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
- 1973-05-03 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 | $10.83 | $12.54 | 160,812 | — | — |
| 1996-12-30 | $10.33 | $11.96 | 139,073 | — | — |
| 1996-12-27 | $10.03 | $11.62 | 42,585 | — | — |
| 1996-12-26 | $9.61 | $11.13 | 13,103 | — | — |
| 1996-12-24 | $9.57 | $11.08 | 24,122 | — | — |
| 1996-12-23 | $9.53 | $11.03 | 109,293 | — | — |
| 1996-12-20 | $9.28 | $10.74 | 296,311 | — | — |
| 1996-12-19 | $9.28 | $10.74 | 142,348 | — | — |
| 1996-12-18 | $9.15 | $10.60 | 149,496 | — | — |
| 1996-12-17 | $9.19 | $10.64 | 72,961 | — | — |
| 1996-12-16 | $9.15 | $10.60 | 55,391 | — | — |
| 1996-12-13 | $9.11 | $10.55 | 48,839 | — | — |
| 1996-12-12 | $9.61 | $11.13 | 198,930 | — | — |
| 1996-12-11 | $9.70 | $11.23 | 177,489 | — | — |
| 1996-12-10 | $9.70 | $11.23 | 225,435 | — | — |
| 1996-12-09 | $9.61 | $11.13 | 97,976 | — | — |
| 1996-12-06 | $9.61 | $11.13 | 66,707 | — | — |
| 1996-12-05 | $9.61 | $11.13 | 86,064 | — | — |
| 1996-12-04 | $9.95 | $11.52 | 130,139 | — | — |
| 1996-12-03 | $9.86 | $11.42 | 235,560 | — | — |
| 1996-12-02 | $9.91 | $11.47 | 106,017 | — | — |
| 1996-11-29 | $9.74 | $11.28 | 36,927 | — | — |
| 1996-11-27 | $9.74 | $11.28 | 270,402 | — | — |
| 1996-11-26 | $9.82 | $11.37 | 89,042 | — | — |
| 1996-11-25 | $9.82 | $11.37 | 501,495 | — | — |
| 1996-11-22 | $9.61 | $11.13 | 180,467 | — | — |
| 1996-11-21 | $9.44 | $10.94 | 179,871 | — | — |
| 1996-11-20 | $9.23 | $10.69 | 220,074 | — | — |
| 1996-11-19 | $9.28 | $10.74 | 58,071 | — | — |
| 1996-11-18 | $9.28 | $10.74 | 468,737 | — | — |
| 1996-11-15 | $8.98 | $10.40 | 592,026 | — | — |
| 1996-11-14 | $9.11 | $10.55 | 176,298 | — | — |
| 1996-11-13 | $9.15 | $10.60 | 214,118 | — | — |
| 1996-11-12 | $9.07 | $10.50 | 237,942 | — | — |
| 1996-11-11 | $8.69 | $10.06 | 167,959 | — | — |
| 1996-11-08 | $8.65 | $10.01 | 137,584 | — | — |
| 1996-11-07 | $8.27 | $9.57 | 681,069 | — | — |
| 1996-11-06 | $8.31 | $9.62 | 206,971 | — | — |
| 1996-11-05 | $8.52 | $9.87 | 1,510,144 | — | — |
| 1996-11-04 | $8.44 | $9.77 | 451,465 | — | — |
| 1996-11-01 | $8.39 | $9.72 | 120,609 | — | — |
| 1996-10-31 | $8.48 | $9.82 | 189,401 | — | — |
| 1996-10-30 | $8.65 | $10.01 | 346,044 | — | — |
| 1996-10-29 | $8.69 | $10.01 | 61,942 | — | — |
| 1996-10-28 | $8.69 | $10.01 | 211,736 | — | — |
| 1996-10-25 | $8.86 | $10.21 | 156,941 | — | — |
| 1996-10-24 | $8.94 | $10.30 | 68,494 | — | — |
| 1996-10-23 | $8.94 | $10.30 | 204,886 | — | — |
| 1996-10-22 | $9.19 | $10.59 | 50,924 | — | — |
| 1996-10-21 | $9.19 | $10.59 | 205,184 | — | — |
| 1996-10-18 | $9.15 | $10.54 | 33,056 | — | — |
| 1996-10-17 | $9.07 | $10.45 | 224,243 | — | — |
| 1996-10-16 | $8.77 | $10.11 | 85,171 | — | — |
| 1996-10-15 | $8.90 | $10.25 | 83,980 | — | — |
| 1996-10-14 | $9.02 | $10.40 | 29,482 | — | — |
| 1996-10-11 | $9.07 | $10.45 | 93,807 | — | — |
| 1996-10-10 | $9.07 | $10.45 | 123,885 | — | — |
| 1996-10-09 | $9.07 | $10.45 | 163,790 | — | — |
| 1996-10-08 | $9.19 | $10.59 | 254,321 | — | — |
| 1996-10-07 | $9.28 | $10.69 | 116,440 | — | — |
| 1996-10-04 | $8.94 | $10.30 | 51,222 | — | — |
| 1996-10-03 | $8.98 | $10.35 | 128,947 | — | — |
| 1996-10-02 | $9.11 | $10.50 | 179,276 | — | — |
| 1996-10-01 | $8.90 | $10.25 | 54,795 | — | — |
| 1996-09-30 | $8.90 | $10.25 | 142,646 | — | — |
| 1996-09-27 | $8.73 | $10.06 | 72,068 | — | — |
| 1996-09-26 | $8.90 | $10.25 | 100,954 | — | — |
| 1996-09-25 | $9.02 | $10.40 | 248,067 | — | — |
| 1996-09-24 | $9.19 | $10.59 | 473,204 | — | — |
| 1996-09-23 | $9.28 | $10.69 | 412,751 | — | — |
| 1996-09-20 | $9.65 | $11.12 | 267,127 | — | — |
| 1996-09-19 | $9.53 | $10.98 | 130,436 | — | — |
| 1996-09-18 | $9.57 | $11.03 | 220,074 | — | — |
| 1996-09-17 | $9.91 | $11.41 | 111,973 | — | — |
| 1996-09-16 | $9.99 | $11.51 | 154,260 | — | — |
| 1996-09-13 | $9.78 | $11.27 | 321,624 | — | — |
| 1996-09-12 | $9.44 | $10.88 | 116,440 | — | — |
| 1996-09-11 | $9.44 | $10.88 | 164,683 | — | — |
| 1996-09-10 | $9.49 | $10.93 | 30,673 | — | — |
| 1996-09-09 | $9.53 | $10.98 | 33,949 | — | — |
| 1996-09-06 | $9.57 | $11.03 | 59,560 | — | — |
| 1996-09-05 | $9.32 | $10.74 | 56,880 | — | — |
| 1996-09-04 | $9.36 | $10.79 | 49,137 | — | — |
| 1996-09-03 | $9.23 | $10.64 | 60,156 | — | — |
| 1996-08-30 | $9.15 | $10.54 | 49,733 | — | — |
| 1996-08-29 | $9.23 | $10.64 | 82,193 | — | — |
| 1996-08-28 | $9.53 | $10.98 | 108,399 | — | — |
| 1996-08-27 | $9.61 | $11.08 | 63,729 | — | — |
| 1996-08-26 | $9.65 | $11.12 | 52,115 | — | — |
| 1996-08-23 | $9.65 | $11.12 | 50,030 | — | — |
| 1996-08-22 | $9.74 | $11.22 | 90,233 | — | — |
| 1996-08-21 | $9.70 | $11.17 | 176,595 | — | — |
| 1996-08-20 | $9.91 | $11.41 | 76,535 | — | — |
| 1996-08-19 | $10.03 | $11.56 | 22,931 | — | — |
| 1996-08-16 | $10.07 | $11.61 | 146,815 | — | — |
| 1996-08-15 | $9.74 | $11.22 | 164,683 | — | — |
| 1996-08-14 | $9.53 | $10.98 | 108,697 | — | — |
| 1996-08-13 | $9.32 | $10.74 | 46,457 | — | — |
| 1996-08-12 | $9.23 | $10.64 | 53,604 | — | — |
| 1996-08-09 | $9.15 | $10.54 | 36,927 | — | — |
| 1996-08-08 | $9.11 | $10.50 | 46,755 | — | — |
| 1996-08-07 | $9.11 | $10.50 | 25,015 | — | — |
| 1996-08-06 | $9.15 | $10.54 | 56,284 | — | — |
| 1996-08-05 | $9.07 | $10.45 | 45,563 | — | — |
| 1996-08-02 | $9.32 | $10.74 | 72,365 | — | — |
| 1996-08-01 | $9.19 | $10.59 | 43,479 | — | — |
| 1996-07-31 | $9.07 | $10.45 | 99,167 | — | — |
| 1996-07-30 | $8.81 | $10.11 | 42,288 | — | — |
| 1996-07-29 | $8.65 | $9.92 | 74,450 | — | — |
| 1996-07-26 | $8.52 | $9.77 | 100,359 | — | — |
| 1996-07-25 | $8.39 | $9.63 | 363,018 | — | — |
| 1996-07-24 | $8.31 | $9.53 | 46,457 | — | — |
| 1996-07-23 | $8.52 | $9.77 | 76,535 | — | — |
| 1996-07-22 | $8.86 | $10.16 | 34,247 | — | — |
| 1996-07-19 | $8.86 | $10.16 | 168,853 | — | — |
| 1996-07-18 | $9.11 | $10.45 | 192,379 | — | — |
| 1996-07-17 | $9.11 | $10.45 | 431,214 | — | — |
| 1996-07-16 | $9.15 | $10.49 | 272,785 | — | — |
| 1996-07-15 | $9.40 | $10.78 | 51,519 | — | — |
| 1996-07-12 | $9.40 | $10.78 | 254,619 | — | — |
| 1996-07-11 | $9.28 | $10.64 | 64,325 | — | — |
| 1996-07-10 | $9.53 | $10.93 | 47,648 | — | — |
| 1996-07-09 | $9.65 | $11.07 | 77,428 | — | — |
| 1996-07-08 | $9.78 | $11.22 | 67,601 | — | — |
| 1996-07-05 | $9.78 | $11.22 | 19,059 | — | — |
| 1996-07-03 | $9.91 | $11.36 | 146,518 | — | — |
| 1996-07-02 | $10.03 | $11.50 | 44,074 | — | — |
| 1996-07-01 | $10.03 | $11.50 | 72,961 | — | — |
| 1996-06-28 | $10.07 | $11.55 | 304,054 | — | — |
| 1996-06-27 | $10.24 | $11.75 | 208,162 | — | — |
| 1996-06-26 | $9.78 | $11.22 | 214,118 | — | — |
| 1996-06-25 | $9.70 | $11.12 | 140,859 | — | — |
| 1996-06-24 | $9.65 | $11.07 | 346,937 | — | — |
| 1996-06-21 | $9.82 | $11.26 | 189,401 | — | — |
| 1996-06-20 | $10.24 | $11.75 | 184,338 | — | — |
| 1996-06-19 | $10.28 | $11.79 | 122,396 | — | — |
| 1996-06-18 | $10.28 | $11.79 | 465,461 | — | — |
| 1996-06-17 | $10.41 | $11.94 | 116,440 | — | — |
| 1996-06-14 | $9.70 | $11.12 | 101,550 | — | — |
| 1996-06-13 | $9.65 | $11.07 | 44,074 | — | — |
| 1996-06-12 | $9.57 | $10.98 | 49,435 | — | — |
| 1996-06-11 | $9.23 | $10.59 | 24,122 | — | — |
| 1996-06-10 | $9.15 | $10.49 | 86,958 | — | — |
| 1996-06-07 | $9.07 | $10.40 | 56,582 | — | — |
| 1996-06-06 | $9.32 | $10.69 | 67,005 | — | — |
| 1996-06-05 | $9.36 | $10.73 | 212,629 | — | — |
| 1996-06-04 | $9.53 | $10.93 | 118,227 | — | — |
| 1996-06-03 | $9.28 | $10.64 | 465,759 | — | — |
| 1996-05-31 | $8.98 | $10.30 | 175,106 | — | — |
| 1996-05-30 | $9.11 | $10.45 | 58,071 | — | — |
| 1996-05-29 | $9.07 | $10.40 | 65,516 | — | — |
| 1996-05-28 | $9.32 | $10.69 | 214,714 | — | — |
| 1996-05-24 | $9.61 | $11.02 | 22,633 | — | — |
| 1996-05-23 | $9.57 | $10.98 | 74,748 | — | — |
| 1996-05-22 | $9.65 | $11.07 | 66,112 | — | — |
| 1996-05-21 | $9.70 | $11.12 | 104,826 | — | — |
| 1996-05-20 | $9.74 | $11.17 | 82,788 | — | — |
| 1996-05-17 | $9.61 | $11.02 | 119,418 | — | — |
| 1996-05-16 | $9.36 | $10.73 | 59,858 | — | — |
| 1996-05-15 | $8.90 | $10.21 | 197,441 | — | — |
| 1996-05-14 | $8.98 | $10.30 | 130,139 | — | — |
| 1996-05-13 | $8.94 | $10.25 | 53,306 | — | — |
| 1996-05-10 | $8.98 | $10.30 | 36,927 | — | — |
| 1996-05-09 | $9.15 | $10.49 | 33,651 | — | — |
| 1996-05-08 | $9.23 | $10.59 | 232,880 | — | — |
| 1996-05-07 | $9.57 | $10.98 | 53,306 | — | — |
| 1996-05-06 | $9.32 | $10.69 | 25,909 | — | — |
| 1996-05-03 | $9.28 | $10.64 | 937,772 | — | — |
| 1996-05-02 | $9.11 | $10.45 | 149,793 | — | — |
| 1996-05-01 | $9.19 | $10.54 | 103,634 | — | — |
| 1996-04-30 | $9.15 | $10.45 | 277,550 | — | — |
| 1996-04-29 | $9.36 | $10.69 | 39,607 | — | — |
| 1996-04-26 | $9.36 | $10.69 | 43,479 | — | — |
| 1996-04-25 | $9.40 | $10.73 | 618,233 | — | — |
| 1996-04-24 | $9.40 | $10.73 | 224,243 | — | — |
| 1996-04-23 | $9.49 | $10.83 | 58,369 | — | — |
| 1996-04-22 | $9.44 | $10.78 | 303,458 | — | — |
| 1996-04-19 | $9.44 | $10.78 | 116,142 | — | — |
| 1996-04-18 | $9.32 | $10.64 | 239,729 | — | — |
| 1996-04-17 | $9.32 | $10.64 | 655,160 | — | — |
| 1996-04-16 | $9.32 | $10.64 | 735,268 | — | — |
| 1996-04-15 | $9.23 | $10.54 | 835,329 | — | — |
| 1996-04-12 | $9.11 | $10.40 | 654,267 | — | — |
| 1996-04-11 | $9.11 | $10.40 | 871,661 | — | — |
| 1996-04-10 | $9.11 | $10.40 | 651,884 | — | — |
| 1996-04-09 | $9.15 | $10.45 | 708,764 | — | — |
| 1996-04-08 | $9.11 | $10.40 | 221,861 | — | — |
| 1996-04-04 | $9.19 | $10.49 | 1,171,545 | — | — |
| 1996-04-03 | $8.90 | $10.16 | 372,250 | — | — |
| 1996-04-02 | $8.69 | $9.92 | 321,028 | — | — |
| 1996-04-01 | $8.52 | $9.73 | 232,880 | — | — |
| 1996-03-29 | $8.48 | $9.68 | 108,995 | — | — |
| 1996-03-28 | $8.48 | $9.68 | 302,267 | — | — |
| 1996-03-27 | $8.60 | $9.82 | 191,188 | — | — |
| 1996-03-26 | $8.73 | $9.97 | 69,090 | — | — |
| 1996-03-25 | $8.94 | $10.21 | 47,648 | — | — |
| 1996-03-22 | $9.07 | $10.35 | 134,903 | — | — |
| 1996-03-21 | $9.11 | $10.40 | 34,843 | — | — |
| 1996-03-20 | $9.15 | $10.45 | 95,892 | — | — |
| 1996-03-19 | $9.19 | $10.49 | 626,571 | — | — |
| 1996-03-18 | $9.07 | $10.35 | 452,954 | — | — |
| 1996-03-15 | $9.07 | $10.35 | 181,360 | — | — |
| 1996-03-14 | $8.98 | $10.25 | 33,651 | — | — |
| 1996-03-13 | $9.11 | $10.40 | 22,037 | — | — |
| 1996-03-12 | $9.02 | $10.30 | 369,868 | — | — |
| 1996-03-11 | $9.02 | $10.30 | 318,050 | — | — |
| 1996-03-08 | $9.07 | $10.35 | 220,074 | — | — |
| 1996-03-07 | $9.32 | $10.64 | 19,059 | — | — |
| 1996-03-06 | $9.36 | $10.69 | 400,541 | — | — |
| 1996-03-05 | $9.15 | $10.45 | 267,127 | — | — |
| 1996-03-04 | $9.15 | $10.45 | 176,595 | — | — |
| 1996-03-01 | $8.81 | $10.06 | 153,069 | — | — |
| 1996-02-29 | $8.90 | $10.16 | 832,351 | — | — |
| 1996-02-28 | $8.98 | $10.25 | 340,385 | — | — |
| 1996-02-27 | $9.07 | $10.35 | 374,335 | — | — |
| 1996-02-26 | $9.07 | $10.35 | 244,196 | — | — |
| 1996-02-23 | $9.15 | $10.45 | 603,641 | — | — |
| 1996-02-22 | $8.96 | $10.23 | 192,081 | — | — |
| 1996-02-21 | $9.49 | $10.83 | 125,969 | — | — |
| 1996-02-20 | $9.15 | $10.45 | 90,531 | — | — |
| 1996-02-16 | $9.40 | $10.73 | 542,592 | — | — |
| 1996-02-15 | $9.42 | $10.76 | 85,766 | — | — |
| 1996-02-14 | $9.40 | $10.73 | 243,005 | — | — |
| 1996-02-13 | $9.32 | $10.64 | 108,399 | — | — |
| 1996-02-12 | $9.40 | $10.73 | 964,872 | — | — |
| 1996-02-09 | $9.65 | $11.02 | 398,456 | — | — |
| 1996-02-08 | $9.55 | $10.90 | 804,656 | — | — |
| 1996-02-07 | $9.42 | $10.76 | 546,761 | — | — |
| 1996-02-06 | $9.32 | $10.64 | 1,245,995 | — | — |
| 1996-02-05 | $9.02 | $10.30 | 772,493 | — | — |
| 1996-02-02 | $8.73 | $9.97 | 571,180 | — | — |
| 1996-02-01 | $8.77 | $10.01 | 817,759 | — | — |
| 1996-01-31 | $8.81 | $10.06 | 1,394,895 | — | — |
| 1996-01-30 | $8.44 | $9.58 | 1,518,184 | — | — |
| 1996-01-29 | $8.31 | $9.44 | 803,464 | — | — |
| 1996-01-26 | $8.19 | $9.30 | 1,248,973 | — | — |
| 1996-01-25 | $8.06 | $9.15 | 2,664,714 | — | — |
| 1996-01-24 | $7.74 | $8.80 | 4,235,907 | — | — |
| 1996-01-23 | $8.31 | $9.44 | 982,740 | — | — |
| 1996-01-22 | $8.39 | $9.54 | 36,927 | — | — |
| 1996-01-19 | $8.42 | $9.56 | 60,751 | — | — |
| 1996-01-18 | $8.39 | $9.54 | 988,696 | — | — |
| 1996-01-17 | $8.44 | $9.58 | 70,281 | — | — |
| 1996-01-16 | $8.48 | $9.63 | 1,421,102 | — | — |
| 1996-01-15 | $8.48 | $9.63 | 35,736 | — | — |
| 1996-01-12 | $8.54 | $9.70 | 61,942 | — | — |
| 1996-01-11 | $8.60 | $9.77 | 38,118 | — | — |
| 1996-01-10 | $8.60 | $9.77 | 267,424 | — | — |
| 1996-01-09 | $8.37 | $9.51 | 513,407 | — | — |
| 1996-01-08 | $8.27 | $9.39 | 30,376 | — | — |
| 1996-01-05 | $8.23 | $9.35 | 650,395 | — | — |
| 1996-01-04 | $8.23 | $9.35 | 433,001 | — | — |
| 1996-01-03 | $8.39 | $9.54 | 160,216 | — | — |
| 1996-01-02 | $8.44 | $9.58 | 154,260 | — | — |