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
- 1973-05-03 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 | $11.14 | $11.14 | 56,100 | — | — |
| 1996-12-30 | $10.91 | $10.91 | 55,000 | — | — |
| 1996-12-27 | $10.57 | $10.57 | 41,800 | — | — |
| 1996-12-26 | $10.23 | $10.23 | 48,730 | — | — |
| 1996-12-24 | $10.11 | $10.11 | 6,930 | — | — |
| 1996-12-23 | $10.23 | $10.23 | 47,190 | — | — |
| 1996-12-20 | $10.34 | $10.34 | 35,640 | — | — |
| 1996-12-19 | $10.11 | $10.11 | 58,520 | — | — |
| 1996-12-18 | $10.11 | $10.11 | 35,200 | — | — |
| 1996-12-17 | $10.11 | $10.11 | 53,570 | — | — |
| 1996-12-16 | $10.00 | $10.00 | 53,130 | — | — |
| 1996-12-13 | $9.89 | $9.89 | 51,370 | — | — |
| 1996-12-12 | $10.00 | $10.00 | 24,640 | — | — |
| 1996-12-11 | $9.89 | $9.89 | 38,720 | — | — |
| 1996-12-10 | $9.89 | $9.89 | 45,320 | — | — |
| 1996-12-09 | $9.89 | $9.89 | 47,960 | — | — |
| 1996-12-06 | $10.11 | $10.11 | 37,730 | — | — |
| 1996-12-05 | $10.11 | $10.11 | 40,590 | — | — |
| 1996-12-04 | $10.11 | $10.11 | 28,380 | — | — |
| 1996-12-03 | $10.11 | $10.11 | 30,800 | — | — |
| 1996-12-02 | $10.00 | $10.00 | 43,560 | — | — |
| 1996-11-29 | $9.77 | $9.77 | 3,410 | — | — |
| 1996-11-27 | $9.66 | $9.66 | 16,280 | — | — |
| 1996-11-26 | $9.66 | $9.66 | 30,580 | — | — |
| 1996-11-25 | $9.77 | $9.77 | 18,920 | — | — |
| 1996-11-22 | $9.66 | $9.66 | 22,880 | — | — |
| 1996-11-21 | $9.43 | $9.43 | 54,780 | — | — |
| 1996-11-20 | $9.77 | $9.77 | 39,820 | — | — |
| 1996-11-19 | $10.11 | $10.11 | 21,560 | — | — |
| 1996-11-18 | $9.89 | $9.89 | 10,780 | — | — |
| 1996-11-15 | $10.11 | $10.11 | 89,650 | — | — |
| 1996-11-14 | $10.34 | $10.34 | 83,930 | — | — |
| 1996-11-13 | $10.00 | $10.00 | 95,260 | — | — |
| 1996-11-12 | $9.77 | $9.77 | 54,670 | — | — |
| 1996-11-11 | $9.55 | $9.55 | 83,490 | — | — |
| 1996-11-08 | $9.32 | $9.32 | 150,590 | — | — |
| 1996-11-07 | $8.98 | $8.98 | 84,810 | — | — |
| 1996-11-06 | $8.64 | $8.64 | 128,590 | — | — |
| 1996-11-05 | $8.52 | $8.52 | 77,000 | — | — |
| 1996-11-04 | $8.64 | $8.64 | 49,610 | — | — |
| 1996-11-01 | $8.52 | $8.52 | 4,620 | — | — |
| 1996-10-31 | $8.64 | $8.64 | 34,540 | — | — |
| 1996-10-30 | $8.52 | $8.52 | 56,650 | — | — |
| 1996-10-29 | $8.64 | $8.64 | 27,940 | — | — |
| 1996-10-28 | $8.52 | $8.52 | 33,110 | — | — |
| 1996-10-25 | $8.86 | $8.86 | 23,320 | — | — |
| 1996-10-24 | $8.86 | $8.86 | 16,390 | — | — |
| 1996-10-23 | $8.98 | $8.98 | 48,730 | — | — |
| 1996-10-22 | $8.64 | $8.64 | 14,850 | — | — |
| 1996-10-21 | $8.86 | $8.86 | 14,410 | — | — |
| 1996-10-18 | $9.09 | $9.09 | 2,090 | — | — |
| 1996-10-17 | $9.09 | $9.09 | 77,660 | — | — |
| 1996-10-16 | $9.09 | $9.09 | 97,460 | — | — |
| 1996-10-15 | $8.86 | $8.86 | 15,510 | — | — |
| 1996-10-14 | $8.75 | $8.75 | 24,200 | — | — |
| 1996-10-11 | $8.75 | $8.75 | 17,600 | — | — |
| 1996-10-10 | $8.86 | $8.86 | 18,920 | — | — |
| 1996-10-09 | $8.86 | $8.86 | 8,360 | — | — |
| 1996-10-08 | $8.86 | $8.86 | 39,820 | — | — |
| 1996-10-07 | $8.75 | $8.75 | 25,740 | — | — |
| 1996-10-04 | $8.75 | $8.75 | 20,570 | — | — |
| 1996-10-03 | $8.64 | $8.64 | 30,800 | — | — |
| 1996-10-02 | $8.86 | $8.86 | 33,660 | — | — |
| 1996-10-01 | $8.86 | $8.86 | 51,480 | — | — |
| 1996-09-30 | $8.86 | $8.86 | 65,340 | — | — |
| 1996-09-27 | $8.75 | $8.75 | 4,070 | — | — |
| 1996-09-26 | $8.86 | $8.86 | 34,100 | — | — |
| 1996-09-25 | $8.64 | $8.64 | 6,270 | — | — |
| 1996-09-24 | $8.75 | $8.75 | 18,150 | — | — |
| 1996-09-23 | $8.64 | $8.64 | 15,510 | — | — |
| 1996-09-20 | $8.75 | $8.75 | 68,530 | — | — |
| 1996-09-19 | $8.75 | $8.75 | 70,180 | — | — |
| 1996-09-18 | $8.86 | $8.86 | 74,690 | — | — |
| 1996-09-17 | $8.86 | $8.86 | 49,060 | — | — |
| 1996-09-16 | $8.64 | $8.64 | 53,130 | — | — |
| 1996-09-13 | $8.30 | $8.30 | 20,020 | — | — |
| 1996-09-12 | $8.30 | $8.30 | 98,010 | — | — |
| 1996-09-11 | $7.95 | $7.95 | 71,060 | — | — |
| 1996-09-10 | $8.18 | $8.18 | 86,680 | — | — |
| 1996-09-09 | $8.18 | $8.18 | 27,280 | — | — |
| 1996-09-06 | $8.18 | $8.18 | 8,030 | — | — |
| 1996-09-05 | $8.18 | $8.18 | 15,180 | — | — |
| 1996-09-04 | $8.07 | $8.07 | 45,430 | — | — |
| 1996-09-03 | $8.18 | $8.18 | 21,780 | — | — |
| 1996-08-30 | $8.07 | $8.07 | 6,930 | — | — |
| 1996-08-29 | $8.18 | $8.18 | 72,710 | — | — |
| 1996-08-28 | $8.07 | $8.07 | 42,350 | — | — |
| 1996-08-27 | $8.07 | $8.07 | 32,340 | — | — |
| 1996-08-26 | $8.18 | $8.18 | 13,640 | — | — |
| 1996-08-23 | $8.41 | $8.41 | 11,660 | — | — |
| 1996-08-22 | $8.30 | $8.30 | 44,440 | — | — |
| 1996-08-21 | $8.41 | $8.41 | 61,490 | — | — |
| 1996-08-20 | $8.30 | $8.30 | 34,320 | — | — |
| 1996-08-19 | $8.18 | $8.18 | 55,660 | — | — |
| 1996-08-16 | $8.07 | $8.07 | 20,240 | — | — |
| 1996-08-15 | $7.95 | $7.95 | 73,810 | — | — |
| 1996-08-14 | $8.07 | $8.07 | 11,330 | — | — |
| 1996-08-13 | $8.07 | $8.07 | 2,090 | — | — |
| 1996-08-12 | $8.18 | $8.18 | 46,200 | — | — |
| 1996-08-09 | $8.07 | $8.07 | 227,700 | — | — |
| 1996-08-08 | $7.84 | $7.84 | 247,720 | — | — |
| 1996-08-07 | $7.95 | $7.95 | 74,910 | — | — |
| 1996-08-06 | $7.84 | $7.84 | 27,170 | — | — |
| 1996-08-05 | $7.84 | $7.84 | 153,120 | — | — |
| 1996-08-02 | $7.73 | $7.73 | 131,560 | — | — |
| 1996-08-01 | $7.73 | $7.73 | 56,650 | — | — |
| 1996-07-31 | $7.50 | $7.50 | 84,590 | — | — |
| 1996-07-30 | $7.61 | $7.61 | 51,150 | — | — |
| 1996-07-29 | $7.50 | $7.50 | 24,310 | — | — |
| 1996-07-26 | $7.50 | $7.50 | 68,970 | — | — |
| 1996-07-25 | $7.39 | $7.39 | 29,590 | — | — |
| 1996-07-24 | $7.39 | $7.39 | 79,310 | — | — |
| 1996-07-23 | $6.93 | $6.93 | 13,750 | — | — |
| 1996-07-22 | $7.27 | $7.27 | 43,230 | — | — |
| 1996-07-19 | $7.27 | $7.27 | 9,240 | — | — |
| 1996-07-18 | $7.16 | $7.16 | 31,790 | — | — |
| 1996-07-17 | $7.73 | $7.73 | 63,250 | — | — |
| 1996-07-16 | $7.16 | $7.16 | 80,960 | — | — |
| 1996-07-15 | $6.59 | $6.59 | 79,860 | — | — |
| 1996-07-12 | $6.82 | $6.82 | 11,660 | — | — |
| 1996-07-11 | $7.16 | $7.16 | 40,040 | — | — |
| 1996-07-10 | $7.39 | $7.39 | 35,970 | — | — |
| 1996-07-09 | $7.39 | $7.39 | 84,810 | — | — |
| 1996-07-08 | $7.27 | $7.27 | 13,970 | — | — |
| 1996-07-05 | $7.39 | $7.39 | 19,360 | — | — |
| 1996-07-03 | $7.50 | $7.50 | 14,740 | — | — |
| 1996-07-02 | $7.27 | $7.27 | 511,500 | — | — |
| 1996-07-01 | $7.50 | $7.50 | 128,920 | — | — |
| 1996-06-28 | $7.39 | $7.39 | 34,980 | — | — |
| 1996-06-27 | $7.73 | $7.73 | 32,670 | — | — |
| 1996-06-26 | $7.73 | $7.73 | 44,000 | — | — |
| 1996-06-25 | $7.73 | $7.73 | 48,730 | — | — |
| 1996-06-24 | $7.61 | $7.61 | 26,730 | — | — |
| 1996-06-21 | $7.61 | $7.61 | 56,650 | — | — |
| 1996-06-20 | $7.84 | $7.84 | 11,880 | — | — |
| 1996-06-19 | $8.07 | $8.07 | 64,460 | — | — |
| 1996-06-18 | $8.18 | $8.18 | 44,770 | — | — |
| 1996-06-17 | $8.07 | $8.07 | 21,450 | — | — |
| 1996-06-14 | $8.07 | $8.07 | 11,220 | — | — |
| 1996-06-13 | $8.18 | $8.18 | 22,000 | — | — |
| 1996-06-12 | $8.18 | $8.18 | 33,660 | — | — |
| 1996-06-11 | $8.41 | $8.41 | 35,200 | — | — |
| 1996-06-10 | $8.41 | $8.41 | 58,740 | — | — |
| 1996-06-07 | $8.18 | $8.18 | 7,260 | — | — |
| 1996-06-06 | $8.30 | $8.30 | 14,190 | — | — |
| 1996-06-05 | $8.30 | $8.30 | 42,900 | — | — |
| 1996-06-04 | $8.30 | $8.30 | 9,020 | — | — |
| 1996-06-03 | $8.41 | $8.41 | 19,140 | — | — |
| 1996-05-31 | $8.30 | $8.30 | 46,860 | — | — |
| 1996-05-30 | $8.30 | $8.30 | 41,250 | — | — |
| 1996-05-29 | $8.30 | $8.30 | 55,660 | — | — |
| 1996-05-28 | $8.30 | $8.30 | 45,980 | — | — |
| 1996-05-24 | $8.30 | $8.30 | 32,340 | — | — |
| 1996-05-23 | $8.30 | $8.30 | 13,420 | — | — |
| 1996-05-22 | $8.30 | $8.30 | 8,800 | — | — |
| 1996-05-21 | $8.52 | $8.52 | 32,450 | — | — |
| 1996-05-20 | $8.30 | $8.30 | 81,620 | — | — |
| 1996-05-17 | $8.41 | $8.41 | 83,050 | — | — |
| 1996-05-16 | $8.52 | $8.52 | 63,030 | — | — |
| 1996-05-15 | $8.41 | $8.41 | 82,390 | — | — |
| 1996-05-14 | $8.41 | $8.41 | 55,330 | — | — |
| 1996-05-13 | $8.30 | $8.30 | 27,500 | — | — |
| 1996-05-10 | $8.18 | $8.18 | 10,780 | — | — |
| 1996-05-09 | $8.07 | $8.07 | 10,010 | — | — |
| 1996-05-08 | $8.18 | $8.18 | 1,100 | — | — |
| 1996-05-07 | $8.18 | $8.18 | 19,800 | — | — |
| 1996-05-06 | $8.18 | $8.18 | 24,530 | — | — |
| 1996-05-03 | $8.18 | $8.18 | 39,710 | — | — |
| 1996-05-02 | $8.30 | $8.30 | 76,670 | — | — |
| 1996-05-01 | $8.18 | $8.18 | 5,500 | — | — |
| 1996-04-30 | $8.18 | $8.18 | 26,730 | — | — |
| 1996-04-29 | $8.41 | $8.41 | 89,980 | — | — |
| 1996-04-26 | $8.41 | $8.41 | 44,000 | — | — |
| 1996-04-25 | $8.52 | $8.52 | 33,330 | — | — |
| 1996-04-24 | $8.41 | $8.41 | 40,370 | — | — |
| 1996-04-23 | $8.41 | $8.41 | 80,190 | — | — |
| 1996-04-22 | $8.52 | $8.52 | 45,870 | — | — |
| 1996-04-19 | $8.18 | $8.18 | 119,130 | — | — |
| 1996-04-18 | $8.18 | $8.18 | 59,180 | — | — |
| 1996-04-17 | $8.18 | $8.18 | 23,980 | — | — |
| 1996-04-16 | $8.18 | $8.18 | 37,400 | — | — |
| 1996-04-15 | $8.30 | $8.30 | 25,960 | — | — |
| 1996-04-12 | $8.18 | $8.18 | 83,820 | — | — |
| 1996-04-11 | $8.18 | $8.18 | 50,490 | — | — |
| 1996-04-10 | $8.41 | $8.41 | 44,110 | — | — |
| 1996-04-09 | $8.41 | $8.41 | 28,600 | — | — |
| 1996-04-08 | $8.30 | $8.30 | 23,320 | — | — |
| 1996-04-04 | $8.41 | $8.41 | 36,520 | — | — |
| 1996-04-03 | $8.52 | $8.52 | 29,590 | — | — |
| 1996-04-02 | $8.64 | $8.64 | 18,700 | — | — |
| 1996-04-01 | $8.52 | $8.52 | 147,510 | — | — |
| 1996-03-29 | $8.52 | $8.52 | 28,930 | — | — |
| 1996-03-28 | $8.52 | $8.52 | 48,510 | — | — |
| 1996-03-27 | $8.41 | $8.41 | 34,430 | — | — |
| 1996-03-26 | $8.52 | $8.52 | 12,540 | — | — |
| 1996-03-25 | $8.41 | $8.41 | 30,360 | — | — |
| 1996-03-22 | $8.52 | $8.52 | 58,520 | — | — |
| 1996-03-21 | $8.52 | $8.52 | 54,450 | — | — |
| 1996-03-20 | $8.52 | $8.52 | 39,930 | — | — |
| 1996-03-19 | $8.52 | $8.52 | 24,640 | — | — |
| 1996-03-18 | $8.41 | $8.41 | 57,530 | — | — |
| 1996-03-15 | $8.41 | $8.41 | 26,840 | — | — |
| 1996-03-14 | $8.30 | $8.30 | 46,420 | — | — |
| 1996-03-13 | $8.41 | $8.41 | 53,570 | — | — |
| 1996-03-12 | $8.30 | $8.30 | 56,540 | — | — |
| 1996-03-11 | $8.64 | $8.64 | 36,740 | — | — |
| 1996-03-08 | $8.86 | $8.86 | 50,600 | — | — |
| 1996-03-07 | $8.86 | $8.86 | 34,540 | — | — |
| 1996-03-06 | $8.98 | $8.98 | 4,070 | — | — |
| 1996-03-05 | $8.86 | $8.86 | 19,470 | — | — |
| 1996-03-04 | $8.86 | $8.86 | 29,590 | — | — |
| 1996-03-01 | $8.98 | $8.98 | 80,960 | — | — |
| 1996-02-29 | $9.09 | $9.09 | 79,200 | — | — |
| 1996-02-28 | $8.98 | $8.98 | 205,040 | — | — |
| 1996-02-27 | $8.86 | $8.86 | 119,460 | — | — |
| 1996-02-26 | $8.75 | $8.75 | 403,480 | — | — |
| 1996-02-23 | $8.86 | $8.86 | 73,700 | — | — |
| 1996-02-22 | $8.75 | $8.75 | 22,440 | — | — |
| 1996-02-21 | $8.75 | $8.75 | 23,540 | — | — |
| 1996-02-20 | $8.75 | $8.75 | 65,010 | — | — |
| 1996-02-16 | $8.75 | $8.75 | 17,490 | — | — |
| 1996-02-15 | $8.75 | $8.75 | 103,070 | — | — |
| 1996-02-14 | $8.86 | $8.86 | 110,990 | — | — |
| 1996-02-13 | $8.75 | $8.75 | 51,260 | — | — |
| 1996-02-12 | $8.75 | $8.75 | 189,420 | — | — |
| 1996-02-09 | $8.86 | $8.86 | 46,860 | — | — |
| 1996-02-08 | $8.75 | $8.75 | 94,490 | — | — |
| 1996-02-07 | $8.52 | $8.52 | 58,190 | — | — |
| 1996-02-06 | $8.64 | $8.64 | 107,580 | — | — |
| 1996-02-05 | $8.07 | $8.07 | 41,910 | — | — |
| 1996-02-02 | $8.18 | $8.18 | 32,780 | — | — |
| 1996-02-01 | $8.30 | $8.30 | 43,450 | — | — |
| 1996-01-31 | $8.41 | $8.41 | 26,840 | — | — |
| 1996-01-30 | $8.41 | $8.41 | 55,990 | — | — |
| 1996-01-29 | $8.30 | $8.30 | 12,980 | — | — |
| 1996-01-26 | $8.41 | $8.41 | 12,320 | — | — |
| 1996-01-25 | $8.52 | $8.52 | 23,210 | — | — |
| 1996-01-24 | $8.52 | $8.52 | 52,910 | — | — |
| 1996-01-23 | $8.41 | $8.41 | 43,780 | — | — |
| 1996-01-22 | $8.52 | $8.52 | 40,040 | — | — |
| 1996-01-19 | $8.52 | $8.52 | 16,720 | — | — |
| 1996-01-18 | $8.64 | $8.64 | 19,800 | — | — |
| 1996-01-17 | $8.64 | $8.64 | 31,680 | — | — |
| 1996-01-16 | $8.64 | $8.64 | 15,400 | — | — |
| 1996-01-15 | $8.64 | $8.64 | 19,360 | — | — |
| 1996-01-12 | $8.41 | $8.41 | 17,600 | — | — |
| 1996-01-11 | $8.52 | $8.52 | 46,640 | — | — |
| 1996-01-10 | $8.52 | $8.52 | 73,480 | — | — |
| 1996-01-09 | $8.64 | $8.64 | 146,520 | — | — |
| 1996-01-08 | $8.64 | $8.64 | 12,100 | — | — |
| 1996-01-05 | $8.64 | $8.64 | 22,660 | — | — |
| 1996-01-04 | $8.52 | $8.52 | 43,890 | — | — |
| 1996-01-03 | $8.86 | $8.86 | 191,180 | — | — |
| 1996-01-02 | $8.30 | $8.30 | 84,480 | — | — |