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
- 1980-10-01 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 | $11.22 | $15.10 | 327,600 | — | — |
| 1996-12-30 | $11.42 | $15.27 | 316,800 | — | — |
| 1996-12-27 | $11.44 | $15.31 | 112,500 | — | — |
| 1996-12-26 | $11.47 | $15.34 | 301,500 | — | — |
| 1996-12-24 | $11.42 | $15.27 | 115,200 | — | — |
| 1996-12-23 | $11.42 | $15.27 | 299,250 | — | — |
| 1996-12-20 | $11.33 | $15.16 | 932,850 | — | — |
| 1996-12-19 | $11.33 | $15.16 | 729,000 | — | — |
| 1996-12-18 | $11.03 | $14.75 | 589,950 | — | — |
| 1996-12-17 | $11.08 | $14.82 | 581,400 | — | — |
| 1996-12-16 | $11.06 | $14.79 | 345,150 | — | — |
| 1996-12-13 | $11.22 | $15.01 | 5,342,400 | — | — |
| 1996-12-12 | $11.36 | $15.20 | 549,900 | — | — |
| 1996-12-11 | $11.42 | $15.27 | 700,650 | — | — |
| 1996-12-10 | $11.47 | $15.34 | 495,450 | — | — |
| 1996-12-09 | $11.33 | $15.16 | 454,050 | — | — |
| 1996-12-06 | $11.22 | $15.01 | 344,250 | — | — |
| 1996-12-05 | $11.31 | $15.12 | 1,399,500 | — | — |
| 1996-12-04 | $11.28 | $15.08 | 664,650 | — | — |
| 1996-12-03 | $11.28 | $15.08 | 499,500 | — | — |
| 1996-12-02 | $11.31 | $15.12 | 282,600 | — | — |
| 1996-11-29 | $11.56 | $15.46 | 123,300 | — | — |
| 1996-11-27 | $11.47 | $15.34 | 738,000 | — | — |
| 1996-11-26 | $11.42 | $15.27 | 1,195,200 | — | — |
| 1996-11-25 | $11.28 | $15.08 | 598,950 | — | — |
| 1996-11-22 | $11.28 | $15.08 | 745,200 | — | — |
| 1996-11-21 | $11.33 | $15.16 | 882,000 | — | — |
| 1996-11-20 | $11.22 | $15.01 | 476,550 | — | — |
| 1996-11-19 | $11.25 | $15.05 | 807,750 | — | — |
| 1996-11-18 | $11.17 | $14.94 | 365,400 | — | — |
| 1996-11-15 | $11.17 | $14.94 | 963,900 | — | — |
| 1996-11-14 | $11.08 | $14.82 | 472,950 | — | — |
| 1996-11-13 | $11.06 | $14.79 | 776,250 | — | — |
| 1996-11-12 | $11.00 | $14.71 | 635,850 | — | — |
| 1996-11-11 | $10.89 | $14.56 | 283,950 | — | — |
| 1996-11-08 | $10.97 | $14.68 | 550,800 | — | — |
| 1996-11-07 | $11.08 | $14.82 | 354,150 | — | — |
| 1996-11-06 | $11.00 | $14.71 | 540,900 | — | — |
| 1996-11-05 | $10.92 | $14.60 | 796,950 | — | — |
| 1996-11-04 | $10.78 | $14.42 | 364,950 | — | — |
| 1996-11-01 | $10.64 | $14.23 | 458,550 | — | — |
| 1996-10-31 | $10.75 | $14.38 | 474,300 | — | — |
| 1996-10-30 | $10.67 | $14.27 | 531,000 | — | — |
| 1996-10-29 | $10.69 | $14.30 | 446,400 | — | — |
| 1996-10-28 | $10.53 | $14.08 | 298,350 | — | — |
| 1996-10-25 | $10.61 | $14.19 | 737,550 | — | — |
| 1996-10-24 | $10.61 | $14.19 | 882,450 | — | — |
| 1996-10-23 | $10.69 | $14.30 | 264,600 | — | — |
| 1996-10-22 | $10.69 | $14.30 | 608,850 | — | — |
| 1996-10-21 | $10.75 | $14.38 | 497,250 | — | — |
| 1996-10-18 | $10.69 | $14.30 | 550,350 | — | — |
| 1996-10-17 | $10.58 | $14.16 | 634,500 | — | — |
| 1996-10-16 | $10.64 | $14.23 | 654,300 | — | — |
| 1996-10-15 | $10.67 | $14.27 | 528,750 | — | — |
| 1996-10-14 | $10.61 | $14.19 | 312,750 | — | — |
| 1996-10-11 | $10.58 | $14.16 | 733,950 | — | — |
| 1996-10-10 | $10.47 | $14.01 | 850,950 | — | — |
| 1996-10-09 | $10.33 | $13.82 | 309,150 | — | — |
| 1996-10-08 | $10.36 | $13.86 | 318,150 | — | — |
| 1996-10-07 | $10.31 | $13.78 | 358,200 | — | — |
| 1996-10-04 | $10.28 | $13.75 | 596,250 | — | — |
| 1996-10-03 | $10.17 | $13.60 | 741,600 | — | — |
| 1996-10-02 | $10.19 | $13.64 | 470,700 | — | — |
| 1996-10-01 | $10.19 | $13.55 | 519,300 | — | — |
| 1996-09-30 | $10.19 | $13.55 | 318,600 | — | — |
| 1996-09-27 | $10.19 | $13.55 | 321,750 | — | — |
| 1996-09-26 | $10.25 | $13.62 | 1,530,000 | — | — |
| 1996-09-25 | $10.06 | $13.36 | 523,800 | — | — |
| 1996-09-24 | $10.03 | $13.33 | 476,100 | — | — |
| 1996-09-23 | $10.00 | $13.29 | 390,150 | — | — |
| 1996-09-20 | $9.97 | $13.25 | 493,200 | — | — |
| 1996-09-19 | $9.97 | $13.25 | 407,700 | — | — |
| 1996-09-18 | $9.92 | $13.18 | 193,500 | — | — |
| 1996-09-17 | $9.92 | $13.18 | 332,100 | — | — |
| 1996-09-16 | $9.94 | $13.22 | 207,900 | — | — |
| 1996-09-13 | $9.97 | $13.25 | 301,050 | — | — |
| 1996-09-12 | $9.89 | $13.14 | 135,000 | — | — |
| 1996-09-11 | $9.86 | $13.11 | 410,850 | — | — |
| 1996-09-10 | $9.83 | $13.07 | 866,700 | — | — |
| 1996-09-09 | $9.86 | $13.11 | 734,850 | — | — |
| 1996-09-06 | $9.61 | $12.77 | 606,600 | — | — |
| 1996-09-05 | $9.39 | $12.48 | 141,750 | — | — |
| 1996-09-04 | $9.44 | $12.55 | 224,100 | — | — |
| 1996-09-03 | $9.50 | $12.63 | 470,250 | — | — |
| 1996-08-30 | $9.44 | $12.55 | 488,250 | — | — |
| 1996-08-29 | $9.44 | $12.55 | 747,450 | — | — |
| 1996-08-28 | $9.47 | $12.59 | 239,400 | — | — |
| 1996-08-27 | $9.53 | $12.66 | 330,300 | — | — |
| 1996-08-26 | $9.50 | $12.63 | 149,400 | — | — |
| 1996-08-23 | $9.50 | $12.63 | 486,450 | — | — |
| 1996-08-22 | $9.61 | $12.77 | 333,450 | — | — |
| 1996-08-21 | $9.61 | $12.77 | 449,100 | — | — |
| 1996-08-20 | $9.69 | $12.88 | 243,450 | — | — |
| 1996-08-19 | $9.67 | $12.85 | 262,800 | — | — |
| 1996-08-16 | $9.67 | $12.85 | 257,400 | — | — |
| 1996-08-15 | $9.61 | $12.77 | 271,350 | — | — |
| 1996-08-14 | $9.67 | $12.85 | 323,550 | — | — |
| 1996-08-13 | $9.69 | $12.88 | 307,800 | — | — |
| 1996-08-12 | $9.61 | $12.77 | 341,100 | — | — |
| 1996-08-09 | $9.69 | $12.88 | 2,186,100 | — | — |
| 1996-08-08 | $9.64 | $12.81 | 1,041,750 | — | — |
| 1996-08-07 | $9.72 | $12.92 | 386,550 | — | — |
| 1996-08-06 | $9.61 | $12.77 | 882,450 | — | — |
| 1996-08-05 | $9.72 | $12.92 | 327,150 | — | — |
| 1996-08-02 | $9.58 | $12.74 | 1,852,200 | — | — |
| 1996-08-01 | $9.50 | $12.63 | 1,497,150 | — | — |
| 1996-07-31 | $9.47 | $12.59 | 882,450 | — | — |
| 1996-07-30 | $9.31 | $12.37 | 1,052,550 | — | — |
| 1996-07-29 | $9.42 | $12.52 | 613,350 | — | — |
| 1996-07-26 | $9.19 | $12.22 | 378,900 | — | — |
| 1996-07-25 | $9.11 | $12.11 | 270,000 | — | — |
| 1996-07-24 | $9.22 | $12.26 | 501,300 | — | — |
| 1996-07-23 | $9.11 | $12.11 | 320,400 | — | — |
| 1996-07-22 | $9.11 | $12.11 | 292,050 | — | — |
| 1996-07-19 | $9.06 | $12.04 | 450,450 | — | — |
| 1996-07-18 | $9.17 | $12.18 | 345,600 | — | — |
| 1996-07-17 | $9.03 | $12.00 | 300,150 | — | — |
| 1996-07-16 | $9.06 | $12.04 | 388,800 | — | — |
| 1996-07-15 | $9.06 | $12.04 | 358,200 | — | — |
| 1996-07-12 | $9.14 | $12.15 | 573,750 | — | — |
| 1996-07-11 | $9.19 | $12.22 | 352,800 | — | — |
| 1996-07-10 | $9.28 | $12.33 | 613,350 | — | — |
| 1996-07-09 | $9.25 | $12.29 | 554,400 | — | — |
| 1996-07-08 | $9.25 | $12.29 | 330,750 | — | — |
| 1996-07-05 | $9.22 | $12.26 | 378,900 | — | — |
| 1996-07-03 | $9.75 | $12.96 | 516,600 | — | — |
| 1996-07-02 | $9.75 | $12.96 | 468,450 | — | — |
| 1996-07-01 | $9.72 | $12.84 | 193,950 | — | — |
| 1996-06-28 | $9.72 | $12.84 | 697,950 | — | — |
| 1996-06-27 | $9.58 | $12.65 | 373,500 | — | — |
| 1996-06-26 | $9.53 | $12.58 | 328,500 | — | — |
| 1996-06-25 | $9.44 | $12.47 | 414,900 | — | — |
| 1996-06-24 | $9.53 | $12.58 | 450,450 | — | — |
| 1996-06-21 | $9.42 | $12.43 | 670,950 | — | — |
| 1996-06-20 | $9.42 | $12.43 | 521,550 | — | — |
| 1996-06-19 | $9.44 | $12.47 | 424,350 | — | — |
| 1996-06-18 | $9.33 | $12.32 | 466,200 | — | — |
| 1996-06-17 | $9.31 | $12.29 | 465,750 | — | — |
| 1996-06-14 | $9.33 | $12.32 | 182,250 | — | — |
| 1996-06-13 | $9.28 | $12.25 | 349,200 | — | — |
| 1996-06-12 | $9.31 | $12.29 | 327,600 | — | — |
| 1996-06-11 | $9.33 | $12.32 | 655,650 | — | — |
| 1996-06-10 | $9.33 | $12.32 | 582,300 | — | — |
| 1996-06-07 | $9.36 | $12.36 | 294,750 | — | — |
| 1996-06-06 | $9.50 | $12.54 | 344,700 | — | — |
| 1996-06-05 | $9.56 | $12.62 | 414,000 | — | — |
| 1996-06-04 | $9.47 | $12.51 | 223,200 | — | — |
| 1996-06-03 | $9.42 | $12.43 | 210,600 | — | — |
| 1996-05-31 | $9.47 | $12.51 | 199,350 | — | — |
| 1996-05-30 | $9.53 | $12.58 | 277,200 | — | — |
| 1996-05-29 | $9.44 | $12.47 | 264,150 | — | — |
| 1996-05-28 | $9.47 | $12.51 | 347,850 | — | — |
| 1996-05-24 | $9.69 | $12.80 | 329,850 | — | — |
| 1996-05-23 | $9.64 | $12.73 | 522,900 | — | — |
| 1996-05-22 | $9.56 | $12.62 | 405,900 | — | — |
| 1996-05-21 | $9.61 | $12.69 | 206,100 | — | — |
| 1996-05-20 | $9.61 | $12.69 | 392,850 | — | — |
| 1996-05-17 | $9.44 | $12.47 | 284,400 | — | — |
| 1996-05-16 | $9.44 | $12.47 | 508,950 | — | — |
| 1996-05-15 | $9.50 | $12.54 | 457,650 | — | — |
| 1996-05-14 | $9.56 | $12.62 | 756,450 | — | — |
| 1996-05-13 | $9.53 | $12.58 | 342,000 | — | — |
| 1996-05-10 | $9.58 | $12.65 | 522,000 | — | — |
| 1996-05-09 | $9.47 | $12.51 | 353,700 | — | — |
| 1996-05-08 | $9.50 | $12.54 | 666,900 | — | — |
| 1996-05-07 | $9.17 | $12.10 | 269,100 | — | — |
| 1996-05-06 | $9.33 | $12.32 | 442,350 | — | — |
| 1996-05-03 | $9.28 | $12.25 | 379,800 | — | — |
| 1996-05-02 | $9.44 | $12.47 | 272,700 | — | — |
| 1996-05-01 | $9.61 | $12.69 | 297,450 | — | — |
| 1996-04-30 | $9.56 | $12.62 | 288,900 | — | — |
| 1996-04-29 | $9.56 | $12.62 | 387,450 | — | — |
| 1996-04-26 | $9.64 | $12.73 | 405,450 | — | — |
| 1996-04-25 | $9.67 | $12.76 | 641,250 | — | — |
| 1996-04-24 | $9.56 | $12.62 | 636,750 | — | — |
| 1996-04-23 | $9.56 | $12.62 | 556,650 | — | — |
| 1996-04-22 | $9.58 | $12.65 | 533,700 | — | — |
| 1996-04-19 | $9.44 | $12.47 | 562,950 | — | — |
| 1996-04-18 | $9.33 | $12.32 | 871,650 | — | — |
| 1996-04-17 | $9.39 | $12.40 | 698,850 | — | — |
| 1996-04-16 | $9.25 | $12.21 | 551,700 | — | — |
| 1996-04-15 | $9.25 | $12.21 | 742,050 | — | — |
| 1996-04-12 | $9.22 | $12.18 | 562,500 | — | — |
| 1996-04-11 | $9.22 | $12.18 | 626,850 | — | — |
| 1996-04-10 | $9.25 | $12.21 | 519,750 | — | — |
| 1996-04-09 | $9.53 | $12.58 | 1,900,350 | — | — |
| 1996-04-08 | $9.61 | $12.69 | 459,900 | — | — |
| 1996-04-04 | $9.81 | $12.95 | 819,900 | — | — |
| 1996-04-03 | $9.92 | $13.09 | 608,400 | — | — |
| 1996-04-02 | $10.00 | $13.20 | 414,450 | — | — |
| 1996-04-01 | $10.06 | $13.19 | 307,800 | — | — |
| 1996-03-29 | $10.00 | $13.12 | 942,300 | — | — |
| 1996-03-28 | $9.92 | $13.01 | 1,219,500 | — | — |
| 1996-03-27 | $9.97 | $13.08 | 566,100 | — | — |
| 1996-03-26 | $9.97 | $13.08 | 337,950 | — | — |
| 1996-03-25 | $10.03 | $13.15 | 473,850 | — | — |
| 1996-03-22 | $10.08 | $13.23 | 923,400 | — | — |
| 1996-03-21 | $10.06 | $13.19 | 681,750 | — | — |
| 1996-03-20 | $10.14 | $13.30 | 559,800 | — | — |
| 1996-03-19 | $10.14 | $13.30 | 322,200 | — | — |
| 1996-03-18 | $10.11 | $13.26 | 692,550 | — | — |
| 1996-03-15 | $9.78 | $12.83 | 896,400 | — | — |
| 1996-03-14 | $9.89 | $12.97 | 864,000 | — | — |
| 1996-03-13 | $9.97 | $13.08 | 616,950 | — | — |
| 1996-03-12 | $10.03 | $13.15 | 796,500 | — | — |
| 1996-03-11 | $10.19 | $13.37 | 808,650 | — | — |
| 1996-03-08 | $10.11 | $13.26 | 740,250 | — | — |
| 1996-03-07 | $10.64 | $13.96 | 431,550 | — | — |
| 1996-03-06 | $10.64 | $13.96 | 572,400 | — | — |
| 1996-03-05 | $10.58 | $13.88 | 350,550 | — | — |
| 1996-03-04 | $10.61 | $13.92 | 481,950 | — | — |
| 1996-03-01 | $10.53 | $13.81 | 529,650 | — | — |
| 1996-02-29 | $10.31 | $13.52 | 510,300 | — | — |
| 1996-02-28 | $10.42 | $13.66 | 339,300 | — | — |
| 1996-02-27 | $10.42 | $13.66 | 328,500 | — | — |
| 1996-02-26 | $10.47 | $13.74 | 308,250 | — | — |
| 1996-02-23 | $10.56 | $13.85 | 437,850 | — | — |
| 1996-02-22 | $10.44 | $13.70 | 372,600 | — | — |
| 1996-02-21 | $10.47 | $13.74 | 225,900 | — | — |
| 1996-02-20 | $10.31 | $13.52 | 184,050 | — | — |
| 1996-02-16 | $10.47 | $13.74 | 475,200 | — | — |
| 1996-02-15 | $10.61 | $13.92 | 192,600 | — | — |
| 1996-02-14 | $10.61 | $13.92 | 346,500 | — | — |
| 1996-02-13 | $10.72 | $14.07 | 468,900 | — | — |
| 1996-02-12 | $10.78 | $14.14 | 470,700 | — | — |
| 1996-02-09 | $10.67 | $13.99 | 518,850 | — | — |
| 1996-02-08 | $10.61 | $13.92 | 639,000 | — | — |
| 1996-02-07 | $10.50 | $13.77 | 433,350 | — | — |
| 1996-02-06 | $10.58 | $13.88 | 545,850 | — | — |
| 1996-02-05 | $10.36 | $13.59 | 310,950 | — | — |
| 1996-02-02 | $10.44 | $13.70 | 457,650 | — | — |
| 1996-02-01 | $10.58 | $13.88 | 1,657,350 | — | — |
| 1996-01-31 | $10.47 | $13.74 | 742,050 | — | — |
| 1996-01-30 | $10.08 | $13.23 | 279,900 | — | — |
| 1996-01-29 | $10.03 | $13.15 | 937,350 | — | — |
| 1996-01-26 | $10.03 | $13.15 | 374,400 | — | — |
| 1996-01-25 | $10.03 | $13.15 | 396,900 | — | — |
| 1996-01-24 | $10.03 | $13.15 | 595,350 | — | — |
| 1996-01-23 | $10.00 | $13.12 | 853,200 | — | — |
| 1996-01-22 | $10.00 | $13.12 | 813,600 | — | — |
| 1996-01-19 | $9.97 | $13.08 | 613,800 | — | — |
| 1996-01-18 | $9.92 | $13.01 | 1,850,400 | — | — |
| 1996-01-17 | $9.72 | $12.75 | 415,800 | — | — |
| 1996-01-16 | $9.58 | $12.57 | 1,377,000 | — | — |
| 1996-01-15 | $9.56 | $12.54 | 423,900 | — | — |
| 1996-01-12 | $9.61 | $12.61 | 719,100 | — | — |
| 1996-01-11 | $9.67 | $12.68 | 558,000 | — | — |
| 1996-01-10 | $9.44 | $12.39 | 993,600 | — | — |
| 1996-01-09 | $9.97 | $13.08 | 810,000 | — | — |
| 1996-01-08 | $10.19 | $13.37 | 275,400 | — | — |
| 1996-01-05 | $10.11 | $13.26 | 835,200 | — | — |
| 1996-01-04 | $10.06 | $13.19 | 892,800 | — | — |
| 1996-01-03 | $10.14 | $13.30 | 590,400 | — | — |
| 1996-01-02 | $10.00 | $13.03 | 458,550 | — | — |