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 | $8.61 | $12.37 | 27,167 | — | — |
| 1996-12-30 | $8.72 | $12.52 | 28,561 | — | — |
| 1996-12-27 | $8.67 | $12.45 | 50,852 | — | — |
| 1996-12-26 | $8.83 | $12.68 | 19,157 | — | — |
| 1996-12-24 | $8.88 | $12.76 | 3,599 | — | — |
| 1996-12-23 | $8.88 | $12.64 | 12,074 | — | — |
| 1996-12-20 | $8.72 | $12.41 | 46,440 | — | — |
| 1996-12-19 | $8.72 | $12.41 | 17,067 | — | — |
| 1996-12-18 | $8.83 | $12.57 | 108,089 | — | — |
| 1996-12-17 | $8.94 | $12.72 | 31,579 | — | — |
| 1996-12-16 | $8.94 | $12.72 | 13,119 | — | — |
| 1996-12-13 | $9.10 | $12.95 | 52,361 | — | — |
| 1996-12-12 | $9.15 | $13.02 | 67,919 | — | — |
| 1996-12-11 | $9.37 | $13.33 | 197,022 | — | — |
| 1996-12-10 | $9.31 | $13.25 | 299,306 | — | — |
| 1996-12-09 | $9.15 | $13.02 | 88,933 | — | — |
| 1996-12-06 | $9.47 | $13.48 | 104,026 | — | — |
| 1996-12-05 | $9.58 | $13.64 | 166,836 | — | — |
| 1996-12-04 | $9.26 | $13.18 | 173,686 | — | — |
| 1996-12-03 | $9.37 | $13.33 | 251,008 | — | — |
| 1996-12-02 | $9.69 | $13.79 | 30,883 | — | — |
| 1996-11-29 | $9.91 | $14.10 | 6,966 | — | — |
| 1996-11-27 | $9.96 | $14.17 | 53,406 | — | — |
| 1996-11-26 | $9.91 | $14.10 | 107,044 | — | — |
| 1996-11-25 | $10.01 | $14.25 | 56,773 | — | — |
| 1996-11-22 | $10.55 | $15.02 | 52,709 | — | — |
| 1996-11-21 | $10.77 | $15.32 | 77,787 | — | — |
| 1996-11-20 | $10.98 | $15.63 | 23,801 | — | — |
| 1996-11-19 | $10.77 | $15.32 | 46,556 | — | — |
| 1996-11-18 | $10.87 | $15.48 | 5,921 | — | — |
| 1996-11-15 | $10.94 | $15.57 | 158,244 | — | — |
| 1996-11-14 | $10.98 | $15.63 | 51,665 | — | — |
| 1996-11-13 | $11.09 | $15.78 | 181,813 | — | — |
| 1996-11-12 | $11.20 | $15.94 | 88,120 | — | — |
| 1996-11-11 | $10.98 | $15.63 | 19,040 | — | — |
| 1996-11-08 | $11.09 | $15.78 | 102,632 | — | — |
| 1996-11-07 | $10.98 | $15.63 | 247,874 | — | — |
| 1996-11-06 | $10.87 | $15.48 | 24,149 | — | — |
| 1996-11-05 | $11.30 | $16.09 | 42,144 | — | — |
| 1996-11-04 | $11.52 | $16.40 | 17,183 | — | — |
| 1996-11-01 | $11.30 | $16.09 | 12,074 | — | — |
| 1996-10-31 | $11.36 | $16.17 | 14,745 | — | — |
| 1996-10-30 | $10.66 | $15.17 | 35,875 | — | — |
| 1996-10-29 | $10.44 | $14.86 | 95,899 | — | — |
| 1996-10-28 | $10.55 | $15.02 | 313,702 | — | — |
| 1996-10-25 | $10.34 | $14.71 | 11,726 | — | — |
| 1996-10-24 | $10.34 | $14.71 | 17,299 | — | — |
| 1996-10-23 | $10.55 | $15.02 | 30,418 | — | — |
| 1996-10-22 | $10.66 | $15.17 | 63,855 | — | — |
| 1996-10-21 | $10.34 | $14.71 | 26,123 | — | — |
| 1996-10-18 | $10.20 | $14.52 | 26,006 | — | — |
| 1996-10-17 | $10.23 | $14.56 | 11,146 | — | — |
| 1996-10-16 | $10.34 | $14.71 | 29,257 | — | — |
| 1996-10-15 | $10.34 | $14.71 | 5,341 | — | — |
| 1996-10-14 | $10.39 | $14.79 | 19,505 | — | — |
| 1996-10-11 | $10.44 | $14.86 | 107,160 | — | — |
| 1996-10-10 | $10.23 | $14.56 | 48,414 | — | — |
| 1996-10-09 | $10.34 | $14.71 | 33,785 | — | — |
| 1996-10-08 | $10.34 | $14.71 | 148,608 | — | — |
| 1996-10-07 | $10.12 | $14.40 | 16,022 | — | — |
| 1996-10-04 | $10.23 | $14.56 | 62,578 | — | — |
| 1996-10-03 | $10.23 | $14.56 | 13,816 | — | — |
| 1996-10-02 | $10.23 | $14.56 | 134,792 | — | — |
| 1996-10-01 | $9.80 | $13.94 | 88,468 | — | — |
| 1996-09-30 | $9.30 | $13.24 | 87,656 | — | — |
| 1996-09-27 | $9.47 | $13.48 | 50,968 | — | — |
| 1996-09-26 | $9.47 | $13.48 | 54,335 | — | — |
| 1996-09-25 | $9.80 | $13.94 | 122,602 | — | — |
| 1996-09-24 | $9.58 | $13.64 | 58,282 | — | — |
| 1996-09-23 | $9.47 | $13.48 | 36,920 | — | — |
| 1996-09-20 | $9.62 | $13.70 | 137,811 | — | — |
| 1996-09-19 | $9.95 | $14.16 | 107,625 | — | — |
| 1996-09-18 | $10.34 | $14.71 | 21,595 | — | — |
| 1996-09-17 | $10.34 | $14.71 | 29,373 | — | — |
| 1996-09-16 | $10.44 | $14.86 | 18,344 | — | — |
| 1996-09-13 | $10.55 | $15.02 | 5,573 | — | — |
| 1996-09-12 | $10.44 | $14.86 | 23,336 | — | — |
| 1996-09-11 | $10.44 | $14.86 | 21,711 | — | — |
| 1996-09-10 | $10.44 | $14.86 | 8,359 | — | — |
| 1996-09-09 | $10.55 | $15.02 | 20,085 | — | — |
| 1996-09-06 | $10.77 | $15.32 | 87,307 | — | — |
| 1996-09-05 | $11.09 | $15.78 | 11,378 | — | — |
| 1996-09-04 | $11.20 | $15.94 | 9,172 | — | — |
| 1996-09-03 | $10.98 | $15.63 | 58,398 | — | — |
| 1996-08-30 | $11.09 | $15.78 | 68,731 | — | — |
| 1996-08-29 | $11.30 | $16.09 | 242,649 | — | — |
| 1996-08-28 | $11.30 | $16.09 | 366,296 | — | — |
| 1996-08-27 | $11.20 | $15.94 | 225,931 | — | — |
| 1996-08-26 | $10.87 | $15.48 | 175,892 | — | — |
| 1996-08-23 | $10.98 | $15.63 | 163,817 | — | — |
| 1996-08-22 | $10.55 | $15.02 | 55,264 | — | — |
| 1996-08-21 | $10.55 | $15.02 | 47,137 | — | — |
| 1996-08-20 | $10.55 | $15.02 | 27,980 | — | — |
| 1996-08-19 | $10.66 | $15.17 | 41,216 | — | — |
| 1996-08-16 | $10.87 | $15.48 | 136,650 | — | — |
| 1996-08-15 | $10.98 | $15.63 | 76,278 | — | — |
| 1996-08-14 | $11.09 | $15.78 | 20,666 | — | — |
| 1996-08-13 | $11.52 | $16.40 | 5,108 | — | — |
| 1996-08-12 | $11.41 | $16.24 | 18,808 | — | — |
| 1996-08-09 | $11.52 | $16.40 | 2,786 | — | — |
| 1996-08-08 | $11.41 | $16.24 | 3,599 | — | — |
| 1996-08-07 | $11.63 | $16.55 | 1,625 | — | — |
| 1996-08-06 | $11.84 | $16.86 | 69,080 | — | — |
| 1996-08-05 | $12.06 | $17.16 | 92,183 | — | — |
| 1996-08-02 | $11.41 | $16.24 | 69,312 | — | — |
| 1996-08-01 | $11.37 | $16.19 | 220,590 | — | — |
| 1996-07-31 | $11.30 | $16.09 | 293,036 | — | — |
| 1996-07-30 | $10.87 | $15.48 | 16,138 | — | — |
| 1996-07-29 | $11.20 | $15.94 | 91,719 | — | — |
| 1996-07-26 | $10.98 | $15.63 | 13,119 | — | — |
| 1996-07-25 | $11.04 | $15.71 | 31,579 | — | — |
| 1996-07-24 | $11.02 | $15.69 | 34,250 | — | — |
| 1996-07-23 | $11.09 | $15.78 | 69,776 | — | — |
| 1996-07-22 | $11.52 | $16.40 | 8,127 | — | — |
| 1996-07-19 | $11.30 | $16.09 | 2,206 | — | — |
| 1996-07-18 | $11.44 | $16.28 | 175,427 | — | — |
| 1996-07-17 | $11.48 | $16.34 | 68,151 | — | — |
| 1996-07-16 | $11.63 | $16.55 | 46,208 | — | — |
| 1996-07-15 | $11.74 | $16.70 | 38,197 | — | — |
| 1996-07-12 | $11.84 | $16.86 | 10,217 | — | — |
| 1996-07-11 | $12.17 | $17.32 | 9,636 | — | — |
| 1996-07-10 | $12.27 | $17.47 | 21,479 | — | — |
| 1996-07-09 | $12.17 | $17.32 | 72,098 | — | — |
| 1996-07-08 | $12.02 | $17.10 | 126,897 | — | — |
| 1996-07-05 | $12.17 | $17.32 | 244,158 | — | — |
| 1996-07-03 | $12.06 | $17.16 | 75,349 | — | — |
| 1996-07-02 | $11.95 | $17.01 | 158,012 | — | — |
| 1996-07-01 | $11.52 | $16.40 | 111,340 | — | — |
| 1996-06-28 | $11.30 | $16.09 | 22,756 | — | — |
| 1996-06-27 | $11.30 | $16.09 | 30,534 | — | — |
| 1996-06-26 | $11.52 | $16.40 | 47,833 | — | — |
| 1996-06-25 | $11.74 | $16.60 | 39,010 | — | — |
| 1996-06-24 | $11.52 | $16.29 | 6,618 | — | — |
| 1996-06-21 | $11.41 | $16.14 | 51,200 | — | — |
| 1996-06-20 | $11.63 | $16.45 | 11,378 | — | — |
| 1996-06-19 | $11.52 | $16.29 | 133,167 | — | — |
| 1996-06-18 | $11.41 | $16.14 | 15,209 | — | — |
| 1996-06-17 | $11.84 | $16.75 | 45,743 | — | — |
| 1996-06-14 | $11.63 | $16.45 | 41,796 | — | — |
| 1996-06-13 | $11.63 | $16.45 | 19,969 | — | — |
| 1996-06-12 | $11.72 | $16.58 | 136,534 | — | — |
| 1996-06-11 | $11.44 | $16.18 | 209,096 | — | — |
| 1996-06-10 | $11.74 | $16.60 | 44,931 | — | — |
| 1996-06-07 | $12.06 | $17.06 | 74,768 | — | — |
| 1996-06-06 | $11.84 | $16.75 | 193,655 | — | — |
| 1996-06-05 | $12.06 | $17.06 | 97,176 | — | — |
| 1996-06-04 | $12.17 | $17.21 | 94,738 | — | — |
| 1996-06-03 | $12.60 | $17.82 | 32,276 | — | — |
| 1996-05-31 | $12.76 | $18.05 | 6,153 | — | — |
| 1996-05-30 | $12.60 | $17.82 | 26,355 | — | — |
| 1996-05-29 | $12.70 | $17.97 | 41,099 | — | — |
| 1996-05-28 | $12.60 | $17.82 | 69,080 | — | — |
| 1996-05-24 | $12.49 | $17.66 | 5,573 | — | — |
| 1996-05-23 | $12.60 | $17.82 | 1,277 | — | — |
| 1996-05-22 | $12.81 | $18.12 | 6,037 | — | — |
| 1996-05-21 | $12.81 | $18.12 | 35,062 | — | — |
| 1996-05-20 | $13.03 | $18.43 | 44,350 | — | — |
| 1996-05-17 | $13.35 | $18.88 | 24,381 | — | — |
| 1996-05-16 | $13.24 | $18.73 | 11,610 | — | — |
| 1996-05-15 | $13.46 | $19.03 | 90,210 | — | — |
| 1996-05-14 | $13.46 | $19.03 | 40,519 | — | — |
| 1996-05-13 | $13.19 | $18.65 | 84,521 | — | — |
| 1996-05-10 | $13.03 | $18.43 | 80,690 | — | — |
| 1996-05-09 | $13.03 | $18.43 | 67,106 | — | — |
| 1996-05-08 | $12.92 | $18.27 | 102,516 | — | — |
| 1996-05-07 | $13.03 | $18.43 | 188,314 | — | — |
| 1996-05-06 | $13.14 | $18.58 | 236,264 | — | — |
| 1996-05-03 | $13.35 | $18.88 | 80,109 | — | — |
| 1996-05-02 | $13.57 | $19.19 | 25,426 | — | — |
| 1996-05-01 | $14.00 | $19.80 | 60,372 | — | — |
| 1996-04-30 | $13.67 | $19.34 | 26,587 | — | — |
| 1996-04-29 | $13.78 | $19.49 | 12,074 | — | — |
| 1996-04-26 | $13.84 | $19.57 | 40,751 | — | — |
| 1996-04-25 | $14.00 | $19.80 | 121,557 | — | — |
| 1996-04-24 | $13.67 | $19.34 | 148,956 | — | — |
| 1996-04-23 | $14.00 | $19.80 | 71,402 | — | — |
| 1996-04-22 | $13.89 | $19.64 | 43,189 | — | — |
| 1996-04-19 | $13.67 | $19.34 | 35,759 | — | — |
| 1996-04-18 | $13.78 | $19.49 | 226,627 | — | — |
| 1996-04-17 | $13.35 | $18.88 | 102,632 | — | — |
| 1996-04-16 | $13.24 | $18.73 | 161,379 | — | — |
| 1996-04-15 | $13.24 | $18.73 | 24,033 | — | — |
| 1996-04-12 | $13.57 | $19.19 | 43,538 | — | — |
| 1996-04-11 | $13.57 | $19.19 | 86,959 | — | — |
| 1996-04-10 | $13.24 | $18.73 | 29,141 | — | — |
| 1996-04-09 | $13.24 | $18.73 | 32,276 | — | — |
| 1996-04-08 | $13.67 | $19.34 | 66,758 | — | — |
| 1996-04-04 | $13.46 | $19.03 | 122,021 | — | — |
| 1996-04-03 | $13.03 | $18.43 | 74,072 | — | — |
| 1996-04-02 | $13.14 | $18.58 | 88,120 | — | — |
| 1996-04-01 | $13.57 | $19.19 | 48,646 | — | — |
| 1996-03-29 | $13.67 | $19.34 | 57,353 | — | — |
| 1996-03-28 | $13.78 | $19.49 | 73,259 | — | — |
| 1996-03-27 | $14.21 | $20.10 | 161,379 | — | — |
| 1996-03-26 | $14.10 | $19.95 | 103,329 | — | — |
| 1996-03-25 | $13.78 | $19.49 | 20,666 | — | — |
| 1996-03-22 | $13.67 | $19.34 | 42,841 | — | — |
| 1996-03-21 | $13.27 | $18.77 | 56,773 | — | — |
| 1996-03-20 | $13.18 | $18.64 | 153,136 | — | — |
| 1996-03-19 | $13.14 | $18.58 | 48,182 | — | — |
| 1996-03-18 | $13.14 | $18.58 | 178,214 | — | — |
| 1996-03-15 | $13.46 | $19.03 | 221,403 | — | — |
| 1996-03-14 | $13.35 | $18.88 | 249,499 | — | — |
| 1996-03-13 | $13.24 | $18.73 | 69,776 | — | — |
| 1996-03-12 | $13.03 | $18.43 | 59,559 | — | — |
| 1996-03-11 | $12.62 | $17.85 | 29,141 | — | — |
| 1996-03-08 | $12.70 | $17.97 | 172,409 | — | — |
| 1996-03-07 | $12.54 | $17.74 | 143,151 | — | — |
| 1996-03-06 | $12.49 | $17.66 | 63,971 | — | — |
| 1996-03-05 | $12.17 | $17.21 | 61,301 | — | — |
| 1996-03-04 | $12.38 | $17.51 | 44,699 | — | — |
| 1996-03-01 | $12.92 | $18.27 | 67,338 | — | — |
| 1996-02-29 | $13.14 | $18.58 | 78,251 | — | — |
| 1996-02-28 | $13.03 | $18.43 | 79,064 | — | — |
| 1996-02-27 | $12.81 | $18.12 | 25,078 | — | — |
| 1996-02-26 | $13.03 | $18.43 | 483,905 | — | — |
| 1996-02-23 | $12.49 | $17.66 | 72,446 | — | — |
| 1996-02-22 | $12.60 | $17.82 | 61,185 | — | — |
| 1996-02-21 | $12.38 | $17.51 | 192,610 | — | — |
| 1996-02-20 | $12.27 | $17.36 | 99,730 | — | — |
| 1996-02-16 | $13.35 | $18.88 | 25,542 | — | — |
| 1996-02-15 | $13.46 | $19.03 | 65,713 | — | — |
| 1996-02-14 | $13.57 | $19.19 | 73,607 | — | — |
| 1996-02-13 | $13.03 | $18.43 | 115,171 | — | — |
| 1996-02-12 | $12.60 | $17.82 | 139,552 | — | — |
| 1996-02-09 | $13.57 | $19.19 | 91,951 | — | — |
| 1996-02-08 | $14.00 | $19.80 | 226,511 | — | — |
| 1996-02-07 | $14.20 | $20.08 | 322,061 | — | — |
| 1996-02-06 | $14.21 | $20.10 | 170,899 | — | — |
| 1996-02-05 | $14.10 | $19.95 | 256,813 | — | — |
| 1996-02-02 | $14.32 | $20.25 | 265,289 | — | — |
| 1996-02-01 | $13.67 | $19.34 | 257,858 | — | — |
| 1996-01-31 | $12.70 | $17.97 | 40,635 | — | — |
| 1996-01-30 | $12.60 | $17.82 | 63,391 | — | — |
| 1996-01-29 | $12.49 | $17.66 | 64,552 | — | — |
| 1996-01-26 | $12.70 | $17.97 | 204,684 | — | — |
| 1996-01-25 | $12.49 | $17.66 | 71,053 | — | — |
| 1996-01-24 | $12.17 | $17.21 | 82,663 | — | — |
| 1996-01-23 | $12.27 | $17.36 | 94,738 | — | — |
| 1996-01-22 | $12.38 | $17.51 | 60,140 | — | — |
| 1996-01-19 | $11.88 | $16.81 | 44,350 | — | — |
| 1996-01-18 | $11.84 | $16.75 | 50,387 | — | — |
| 1996-01-17 | $12.17 | $17.21 | 97,524 | — | — |
| 1996-01-16 | $12.38 | $17.51 | 65,248 | — | — |
| 1996-01-15 | $12.27 | $17.36 | 39,706 | — | — |
| 1996-01-12 | $12.60 | $17.82 | 146,054 | — | — |
| 1996-01-11 | $13.03 | $18.43 | 62,462 | — | — |
| 1996-01-10 | $13.40 | $18.96 | 508,286 | — | — |
| 1996-01-09 | $12.92 | $18.27 | 500,043 | — | — |
| 1996-01-08 | $12.81 | $18.12 | 105,535 | — | — |
| 1996-01-05 | $12.49 | $17.66 | 110,295 | — | — |
| 1996-01-04 | $12.17 | $17.21 | 241,488 | — | — |
| 1996-01-03 | $11.87 | $16.79 | 109,831 | — | — |
| 1996-01-02 | $11.30 | $15.99 | 39,590 | — | — |