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 | $12.01 | $18.48 | 328,409 | — | — |
| 1996-12-30 | $12.06 | $18.56 | 440,040 | — | — |
| 1996-12-27 | $12.04 | $18.52 | 122,748 | — | — |
| 1996-12-26 | $12.04 | $18.52 | 234,379 | — | — |
| 1996-12-24 | $12.09 | $18.61 | 706,843 | — | — |
| 1996-12-23 | $12.14 | $18.69 | 1,391,453 | — | — |
| 1996-12-20 | $12.20 | $18.77 | 606,329 | — | — |
| 1996-12-19 | $11.77 | $18.11 | 804,578 | — | — |
| 1996-12-18 | $11.33 | $17.44 | 266,340 | — | — |
| 1996-12-17 | $11.12 | $17.11 | 414,564 | — | — |
| 1996-12-16 | $11.12 | $17.11 | 986,153 | — | — |
| 1996-12-13 | $10.90 | $16.78 | 332,578 | — | — |
| 1996-12-12 | $10.98 | $16.90 | 689,705 | — | — |
| 1996-12-11 | $10.98 | $16.90 | 561,862 | — | — |
| 1996-12-10 | $11.15 | $17.15 | 514,615 | — | — |
| 1996-12-09 | $11.25 | $17.32 | 872,206 | — | — |
| 1996-12-06 | $11.25 | $17.32 | 1,116,312 | — | — |
| 1996-12-05 | $11.20 | $17.24 | 1,054,706 | — | — |
| 1996-12-04 | $11.06 | $17.03 | 684,610 | — | — |
| 1996-12-03 | $11.12 | $17.11 | 374,729 | — | — |
| 1996-12-02 | $11.28 | $17.36 | 759,648 | — | — |
| 1996-11-29 | $11.01 | $16.94 | 295,985 | — | — |
| 1996-11-27 | $11.06 | $17.03 | 2,399,376 | — | — |
| 1996-11-26 | $10.77 | $16.57 | 961,603 | — | — |
| 1996-11-25 | $10.74 | $16.53 | 1,499,378 | — | — |
| 1996-11-22 | $10.44 | $16.07 | 1,600,356 | — | — |
| 1996-11-21 | $10.34 | $15.91 | 306,175 | — | — |
| 1996-11-20 | $10.36 | $15.95 | 1,642,507 | — | — |
| 1996-11-19 | $10.44 | $16.07 | 767,522 | — | — |
| 1996-11-18 | $10.44 | $16.07 | 1,112,606 | — | — |
| 1996-11-15 | $10.25 | $15.78 | 823,106 | — | — |
| 1996-11-14 | $10.25 | $15.78 | 405,300 | — | — |
| 1996-11-13 | $10.31 | $15.87 | 660,986 | — | — |
| 1996-11-12 | $10.34 | $15.80 | 727,224 | — | — |
| 1996-11-11 | $10.20 | $15.59 | 275,604 | — | — |
| 1996-11-08 | $10.25 | $15.67 | 278,846 | — | — |
| 1996-11-07 | $10.36 | $15.84 | 326,093 | — | — |
| 1996-11-06 | $10.36 | $15.84 | 131,549 | — | — |
| 1996-11-05 | $10.31 | $15.76 | 52,805 | — | — |
| 1996-11-04 | $10.36 | $15.84 | 391,867 | — | — |
| 1996-11-01 | $10.44 | $15.96 | 188,522 | — | — |
| 1996-10-31 | $10.66 | $16.29 | 173,700 | — | — |
| 1996-10-30 | $10.79 | $16.50 | 183,427 | — | — |
| 1996-10-29 | $10.85 | $16.58 | 551,671 | — | — |
| 1996-10-28 | $10.71 | $16.38 | 394,183 | — | — |
| 1996-10-25 | $10.74 | $16.42 | 85,229 | — | — |
| 1996-10-24 | $10.66 | $16.29 | 111,631 | — | — |
| 1996-10-23 | $10.77 | $16.46 | 422,902 | — | — |
| 1996-10-22 | $10.90 | $16.66 | 220,483 | — | — |
| 1996-10-21 | $10.85 | $16.58 | 339,526 | — | — |
| 1996-10-18 | $10.90 | $16.66 | 1,655,014 | — | — |
| 1996-10-17 | $10.77 | $16.46 | 109,315 | — | — |
| 1996-10-16 | $10.79 | $16.50 | 287,647 | — | — |
| 1996-10-15 | $10.74 | $16.42 | 132,012 | — | — |
| 1996-10-14 | $10.79 | $16.50 | 83,376 | — | — |
| 1996-10-11 | $10.82 | $16.54 | 144,518 | — | — |
| 1996-10-10 | $10.74 | $16.42 | 112,094 | — | — |
| 1996-10-09 | $10.66 | $16.29 | 145,445 | — | — |
| 1996-10-08 | $10.79 | $16.50 | 564,178 | — | — |
| 1996-10-07 | $10.85 | $16.58 | 1,158,000 | — | — |
| 1996-10-04 | $10.82 | $16.54 | 232,063 | — | — |
| 1996-10-03 | $10.69 | $16.33 | 211,682 | — | — |
| 1996-10-02 | $10.63 | $16.25 | 343,231 | — | — |
| 1996-10-01 | $10.61 | $16.21 | 339,989 | — | — |
| 1996-09-30 | $10.42 | $15.92 | 426,144 | — | — |
| 1996-09-27 | $10.39 | $15.88 | 617,446 | — | — |
| 1996-09-26 | $10.39 | $15.88 | 119,506 | — | — |
| 1996-09-25 | $10.44 | $15.96 | 497,940 | — | — |
| 1996-09-24 | $10.36 | $15.84 | 159,341 | — | — |
| 1996-09-23 | $10.39 | $15.88 | 241,327 | — | — |
| 1996-09-20 | $10.42 | $15.92 | 819,864 | — | — |
| 1996-09-19 | $10.28 | $15.72 | 89,398 | — | — |
| 1996-09-18 | $10.36 | $15.84 | 416,417 | — | — |
| 1996-09-17 | $10.31 | $15.76 | 927,326 | — | — |
| 1996-09-16 | $10.34 | $15.80 | 301,080 | — | — |
| 1996-09-13 | $10.39 | $15.88 | 1,266,389 | — | — |
| 1996-09-12 | $10.39 | $15.88 | 1,315,488 | — | — |
| 1996-09-11 | $10.34 | $15.80 | 1,006,534 | — | — |
| 1996-09-10 | $10.07 | $15.39 | 1,195,982 | — | — |
| 1996-09-09 | $10.04 | $15.34 | 258,002 | — | — |
| 1996-09-06 | $9.96 | $15.22 | 518,784 | — | — |
| 1996-09-05 | $9.77 | $14.93 | 1,213,584 | — | — |
| 1996-09-04 | $9.53 | $14.56 | 217,241 | — | — |
| 1996-09-03 | $9.61 | $14.68 | 177,869 | — | — |
| 1996-08-30 | $9.45 | $14.44 | 83,376 | — | — |
| 1996-08-29 | $9.39 | $14.35 | 68,554 | — | — |
| 1996-08-28 | $9.53 | $14.56 | 131,549 | — | — |
| 1996-08-27 | $9.58 | $14.64 | 524,342 | — | — |
| 1996-08-26 | $9.53 | $14.56 | 88,471 | — | — |
| 1996-08-23 | $9.55 | $14.60 | 123,211 | — | — |
| 1996-08-22 | $9.66 | $14.77 | 134,328 | — | — |
| 1996-08-21 | $9.63 | $14.73 | 50,952 | — | — |
| 1996-08-20 | $9.69 | $14.81 | 318,218 | — | — |
| 1996-08-19 | $9.55 | $14.60 | 44,004 | — | — |
| 1996-08-16 | $9.47 | $14.37 | 121,358 | — | — |
| 1996-08-15 | $9.50 | $14.41 | 196,860 | — | — |
| 1996-08-14 | $9.36 | $14.21 | 88,934 | — | — |
| 1996-08-13 | $9.23 | $14.00 | 316,829 | — | — |
| 1996-08-12 | $9.18 | $13.92 | 209,830 | — | — |
| 1996-08-09 | $9.18 | $13.92 | 75,502 | — | — |
| 1996-08-08 | $9.18 | $13.92 | 362,686 | — | — |
| 1996-08-07 | $9.23 | $14.00 | 165,826 | — | — |
| 1996-08-06 | $9.23 | $14.00 | 118,579 | — | — |
| 1996-08-05 | $9.28 | $14.08 | 185,280 | — | — |
| 1996-08-02 | $9.34 | $14.17 | 242,717 | — | — |
| 1996-08-01 | $9.26 | $14.04 | 174,626 | — | — |
| 1996-07-31 | $9.20 | $13.96 | 88,934 | — | — |
| 1996-07-30 | $9.20 | $13.96 | 119,506 | — | — |
| 1996-07-29 | $9.36 | $14.21 | 55,121 | — | — |
| 1996-07-26 | $9.42 | $14.29 | 551,208 | — | — |
| 1996-07-25 | $9.39 | $14.25 | 124,601 | — | — |
| 1996-07-24 | $9.26 | $14.04 | 457,178 | — | — |
| 1996-07-23 | $9.53 | $14.45 | 93,566 | — | — |
| 1996-07-22 | $9.47 | $14.37 | 159,341 | — | — |
| 1996-07-19 | $9.53 | $14.45 | 325,166 | — | — |
| 1996-07-18 | $9.55 | $14.49 | 105,146 | — | — |
| 1996-07-17 | $9.53 | $14.45 | 708,696 | — | — |
| 1996-07-16 | $9.36 | $14.21 | 254,760 | — | — |
| 1996-07-15 | $9.58 | $14.54 | 379,824 | — | — |
| 1996-07-12 | $9.77 | $14.82 | 85,692 | — | — |
| 1996-07-11 | $9.77 | $14.82 | 387,235 | — | — |
| 1996-07-10 | $9.82 | $14.90 | 198,713 | — | — |
| 1996-07-09 | $9.82 | $14.90 | 845,340 | — | — |
| 1996-07-08 | $9.82 | $14.90 | 247,349 | — | — |
| 1996-07-05 | $9.77 | $14.82 | 57,900 | — | — |
| 1996-07-03 | $9.82 | $14.90 | 219,094 | — | — |
| 1996-07-02 | $9.85 | $14.94 | 156,562 | — | — |
| 1996-07-01 | $9.85 | $14.94 | 278,383 | — | — |
| 1996-06-28 | $9.80 | $14.86 | 336,283 | — | — |
| 1996-06-27 | $10.01 | $15.19 | 635,510 | — | — |
| 1996-06-26 | $9.66 | $14.66 | 266,340 | — | — |
| 1996-06-25 | $9.61 | $14.58 | 986,153 | — | — |
| 1996-06-24 | $9.66 | $14.66 | 53,268 | — | — |
| 1996-06-21 | $9.72 | $14.74 | 136,644 | — | — |
| 1996-06-20 | $9.69 | $14.70 | 559,082 | — | — |
| 1996-06-19 | $9.61 | $14.58 | 223,262 | — | — |
| 1996-06-18 | $9.55 | $14.49 | 142,202 | — | — |
| 1996-06-17 | $9.61 | $14.58 | 204,734 | — | — |
| 1996-06-14 | $9.58 | $14.54 | 68,090 | — | — |
| 1996-06-13 | $9.50 | $14.41 | 95,882 | — | — |
| 1996-06-12 | $9.55 | $14.49 | 550,282 | — | — |
| 1996-06-11 | $9.42 | $14.29 | 171,384 | — | — |
| 1996-06-10 | $9.47 | $14.37 | 102,367 | — | — |
| 1996-06-07 | $9.50 | $14.41 | 765,670 | — | — |
| 1996-06-06 | $9.47 | $14.37 | 911,578 | — | — |
| 1996-06-05 | $9.55 | $14.49 | 100,514 | — | — |
| 1996-06-04 | $9.66 | $14.66 | 119,969 | — | — |
| 1996-06-03 | $9.50 | $14.41 | 64,385 | — | — |
| 1996-05-31 | $9.53 | $14.45 | 137,107 | — | — |
| 1996-05-30 | $9.72 | $14.74 | 167,678 | — | — |
| 1996-05-29 | $9.61 | $14.58 | 84,766 | — | — |
| 1996-05-28 | $9.66 | $14.66 | 148,224 | — | — |
| 1996-05-24 | $9.85 | $14.94 | 207,050 | — | — |
| 1996-05-23 | $9.96 | $15.11 | 25,939 | — | — |
| 1996-05-22 | $9.93 | $15.07 | 211,219 | — | — |
| 1996-05-21 | $9.82 | $14.90 | 167,215 | — | — |
| 1996-05-20 | $9.90 | $15.03 | 246,422 | — | — |
| 1996-05-17 | $9.85 | $14.94 | 106,536 | — | — |
| 1996-05-16 | $9.88 | $14.99 | 21,307 | — | — |
| 1996-05-15 | $9.90 | $15.03 | 378,434 | — | — |
| 1996-05-14 | $9.93 | $15.07 | 112,094 | — | — |
| 1996-05-13 | $9.82 | $14.90 | 101,441 | — | — |
| 1996-05-10 | $9.72 | $14.63 | 46,783 | — | — |
| 1996-05-09 | $9.69 | $14.59 | 94,493 | — | — |
| 1996-05-08 | $9.58 | $14.43 | 154,709 | — | — |
| 1996-05-07 | $9.74 | $14.67 | 200,102 | — | — |
| 1996-05-06 | $9.74 | $14.67 | 208,903 | — | — |
| 1996-05-03 | $9.72 | $14.63 | 378,434 | — | — |
| 1996-05-02 | $9.69 | $14.59 | 425,218 | — | — |
| 1996-05-01 | $9.74 | $14.67 | 297,374 | — | — |
| 1996-04-30 | $9.63 | $14.51 | 377,971 | — | — |
| 1996-04-29 | $9.77 | $14.71 | 210,756 | — | — |
| 1996-04-26 | $9.82 | $14.80 | 503,035 | — | — |
| 1996-04-25 | $9.63 | $14.51 | 158,878 | — | — |
| 1996-04-24 | $9.61 | $14.47 | 539,628 | — | — |
| 1996-04-23 | $9.53 | $14.35 | 208,903 | — | — |
| 1996-04-22 | $9.45 | $14.23 | 71,796 | — | — |
| 1996-04-19 | $9.39 | $14.15 | 58,363 | — | — |
| 1996-04-18 | $9.42 | $14.19 | 52,805 | — | — |
| 1996-04-17 | $9.39 | $14.15 | 46,783 | — | — |
| 1996-04-16 | $9.50 | $14.31 | 323,777 | — | — |
| 1996-04-15 | $9.47 | $14.27 | 113,947 | — | — |
| 1996-04-12 | $9.47 | $14.27 | 119,506 | — | — |
| 1996-04-11 | $9.50 | $14.31 | 319,145 | — | — |
| 1996-04-10 | $9.47 | $14.27 | 181,574 | — | — |
| 1996-04-09 | $9.45 | $14.23 | 157,951 | — | — |
| 1996-04-08 | $9.26 | $13.94 | 154,709 | — | — |
| 1996-04-04 | $9.34 | $14.06 | 78,744 | — | — |
| 1996-04-03 | $9.36 | $14.11 | 522,953 | — | — |
| 1996-04-02 | $9.31 | $14.02 | 1,643,897 | — | — |
| 1996-04-01 | $9.34 | $14.06 | 185,743 | — | — |
| 1996-03-29 | $9.26 | $13.94 | 169,068 | — | — |
| 1996-03-28 | $9.28 | $13.98 | 348,790 | — | — |
| 1996-03-27 | $9.36 | $14.11 | 160,267 | — | — |
| 1996-03-26 | $9.47 | $14.27 | 169,994 | — | — |
| 1996-03-25 | $9.42 | $14.19 | 114,874 | — | — |
| 1996-03-22 | $9.34 | $14.06 | 52,342 | — | — |
| 1996-03-21 | $9.34 | $14.06 | 107,462 | — | — |
| 1996-03-20 | $9.39 | $14.15 | 176,016 | — | — |
| 1996-03-19 | $9.34 | $14.06 | 156,562 | — | — |
| 1996-03-18 | $9.28 | $13.98 | 153,782 | — | — |
| 1996-03-15 | $9.15 | $13.78 | 546,113 | — | — |
| 1996-03-14 | $9.36 | $14.11 | 115,337 | — | — |
| 1996-03-13 | $9.28 | $13.98 | 111,631 | — | — |
| 1996-03-12 | $9.12 | $13.74 | 35,203 | — | — |
| 1996-03-11 | $9.12 | $13.74 | 58,363 | — | — |
| 1996-03-08 | $9.07 | $13.66 | 374,729 | — | — |
| 1996-03-07 | $9.20 | $13.86 | 60,679 | — | — |
| 1996-03-06 | $9.12 | $13.74 | 187,596 | — | — |
| 1996-03-05 | $9.04 | $13.62 | 163,046 | — | — |
| 1996-03-04 | $9.12 | $13.74 | 186,206 | — | — |
| 1996-03-01 | $9.01 | $13.58 | 251,518 | — | — |
| 1996-02-29 | $9.01 | $13.58 | 106,536 | — | — |
| 1996-02-28 | $8.99 | $13.54 | 339,989 | — | — |
| 1996-02-27 | $9.01 | $13.58 | 385,382 | — | — |
| 1996-02-26 | $9.15 | $13.78 | 35,203 | — | — |
| 1996-02-23 | $9.26 | $13.94 | 345,084 | — | — |
| 1996-02-22 | $9.26 | $13.94 | 381,214 | — | — |
| 1996-02-21 | $9.20 | $13.86 | 183,427 | — | — |
| 1996-02-20 | $9.12 | $13.74 | 241,327 | — | — |
| 1996-02-16 | $9.20 | $13.86 | 117,653 | — | — |
| 1996-02-15 | $9.18 | $13.82 | 230,210 | — | — |
| 1996-02-14 | $9.04 | $13.62 | 123,674 | — | — |
| 1996-02-13 | $9.15 | $13.67 | 85,229 | — | — |
| 1996-02-12 | $9.20 | $13.75 | 214,462 | — | — |
| 1996-02-09 | $9.18 | $13.71 | 484,970 | — | — |
| 1996-02-08 | $9.07 | $13.55 | 130,622 | — | — |
| 1996-02-07 | $9.15 | $13.67 | 176,942 | — | — |
| 1996-02-06 | $9.26 | $13.84 | 266,340 | — | — |
| 1996-02-05 | $9.15 | $13.67 | 395,573 | — | — |
| 1996-02-02 | $9.12 | $13.63 | 180,648 | — | — |
| 1996-02-01 | $9.15 | $13.67 | 83,376 | — | — |
| 1996-01-31 | $9.09 | $13.59 | 100,051 | — | — |
| 1996-01-30 | $9.07 | $13.55 | 220,020 | — | — |
| 1996-01-29 | $8.99 | $13.43 | 828,202 | — | — |
| 1996-01-26 | $8.91 | $13.31 | 389,551 | — | — |
| 1996-01-25 | $8.91 | $13.31 | 483,581 | — | — |
| 1996-01-24 | $8.96 | $13.39 | 110,242 | — | — |
| 1996-01-23 | $8.96 | $13.39 | 392,794 | — | — |
| 1996-01-22 | $8.99 | $13.43 | 29,645 | — | — |
| 1996-01-19 | $8.96 | $13.39 | 46,320 | — | — |
| 1996-01-18 | $9.04 | $13.51 | 195,470 | — | — |
| 1996-01-17 | $8.96 | $13.39 | 241,790 | — | — |
| 1996-01-16 | $8.96 | $13.39 | 302,006 | — | — |
| 1996-01-15 | $8.99 | $13.43 | 173,237 | — | — |
| 1996-01-12 | $8.96 | $13.39 | 334,430 | — | — |
| 1996-01-11 | $9.01 | $13.47 | 158,414 | — | — |
| 1996-01-10 | $9.01 | $13.47 | 199,176 | — | — |
| 1996-01-09 | $9.20 | $13.75 | 93,103 | — | — |
| 1996-01-08 | $9.20 | $13.75 | 31,034 | — | — |
| 1996-01-05 | $9.18 | $13.71 | 180,648 | — | — |
| 1996-01-04 | $9.07 | $13.55 | 163,046 | — | — |
| 1996-01-03 | $9.01 | $13.47 | 360,833 | — | — |
| 1996-01-02 | $9.04 | $13.51 | 190,838 | — | — |