 | — | — |
| 1996-07-09 | $8.78 | $15.59 | 2,000 | — | — |
| 1996-07-08 | $8.75 | $15.54 | 9,600 | — | — |
| 1996-07-05 | $8.75 | $15.54 | 7,600 | — | — |
| 1996-07-03 | $8.69 | $15.43 | 7,200 | — | — |
| 1996-07-02 | $8.75 | $15.54 | 4,400 | — | — |
| 1996-07-01 | $8.75 | $15.54 | 3,600 | — | — |
| 1996-06-28 | $8.75 | $15.54 | 26,800 | — | — |
| 1996-06-27 | $8.69 | $15.43 | 14,000 | — | — |
| 1996-06-26 | $8.69 | $15.43 | 8,800 | — | — |
| 1996-06-25 | $8.69 | $15.43 | 13,600 | — | — |
| 1996-06-24 | $8.75 | $15.54 | 14,800 | — | — |
| 1996-06-21 | $8.69 | $15.43 | 14,000 | — | — |
| 1996-06-20 | $8.63 | $15.32 | 32,400 | — | — |
| 1996-06-19 | $8.59 | $15.26 | 5,200 | — | — |
| 1996-06-18 | $8.53 | $15.15 | 2,400 | — | — |
| 1996-06-17 | $8.56 | $15.21 | 10,400 | — | — |
| 1996-06-14 | $8.50 | $15.10 | 8,400 | — | — |
| 1996-06-13 | $8.44 | $14.98 | 8,000 | — | — |
| 1996-06-12 | $8.47 | $15.04 | 4,400 | — | — |
| 1996-06-11 | $8.44 | $14.98 | 33,200 | — | — |
| 1996-06-10 | $8.53 | $15.15 | 14,800 | — | — |
| 1996-06-07 | $8.69 | $15.43 | 4,400 | — | — |
| 1996-06-06 | $8.59 | $15.26 | 35,600 | — | — |
| 1996-06-05 | $8.53 | $15.15 | 6,400 | — | — |
| 1996-06-04 | $8.59 | $15.26 | 4,800 | — | — |
| 1996-06-03 | $8.56 | $15.21 | 18,800 | — | — |
| 1996-05-31 | $8.63 | $15.32 | 4,800 | — | — |
| 1996-05-30 | $8.56 | $15.21 | 26,400 | — | — |
| 1996-05-29 | $8.59 | $15.26 | 11,600 | — | — |
| 1996-05-28 | $8.56 | $15.21 | 44,400 | — | — |
| 1996-05-24 | $8.84 | $15.71 | 48,400 | — | — |
| 1996-05-23 | $8.84 | $15.71 | 9,200 | — | — |
| 1996-05-22 | $8.84 | $15.71 | 4,000 | — | — |
| 1996-05-21 | $8.75 | $15.54 | 8,000 | — | — |
| 1996-05-20 | $8.69 | $15.43 | 16,000 | — | — |
| 1996-05-17 | $8.56 | $15.21 | 20,400 | — | — |
| 1996-05-16 | $8.66 | $15.37 | 12,400 | — | — |
| 1996-05-15 | $8.63 | $15.32 | 13,600 | — | — |
| 1996-05-14 | $8.72 | $15.48 | 12,000 | — | — |
| 1996-05-13 | $8.69 | $15.43 | 5,200 | — | — |
| 1996-05-10 | $8.72 | $15.48 | 4,400 | — | — |
| 1996-05-09 | $8.72 | $15.48 | 8,000 | — | — |
| 1996-05-08 | $8.69 | $15.43 | 5,600 | — | — |
| 1996-05-07 | $8.75 | $15.54 | 4,800 | — | — |
| 1996-05-06 | $8.75 | $15.54 | 7,200 | — | — |
| 1996-05-03 | $8.72 | $15.48 | 7,200 | — | — |
| 1996-05-02 | $8.75 | $15.54 | 3,200 | — | — |
| 1996-05-01 | $8.72 | $15.48 | 3,200 | — | — |
| 1996-04-30 | $8.72 | $15.48 | 11,200 | — | — |
| 1996-04-29 | $8.66 | $15.37 | 10,800 | — | — |
| 1996-04-26 | $8.78 | $15.36 | 18,400 | — | — |
| 1996-04-25 | $8.66 | $15.15 | 4,000 | — | — |
| 1996-04-24 | $8.69 | $15.20 | 6,400 | — | — |
| 1996-04-23 | $8.69 | $15.20 | 5,600 | — | — |
| 1996-04-22 | $8.66 | $15.15 | 12,800 | — | — |
| 1996-04-19 | $8.56 | $14.98 | 3,200 | — | — |
| 1996-04-18 | $8.50 | $14.87 | 3,600 | — | — |
| 1996-04-17 | $8.53 | $14.93 | 7,200 | — | — |
| 1996-04-16 | $8.59 | $15.04 | 10,000 | — | — |
| 1996-04-15 | $8.63 | $15.09 | 2,000 | — | — |
| 1996-04-12 | $8.66 | $15.15 | 7,200 | — | — |
| 1996-04-11 | $8.75 | $15.31 | 13,200 | — | — |
| 1996-04-10 | $8.63 | $15.09 | 8,000 | — | — |
| 1996-04-09 | $8.75 | $15.31 | 8,400 | — | — |
| 1996-04-08 | $8.59 | $15.04 | 17,600 | — | — |
| 1996-04-04 | $8.72 | $15.25 | 15,200 | — | — |
| 1996-04-03 | $8.75 | $15.31 | 10,400 | — | — |
| 1996-04-02 | $8.69 | $15.20 | 3,200 | — | — |
| 1996-04-01 | $8.72 | $15.25 | 25,200 | — | — |
| 1996-03-29 | $8.75 | $15.31 | 26,400 | — | — |
| 1996-03-28 | $8.66 | $15.15 | 6,400 | — | — |
| 1996-03-27 | $8.59 | $15.04 | 18,800 | — | — |
| 1996-03-26 | $8.56 | $14.98 | 10,400 | — | — |
| 1996-03-25 | $8.47 | $14.82 | 7,200 | — | — |
| 1996-03-22 | $8.47 | $14.82 | 6,000 | — | — |
| 1996-03-21 | $8.44 | $14.76 | 18,800 | — | — |
| 1996-03-20 | $8.38 | $14.65 | 13,600 | — | — |
| 1996-03-19 | $8.41 | $14.71 | 19,200 | — | — |
| 1996-03-18 | $8.44 | $14.76 | 16,800 | — | — |
| 1996-03-15 | $8.50 | $14.87 | 8,400 | — | — |
| 1996-03-14 | $8.56 | $14.98 | 46,800 | — | — |
| 1996-03-13 | $8.63 | $15.09 | 13,200 | — | — |
| 1996-03-12 | $8.59 | $15.04 | 8,800 | — | — |
| 1996-03-11 | $8.53 | $14.93 | 18,400 | — | — |
| 1996-03-08 | $8.63 | $15.09 | 25,200 | — | — |
| 1996-03-07 | $8.69 | $15.20 | 4,400 | — | — |
| 1996-03-06 | $8.69 | $15.20 | 8,800 | — | — |
| 1996-03-05 | $8.78 | $15.36 | 16,800 | — | — |
| 1996-03-04 | $8.75 | $15.31 | 19,600 | — | — |
| 1996-03-01 | $8.75 | $15.31 | 11,600 | — | — |
| 1996-02-29 | $8.72 | $15.25 | 22,800 | — | — |
| 1996-02-28 | $8.91 | $15.58 | 4,000 | — | — |
| 1996-02-27 | $8.97 | $15.69 | 22,000 | — | — |
| 1996-02-26 | $9.22 | $16.13 | 7,200 | — | — |
| 1996-02-23 | $9.19 | $16.07 | 14,000 | — | — |
| 1996-02-22 | $9.25 | $16.18 | 35,600 | — | — |
| 1996-02-21 | $9.28 | $16.24 | 17,600 | — | — |
| 1996-02-20 | $9.19 | $16.07 | 24,800 | — | — |
| 1996-02-16 | $9.13 | $15.97 | 36,400 | — | — |
| 1996-02-15 | $9.00 | $15.75 | 17,200 | — | — |
| 1996-02-14 | $8.97 | $15.69 | 12,000 | — | — |
| 1996-02-13 | $8.84 | $15.47 | 20,000 | — | — |
| 1996-02-12 | $8.75 | $15.31 | 8,400 | — | — |
| 1996-02-09 | $8.75 | $15.31 | 4,400 | — | — |
| 1996-02-08 | $8.75 | $15.31 | 23,200 | — | — |
| 1996-02-07 | $8.84 | $15.47 | 12,000 | — | — |
| 1996-02-06 | $8.88 | $15.53 | 14,800 | — | — |
| 1996-02-05 | $8.81 | $15.42 | 14,800 | — | — |
| 1996-02-02 | $8.78 | $15.36 | 11,200 | — | — |
| 1996-02-01 | $8.78 | $15.36 | 30,400 | — | — |
| 1996-01-31 | $9.03 | $15.57 | 36,400 | — | — |
| 1996-01-30 | $8.97 | $15.47 | 14,000 | — | — |
| 1996-01-29 | $8.88 | $15.30 | 10,000 | — | — |
| 1996-01-26 | $8.75 | $15.09 | 11,600 | — | — |
| 1996-01-25 | $8.72 | $15.03 | 6,000 | — | — |
| 1996-01-24 | $8.69 | $14.98 | 23,600 | — | — |
| 1996-01-23 | $8.81 | $15.20 | 18,400 | — | — |
| 1996-01-22 | $8.84 | $15.25 | 14,400 | — | — |
| 1996-01-19 | $8.78 | $15.14 | 18,400 | — | — |
| 1996-01-18 | $8.78 | $15.14 | 32,000 | — | — |
| 1996-01-17 | $8.78 | $15.14 | 12,000 | — | — |
| 1996-01-16 | $8.59 | $14.82 | 20,000 | — | — |
| 1996-01-15 | $8.53 | $14.71 | 20,000 | — | — |
| 1996-01-12 | $8.53 | $14.71 | 28,000 | — | — |
| 1996-01-11 | $8.44 | $14.55 | 11,200 | — | — |
| 1996-01-10 | $8.44 | $14.55 | 8,000 | — | — |
| 1996-01-09 | $8.47 | $14.60 | 19,200 | — | — |
| 1996-01-08 | $8.44 | $14.55 | 12,400 | — | — |
| 1996-01-05 | $8.41 | $14.50 | 12,400 | — | — |
| 1996-01-04 | $8.34 | $14.39 | 25,200 | — | — |
| 1996-01-03 | $8.31 | $14.33 | 25,200 | — | — |
| 1996-01-02 | $8.22 | $14.17 | 44,400 | — | — |