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 | $9.41 | $11.83 | 124,800 | — | — |
| 1996-12-30 | $9.50 | $11.95 | 162,400 | — | — |
| 1996-12-27 | $9.50 | $11.95 | 302,000 | — | — |
| 1996-12-26 | $9.47 | $11.91 | 192,400 | — | — |
| 1996-12-24 | $9.50 | $11.95 | 79,600 | — | — |
| 1996-12-23 | $9.47 | $11.86 | 174,800 | — | — |
| 1996-12-20 | $9.50 | $11.90 | 502,800 | — | — |
| 1996-12-19 | $9.50 | $11.90 | 249,200 | — | — |
| 1996-12-18 | $9.47 | $11.86 | 72,800 | — | — |
| 1996-12-17 | $9.44 | $11.82 | 162,000 | — | — |
| 1996-12-16 | $9.34 | $11.70 | 187,200 | — | — |
| 1996-12-13 | $9.38 | $11.74 | 118,400 | — | — |
| 1996-12-12 | $9.31 | $11.66 | 155,200 | — | — |
| 1996-12-11 | $9.41 | $11.78 | 129,600 | — | — |
| 1996-12-10 | $9.47 | $11.86 | 207,600 | — | — |
| 1996-12-09 | $9.47 | $11.86 | 210,800 | — | — |
| 1996-12-06 | $9.59 | $12.01 | 294,800 | — | — |
| 1996-12-05 | $9.53 | $11.94 | 188,800 | — | — |
| 1996-12-04 | $9.53 | $11.94 | 190,400 | — | — |
| 1996-12-03 | $9.56 | $11.97 | 190,800 | — | — |
| 1996-12-02 | $9.72 | $12.17 | 116,400 | — | — |
| 1996-11-29 | $9.72 | $12.17 | 48,400 | — | — |
| 1996-11-27 | $9.69 | $12.13 | 140,800 | — | — |
| 1996-11-26 | $9.72 | $12.17 | 320,800 | — | — |
| 1996-11-25 | $9.69 | $12.13 | 356,000 | — | — |
| 1996-11-22 | $9.63 | $12.05 | 192,000 | — | — |
| 1996-11-21 | $9.63 | $12.05 | 221,600 | — | — |
| 1996-11-20 | $9.66 | $12.09 | 498,400 | — | — |
| 1996-11-19 | $9.72 | $12.17 | 171,200 | — | — |
| 1996-11-18 | $9.75 | $12.21 | 283,200 | — | — |
| 1996-11-15 | $9.66 | $12.09 | 456,400 | — | — |
| 1996-11-14 | $9.75 | $12.21 | 204,800 | — | — |
| 1996-11-13 | $9.81 | $12.29 | 71,600 | — | — |
| 1996-11-12 | $9.81 | $12.29 | 3,502,400 | — | — |
| 1996-11-11 | $9.81 | $12.29 | 1,861,200 | — | — |
| 1996-11-08 | $9.81 | $12.29 | 819,600 | — | — |
| 1996-11-07 | $9.59 | $12.01 | 459,200 | — | — |
| 1996-11-06 | $9.50 | $11.90 | 254,400 | — | — |
| 1996-11-05 | $9.34 | $11.70 | 431,600 | — | — |
| 1996-11-04 | $9.22 | $11.54 | 232,400 | — | — |
| 1996-11-01 | $9.16 | $11.47 | 136,000 | — | — |
| 1996-10-31 | $9.13 | $11.43 | 253,200 | — | — |
| 1996-10-30 | $9.00 | $11.27 | 166,000 | — | — |
| 1996-10-29 | $9.06 | $11.35 | 260,000 | — | — |
| 1996-10-28 | $8.84 | $11.07 | 217,600 | — | — |
| 1996-10-25 | $8.94 | $11.19 | 185,600 | — | — |
| 1996-10-24 | $9.03 | $11.31 | 94,000 | — | — |
| 1996-10-23 | $9.13 | $11.43 | 99,600 | — | — |
| 1996-10-22 | $9.09 | $11.39 | 120,800 | — | — |
| 1996-10-21 | $9.13 | $11.43 | 240,400 | — | — |
| 1996-10-18 | $9.16 | $11.47 | 237,200 | — | — |
| 1996-10-17 | $9.00 | $11.27 | 614,000 | — | — |
| 1996-10-16 | $8.81 | $11.04 | 362,800 | — | — |
| 1996-10-15 | $8.91 | $11.15 | 416,400 | — | — |
| 1996-10-14 | $8.72 | $10.92 | 324,000 | — | — |
| 1996-10-11 | $8.66 | $10.84 | 73,600 | — | — |
| 1996-10-10 | $8.63 | $10.80 | 186,800 | — | — |
| 1996-10-09 | $8.66 | $10.84 | 265,200 | — | — |
| 1996-10-08 | $8.72 | $10.92 | 215,200 | — | — |
| 1996-10-07 | $8.63 | $10.80 | 293,600 | — | — |
| 1996-10-04 | $8.66 | $10.84 | 135,200 | — | — |
| 1996-10-03 | $8.69 | $10.88 | 438,000 | — | — |
| 1996-10-02 | $8.66 | $10.84 | 843,600 | — | — |
| 1996-10-01 | $8.53 | $10.68 | 214,400 | — | — |
| 1996-09-30 | $8.44 | $10.57 | 232,800 | — | — |
| 1996-09-27 | $8.41 | $10.53 | 177,600 | — | — |
| 1996-09-26 | $8.41 | $10.53 | 248,800 | — | — |
| 1996-09-25 | $8.38 | $10.49 | 366,800 | — | — |
| 1996-09-24 | $8.31 | $10.41 | 473,600 | — | — |
| 1996-09-23 | $8.38 | $10.49 | 564,800 | — | — |
| 1996-09-20 | $8.19 | $10.25 | 776,000 | — | — |
| 1996-09-19 | $8.19 | $10.25 | 561,200 | — | — |
| 1996-09-18 | $8.34 | $10.45 | 614,800 | — | — |
| 1996-09-17 | $8.13 | $10.17 | 613,200 | — | — |
| 1996-09-16 | $8.03 | $10.06 | 1,024,400 | — | — |
| 1996-09-13 | $7.81 | $9.78 | 233,600 | — | — |
| 1996-09-12 | $7.75 | $9.66 | 183,600 | — | — |
| 1996-09-11 | $7.75 | $9.66 | 132,000 | — | — |
| 1996-09-10 | $7.75 | $9.66 | 124,000 | — | — |
| 1996-09-09 | $7.69 | $9.58 | 248,800 | — | — |
| 1996-09-06 | $7.66 | $9.54 | 94,000 | — | — |
| 1996-09-05 | $7.63 | $9.51 | 131,200 | — | — |
| 1996-09-04 | $7.59 | $9.47 | 270,800 | — | — |
| 1996-09-03 | $7.59 | $9.47 | 291,200 | — | — |
| 1996-08-30 | $7.59 | $9.47 | 787,600 | — | — |
| 1996-08-29 | $7.59 | $9.47 | 421,200 | — | — |
| 1996-08-28 | $7.56 | $9.43 | 174,800 | — | — |
| 1996-08-27 | $7.69 | $9.58 | 346,400 | — | — |
| 1996-08-26 | $7.59 | $9.47 | 220,400 | — | — |
| 1996-08-23 | $7.50 | $9.35 | 149,200 | — | — |
| 1996-08-22 | $7.56 | $9.43 | 202,400 | — | — |
| 1996-08-21 | $7.47 | $9.31 | 169,200 | — | — |
| 1996-08-20 | $7.56 | $9.43 | 171,200 | — | — |
| 1996-08-19 | $7.56 | $9.43 | 28,800 | — | — |
| 1996-08-16 | $7.59 | $9.47 | 212,800 | — | — |
| 1996-08-15 | $7.53 | $9.39 | 210,800 | — | — |
| 1996-08-14 | $7.63 | $9.51 | 134,000 | — | — |
| 1996-08-13 | $7.69 | $9.58 | 191,600 | — | — |
| 1996-08-12 | $7.78 | $9.70 | 148,400 | — | — |
| 1996-08-09 | $7.78 | $9.70 | 188,400 | — | — |
| 1996-08-08 | $7.84 | $9.78 | 114,000 | — | — |
| 1996-08-07 | $7.81 | $9.74 | 153,600 | — | — |
| 1996-08-06 | $7.88 | $9.82 | 105,600 | — | — |
| 1996-08-05 | $7.81 | $9.74 | 134,800 | — | — |
| 1996-08-02 | $7.75 | $9.66 | 314,400 | — | — |
| 1996-08-01 | $7.91 | $9.86 | 149,600 | — | — |
| 1996-07-31 | $7.72 | $9.62 | 71,200 | — | — |
| 1996-07-30 | $7.66 | $9.54 | 91,200 | — | — |
| 1996-07-29 | $7.59 | $9.47 | 506,400 | — | — |
| 1996-07-26 | $7.63 | $9.51 | 638,400 | — | — |
| 1996-07-25 | $7.59 | $9.47 | 225,600 | — | — |
| 1996-07-24 | $7.53 | $9.39 | 206,400 | — | — |
| 1996-07-23 | $7.69 | $9.58 | 143,600 | — | — |
| 1996-07-22 | $7.75 | $9.66 | 117,600 | — | — |
| 1996-07-19 | $7.69 | $9.58 | 256,400 | — | — |
| 1996-07-18 | $7.66 | $9.54 | 209,600 | — | — |
| 1996-07-17 | $7.63 | $9.51 | 398,800 | — | — |
| 1996-07-16 | $7.59 | $9.47 | 625,600 | — | — |
| 1996-07-15 | $7.81 | $9.74 | 321,600 | — | — |
| 1996-07-12 | $7.97 | $9.93 | 263,600 | — | — |
| 1996-07-11 | $8.03 | $10.01 | 94,400 | — | — |
| 1996-07-10 | $8.09 | $10.09 | 234,400 | — | — |
| 1996-07-09 | $8.06 | $10.05 | 86,000 | — | — |
| 1996-07-08 | $8.06 | $10.05 | 148,800 | — | — |
| 1996-07-05 | $8.03 | $10.01 | 157,200 | — | — |
| 1996-07-03 | $8.25 | $10.28 | 86,000 | — | — |
| 1996-07-02 | $8.16 | $10.17 | 100,000 | — | — |
| 1996-07-01 | $8.13 | $10.13 | 304,400 | — | — |
| 1996-06-28 | $8.25 | $10.28 | 175,200 | — | — |
| 1996-06-27 | $8.19 | $10.21 | 160,800 | — | — |
| 1996-06-26 | $8.16 | $10.17 | 82,000 | — | — |
| 1996-06-25 | $8.16 | $10.17 | 244,000 | — | — |
| 1996-06-24 | $8.09 | $10.09 | 361,200 | — | — |
| 1996-06-21 | $8.28 | $10.32 | 511,200 | — | — |
| 1996-06-20 | $8.16 | $10.17 | 153,200 | — | — |
| 1996-06-19 | $8.06 | $10.05 | 186,400 | — | — |
| 1996-06-18 | $8.06 | $10.05 | 188,000 | — | — |
| 1996-06-17 | $8.13 | $10.13 | 134,800 | — | — |
| 1996-06-14 | $8.09 | $10.09 | 119,600 | — | — |
| 1996-06-13 | $8.28 | $10.28 | 280,000 | — | — |
| 1996-06-12 | $8.28 | $10.28 | 156,800 | — | — |
| 1996-06-11 | $8.25 | $10.24 | 100,400 | — | — |
| 1996-06-10 | $8.28 | $10.28 | 94,800 | — | — |
| 1996-06-07 | $8.25 | $10.24 | 189,600 | — | — |
| 1996-06-06 | $8.31 | $10.32 | 195,600 | — | — |
| 1996-06-05 | $8.22 | $10.20 | 78,000 | — | — |
| 1996-06-04 | $8.16 | $10.12 | 345,600 | — | — |
| 1996-06-03 | $8.16 | $10.12 | 123,200 | — | — |
| 1996-05-31 | $8.13 | $10.09 | 187,600 | — | — |
| 1996-05-30 | $8.22 | $10.20 | 176,000 | — | — |
| 1996-05-29 | $8.16 | $10.12 | 108,800 | — | — |
| 1996-05-28 | $8.22 | $10.20 | 324,800 | — | — |
| 1996-05-24 | $8.34 | $10.36 | 320,800 | — | — |
| 1996-05-23 | $8.34 | $10.36 | 109,200 | — | — |
| 1996-05-22 | $8.44 | $10.47 | 250,800 | — | — |
| 1996-05-21 | $8.31 | $10.32 | 98,400 | — | — |
| 1996-05-20 | $8.34 | $10.36 | 72,000 | — | — |
| 1996-05-17 | $8.31 | $10.32 | 268,800 | — | — |
| 1996-05-16 | $8.25 | $10.24 | 470,000 | — | — |
| 1996-05-15 | $8.09 | $10.05 | 139,200 | — | — |
| 1996-05-14 | $8.16 | $10.12 | 145,200 | — | — |
| 1996-05-13 | $8.09 | $10.05 | 121,200 | — | — |
| 1996-05-10 | $7.97 | $9.89 | 106,800 | — | — |
| 1996-05-09 | $7.94 | $9.85 | 128,400 | — | — |
| 1996-05-08 | $7.94 | $9.85 | 93,600 | — | — |
| 1996-05-07 | $7.78 | $9.66 | 153,200 | — | — |
| 1996-05-06 | $7.78 | $9.66 | 578,000 | — | — |
| 1996-05-03 | $7.84 | $9.74 | 227,200 | — | — |
| 1996-05-02 | $7.78 | $9.66 | 132,400 | — | — |
| 1996-05-01 | $8.00 | $9.93 | 137,200 | — | — |
| 1996-04-30 | $8.13 | $10.09 | 77,200 | — | — |
| 1996-04-29 | $8.13 | $10.09 | 144,400 | — | — |
| 1996-04-26 | $8.13 | $10.09 | 214,000 | — | — |
| 1996-04-25 | $7.91 | $9.81 | 131,600 | — | — |
| 1996-04-24 | $7.91 | $9.81 | 292,000 | — | — |
| 1996-04-23 | $7.81 | $9.70 | 198,000 | — | — |
| 1996-04-22 | $7.78 | $9.66 | 470,800 | — | — |
| 1996-04-19 | $7.78 | $9.66 | 334,400 | — | — |
| 1996-04-18 | $7.75 | $9.62 | 264,000 | — | — |
| 1996-04-17 | $7.59 | $9.43 | 123,600 | — | — |
| 1996-04-16 | $7.56 | $9.39 | 78,800 | — | — |
| 1996-04-15 | $7.63 | $9.47 | 237,200 | — | — |
| 1996-04-12 | $7.53 | $9.35 | 251,600 | — | — |
| 1996-04-11 | $7.50 | $9.31 | 190,000 | — | — |
| 1996-04-10 | $7.47 | $9.27 | 280,800 | — | — |
| 1996-04-09 | $7.53 | $9.35 | 271,600 | — | — |
| 1996-04-08 | $7.47 | $9.27 | 359,200 | — | — |
| 1996-04-04 | $7.59 | $9.43 | 73,200 | — | — |
| 1996-04-03 | $7.63 | $9.47 | 216,800 | — | — |
| 1996-04-02 | $7.63 | $9.47 | 306,400 | — | — |
| 1996-04-01 | $7.69 | $9.54 | 468,400 | — | — |
| 1996-03-29 | $7.50 | $9.31 | 262,400 | — | — |
| 1996-03-28 | $7.59 | $9.43 | 145,200 | — | — |
| 1996-03-27 | $7.59 | $9.43 | 172,000 | — | — |
| 1996-03-26 | $7.63 | $9.47 | 78,800 | — | — |
| 1996-03-25 | $7.66 | $9.50 | 328,800 | — | — |
| 1996-03-22 | $7.53 | $9.35 | 256,800 | — | — |
| 1996-03-21 | $7.53 | $9.35 | 134,000 | — | — |
| 1996-03-20 | $7.56 | $9.39 | 147,200 | — | — |
| 1996-03-19 | $7.59 | $9.43 | 515,600 | — | — |
| 1996-03-18 | $7.72 | $9.58 | 423,200 | — | — |
| 1996-03-15 | $7.69 | $9.54 | 335,600 | — | — |
| 1996-03-14 | $7.72 | $9.54 | 167,200 | — | — |
| 1996-03-13 | $7.66 | $9.46 | 146,000 | — | — |
| 1996-03-12 | $7.59 | $9.38 | 225,600 | — | — |
| 1996-03-11 | $7.59 | $9.38 | 487,200 | — | — |
| 1996-03-08 | $7.69 | $9.50 | 230,000 | — | — |
| 1996-03-07 | $7.81 | $9.65 | 126,400 | — | — |
| 1996-03-06 | $7.78 | $9.62 | 175,200 | — | — |
| 1996-03-05 | $7.81 | $9.65 | 165,600 | — | — |
| 1996-03-04 | $7.88 | $9.73 | 238,800 | — | — |
| 1996-03-01 | $7.78 | $9.62 | 167,200 | — | — |
| 1996-02-29 | $7.59 | $9.38 | 249,600 | — | — |
| 1996-02-28 | $7.78 | $9.62 | 452,000 | — | — |
| 1996-02-27 | $7.75 | $9.58 | 173,600 | — | — |
| 1996-02-26 | $7.75 | $9.58 | 217,600 | — | — |
| 1996-02-23 | $7.78 | $9.62 | 292,000 | — | — |
| 1996-02-22 | $7.97 | $9.85 | 257,600 | — | — |
| 1996-02-21 | $7.84 | $9.69 | 353,200 | — | — |
| 1996-02-20 | $7.72 | $9.54 | 104,800 | — | — |
| 1996-02-16 | $7.81 | $9.65 | 295,600 | — | — |
| 1996-02-15 | $7.75 | $9.58 | 232,400 | — | — |
| 1996-02-14 | $7.75 | $9.58 | 352,000 | — | — |
| 1996-02-13 | $8.09 | $10.00 | 384,800 | — | — |
| 1996-02-12 | $7.78 | $9.62 | 1,138,800 | — | — |
| 1996-02-09 | $7.88 | $9.73 | 698,800 | — | — |
| 1996-02-08 | $7.97 | $9.85 | 184,400 | — | — |
| 1996-02-07 | $7.78 | $9.62 | 138,800 | — | — |
| 1996-02-06 | $7.78 | $9.62 | 411,200 | — | — |
| 1996-02-05 | $7.56 | $9.34 | 128,400 | — | — |
| 1996-02-02 | $7.47 | $9.23 | 175,200 | — | — |
| 1996-02-01 | $7.50 | $9.27 | 450,800 | — | — |
| 1996-01-31 | $7.53 | $9.31 | 116,800 | — | — |
| 1996-01-30 | $7.53 | $9.31 | 228,000 | — | — |
| 1996-01-29 | $7.47 | $9.23 | 30,000 | — | — |
| 1996-01-26 | $7.50 | $9.27 | 109,600 | — | — |
| 1996-01-25 | $7.47 | $9.23 | 129,600 | — | — |
| 1996-01-24 | $7.50 | $9.27 | 132,400 | — | — |
| 1996-01-23 | $7.47 | $9.23 | 347,200 | — | — |
| 1996-01-22 | $7.47 | $9.23 | 156,800 | — | — |
| 1996-01-19 | $7.53 | $9.31 | 224,800 | — | — |
| 1996-01-18 | $7.47 | $9.23 | 432,000 | — | — |
| 1996-01-17 | $7.50 | $9.27 | 222,400 | — | — |
| 1996-01-16 | $7.50 | $9.27 | 383,200 | — | — |
| 1996-01-15 | $7.38 | $9.11 | 892,800 | — | — |
| 1996-01-12 | $7.50 | $9.27 | 211,200 | — | — |
| 1996-01-11 | $7.41 | $9.15 | 128,000 | — | — |
| 1996-01-10 | $7.34 | $9.07 | 749,200 | — | — |
| 1996-01-09 | $7.38 | $9.11 | 124,000 | — | — |
| 1996-01-08 | $7.41 | $9.15 | 273,200 | — | — |
| 1996-01-05 | $7.44 | $9.19 | 1,130,800 | — | — |
| 1996-01-04 | $7.41 | $9.15 | 174,400 | — | — |
| 1996-01-03 | $7.59 | $9.38 | 231,600 | — | — |
| 1996-01-02 | $7.44 | $9.19 | 287,200 | — | — |