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 | $9.04 | $11.28 | 201,000 | — | — |
| 1996-12-30 | $8.96 | $11.17 | 84,900 | — | — |
| 1996-12-27 | $8.92 | $11.12 | 100,500 | — | — |
| 1996-12-26 | $8.79 | $10.96 | 84,300 | — | — |
| 1996-12-24 | $8.83 | $11.02 | 110,400 | — | — |
| 1996-12-23 | $8.79 | $10.96 | 76,800 | — | — |
| 1996-12-20 | $9.00 | $11.22 | 47,100 | — | — |
| 1996-12-19 | $9.00 | $11.22 | 78,000 | — | — |
| 1996-12-18 | $9.04 | $11.28 | 71,700 | — | — |
| 1996-12-17 | $8.92 | $11.12 | 60,300 | — | — |
| 1996-12-16 | $8.96 | $11.17 | 141,600 | — | — |
| 1996-12-13 | $9.00 | $11.22 | 57,300 | — | — |
| 1996-12-12 | $9.02 | $11.25 | 59,700 | — | — |
| 1996-12-11 | $8.98 | $11.20 | 45,300 | — | — |
| 1996-12-10 | $9.08 | $11.33 | 231,300 | — | — |
| 1996-12-09 | $9.08 | $11.33 | 56,400 | — | — |
| 1996-12-06 | $9.00 | $11.22 | 150,000 | — | — |
| 1996-12-05 | $9.02 | $11.25 | 162,900 | — | — |
| 1996-12-04 | $9.00 | $11.22 | 141,000 | — | — |
| 1996-12-03 | $9.10 | $11.35 | 278,700 | — | — |
| 1996-12-02 | $9.08 | $11.33 | 244,200 | — | — |
| 1996-11-29 | $9.00 | $11.22 | 105,900 | — | — |
| 1996-11-27 | $9.08 | $11.33 | 524,100 | — | — |
| 1996-11-26 | $9.00 | $11.22 | 591,600 | — | — |
| 1996-11-25 | $8.71 | $10.86 | 183,000 | — | — |
| 1996-11-22 | $8.71 | $10.86 | 210,900 | — | — |
| 1996-11-21 | $8.92 | $11.12 | 125,400 | — | — |
| 1996-11-20 | $9.08 | $11.33 | 424,800 | — | — |
| 1996-11-19 | $8.92 | $11.12 | 559,500 | — | — |
| 1996-11-18 | $9.13 | $11.38 | 214,500 | — | — |
| 1996-11-15 | $8.92 | $11.12 | 40,500 | — | — |
| 1996-11-14 | $8.92 | $11.12 | 25,800 | — | — |
| 1996-11-13 | $9.00 | $11.22 | 224,700 | — | — |
| 1996-11-12 | $9.08 | $11.33 | 24,600 | — | — |
| 1996-11-11 | $9.04 | $11.28 | 448,500 | — | — |
| 1996-11-08 | $8.92 | $11.12 | 204,600 | — | — |
| 1996-11-07 | $8.63 | $10.76 | 147,600 | — | — |
| 1996-11-06 | $8.67 | $10.81 | 101,700 | — | — |
| 1996-11-05 | $8.92 | $11.07 | 24,300 | — | — |
| 1996-11-04 | $9.00 | $11.17 | 64,500 | — | — |
| 1996-11-01 | $9.00 | $11.17 | 105,000 | — | — |
| 1996-10-31 | $8.92 | $11.07 | 323,100 | — | — |
| 1996-10-30 | $9.00 | $11.17 | 243,000 | — | — |
| 1996-10-29 | $8.92 | $11.07 | 141,300 | — | — |
| 1996-10-28 | $8.92 | $11.07 | 439,200 | — | — |
| 1996-10-25 | $8.88 | $11.01 | 663,900 | — | — |
| 1996-10-24 | $9.00 | $11.17 | 402,000 | — | — |
| 1996-10-23 | $8.83 | $10.96 | 57,900 | — | — |
| 1996-10-22 | $8.92 | $11.07 | 87,900 | — | — |
| 1996-10-21 | $8.88 | $11.01 | 84,900 | — | — |
| 1996-10-18 | $9.00 | $11.17 | 194,700 | — | — |
| 1996-10-17 | $9.04 | $11.22 | 101,700 | — | — |
| 1996-10-16 | $9.04 | $11.22 | 75,900 | — | — |
| 1996-10-15 | $8.92 | $11.07 | 41,400 | — | — |
| 1996-10-14 | $9.00 | $11.17 | 103,500 | — | — |
| 1996-10-11 | $9.00 | $11.17 | 46,800 | — | — |
| 1996-10-10 | $8.83 | $10.96 | 360,300 | — | — |
| 1996-10-09 | $9.02 | $11.20 | 267,600 | — | — |
| 1996-10-08 | $9.08 | $11.27 | 223,800 | — | — |
| 1996-10-07 | $9.21 | $11.43 | 183,600 | — | — |
| 1996-10-04 | $9.35 | $11.61 | 424,500 | — | — |
| 1996-10-03 | $9.29 | $11.53 | 555,000 | — | — |
| 1996-10-02 | $9.19 | $11.40 | 527,700 | — | — |
| 1996-10-01 | $8.96 | $11.12 | 236,700 | — | — |
| 1996-09-30 | $8.83 | $10.96 | 736,500 | — | — |
| 1996-09-27 | $9.13 | $11.33 | 145,500 | — | — |
| 1996-09-26 | $9.08 | $11.27 | 467,700 | — | — |
| 1996-09-25 | $9.07 | $11.26 | 228,600 | — | — |
| 1996-09-24 | $8.96 | $11.12 | 212,100 | — | — |
| 1996-09-23 | $8.92 | $11.07 | 300,900 | — | — |
| 1996-09-20 | $8.92 | $11.07 | 910,500 | — | — |
| 1996-09-19 | $8.81 | $10.94 | 1,150,200 | — | — |
| 1996-09-18 | $8.83 | $10.96 | 639,600 | — | — |
| 1996-09-17 | $8.67 | $10.76 | 1,713,000 | — | — |
| 1996-09-16 | $8.46 | $10.50 | 301,800 | — | — |
| 1996-09-13 | $8.54 | $10.60 | 71,700 | — | — |
| 1996-09-12 | $8.54 | $10.60 | 264,900 | — | — |
| 1996-09-11 | $8.04 | $9.98 | 530,700 | — | — |
| 1996-09-10 | $8.08 | $10.03 | 103,800 | — | — |
| 1996-09-09 | $8.13 | $10.08 | 288,300 | — | — |
| 1996-09-06 | $8.54 | $10.60 | 1,184,100 | — | — |
| 1996-09-05 | $8.58 | $10.65 | 633,600 | — | — |
| 1996-09-04 | $8.54 | $10.60 | 1,332,600 | — | — |
| 1996-09-03 | $8.75 | $10.86 | 462,900 | — | — |
| 1996-08-30 | $9.00 | $11.17 | 120,600 | — | — |
| 1996-08-29 | $8.79 | $10.91 | 238,500 | — | — |
| 1996-08-28 | $8.75 | $10.86 | 389,400 | — | — |
| 1996-08-27 | $8.83 | $10.96 | 129,300 | — | — |
| 1996-08-26 | $8.54 | $10.60 | 112,500 | — | — |
| 1996-08-23 | $8.58 | $10.65 | 192,600 | — | — |
| 1996-08-22 | $8.46 | $10.50 | 567,000 | — | — |
| 1996-08-21 | $8.42 | $10.45 | 286,800 | — | — |
| 1996-08-20 | $8.38 | $10.39 | 261,600 | — | — |
| 1996-08-19 | $8.27 | $10.26 | 43,800 | — | — |
| 1996-08-16 | $8.25 | $10.24 | 806,400 | — | — |
| 1996-08-15 | $8.25 | $10.24 | 634,500 | — | — |
| 1996-08-14 | $8.42 | $10.45 | 844,500 | — | — |
| 1996-08-13 | $8.25 | $10.24 | 392,100 | — | — |
| 1996-08-12 | $8.17 | $10.14 | 146,100 | — | — |
| 1996-08-09 | $7.94 | $9.85 | 51,300 | — | — |
| 1996-08-08 | $7.88 | $9.77 | 310,200 | — | — |
| 1996-08-07 | $7.96 | $9.88 | 48,600 | — | — |
| 1996-08-06 | $7.96 | $9.82 | 221,700 | — | — |
| 1996-08-05 | $7.79 | $9.62 | 255,000 | — | — |
| 1996-08-02 | $7.75 | $9.57 | 191,700 | — | — |
| 1996-08-01 | $7.73 | $9.54 | 288,600 | — | — |
| 1996-07-31 | $7.67 | $9.46 | 145,800 | — | — |
| 1996-07-30 | $7.83 | $9.67 | 390,900 | — | — |
| 1996-07-29 | $7.50 | $9.26 | 940,200 | — | — |
| 1996-07-26 | $7.15 | $8.82 | 948,900 | — | — |
| 1996-07-25 | $7.25 | $8.95 | 221,700 | — | — |
| 1996-07-24 | $6.75 | $8.33 | 2,135,100 | — | — |
| 1996-07-23 | $6.42 | $7.92 | 498,300 | — | — |
| 1996-07-22 | $6.92 | $8.54 | 138,000 | — | — |
| 1996-07-19 | $7.00 | $8.64 | 188,700 | — | — |
| 1996-07-18 | $7.21 | $8.90 | 607,800 | — | — |
| 1996-07-17 | $7.19 | $8.87 | 343,800 | — | — |
| 1996-07-16 | $7.33 | $9.05 | 411,300 | — | — |
| 1996-07-15 | $7.42 | $9.15 | 786,900 | — | — |
| 1996-07-12 | $7.75 | $9.57 | 732,000 | — | — |
| 1996-07-11 | $8.00 | $9.87 | 57,300 | — | — |
| 1996-07-10 | $7.97 | $9.84 | 147,900 | — | — |
| 1996-07-09 | $8.10 | $10.00 | 320,400 | — | — |
| 1996-07-08 | $8.02 | $9.90 | 289,200 | — | — |
| 1996-07-05 | $8.13 | $10.03 | 11,100 | — | — |
| 1996-07-03 | $8.08 | $9.98 | 279,900 | — | — |
| 1996-07-02 | $8.25 | $10.18 | 244,500 | — | — |
| 1996-07-01 | $8.08 | $9.98 | 222,300 | — | — |
| 1996-06-28 | $8.00 | $9.87 | 397,800 | — | — |
| 1996-06-27 | $7.96 | $9.82 | 351,000 | — | — |
| 1996-06-26 | $7.92 | $9.77 | 337,500 | — | — |
| 1996-06-25 | $8.33 | $10.29 | 470,100 | — | — |
| 1996-06-24 | $8.33 | $10.29 | 535,800 | — | — |
| 1996-06-21 | $7.92 | $9.77 | 253,200 | — | — |
| 1996-06-20 | $7.83 | $9.67 | 397,800 | — | — |
| 1996-06-19 | $7.88 | $9.72 | 816,900 | — | — |
| 1996-06-18 | $7.83 | $9.67 | 823,500 | — | — |
| 1996-06-17 | $7.67 | $9.46 | 220,200 | — | — |
| 1996-06-14 | $8.13 | $10.03 | 116,700 | — | — |
| 1996-06-13 | $8.33 | $10.29 | 67,500 | — | — |
| 1996-06-12 | $8.50 | $10.49 | 204,000 | — | — |
| 1996-06-11 | $8.67 | $10.70 | 109,500 | — | — |
| 1996-06-10 | $8.79 | $10.85 | 266,100 | — | — |
| 1996-06-07 | $8.67 | $10.70 | 322,200 | — | — |
| 1996-06-06 | $8.42 | $10.39 | 477,000 | — | — |
| 1996-06-05 | $9.17 | $11.31 | 238,500 | — | — |
| 1996-06-04 | $9.67 | $11.93 | 307,800 | — | — |
| 1996-06-03 | $9.67 | $11.93 | 286,200 | — | — |
| 1996-05-31 | $9.42 | $11.62 | 78,300 | — | — |
| 1996-05-30 | $9.25 | $11.42 | 88,500 | — | — |
| 1996-05-29 | $9.38 | $11.57 | 144,000 | — | — |
| 1996-05-28 | $9.29 | $11.47 | 163,200 | — | — |
| 1996-05-24 | $9.42 | $11.62 | 105,300 | — | — |
| 1996-05-23 | $9.42 | $11.62 | 415,500 | — | — |
| 1996-05-22 | $9.58 | $11.83 | 591,000 | — | — |
| 1996-05-21 | $9.33 | $11.52 | 62,700 | — | — |
| 1996-05-20 | $9.42 | $11.62 | 36,900 | — | — |
| 1996-05-17 | $9.33 | $11.52 | 519,900 | — | — |
| 1996-05-16 | $9.25 | $11.42 | 1,106,400 | — | — |
| 1996-05-15 | $9.38 | $11.57 | 475,200 | — | — |
| 1996-05-14 | $9.25 | $11.42 | 221,700 | — | — |
| 1996-05-13 | $9.25 | $11.42 | 181,200 | — | — |
| 1996-05-10 | $9.08 | $11.21 | 699,000 | — | — |
| 1996-05-09 | $8.92 | $11.01 | 283,800 | — | — |
| 1996-05-08 | $8.75 | $10.80 | 718,200 | — | — |
| 1996-05-07 | $8.67 | $10.64 | 601,500 | — | — |
| 1996-05-06 | $8.08 | $9.93 | 675,600 | — | — |
| 1996-05-03 | $8.04 | $9.88 | 1,212,000 | — | — |
| 1996-05-02 | $8.21 | $10.08 | 360,000 | — | — |
| 1996-05-01 | $8.58 | $10.54 | 716,100 | — | — |
| 1996-04-30 | $8.75 | $10.75 | 596,700 | — | — |
| 1996-04-29 | $8.75 | $10.75 | 152,100 | — | — |
| 1996-04-26 | $8.83 | $10.85 | 936,000 | — | — |
| 1996-04-25 | $8.67 | $10.64 | 415,800 | — | — |
| 1996-04-24 | $9.08 | $11.16 | 720,900 | — | — |
| 1996-04-23 | $9.08 | $11.16 | 70,500 | — | — |
| 1996-04-22 | $9.17 | $11.26 | 76,800 | — | — |
| 1996-04-19 | $9.13 | $11.21 | 301,200 | — | — |
| 1996-04-18 | $9.33 | $11.46 | 249,000 | — | — |
| 1996-04-17 | $9.21 | $11.31 | 126,900 | — | — |
| 1996-04-16 | $9.08 | $11.16 | 529,800 | — | — |
| 1996-04-15 | $8.67 | $10.64 | 272,100 | — | — |
| 1996-04-12 | $8.58 | $10.54 | 265,800 | — | — |
| 1996-04-11 | $8.46 | $10.39 | 310,800 | — | — |
| 1996-04-10 | $8.58 | $10.54 | 49,200 | — | — |
| 1996-04-09 | $8.52 | $10.46 | 48,000 | — | — |
| 1996-04-08 | $8.50 | $10.44 | 459,000 | — | — |
| 1996-04-04 | $8.83 | $10.85 | 589,200 | — | — |
| 1996-04-03 | $8.96 | $11.00 | 267,600 | — | — |
| 1996-04-02 | $9.10 | $11.18 | 1,029,600 | — | — |
| 1996-04-01 | $8.79 | $10.80 | 203,100 | — | — |
| 1996-03-29 | $9.17 | $11.26 | 239,700 | — | — |
| 1996-03-28 | $9.17 | $11.26 | 358,200 | — | — |
| 1996-03-27 | $9.17 | $11.26 | 303,000 | — | — |
| 1996-03-26 | $9.08 | $11.16 | 390,600 | — | — |
| 1996-03-25 | $9.46 | $11.62 | 75,000 | — | — |
| 1996-03-22 | $9.52 | $11.69 | 93,300 | — | — |
| 1996-03-21 | $9.54 | $11.72 | 160,500 | — | — |
| 1996-03-20 | $9.33 | $11.46 | 255,600 | — | — |
| 1996-03-19 | $9.33 | $11.46 | 548,100 | — | — |
| 1996-03-18 | $9.46 | $11.62 | 183,000 | — | — |
| 1996-03-15 | $9.50 | $11.67 | 171,900 | — | — |
| 1996-03-14 | $9.58 | $11.77 | 298,500 | — | — |
| 1996-03-13 | $9.54 | $11.72 | 281,400 | — | — |
| 1996-03-12 | $9.67 | $11.87 | 589,500 | — | — |
| 1996-03-11 | $9.13 | $11.21 | 470,400 | — | — |
| 1996-03-08 | $8.58 | $10.54 | 327,600 | — | — |
| 1996-03-07 | $9.25 | $11.36 | 65,400 | — | — |
| 1996-03-06 | $9.33 | $11.46 | 464,100 | — | — |
| 1996-03-05 | $9.08 | $11.16 | 199,200 | — | — |
| 1996-03-04 | $9.15 | $11.23 | 110,100 | — | — |
| 1996-03-01 | $8.92 | $10.95 | 224,400 | — | — |
| 1996-02-29 | $9.08 | $11.16 | 177,600 | — | — |
| 1996-02-28 | $9.08 | $11.16 | 440,400 | — | — |
| 1996-02-27 | $9.15 | $11.23 | 430,500 | — | — |
| 1996-02-26 | $9.08 | $11.16 | 3,109,800 | — | — |
| 1996-02-23 | $9.08 | $11.16 | 978,900 | — | — |
| 1996-02-22 | $8.75 | $10.75 | 443,100 | — | — |
| 1996-02-21 | $8.38 | $10.29 | 461,700 | — | — |
| 1996-02-20 | $8.38 | $10.23 | 338,100 | — | — |
| 1996-02-16 | $8.50 | $10.39 | 355,500 | — | — |
| 1996-02-15 | $8.54 | $10.44 | 737,700 | — | — |
| 1996-02-14 | $8.50 | $10.39 | 270,600 | — | — |
| 1996-02-13 | $8.54 | $10.44 | 751,200 | — | — |
| 1996-02-12 | $8.54 | $10.44 | 1,435,800 | — | — |
| 1996-02-09 | $8.42 | $10.28 | 1,161,600 | — | — |
| 1996-02-08 | $7.50 | $9.16 | 315,000 | — | — |
| 1996-02-07 | $7.50 | $9.16 | 316,500 | — | — |
| 1996-02-06 | $7.50 | $9.16 | 284,400 | — | — |
| 1996-02-05 | $7.54 | $9.21 | 108,900 | — | — |
| 1996-02-02 | $7.67 | $9.37 | 775,500 | — | — |
| 1996-02-01 | $7.50 | $9.16 | 114,900 | — | — |
| 1996-01-31 | $7.67 | $9.37 | 860,700 | — | — |
| 1996-01-30 | $7.08 | $8.65 | 711,300 | — | — |
| 1996-01-29 | $7.00 | $8.55 | 1,287,600 | — | — |
| 1996-01-26 | $6.92 | $8.45 | 733,200 | — | — |
| 1996-01-25 | $7.13 | $8.71 | 268,800 | — | — |
| 1996-01-24 | $7.17 | $8.76 | 1,350,600 | — | — |
| 1996-01-23 | $7.08 | $8.65 | 1,186,200 | — | — |
| 1996-01-22 | $7.50 | $9.16 | 405,000 | — | — |
| 1996-01-19 | $7.58 | $9.27 | 582,000 | — | — |
| 1996-01-18 | $7.52 | $9.19 | 396,600 | — | — |
| 1996-01-17 | $7.58 | $9.27 | 316,800 | — | — |
| 1996-01-16 | $8.00 | $9.77 | 627,000 | — | — |
| 1996-01-15 | $8.17 | $9.98 | 403,800 | — | — |
| 1996-01-12 | $8.42 | $10.28 | 99,000 | — | — |
| 1996-01-11 | $8.42 | $10.28 | 132,600 | — | — |
| 1996-01-10 | $8.38 | $10.23 | 120,900 | — | — |
| 1996-01-09 | $8.58 | $10.49 | 45,900 | — | — |
| 1996-01-08 | $8.58 | $10.49 | 178,200 | — | — |
| 1996-01-05 | $8.67 | $10.59 | 994,500 | — | — |
| 1996-01-04 | $8.67 | $10.59 | 292,500 | — | — |
| 1996-01-03 | $8.75 | $10.69 | 819,600 | — | — |
| 1996-01-02 | $8.38 | $10.23 | 847,800 | — | — |