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 | $14.16 | $17.94 | 613,200 | — | — |
| 1996-12-30 | $13.91 | $17.63 | 713,200 | — | — |
| 1996-12-27 | $13.53 | $17.15 | 315,200 | — | — |
| 1996-12-26 | $13.22 | $16.76 | 1,011,200 | — | — |
| 1996-12-24 | $12.81 | $16.24 | 948,000 | — | — |
| 1996-12-23 | $12.84 | $16.28 | 728,800 | — | — |
| 1996-12-20 | $12.94 | $16.40 | 2,801,600 | — | — |
| 1996-12-19 | $11.47 | $14.54 | 505,200 | — | — |
| 1996-12-18 | $11.27 | $14.28 | 272,400 | — | — |
| 1996-12-17 | $11.47 | $14.54 | 104,000 | — | — |
| 1996-12-16 | $11.63 | $14.74 | 112,800 | — | — |
| 1996-12-13 | $11.59 | $14.70 | 1,036,000 | — | — |
| 1996-12-12 | $11.50 | $14.58 | 293,200 | — | — |
| 1996-12-11 | $11.69 | $14.82 | 458,400 | — | — |
| 1996-12-10 | $11.88 | $15.05 | 822,000 | — | — |
| 1996-12-09 | $11.81 | $14.97 | 1,087,600 | — | — |
| 1996-12-06 | $11.59 | $14.70 | 273,600 | — | — |
| 1996-12-05 | $11.52 | $14.60 | 762,400 | — | — |
| 1996-12-04 | $11.69 | $14.82 | 722,400 | — | — |
| 1996-12-03 | $11.81 | $14.97 | 411,600 | — | — |
| 1996-12-02 | $11.78 | $14.93 | 252,400 | — | — |
| 1996-11-29 | $11.75 | $14.89 | 22,800 | — | — |
| 1996-11-27 | $11.88 | $15.05 | 426,000 | — | — |
| 1996-11-26 | $11.81 | $14.97 | 690,400 | — | — |
| 1996-11-25 | $11.72 | $14.81 | 160,400 | — | — |
| 1996-11-22 | $11.66 | $14.73 | 197,600 | — | — |
| 1996-11-21 | $11.69 | $14.77 | 512,800 | — | — |
| 1996-11-20 | $11.69 | $14.77 | 1,333,600 | — | — |
| 1996-11-19 | $11.03 | $13.94 | 149,200 | — | — |
| 1996-11-18 | $11.00 | $13.91 | 160,400 | — | — |
| 1996-11-15 | $10.94 | $13.83 | 129,200 | — | — |
| 1996-11-14 | $11.00 | $13.91 | 530,000 | — | — |
| 1996-11-13 | $11.00 | $13.91 | 505,200 | — | — |
| 1996-11-12 | $11.19 | $14.14 | 1,030,800 | — | — |
| 1996-11-11 | $10.75 | $13.59 | 609,600 | — | — |
| 1996-11-08 | $10.56 | $13.35 | 244,000 | — | — |
| 1996-11-07 | $10.84 | $13.71 | 205,200 | — | — |
| 1996-11-06 | $10.88 | $13.75 | 148,800 | — | — |
| 1996-11-05 | $10.88 | $13.75 | 408,000 | — | — |
| 1996-11-04 | $11.00 | $13.91 | 329,200 | — | — |
| 1996-11-01 | $10.97 | $13.87 | 721,600 | — | — |
| 1996-10-31 | $10.78 | $13.63 | 122,400 | — | — |
| 1996-10-30 | $10.94 | $13.83 | 312,000 | — | — |
| 1996-10-29 | $11.09 | $14.02 | 477,600 | — | — |
| 1996-10-28 | $11.17 | $14.12 | 126,000 | — | — |
| 1996-10-25 | $11.13 | $14.06 | 352,000 | — | — |
| 1996-10-24 | $11.19 | $14.14 | 95,200 | — | — |
| 1996-10-23 | $11.19 | $14.14 | 462,800 | — | — |
| 1996-10-22 | $11.31 | $14.30 | 398,400 | — | — |
| 1996-10-21 | $11.31 | $14.30 | 160,800 | — | — |
| 1996-10-18 | $11.25 | $14.22 | 330,800 | — | — |
| 1996-10-17 | $11.31 | $14.30 | 458,000 | — | — |
| 1996-10-16 | $11.25 | $14.22 | 854,400 | — | — |
| 1996-10-15 | $11.25 | $14.22 | 365,600 | — | — |
| 1996-10-14 | $10.88 | $13.75 | 91,200 | — | — |
| 1996-10-11 | $11.00 | $13.91 | 106,800 | — | — |
| 1996-10-10 | $10.91 | $13.79 | 414,800 | — | — |
| 1996-10-09 | $10.91 | $13.79 | 222,800 | — | — |
| 1996-10-08 | $10.97 | $13.87 | 501,600 | — | — |
| 1996-10-07 | $11.03 | $13.94 | 681,200 | — | — |
| 1996-10-04 | $11.03 | $13.94 | 1,955,200 | — | — |
| 1996-10-03 | $11.00 | $13.91 | 1,630,000 | — | — |
| 1996-10-02 | $10.47 | $13.23 | 274,400 | — | — |
| 1996-10-01 | $10.34 | $13.08 | 345,200 | — | — |
| 1996-09-30 | $10.13 | $12.80 | 578,400 | — | — |
| 1996-09-27 | $10.03 | $12.68 | 900,400 | — | — |
| 1996-09-26 | $9.94 | $12.56 | 730,800 | — | — |
| 1996-09-25 | $10.03 | $12.68 | 742,400 | — | — |
| 1996-09-24 | $10.03 | $12.68 | 228,000 | — | — |
| 1996-09-23 | $10.03 | $12.68 | 698,400 | — | — |
| 1996-09-20 | $10.06 | $12.72 | 899,600 | — | — |
| 1996-09-19 | $9.88 | $12.48 | 890,000 | — | — |
| 1996-09-18 | $9.75 | $12.33 | 324,400 | — | — |
| 1996-09-17 | $9.84 | $12.44 | 762,800 | — | — |
| 1996-09-16 | $10.00 | $12.64 | 431,200 | — | — |
| 1996-09-13 | $10.03 | $12.68 | 901,200 | — | — |
| 1996-09-12 | $10.19 | $12.88 | 1,294,800 | — | — |
| 1996-09-11 | $10.19 | $12.88 | 1,014,000 | — | — |
| 1996-09-10 | $10.06 | $12.72 | 902,000 | — | — |
| 1996-09-09 | $10.03 | $12.68 | 2,374,000 | — | — |
| 1996-09-06 | $9.66 | $12.21 | 534,400 | — | — |
| 1996-09-05 | $9.64 | $12.19 | 342,000 | — | — |
| 1996-09-04 | $9.56 | $12.09 | 2,541,600 | — | — |
| 1996-09-03 | $9.25 | $11.69 | 268,800 | — | — |
| 1996-08-30 | $9.38 | $11.86 | 532,800 | — | — |
| 1996-08-29 | $9.31 | $11.77 | 375,200 | — | — |
| 1996-08-28 | $9.56 | $12.09 | 3,518,000 | — | — |
| 1996-08-27 | $9.13 | $11.49 | 550,400 | — | — |
| 1996-08-26 | $9.06 | $11.42 | 122,800 | — | — |
| 1996-08-23 | $9.00 | $11.34 | 40,000 | — | — |
| 1996-08-22 | $8.94 | $11.26 | 4,703,200 | — | — |
| 1996-08-21 | $8.84 | $11.14 | 1,016,000 | — | — |
| 1996-08-20 | $8.88 | $11.18 | 154,000 | — | — |
| 1996-08-19 | $8.81 | $11.10 | 526,000 | — | — |
| 1996-08-16 | $8.88 | $11.18 | 446,400 | — | — |
| 1996-08-15 | $8.88 | $11.18 | 1,613,200 | — | — |
| 1996-08-14 | $8.80 | $11.08 | 1,071,600 | — | — |
| 1996-08-13 | $8.59 | $10.82 | 301,200 | — | — |
| 1996-08-12 | $8.56 | $10.79 | 2,566,800 | — | — |
| 1996-08-09 | $8.41 | $10.59 | 1,572,800 | — | — |
| 1996-08-08 | $8.42 | $10.61 | 136,400 | — | — |
| 1996-08-07 | $8.50 | $10.71 | 363,600 | — | — |
| 1996-08-06 | $8.34 | $10.51 | 201,600 | — | — |
| 1996-08-05 | $8.50 | $10.71 | 59,200 | — | — |
| 1996-08-02 | $8.38 | $10.55 | 506,000 | — | — |
| 1996-08-01 | $8.25 | $10.39 | 535,600 | — | — |
| 1996-07-31 | $8.02 | $10.10 | 363,600 | — | — |
| 1996-07-30 | $8.13 | $10.23 | 150,800 | — | — |
| 1996-07-29 | $8.28 | $10.43 | 106,000 | — | — |
| 1996-07-26 | $8.44 | $10.63 | 280,000 | — | — |
| 1996-07-25 | $8.42 | $10.61 | 223,600 | — | — |
| 1996-07-24 | $8.47 | $10.67 | 254,000 | — | — |
| 1996-07-23 | $8.53 | $10.75 | 843,600 | — | — |
| 1996-07-22 | $8.38 | $10.55 | 269,600 | — | — |
| 1996-07-19 | $8.38 | $10.55 | 308,800 | — | — |
| 1996-07-18 | $8.55 | $10.77 | 924,400 | — | — |
| 1996-07-17 | $8.50 | $10.71 | 828,800 | — | — |
| 1996-07-16 | $8.19 | $10.31 | 670,400 | — | — |
| 1996-07-15 | $8.38 | $10.55 | 573,200 | — | — |
| 1996-07-12 | $8.44 | $10.63 | 2,747,600 | — | — |
| 1996-07-11 | $8.56 | $10.79 | 2,136,400 | — | — |
| 1996-07-10 | $8.41 | $10.59 | 2,822,000 | — | — |
| 1996-07-09 | $7.97 | $10.04 | 1,371,200 | — | — |
| 1996-07-08 | $7.78 | $9.80 | 738,000 | — | — |
| 1996-07-05 | $7.53 | $9.49 | 46,400 | — | — |
| 1996-07-03 | $7.47 | $9.41 | 726,800 | — | — |
| 1996-07-02 | $7.53 | $9.49 | 498,400 | — | — |
| 1996-07-01 | $7.69 | $9.68 | 200,400 | — | — |
| 1996-06-28 | $7.66 | $9.64 | 1,144,000 | — | — |
| 1996-06-27 | $7.47 | $9.41 | 1,436,800 | — | — |
| 1996-06-26 | $7.81 | $9.84 | 450,000 | — | — |
| 1996-06-25 | $8.00 | $10.08 | 356,400 | — | — |
| 1996-06-24 | $8.09 | $10.19 | 160,800 | — | — |
| 1996-06-21 | $8.06 | $10.16 | 383,200 | — | — |
| 1996-06-20 | $8.19 | $10.31 | 412,000 | — | — |
| 1996-06-19 | $8.13 | $10.23 | 193,600 | — | — |
| 1996-06-18 | $8.22 | $10.35 | 734,800 | — | — |
| 1996-06-17 | $8.22 | $10.35 | 146,400 | — | — |
| 1996-06-14 | $7.81 | $9.84 | 383,200 | — | — |
| 1996-06-13 | $7.75 | $9.76 | 209,600 | — | — |
| 1996-06-12 | $7.69 | $9.68 | 273,600 | — | — |
| 1996-06-11 | $7.69 | $9.68 | 2,462,000 | — | — |
| 1996-06-10 | $7.72 | $9.72 | 175,200 | — | — |
| 1996-06-07 | $7.69 | $9.68 | 57,200 | — | — |
| 1996-06-06 | $7.83 | $9.86 | 1,832,800 | — | — |
| 1996-06-05 | $7.77 | $9.78 | 94,000 | — | — |
| 1996-06-04 | $7.81 | $9.84 | 405,600 | — | — |
| 1996-06-03 | $7.81 | $9.84 | 80,800 | — | — |
| 1996-05-31 | $7.72 | $9.72 | 154,800 | — | — |
| 1996-05-30 | $7.69 | $9.68 | 115,200 | — | — |
| 1996-05-29 | $7.89 | $9.94 | 84,800 | — | — |
| 1996-05-28 | $7.97 | $10.00 | 84,400 | — | — |
| 1996-05-24 | $7.97 | $10.00 | 417,600 | — | — |
| 1996-05-23 | $7.97 | $10.00 | 121,200 | — | — |
| 1996-05-22 | $7.97 | $10.00 | 219,200 | — | — |
| 1996-05-21 | $7.94 | $9.96 | 83,600 | — | — |
| 1996-05-20 | $8.00 | $10.04 | 68,000 | — | — |
| 1996-05-17 | $8.06 | $10.11 | 100,000 | — | — |
| 1996-05-16 | $8.06 | $10.11 | 550,800 | — | — |
| 1996-05-15 | $8.00 | $10.04 | 794,000 | — | — |
| 1996-05-14 | $7.94 | $9.96 | 157,600 | — | — |
| 1996-05-13 | $7.82 | $9.81 | 160,800 | — | — |
| 1996-05-10 | $7.81 | $9.80 | 104,000 | — | — |
| 1996-05-09 | $7.72 | $9.68 | 69,600 | — | — |
| 1996-05-08 | $7.75 | $9.72 | 285,600 | — | — |
| 1996-05-07 | $7.66 | $9.60 | 132,800 | — | — |
| 1996-05-06 | $7.66 | $9.60 | 347,200 | — | — |
| 1996-05-03 | $7.63 | $9.57 | 150,400 | — | — |
| 1996-05-02 | $7.66 | $9.60 | 386,800 | — | — |
| 1996-05-01 | $7.78 | $9.76 | 279,200 | — | — |
| 1996-04-30 | $7.66 | $9.60 | 3,504,800 | — | — |
| 1996-04-29 | $7.69 | $9.64 | 854,400 | — | — |
| 1996-04-26 | $7.72 | $9.68 | 529,200 | — | — |
| 1996-04-25 | $7.59 | $9.53 | 467,600 | — | — |
| 1996-04-24 | $7.69 | $9.64 | 659,200 | — | — |
| 1996-04-23 | $7.56 | $9.49 | 532,000 | — | — |
| 1996-04-22 | $7.53 | $9.45 | 163,200 | — | — |
| 1996-04-19 | $7.59 | $9.53 | 36,400 | — | — |
| 1996-04-18 | $7.53 | $9.45 | 90,400 | — | — |
| 1996-04-17 | $7.50 | $9.41 | 166,400 | — | — |
| 1996-04-16 | $7.47 | $9.37 | 235,600 | — | — |
| 1996-04-15 | $7.53 | $9.45 | 123,600 | — | — |
| 1996-04-12 | $7.41 | $9.29 | 296,400 | — | — |
| 1996-04-11 | $7.47 | $9.37 | 238,400 | — | — |
| 1996-04-10 | $7.44 | $9.33 | 508,400 | — | — |
| 1996-04-09 | $7.44 | $9.33 | 290,800 | — | — |
| 1996-04-08 | $7.22 | $9.06 | 402,800 | — | — |
| 1996-04-04 | $7.41 | $9.29 | 185,200 | — | — |
| 1996-04-03 | $7.55 | $9.47 | 861,600 | — | — |
| 1996-04-02 | $7.72 | $9.68 | 431,600 | — | — |
| 1996-04-01 | $7.72 | $9.68 | 228,400 | — | — |
| 1996-03-29 | $7.75 | $9.72 | 151,200 | — | — |
| 1996-03-28 | $7.72 | $9.68 | 509,200 | — | — |
| 1996-03-27 | $7.69 | $9.64 | 474,400 | — | — |
| 1996-03-26 | $7.56 | $9.49 | 389,600 | — | — |
| 1996-03-25 | $7.25 | $9.09 | 439,600 | — | — |
| 1996-03-22 | $7.42 | $9.31 | 1,337,200 | — | — |
| 1996-03-21 | $7.53 | $9.45 | 2,392,000 | — | — |
| 1996-03-20 | $7.06 | $8.86 | 1,516,400 | — | — |
| 1996-03-19 | $7.06 | $8.86 | 1,311,600 | — | — |
| 1996-03-18 | $7.00 | $8.78 | 1,379,200 | — | — |
| 1996-03-15 | $6.88 | $8.63 | 261,600 | — | — |
| 1996-03-14 | $7.16 | $8.98 | 249,600 | — | — |
| 1996-03-13 | $7.22 | $9.06 | 329,200 | — | — |
| 1996-03-12 | $7.20 | $9.04 | 474,800 | — | — |
| 1996-03-11 | $7.20 | $9.04 | 593,600 | — | — |
| 1996-03-08 | $7.09 | $8.90 | 1,371,200 | — | — |
| 1996-03-07 | $7.38 | $9.25 | 1,228,800 | — | — |
| 1996-03-06 | $7.44 | $9.33 | 1,084,800 | — | — |
| 1996-03-05 | $7.72 | $9.68 | 1,002,800 | — | — |
| 1996-03-04 | $8.00 | $10.04 | 394,000 | — | — |
| 1996-03-01 | $8.05 | $10.09 | 428,400 | — | — |
| 1996-02-29 | $8.03 | $10.07 | 616,800 | — | — |
| 1996-02-28 | $8.13 | $10.19 | 958,000 | — | — |
| 1996-02-27 | $8.09 | $10.11 | 498,400 | — | — |
| 1996-02-26 | $8.09 | $10.11 | 1,179,200 | — | — |
| 1996-02-23 | $8.09 | $10.11 | 339,200 | — | — |
| 1996-02-22 | $8.19 | $10.23 | 279,200 | — | — |
| 1996-02-21 | $8.28 | $10.35 | 1,276,000 | — | — |
| 1996-02-20 | $8.19 | $10.23 | 2,870,000 | — | — |
| 1996-02-16 | $8.31 | $10.39 | 154,400 | — | — |
| 1996-02-15 | $8.31 | $10.39 | 587,600 | — | — |
| 1996-02-14 | $8.53 | $10.66 | 914,000 | — | — |
| 1996-02-13 | $8.47 | $10.58 | 1,652,400 | — | — |
| 1996-02-12 | $8.38 | $10.46 | 1,054,800 | — | — |
| 1996-02-09 | $8.31 | $10.39 | 1,248,000 | — | — |
| 1996-02-08 | $8.28 | $10.35 | 373,600 | — | — |
| 1996-02-07 | $8.22 | $10.27 | 1,052,800 | — | — |
| 1996-02-06 | $8.13 | $10.15 | 773,200 | — | — |
| 1996-02-05 | $8.13 | $10.15 | 879,600 | — | — |
| 1996-02-02 | $8.00 | $10.00 | 1,208,400 | — | — |
| 1996-02-01 | $7.94 | $9.92 | 362,800 | — | — |
| 1996-01-31 | $8.00 | $10.00 | 435,600 | — | — |
| 1996-01-30 | $8.03 | $10.03 | 657,200 | — | — |
| 1996-01-29 | $7.94 | $9.92 | 43,600 | — | — |
| 1996-01-26 | $7.94 | $9.92 | 332,400 | — | — |
| 1996-01-25 | $7.94 | $9.92 | 149,600 | — | — |
| 1996-01-24 | $7.89 | $9.86 | 315,200 | — | — |
| 1996-01-23 | $7.91 | $9.88 | 249,600 | — | — |
| 1996-01-22 | $8.00 | $10.00 | 353,600 | — | — |
| 1996-01-19 | $7.97 | $9.96 | 265,600 | — | — |
| 1996-01-18 | $8.00 | $10.00 | 145,600 | — | — |
| 1996-01-17 | $7.94 | $9.92 | 343,200 | — | — |
| 1996-01-16 | $8.03 | $10.03 | 109,600 | — | — |
| 1996-01-15 | $8.00 | $10.00 | 468,000 | — | — |
| 1996-01-12 | $7.97 | $9.96 | 414,400 | — | — |
| 1996-01-11 | $7.91 | $9.88 | 316,800 | — | — |
| 1996-01-10 | $7.88 | $9.84 | 480,000 | — | — |
| 1996-01-09 | $7.92 | $9.90 | 506,000 | — | — |
| 1996-01-08 | $7.44 | $9.29 | 57,200 | — | — |
| 1996-01-05 | $7.53 | $9.41 | 113,200 | — | — |
| 1996-01-04 | $7.66 | $9.57 | 110,400 | — | — |
| 1996-01-03 | $7.84 | $9.80 | 858,000 | — | — |
| 1996-01-02 | $7.75 | $9.68 | 269,200 | — | — |