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 | $9.83 | $12.72 | 21,300 | — | — |
| 1996-12-30 | $9.75 | $12.61 | 55,500 | — | — |
| 1996-12-27 | $9.92 | $12.83 | 10,200 | — | — |
| 1996-12-26 | $10.00 | $12.94 | 50,400 | — | — |
| 1996-12-24 | $9.83 | $12.72 | 300 | — | — |
| 1996-12-23 | $9.79 | $12.67 | 9,900 | — | — |
| 1996-12-20 | $10.00 | $12.94 | 31,500 | — | — |
| 1996-12-19 | $10.00 | $12.94 | 28,200 | — | — |
| 1996-12-18 | $9.88 | $12.78 | 33,600 | — | — |
| 1996-12-17 | $9.79 | $12.67 | 22,500 | — | — |
| 1996-12-16 | $9.79 | $12.67 | 25,200 | — | — |
| 1996-12-13 | $9.92 | $12.83 | 18,300 | — | — |
| 1996-12-12 | $9.88 | $12.78 | 30,300 | — | — |
| 1996-12-11 | $9.92 | $12.83 | 69,600 | — | — |
| 1996-12-10 | $9.96 | $12.88 | 37,800 | — | — |
| 1996-12-09 | $9.96 | $12.88 | 30,900 | — | — |
| 1996-12-06 | $9.75 | $12.61 | 75,900 | — | — |
| 1996-12-05 | $9.92 | $12.83 | 97,200 | — | — |
| 1996-12-04 | $9.96 | $12.88 | 31,800 | — | — |
| 1996-12-03 | $9.96 | $12.88 | 155,700 | — | — |
| 1996-12-02 | $10.00 | $12.94 | 18,300 | — | — |
| 1996-11-29 | $10.00 | $12.94 | 5,400 | — | — |
| 1996-11-27 | $10.00 | $12.94 | 9,000 | — | — |
| 1996-11-26 | $10.08 | $13.05 | 11,400 | — | — |
| 1996-11-25 | $10.17 | $13.15 | 32,400 | — | — |
| 1996-11-22 | $10.13 | $13.10 | 30,900 | — | — |
| 1996-11-21 | $10.08 | $13.05 | 129,600 | — | — |
| 1996-11-20 | $10.17 | $13.15 | 40,200 | — | — |
| 1996-11-19 | $10.08 | $12.96 | 29,700 | — | — |
| 1996-11-18 | $10.21 | $13.12 | 33,600 | — | — |
| 1996-11-15 | $10.25 | $13.18 | 13,500 | — | — |
| 1996-11-14 | $10.33 | $13.29 | 5,700 | — | — |
| 1996-11-13 | $10.38 | $13.34 | 72,600 | — | — |
| 1996-11-12 | $10.33 | $13.29 | 8,700 | — | — |
| 1996-11-11 | $10.29 | $13.23 | 4,200 | — | — |
| 1996-11-08 | $10.33 | $13.29 | 2,400 | — | — |
| 1996-11-07 | $10.33 | $13.29 | 8,400 | — | — |
| 1996-11-06 | $10.33 | $13.29 | 600 | — | — |
| 1996-11-05 | $10.29 | $13.23 | 19,500 | — | — |
| 1996-11-04 | $10.38 | $13.34 | 6,600 | — | — |
| 1996-11-01 | $10.33 | $13.29 | 5,700 | — | — |
| 1996-10-31 | $10.38 | $13.34 | 21,000 | — | — |
| 1996-10-30 | $10.17 | $13.07 | 6,900 | — | — |
| 1996-10-29 | $10.25 | $13.18 | 29,100 | — | — |
| 1996-10-28 | $9.96 | $12.80 | 32,100 | — | — |
| 1996-10-25 | $10.13 | $13.02 | 4,800 | — | — |
| 1996-10-24 | $10.13 | $13.02 | 27,000 | — | — |
| 1996-10-23 | $10.13 | $13.02 | 19,800 | — | — |
| 1996-10-22 | $10.17 | $13.07 | 39,900 | — | — |
| 1996-10-21 | $10.29 | $13.23 | 32,400 | — | — |
| 1996-10-18 | $10.25 | $13.18 | 51,300 | — | — |
| 1996-10-17 | $10.42 | $13.39 | 43,500 | — | — |
| 1996-10-16 | $10.46 | $13.45 | 14,700 | — | — |
| 1996-10-15 | $10.38 | $13.34 | 27,000 | — | — |
| 1996-10-14 | $10.33 | $13.29 | 5,700 | — | — |
| 1996-10-11 | $10.33 | $13.29 | 29,100 | — | — |
| 1996-10-10 | $10.33 | $13.29 | 27,000 | — | — |
| 1996-10-09 | $10.17 | $13.07 | 12,900 | — | — |
| 1996-10-08 | $10.21 | $13.12 | 8,400 | — | — |
| 1996-10-07 | $10.17 | $13.07 | 16,500 | — | — |
| 1996-10-04 | $10.04 | $12.91 | 6,300 | — | — |
| 1996-10-03 | $9.92 | $12.75 | 13,500 | — | — |
| 1996-10-02 | $10.00 | $12.86 | 4,200 | — | — |
| 1996-10-01 | $9.96 | $12.80 | 21,600 | — | — |
| 1996-09-30 | $10.04 | $12.91 | 32,700 | — | — |
| 1996-09-27 | $10.04 | $12.91 | 5,100 | — | — |
| 1996-09-26 | $10.04 | $12.91 | 3,900 | — | — |
| 1996-09-25 | $10.04 | $12.91 | 47,700 | — | — |
| 1996-09-24 | $10.08 | $12.96 | 13,500 | — | — |
| 1996-09-23 | $10.17 | $13.07 | 53,400 | — | — |
| 1996-09-20 | $10.29 | $13.23 | 23,100 | — | — |
| 1996-09-19 | $10.33 | $13.29 | 9,300 | — | — |
| 1996-09-18 | $10.38 | $13.34 | 11,400 | — | — |
| 1996-09-17 | $10.38 | $13.34 | 7,800 | — | — |
| 1996-09-16 | $10.29 | $13.23 | 12,600 | — | — |
| 1996-09-13 | $10.17 | $13.07 | 18,600 | — | — |
| 1996-09-12 | $10.25 | $13.18 | 9,300 | — | — |
| 1996-09-11 | $10.33 | $13.29 | 120,600 | — | — |
| 1996-09-10 | $10.33 | $13.29 | 39,000 | — | — |
| 1996-09-09 | $10.25 | $13.18 | 32,400 | — | — |
| 1996-09-06 | $10.29 | $13.23 | 44,400 | — | — |
| 1996-09-05 | $9.96 | $12.80 | 8,700 | — | — |
| 1996-09-04 | $9.88 | $12.70 | 39,600 | — | — |
| 1996-09-03 | $9.75 | $12.54 | 8,400 | — | — |
| 1996-08-30 | $9.83 | $12.64 | 13,500 | — | — |
| 1996-08-29 | $9.83 | $12.64 | 10,200 | — | — |
| 1996-08-28 | $9.96 | $12.80 | 14,400 | — | — |
| 1996-08-27 | $9.63 | $12.37 | 15,000 | — | — |
| 1996-08-26 | $9.50 | $12.21 | 12,300 | — | — |
| 1996-08-23 | $9.50 | $12.21 | 26,100 | — | — |
| 1996-08-22 | $9.63 | $12.37 | 31,200 | — | — |
| 1996-08-21 | $9.54 | $12.27 | 62,700 | — | — |
| 1996-08-20 | $9.54 | $12.27 | 18,900 | — | — |
| 1996-08-19 | $9.58 | $12.32 | 17,100 | — | — |
| 1996-08-16 | $9.58 | $12.32 | 10,800 | — | — |
| 1996-08-15 | $9.58 | $12.32 | 83,700 | — | — |
| 1996-08-14 | $9.58 | $12.24 | 12,300 | — | — |
| 1996-08-13 | $9.58 | $12.24 | 69,300 | — | — |
| 1996-08-12 | $9.67 | $12.35 | 95,700 | — | — |
| 1996-08-09 | $9.54 | $12.19 | 6,300 | — | — |
| 1996-08-08 | $9.46 | $12.08 | 15,900 | — | — |
| 1996-08-07 | $9.46 | $12.08 | 9,300 | — | — |
| 1996-08-06 | $9.46 | $12.08 | 9,900 | — | — |
| 1996-08-05 | $9.46 | $12.08 | 15,000 | — | — |
| 1996-08-02 | $9.42 | $12.03 | 62,700 | — | — |
| 1996-08-01 | $9.46 | $12.08 | 28,800 | — | — |
| 1996-07-31 | $9.58 | $12.24 | 66,300 | — | — |
| 1996-07-30 | $9.58 | $12.24 | 87,900 | — | — |
| 1996-07-29 | $9.63 | $12.29 | 32,400 | — | — |
| 1996-07-26 | $9.71 | $12.40 | 4,800 | — | — |
| 1996-07-25 | $9.67 | $12.35 | 119,100 | — | — |
| 1996-07-24 | $9.71 | $12.40 | 67,500 | — | — |
| 1996-07-23 | $9.75 | $12.45 | 70,200 | — | — |
| 1996-07-22 | $9.79 | $12.51 | 36,000 | — | — |
| 1996-07-19 | $9.75 | $12.45 | 19,500 | — | — |
| 1996-07-18 | $9.83 | $12.56 | 54,900 | — | — |
| 1996-07-17 | $9.83 | $12.56 | 101,100 | — | — |
| 1996-07-16 | $9.75 | $12.45 | 157,200 | — | — |
| 1996-07-15 | $9.79 | $12.51 | 34,200 | — | — |
| 1996-07-12 | $9.79 | $12.51 | 18,900 | — | — |
| 1996-07-11 | $9.75 | $12.45 | 36,300 | — | — |
| 1996-07-10 | $10.13 | $12.93 | 4,500 | — | — |
| 1996-07-09 | $10.21 | $13.04 | 15,300 | — | — |
| 1996-07-08 | $10.25 | $13.09 | 11,700 | — | — |
| 1996-07-05 | $10.17 | $12.98 | 14,100 | — | — |
| 1996-07-03 | $10.17 | $12.98 | 24,000 | — | — |
| 1996-07-02 | $10.08 | $12.88 | 15,900 | — | — |
| 1996-07-01 | $10.04 | $12.83 | 23,700 | — | — |
| 1996-06-28 | $10.04 | $12.83 | 84,600 | — | — |
| 1996-06-27 | $9.88 | $12.61 | 38,100 | — | — |
| 1996-06-26 | $9.83 | $12.56 | 53,700 | — | — |
| 1996-06-25 | $9.83 | $12.56 | 159,300 | — | — |
| 1996-06-24 | $9.71 | $12.40 | 196,500 | — | — |
| 1996-06-21 | $9.63 | $12.29 | 15,000 | — | — |
| 1996-06-20 | $9.63 | $12.29 | 15,000 | — | — |
| 1996-06-19 | $9.63 | $12.29 | 5,400 | — | — |
| 1996-06-18 | $9.67 | $12.35 | 13,800 | — | — |
| 1996-06-17 | $9.63 | $12.29 | 10,200 | — | — |
| 1996-06-14 | $9.63 | $12.29 | 22,500 | — | — |
| 1996-06-13 | $9.67 | $12.35 | 24,600 | — | — |
| 1996-06-12 | $9.67 | $12.35 | 21,900 | — | — |
| 1996-06-11 | $9.67 | $12.35 | 60,000 | — | — |
| 1996-06-10 | $9.46 | $12.08 | 40,500 | — | — |
| 1996-06-07 | $9.75 | $12.45 | 83,700 | — | — |
| 1996-06-06 | $9.79 | $12.51 | 103,500 | — | — |
| 1996-06-05 | $9.96 | $12.72 | 191,700 | — | — |
| 1996-06-04 | $10.75 | $13.73 | 6,600 | — | — |
| 1996-06-03 | $10.88 | $13.89 | 18,900 | — | — |
| 1996-05-31 | $10.88 | $13.89 | 29,100 | — | — |
| 1996-05-30 | $10.63 | $13.57 | 8,100 | — | — |
| 1996-05-29 | $10.63 | $13.57 | 6,600 | — | — |
| 1996-05-28 | $10.71 | $13.68 | 36,000 | — | — |
| 1996-05-24 | $10.67 | $13.62 | 5,700 | — | — |
| 1996-05-23 | $10.67 | $13.62 | 44,700 | — | — |
| 1996-05-22 | $10.71 | $13.68 | 26,100 | — | — |
| 1996-05-21 | $10.71 | $13.68 | 13,800 | — | — |
| 1996-05-20 | $10.58 | $13.52 | 25,500 | — | — |
| 1996-05-17 | $10.38 | $13.25 | 32,100 | — | — |
| 1996-05-16 | $10.29 | $13.14 | 12,300 | — | — |
| 1996-05-15 | $10.21 | $12.96 | 83,400 | — | — |
| 1996-05-14 | $9.71 | $12.32 | 21,900 | — | — |
| 1996-05-13 | $9.50 | $12.06 | 26,700 | — | — |
| 1996-05-10 | $9.50 | $12.06 | 37,500 | — | — |
| 1996-05-09 | $9.42 | $11.95 | 64,200 | — | — |
| 1996-05-08 | $9.50 | $12.06 | 114,600 | — | — |
| 1996-05-07 | $9.50 | $12.06 | 76,800 | — | — |
| 1996-05-06 | $9.58 | $12.16 | 30,900 | — | — |
| 1996-05-03 | $9.79 | $12.43 | 18,300 | — | — |
| 1996-05-02 | $9.79 | $12.43 | 34,500 | — | — |
| 1996-05-01 | $9.96 | $12.64 | 19,500 | — | — |
| 1996-04-30 | $9.88 | $12.53 | 31,800 | — | — |
| 1996-04-29 | $10.04 | $12.75 | 36,000 | — | — |
| 1996-04-26 | $10.04 | $12.75 | 12,300 | — | — |
| 1996-04-25 | $10.08 | $12.80 | 8,700 | — | — |
| 1996-04-24 | $10.08 | $12.80 | 40,800 | — | — |
| 1996-04-23 | $9.88 | $12.53 | 20,400 | — | — |
| 1996-04-22 | $9.83 | $12.48 | 25,200 | — | — |
| 1996-04-19 | $9.75 | $12.38 | 27,000 | — | — |
| 1996-04-18 | $9.63 | $12.22 | 31,500 | — | — |
| 1996-04-17 | $9.50 | $12.06 | 44,400 | — | — |
| 1996-04-16 | $9.38 | $11.90 | 47,700 | — | — |
| 1996-04-15 | $9.25 | $11.74 | 20,400 | — | — |
| 1996-04-12 | $9.25 | $11.74 | 15,300 | — | — |
| 1996-04-11 | $9.33 | $11.85 | 51,600 | — | — |
| 1996-04-10 | $9.67 | $12.27 | 26,100 | — | — |
| 1996-04-09 | $9.83 | $12.48 | 12,300 | — | — |
| 1996-04-08 | $9.96 | $12.64 | 10,200 | — | — |
| 1996-04-04 | $10.21 | $12.96 | 5,400 | — | — |
| 1996-04-03 | $10.25 | $13.01 | 3,600 | — | — |
| 1996-04-02 | $10.29 | $13.06 | 13,800 | — | — |
| 1996-04-01 | $10.42 | $13.22 | 20,100 | — | — |
| 1996-03-29 | $10.38 | $13.17 | 16,500 | — | — |
| 1996-03-28 | $10.21 | $12.96 | 15,000 | — | — |
| 1996-03-27 | $10.00 | $12.69 | 34,500 | — | — |
| 1996-03-26 | $9.96 | $12.64 | 17,700 | — | — |
| 1996-03-25 | $9.71 | $12.32 | 11,700 | — | — |
| 1996-03-22 | $9.67 | $12.27 | 38,400 | — | — |
| 1996-03-21 | $9.67 | $12.27 | 22,800 | — | — |
| 1996-03-20 | $9.75 | $12.38 | 12,900 | — | — |
| 1996-03-19 | $9.79 | $12.43 | 21,300 | — | — |
| 1996-03-18 | $9.75 | $12.38 | 17,100 | — | — |
| 1996-03-15 | $9.63 | $12.22 | 26,400 | — | — |
| 1996-03-14 | $9.38 | $11.90 | 45,300 | — | — |
| 1996-03-13 | $9.13 | $11.58 | 50,400 | — | — |
| 1996-03-12 | $9.33 | $11.85 | 33,300 | — | — |
| 1996-03-11 | $9.21 | $11.69 | 135,300 | — | — |
| 1996-03-08 | $9.08 | $11.53 | 107,700 | — | — |
| 1996-03-07 | $9.04 | $11.48 | 97,800 | — | — |
| 1996-03-06 | $9.00 | $11.42 | 182,400 | — | — |
| 1996-03-05 | $9.38 | $11.90 | 44,100 | — | — |
| 1996-03-04 | $9.38 | $11.90 | 27,300 | — | — |
| 1996-03-01 | $9.42 | $11.95 | 29,100 | — | — |
| 1996-02-29 | $9.25 | $11.74 | 140,400 | — | — |
| 1996-02-28 | $9.21 | $11.69 | 58,200 | — | — |
| 1996-02-27 | $9.29 | $11.79 | 103,800 | — | — |
| 1996-02-26 | $9.67 | $12.27 | 216,900 | — | — |
| 1996-02-23 | $10.00 | $12.69 | 23,100 | — | — |
| 1996-02-22 | $9.88 | $12.53 | 37,800 | — | — |
| 1996-02-21 | $10.08 | $12.80 | 10,500 | — | — |
| 1996-02-20 | $10.13 | $12.85 | 17,100 | — | — |
| 1996-02-16 | $10.38 | $13.17 | 35,400 | — | — |
| 1996-02-15 | $10.67 | $13.54 | 113,400 | — | — |
| 1996-02-14 | $11.08 | $14.07 | 15,600 | — | — |
| 1996-02-13 | $11.21 | $14.23 | 23,400 | — | — |
| 1996-02-12 | $11.21 | $14.23 | 22,800 | — | — |
| 1996-02-09 | $11.21 | $14.23 | 24,300 | — | — |
| 1996-02-08 | $11.21 | $14.15 | 26,400 | — | — |
| 1996-02-07 | $11.25 | $14.20 | 25,800 | — | — |
| 1996-02-06 | $11.13 | $14.04 | 17,700 | — | — |
| 1996-02-05 | $11.08 | $13.99 | 30,000 | — | — |
| 1996-02-02 | $10.75 | $13.57 | 18,000 | — | — |
| 1996-02-01 | $10.63 | $13.41 | 48,300 | — | — |
| 1996-01-31 | $10.50 | $13.25 | 196,200 | — | — |
| 1996-01-30 | $10.42 | $13.15 | 13,200 | — | — |
| 1996-01-29 | $10.42 | $13.15 | 19,500 | — | — |
| 1996-01-26 | $10.33 | $13.04 | 6,900 | — | — |
| 1996-01-25 | $10.21 | $12.88 | 4,200 | — | — |
| 1996-01-24 | $10.25 | $12.94 | 10,200 | — | — |
| 1996-01-23 | $10.25 | $12.94 | 33,000 | — | — |
| 1996-01-22 | $10.25 | $12.94 | 11,400 | — | — |
| 1996-01-19 | $10.29 | $12.99 | 13,800 | — | — |
| 1996-01-18 | $10.38 | $13.09 | 9,600 | — | — |
| 1996-01-17 | $10.33 | $13.04 | 12,600 | — | — |
| 1996-01-16 | $10.42 | $13.15 | 49,800 | — | — |
| 1996-01-15 | $10.54 | $13.30 | 6,000 | — | — |
| 1996-01-12 | $10.67 | $13.46 | 16,200 | — | — |
| 1996-01-11 | $10.63 | $13.41 | 13,800 | — | — |
| 1996-01-10 | $10.63 | $13.41 | 78,300 | — | — |
| 1996-01-09 | $10.50 | $13.25 | 32,400 | — | — |
| 1996-01-08 | $10.67 | $13.46 | 9,000 | — | — |
| 1996-01-05 | $10.75 | $13.57 | 17,700 | — | — |
| 1996-01-04 | $10.75 | $13.57 | 13,800 | — | — |
| 1996-01-03 | $10.75 | $13.57 | 31,200 | — | — |
| 1996-01-02 | $10.88 | $13.73 | 63,000 | — | — |