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 | $10.44 | $21.58 | 584,400 | — | — |
| 1996-12-30 | $10.47 | $21.65 | 98,400 | — | — |
| 1996-12-27 | $10.38 | $21.45 | 80,000 | — | — |
| 1996-12-26 | $10.31 | $21.32 | 103,200 | — | — |
| 1996-12-24 | $10.31 | $21.32 | 154,000 | — | — |
| 1996-12-23 | $10.31 | $21.32 | 298,400 | — | — |
| 1996-12-20 | $10.38 | $21.45 | 180,000 | — | — |
| 1996-12-19 | $10.41 | $21.52 | 368,800 | — | — |
| 1996-12-18 | $10.19 | $21.06 | 139,200 | — | — |
| 1996-12-17 | $10.19 | $21.06 | 799,600 | — | — |
| 1996-12-16 | $10.22 | $21.13 | 234,000 | — | — |
| 1996-12-13 | $10.22 | $21.13 | 120,000 | — | — |
| 1996-12-12 | $10.22 | $21.13 | 574,400 | — | — |
| 1996-12-11 | $10.25 | $21.19 | 118,400 | — | — |
| 1996-12-10 | $10.34 | $21.39 | 327,200 | — | — |
| 1996-12-09 | $10.34 | $21.39 | 104,800 | — | — |
| 1996-12-06 | $10.28 | $21.26 | 317,600 | — | — |
| 1996-12-05 | $10.28 | $21.26 | 332,800 | — | — |
| 1996-12-04 | $10.34 | $21.39 | 310,400 | — | — |
| 1996-12-03 | $10.31 | $21.32 | 105,600 | — | — |
| 1996-12-02 | $10.25 | $21.19 | 297,200 | — | — |
| 1996-11-29 | $10.28 | $21.26 | 86,000 | — | — |
| 1996-11-27 | $10.31 | $21.32 | 187,200 | — | — |
| 1996-11-26 | $10.28 | $21.26 | 399,600 | — | — |
| 1996-11-25 | $10.28 | $21.26 | 441,600 | — | — |
| 1996-11-22 | $10.19 | $21.06 | 163,600 | — | — |
| 1996-11-21 | $10.22 | $21.13 | 77,200 | — | — |
| 1996-11-20 | $10.19 | $21.06 | 314,000 | — | — |
| 1996-11-19 | $10.16 | $21.00 | 212,800 | — | — |
| 1996-11-18 | $10.13 | $20.93 | 556,800 | — | — |
| 1996-11-15 | $10.16 | $21.00 | 572,400 | — | — |
| 1996-11-14 | $10.16 | $21.00 | 361,600 | — | — |
| 1996-11-13 | $10.06 | $20.81 | 114,400 | — | — |
| 1996-11-12 | $10.09 | $20.87 | 1,009,200 | — | — |
| 1996-11-11 | $10.16 | $21.00 | 342,000 | — | — |
| 1996-11-08 | $10.13 | $20.93 | 153,600 | — | — |
| 1996-11-07 | $10.16 | $21.00 | 264,800 | — | — |
| 1996-11-06 | $10.06 | $20.81 | 349,200 | — | — |
| 1996-11-05 | $10.00 | $20.68 | 188,400 | — | — |
| 1996-11-04 | $9.97 | $20.61 | 213,600 | — | — |
| 1996-11-01 | $9.88 | $20.42 | 270,800 | — | — |
| 1996-10-31 | $9.78 | $20.22 | 550,400 | — | — |
| 1996-10-30 | $9.72 | $20.09 | 482,800 | — | — |
| 1996-10-29 | $9.66 | $19.97 | 78,800 | — | — |
| 1996-10-28 | $9.72 | $20.09 | 513,200 | — | — |
| 1996-10-25 | $9.56 | $19.77 | 1,244,800 | — | — |
| 1996-10-24 | $9.63 | $19.90 | 234,000 | — | — |
| 1996-10-23 | $9.66 | $19.97 | 82,800 | — | — |
| 1996-10-22 | $9.56 | $19.77 | 410,400 | — | — |
| 1996-10-21 | $9.63 | $19.90 | 473,200 | — | — |
| 1996-10-18 | $9.78 | $20.22 | 148,400 | — | — |
| 1996-10-17 | $9.63 | $19.90 | 160,000 | — | — |
| 1996-10-16 | $9.66 | $19.97 | 129,200 | — | — |
| 1996-10-15 | $9.69 | $20.03 | 282,400 | — | — |
| 1996-10-14 | $9.91 | $20.48 | 25,600 | — | — |
| 1996-10-11 | $9.94 | $20.55 | 90,400 | — | — |
| 1996-10-10 | $9.94 | $20.55 | 35,200 | — | — |
| 1996-10-09 | $9.94 | $20.55 | 1,499,600 | — | — |
| 1996-10-08 | $9.94 | $20.55 | 1,828,800 | — | — |
| 1996-10-07 | $10.19 | $20.72 | 380,800 | — | — |
| 1996-10-04 | $10.16 | $20.66 | 282,400 | — | — |
| 1996-10-03 | $10.06 | $20.47 | 69,600 | — | — |
| 1996-10-02 | $10.06 | $20.47 | 94,800 | — | — |
| 1996-10-01 | $10.09 | $20.53 | 72,000 | — | — |
| 1996-09-30 | $10.00 | $20.34 | 69,200 | — | — |
| 1996-09-27 | $9.97 | $20.28 | 129,200 | — | — |
| 1996-09-26 | $9.97 | $20.28 | 211,600 | — | — |
| 1996-09-25 | $9.91 | $20.15 | 869,600 | — | — |
| 1996-09-24 | $9.97 | $20.28 | 477,600 | — | — |
| 1996-09-23 | $10.03 | $20.40 | 166,400 | — | — |
| 1996-09-20 | $10.16 | $20.66 | 279,600 | — | — |
| 1996-09-19 | $10.19 | $20.72 | 189,600 | — | — |
| 1996-09-18 | $10.09 | $20.53 | 57,200 | — | — |
| 1996-09-17 | $10.16 | $20.66 | 52,000 | — | — |
| 1996-09-16 | $10.25 | $20.85 | 142,400 | — | — |
| 1996-09-13 | $10.28 | $20.91 | 187,200 | — | — |
| 1996-09-12 | $10.06 | $20.47 | 112,000 | — | — |
| 1996-09-11 | $10.06 | $20.47 | 176,400 | — | — |
| 1996-09-10 | $10.13 | $20.59 | 84,000 | — | — |
| 1996-09-09 | $10.13 | $20.59 | 64,800 | — | — |
| 1996-09-06 | $10.13 | $20.59 | 242,400 | — | — |
| 1996-09-05 | $9.97 | $20.28 | 464,800 | — | — |
| 1996-09-04 | $10.00 | $20.34 | 260,000 | — | — |
| 1996-09-03 | $10.09 | $20.53 | 82,800 | — | — |
| 1996-08-30 | $10.13 | $20.59 | 105,200 | — | — |
| 1996-08-29 | $10.16 | $20.66 | 136,000 | — | — |
| 1996-08-28 | $10.31 | $20.97 | 196,400 | — | — |
| 1996-08-27 | $10.28 | $20.91 | 140,800 | — | — |
| 1996-08-26 | $10.22 | $20.78 | 136,000 | — | — |
| 1996-08-23 | $10.31 | $20.97 | 48,000 | — | — |
| 1996-08-22 | $10.34 | $21.04 | 67,200 | — | — |
| 1996-08-21 | $10.34 | $21.04 | 284,800 | — | — |
| 1996-08-20 | $10.38 | $21.10 | 72,000 | — | — |
| 1996-08-19 | $10.47 | $21.29 | 117,200 | — | — |
| 1996-08-16 | $10.38 | $21.10 | 53,200 | — | — |
| 1996-08-15 | $10.22 | $20.78 | 71,600 | — | — |
| 1996-08-14 | $10.19 | $20.72 | 170,800 | — | — |
| 1996-08-13 | $10.22 | $20.78 | 414,800 | — | — |
| 1996-08-12 | $10.31 | $20.97 | 142,400 | — | — |
| 1996-08-09 | $10.25 | $20.85 | 75,600 | — | — |
| 1996-08-08 | $10.25 | $20.85 | 159,200 | — | — |
| 1996-08-07 | $10.28 | $20.91 | 294,000 | — | — |
| 1996-08-06 | $10.19 | $20.72 | 413,600 | — | — |
| 1996-08-05 | $10.13 | $20.59 | 742,400 | — | — |
| 1996-08-02 | $10.03 | $20.40 | 1,014,800 | — | — |
| 1996-08-01 | $9.91 | $20.15 | 249,600 | — | — |
| 1996-07-31 | $9.81 | $19.96 | 314,000 | — | — |
| 1996-07-30 | $9.88 | $20.08 | 57,600 | — | — |
| 1996-07-29 | $9.84 | $20.02 | 476,400 | — | — |
| 1996-07-26 | $9.84 | $20.02 | 464,800 | — | — |
| 1996-07-25 | $9.72 | $19.77 | 352,800 | — | — |
| 1996-07-24 | $9.69 | $19.70 | 182,400 | — | — |
| 1996-07-23 | $9.69 | $19.70 | 128,000 | — | — |
| 1996-07-22 | $9.75 | $19.83 | 90,000 | — | — |
| 1996-07-19 | $9.63 | $19.58 | 149,600 | — | — |
| 1996-07-18 | $9.69 | $19.70 | 151,200 | — | — |
| 1996-07-17 | $9.69 | $19.70 | 1,065,600 | — | — |
| 1996-07-16 | $9.63 | $19.58 | 141,200 | — | — |
| 1996-07-15 | $9.72 | $19.77 | 214,000 | — | — |
| 1996-07-12 | $9.72 | $19.77 | 118,400 | — | — |
| 1996-07-11 | $9.66 | $19.64 | 203,600 | — | — |
| 1996-07-10 | $9.63 | $19.58 | 272,000 | — | — |
| 1996-07-09 | $9.59 | $19.51 | 1,705,200 | — | — |
| 1996-07-08 | $9.53 | $19.39 | 1,974,800 | — | — |
| 1996-07-05 | $9.81 | $19.62 | 149,600 | — | — |
| 1996-07-03 | $10.00 | $19.99 | 306,400 | — | — |
| 1996-07-02 | $9.88 | $19.74 | 36,000 | — | — |
| 1996-07-01 | $9.97 | $19.93 | 98,000 | — | — |
| 1996-06-28 | $9.91 | $19.81 | 206,800 | — | — |
| 1996-06-27 | $9.72 | $19.43 | 450,400 | — | — |
| 1996-06-26 | $9.72 | $19.43 | 330,000 | — | — |
| 1996-06-25 | $9.66 | $19.31 | 403,200 | — | — |
| 1996-06-24 | $9.53 | $19.06 | 111,200 | — | — |
| 1996-06-21 | $9.47 | $18.93 | 388,400 | — | — |
| 1996-06-20 | $9.38 | $18.74 | 609,200 | — | — |
| 1996-06-19 | $9.41 | $18.81 | 77,200 | — | — |
| 1996-06-18 | $9.41 | $18.81 | 59,600 | — | — |
| 1996-06-17 | $9.41 | $18.81 | 87,200 | — | — |
| 1996-06-14 | $9.38 | $18.74 | 72,000 | — | — |
| 1996-06-13 | $9.44 | $18.87 | 87,200 | — | — |
| 1996-06-12 | $9.47 | $18.93 | 332,800 | — | — |
| 1996-06-11 | $9.44 | $18.87 | 167,200 | — | — |
| 1996-06-10 | $9.41 | $18.81 | 74,400 | — | — |
| 1996-06-07 | $9.44 | $18.87 | 164,800 | — | — |
| 1996-06-06 | $9.59 | $19.18 | 70,000 | — | — |
| 1996-06-05 | $9.56 | $19.12 | 170,400 | — | — |
| 1996-06-04 | $9.56 | $19.12 | 190,400 | — | — |
| 1996-06-03 | $9.50 | $18.99 | 39,200 | — | — |
| 1996-05-31 | $9.53 | $19.06 | 137,600 | — | — |
| 1996-05-30 | $9.72 | $19.43 | 486,400 | — | — |
| 1996-05-29 | $9.72 | $19.43 | 911,600 | — | — |
| 1996-05-28 | $9.69 | $19.37 | 180,000 | — | — |
| 1996-05-24 | $9.69 | $19.37 | 172,800 | — | — |
| 1996-05-23 | $9.63 | $19.24 | 174,000 | — | — |
| 1996-05-22 | $9.63 | $19.24 | 94,400 | — | — |
| 1996-05-21 | $9.59 | $19.18 | 90,400 | — | — |
| 1996-05-20 | $9.59 | $19.18 | 58,800 | — | — |
| 1996-05-17 | $9.63 | $19.24 | 214,400 | — | — |
| 1996-05-16 | $9.59 | $19.18 | 92,000 | — | — |
| 1996-05-15 | $9.63 | $19.24 | 170,400 | — | — |
| 1996-05-14 | $9.69 | $19.37 | 41,200 | — | — |
| 1996-05-13 | $9.66 | $19.31 | 32,000 | — | — |
| 1996-05-10 | $9.59 | $19.18 | 175,600 | — | — |
| 1996-05-09 | $9.47 | $18.93 | 137,200 | — | — |
| 1996-05-08 | $9.34 | $18.68 | 142,800 | — | — |
| 1996-05-07 | $9.28 | $18.56 | 220,400 | — | — |
| 1996-05-06 | $9.44 | $18.87 | 232,000 | — | — |
| 1996-05-03 | $9.44 | $18.87 | 166,000 | — | — |
| 1996-05-02 | $9.47 | $18.93 | 203,600 | — | — |
| 1996-05-01 | $9.47 | $18.93 | 146,800 | — | — |
| 1996-04-30 | $9.44 | $18.87 | 85,200 | — | — |
| 1996-04-29 | $9.44 | $18.87 | 45,200 | — | — |
| 1996-04-26 | $9.41 | $18.81 | 86,800 | — | — |
| 1996-04-25 | $9.50 | $18.99 | 220,000 | — | — |
| 1996-04-24 | $9.44 | $18.87 | 74,400 | — | — |
| 1996-04-23 | $9.44 | $18.87 | 149,200 | — | — |
| 1996-04-22 | $9.50 | $18.99 | 84,400 | — | — |
| 1996-04-19 | $9.44 | $18.87 | 294,000 | — | — |
| 1996-04-18 | $9.50 | $18.99 | 105,200 | — | — |
| 1996-04-17 | $9.41 | $18.81 | 217,200 | — | — |
| 1996-04-16 | $9.47 | $18.93 | 396,000 | — | — |
| 1996-04-15 | $9.44 | $18.87 | 130,800 | — | — |
| 1996-04-12 | $9.50 | $18.99 | 561,600 | — | — |
| 1996-04-11 | $9.44 | $18.87 | 696,000 | — | — |
| 1996-04-10 | $9.41 | $18.81 | 1,550,000 | — | — |
| 1996-04-09 | $9.50 | $18.99 | 1,680,000 | — | — |
| 1996-04-08 | $9.31 | $18.62 | 330,000 | — | — |
| 1996-04-04 | $9.84 | $19.35 | 64,000 | — | — |
| 1996-04-03 | $9.91 | $19.47 | 128,400 | — | — |
| 1996-04-02 | $9.91 | $19.47 | 118,000 | — | — |
| 1996-04-01 | $9.97 | $19.59 | 145,600 | — | — |
| 1996-03-29 | $9.97 | $19.59 | 98,400 | — | — |
| 1996-03-28 | $9.91 | $19.47 | 60,400 | — | — |
| 1996-03-27 | $9.94 | $19.53 | 110,000 | — | — |
| 1996-03-26 | $9.94 | $19.53 | 447,200 | — | — |
| 1996-03-25 | $9.91 | $19.47 | 331,600 | — | — |
| 1996-03-22 | $9.88 | $19.41 | 93,600 | — | — |
| 1996-03-21 | $9.84 | $19.35 | 155,200 | — | — |
| 1996-03-20 | $9.88 | $19.41 | 99,600 | — | — |
| 1996-03-19 | $9.94 | $19.53 | 283,200 | — | — |
| 1996-03-18 | $9.94 | $19.53 | 587,200 | — | — |
| 1996-03-15 | $9.72 | $19.10 | 210,000 | — | — |
| 1996-03-14 | $9.75 | $19.16 | 282,000 | — | — |
| 1996-03-13 | $9.88 | $19.41 | 170,000 | — | — |
| 1996-03-12 | $9.88 | $19.41 | 572,400 | — | — |
| 1996-03-11 | $10.09 | $19.84 | 168,000 | — | — |
| 1996-03-08 | $10.19 | $20.02 | 500,400 | — | — |
| 1996-03-07 | $10.34 | $20.33 | 70,400 | — | — |
| 1996-03-06 | $10.38 | $20.39 | 73,600 | — | — |
| 1996-03-05 | $10.31 | $20.27 | 88,800 | — | — |
| 1996-03-04 | $10.47 | $20.58 | 195,600 | — | — |
| 1996-03-01 | $10.31 | $20.27 | 59,200 | — | — |
| 1996-02-29 | $10.31 | $20.27 | 1,332,800 | — | — |
| 1996-02-28 | $10.44 | $20.52 | 178,800 | — | — |
| 1996-02-27 | $10.31 | $20.27 | 126,800 | — | — |
| 1996-02-26 | $10.31 | $20.27 | 313,200 | — | — |
| 1996-02-23 | $10.41 | $20.45 | 292,800 | — | — |
| 1996-02-22 | $10.44 | $20.52 | 216,800 | — | — |
| 1996-02-21 | $10.31 | $20.27 | 69,600 | — | — |
| 1996-02-20 | $10.25 | $20.15 | 173,600 | — | — |
| 1996-02-16 | $10.44 | $20.52 | 322,800 | — | — |
| 1996-02-15 | $10.41 | $20.45 | 73,200 | — | — |
| 1996-02-14 | $10.47 | $20.58 | 272,400 | — | — |
| 1996-02-13 | $10.47 | $20.58 | 141,600 | — | — |
| 1996-02-12 | $10.50 | $20.64 | 120,000 | — | — |
| 1996-02-09 | $10.50 | $20.64 | 251,600 | — | — |
| 1996-02-08 | $10.53 | $20.70 | 411,600 | — | — |
| 1996-02-07 | $10.50 | $20.64 | 282,800 | — | — |
| 1996-02-06 | $10.50 | $20.64 | 166,800 | — | — |
| 1996-02-05 | $10.53 | $20.70 | 160,000 | — | — |
| 1996-02-02 | $10.44 | $20.52 | 130,800 | — | — |
| 1996-02-01 | $10.47 | $20.58 | 219,600 | — | — |
| 1996-01-31 | $10.50 | $20.64 | 299,200 | — | — |
| 1996-01-30 | $10.53 | $20.70 | 88,000 | — | — |
| 1996-01-29 | $10.53 | $20.70 | 184,000 | — | — |
| 1996-01-26 | $10.50 | $20.64 | 224,400 | — | — |
| 1996-01-25 | $10.53 | $20.70 | 170,400 | — | — |
| 1996-01-24 | $10.50 | $20.64 | 150,800 | — | — |
| 1996-01-23 | $10.53 | $20.70 | 248,800 | — | — |
| 1996-01-22 | $10.44 | $20.52 | 98,400 | — | — |
| 1996-01-19 | $10.47 | $20.58 | 246,400 | — | — |
| 1996-01-18 | $10.50 | $20.64 | 256,800 | — | — |
| 1996-01-17 | $10.44 | $20.52 | 202,400 | — | — |
| 1996-01-16 | $10.50 | $20.64 | 112,000 | — | — |
| 1996-01-15 | $10.47 | $20.58 | 124,000 | — | — |
| 1996-01-12 | $10.47 | $20.58 | 929,600 | — | — |
| 1996-01-11 | $10.53 | $20.70 | 204,800 | — | — |
| 1996-01-10 | $10.56 | $20.76 | 293,200 | — | — |
| 1996-01-09 | $10.63 | $20.88 | 1,918,000 | — | — |
| 1996-01-08 | $10.66 | $20.95 | 1,463,200 | — | — |
| 1996-01-05 | $10.81 | $20.93 | 512,000 | — | — |
| 1996-01-04 | $10.75 | $20.81 | 382,400 | — | — |
| 1996-01-03 | $10.75 | $20.81 | 464,000 | — | — |
| 1996-01-02 | $10.91 | $21.11 | 341,600 | — | — |