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 | $10.71 | $23.06 | 222,890 | — | — |
| 1996-12-30 | $10.83 | $23.31 | 332,188 | — | — |
| 1996-12-27 | $10.83 | $23.31 | 218,166 | — | — |
| 1996-12-26 | $10.77 | $23.19 | 237,492 | — | — |
| 1996-12-24 | $10.77 | $23.19 | 85,892 | — | — |
| 1996-12-23 | $10.77 | $23.19 | 428,173 | — | — |
| 1996-12-20 | $10.83 | $23.31 | 926,347 | — | — |
| 1996-12-19 | $10.71 | $23.06 | 451,149 | — | — |
| 1996-12-18 | $10.54 | $22.69 | 252,308 | — | — |
| 1996-12-17 | $10.54 | $22.69 | 431,823 | — | — |
| 1996-12-16 | $10.65 | $22.94 | 439,553 | — | — |
| 1996-12-13 | $10.59 | $22.81 | 605,970 | — | — |
| 1996-12-12 | $10.59 | $22.81 | 427,314 | — | — |
| 1996-12-11 | $10.71 | $23.06 | 836,805 | — | — |
| 1996-12-10 | $10.77 | $23.19 | 1,057,763 | — | — |
| 1996-12-09 | $10.89 | $23.44 | 2,136,354 | — | — |
| 1996-12-06 | $10.59 | $22.81 | 2,157,183 | — | — |
| 1996-12-05 | $10.94 | $23.15 | 893,923 | — | — |
| 1996-12-04 | $10.94 | $23.15 | 1,123,041 | — | — |
| 1996-12-03 | $10.71 | $22.65 | 1,270,775 | — | — |
| 1996-12-02 | $10.71 | $22.65 | 750,698 | — | — |
| 1996-11-29 | $10.65 | $22.53 | 313,936 | — | — |
| 1996-11-27 | $10.71 | $22.65 | 287,309 | — | — |
| 1996-11-26 | $10.83 | $22.90 | 1,007,945 | — | — |
| 1996-11-25 | $11.00 | $23.27 | 761,649 | — | — |
| 1996-11-22 | $10.77 | $22.78 | 615,203 | — | — |
| 1996-11-21 | $11.12 | $23.51 | 162,122 | — | — |
| 1996-11-20 | $11.12 | $23.51 | 876,100 | — | — |
| 1996-11-19 | $11.18 | $23.64 | 486,579 | — | — |
| 1996-11-18 | $11.35 | $24.01 | 769,809 | — | — |
| 1996-11-15 | $11.24 | $23.76 | 439,553 | — | — |
| 1996-11-14 | $11.24 | $23.76 | 195,405 | — | — |
| 1996-11-13 | $11.29 | $23.88 | 264,548 | — | — |
| 1996-11-12 | $11.35 | $24.01 | 652,566 | — | — |
| 1996-11-11 | $11.29 | $23.88 | 160,404 | — | — |
| 1996-11-08 | $11.29 | $23.88 | 210,221 | — | — |
| 1996-11-07 | $11.29 | $23.88 | 255,529 | — | — |
| 1996-11-06 | $11.29 | $23.88 | 506,764 | — | — |
| 1996-11-05 | $11.18 | $23.64 | 694,653 | — | — |
| 1996-11-04 | $11.00 | $23.27 | 252,523 | — | — |
| 1996-11-01 | $10.89 | $23.02 | 343,784 | — | — |
| 1996-10-31 | $10.89 | $23.02 | 719,132 | — | — |
| 1996-10-30 | $10.89 | $23.02 | 660,941 | — | — |
| 1996-10-29 | $10.71 | $22.65 | 736,955 | — | — |
| 1996-10-28 | $10.48 | $22.16 | 265,836 | — | — |
| 1996-10-25 | $10.48 | $22.16 | 254,026 | — | — |
| 1996-10-24 | $10.48 | $22.16 | 275,499 | — | — |
| 1996-10-23 | $10.54 | $22.28 | 286,021 | — | — |
| 1996-10-22 | $10.59 | $22.41 | 583,638 | — | — |
| 1996-10-21 | $10.59 | $22.41 | 409,921 | — | — |
| 1996-10-18 | $10.54 | $22.28 | 294,825 | — | — |
| 1996-10-17 | $10.59 | $22.41 | 308,997 | — | — |
| 1996-10-16 | $10.54 | $22.28 | 247,584 | — | — |
| 1996-10-15 | $10.59 | $22.41 | 452,652 | — | — |
| 1996-10-14 | $10.54 | $22.28 | 302,985 | — | — |
| 1996-10-11 | $10.54 | $22.28 | 371,913 | — | — |
| 1996-10-10 | $10.48 | $22.16 | 283,444 | — | — |
| 1996-10-09 | $10.54 | $22.28 | 288,813 | — | — |
| 1996-10-08 | $10.54 | $22.28 | 536,182 | — | — |
| 1996-10-07 | $10.54 | $22.28 | 273,781 | — | — |
| 1996-10-04 | $10.48 | $22.16 | 318,445 | — | — |
| 1996-10-03 | $10.36 | $21.91 | 337,342 | — | — |
| 1996-10-02 | $10.42 | $22.04 | 661,155 | — | — |
| 1996-10-01 | $10.36 | $21.91 | 244,363 | — | — |
| 1996-09-30 | $10.19 | $21.54 | 645,480 | — | — |
| 1996-09-27 | $10.30 | $21.79 | 485,076 | — | — |
| 1996-09-26 | $10.54 | $22.28 | 971,656 | — | — |
| 1996-09-25 | $10.36 | $21.91 | 324,028 | — | — |
| 1996-09-24 | $10.42 | $22.04 | 556,367 | — | — |
| 1996-09-23 | $10.54 | $22.28 | 269,702 | — | — |
| 1996-09-20 | $10.54 | $22.28 | 976,165 | — | — |
| 1996-09-19 | $10.54 | $22.28 | 281,297 | — | — |
| 1996-09-18 | $10.48 | $22.16 | 296,543 | — | — |
| 1996-09-17 | $10.54 | $22.28 | 238,136 | — | — |
| 1996-09-16 | $10.36 | $21.91 | 297,616 | — | — |
| 1996-09-13 | $10.48 | $22.16 | 332,403 | — | — |
| 1996-09-12 | $10.25 | $21.67 | 403,049 | — | — |
| 1996-09-11 | $10.19 | $21.54 | 171,999 | — | — |
| 1996-09-10 | $10.13 | $21.42 | 391,454 | — | — |
| 1996-09-09 | $10.19 | $21.54 | 1,373,416 | — | — |
| 1996-09-06 | $10.13 | $21.42 | 1,496,457 | — | — |
| 1996-09-05 | $10.36 | $21.50 | 361,821 | — | — |
| 1996-09-04 | $10.42 | $21.62 | 729,654 | — | — |
| 1996-09-03 | $10.42 | $21.62 | 257,677 | — | — |
| 1996-08-30 | $10.48 | $21.74 | 194,546 | — | — |
| 1996-08-29 | $10.48 | $21.74 | 493,665 | — | — |
| 1996-08-28 | $10.59 | $21.99 | 156,968 | — | — |
| 1996-08-27 | $10.59 | $21.99 | 245,437 | — | — |
| 1996-08-26 | $10.65 | $22.11 | 186,816 | — | — |
| 1996-08-23 | $10.71 | $22.23 | 188,104 | — | — |
| 1996-08-22 | $10.65 | $22.11 | 582,349 | — | — |
| 1996-08-21 | $10.59 | $21.99 | 558,085 | — | — |
| 1996-08-20 | $10.54 | $21.86 | 183,595 | — | — |
| 1996-08-19 | $10.71 | $22.23 | 917,758 | — | — |
| 1996-08-16 | $10.65 | $22.11 | 143,655 | — | — |
| 1996-08-15 | $10.48 | $21.74 | 327,679 | — | — |
| 1996-08-14 | $10.48 | $21.74 | 322,096 | — | — |
| 1996-08-13 | $10.54 | $21.86 | 140,863 | — | — |
| 1996-08-12 | $10.54 | $21.86 | 366,760 | — | — |
| 1996-08-09 | $10.48 | $21.74 | 127,335 | — | — |
| 1996-08-08 | $10.54 | $21.86 | 221,387 | — | — |
| 1996-08-07 | $10.59 | $21.99 | 230,621 | — | — |
| 1996-08-06 | $10.71 | $22.23 | 402,834 | — | — |
| 1996-08-05 | $10.89 | $22.59 | 226,541 | — | — |
| 1996-08-02 | $10.71 | $22.23 | 195,190 | — | — |
| 1996-08-01 | $10.59 | $21.99 | 250,161 | — | — |
| 1996-07-31 | $10.42 | $21.62 | 200,773 | — | — |
| 1996-07-30 | $10.36 | $21.50 | 321,881 | — | — |
| 1996-07-29 | $10.42 | $21.62 | 136,139 | — | — |
| 1996-07-26 | $10.54 | $21.86 | 211,080 | — | — |
| 1996-07-25 | $10.71 | $22.23 | 497,531 | — | — |
| 1996-07-24 | $10.65 | $22.11 | 598,454 | — | — |
| 1996-07-23 | $10.48 | $21.74 | 294,825 | — | — |
| 1996-07-22 | $10.36 | $21.50 | 158,042 | — | — |
| 1996-07-19 | $10.48 | $21.74 | 315,869 | — | — |
| 1996-07-18 | $10.48 | $21.74 | 417,436 | — | — |
| 1996-07-17 | $10.42 | $21.62 | 216,019 | — | — |
| 1996-07-16 | $10.42 | $21.62 | 388,233 | — | — |
| 1996-07-15 | $10.71 | $22.23 | 225,038 | — | — |
| 1996-07-12 | $10.77 | $22.35 | 213,013 | — | — |
| 1996-07-11 | $10.65 | $22.11 | 312,218 | — | — |
| 1996-07-10 | $10.65 | $22.11 | 408,632 | — | — |
| 1996-07-09 | $10.48 | $21.74 | 476,916 | — | — |
| 1996-07-08 | $10.59 | $21.99 | 481,641 | — | — |
| 1996-07-05 | $10.65 | $22.11 | 155,894 | — | — |
| 1996-07-03 | $11.06 | $22.95 | 262,186 | — | — |
| 1996-07-02 | $11.06 | $22.95 | 250,805 | — | — |
| 1996-07-01 | $11.06 | $22.95 | 236,418 | — | — |
| 1996-06-28 | $11.00 | $22.83 | 581,920 | — | — |
| 1996-06-27 | $10.83 | $22.47 | 377,067 | — | — |
| 1996-06-26 | $10.65 | $22.11 | 233,197 | — | — |
| 1996-06-25 | $10.71 | $22.23 | 318,445 | — | — |
| 1996-06-24 | $10.71 | $22.23 | 227,829 | — | — |
| 1996-06-21 | $10.65 | $22.11 | 616,491 | — | — |
| 1996-06-20 | $10.59 | $21.99 | 220,099 | — | — |
| 1996-06-19 | $10.59 | $21.99 | 535,108 | — | — |
| 1996-06-18 | $10.48 | $21.74 | 164,698 | — | — |
| 1996-06-17 | $10.36 | $21.50 | 191,754 | — | — |
| 1996-06-14 | $10.42 | $21.62 | 153,318 | — | — |
| 1996-06-13 | $10.48 | $21.74 | 275,929 | — | — |
| 1996-06-12 | $10.42 | $21.62 | 302,770 | — | — |
| 1996-06-11 | $10.48 | $21.74 | 256,174 | — | — |
| 1996-06-10 | $10.54 | $21.86 | 3,991,196 | — | — |
| 1996-06-07 | $10.48 | $21.74 | 1,287,954 | — | — |
| 1996-06-06 | $10.48 | $21.74 | 193,257 | — | — |
| 1996-06-05 | $10.77 | $21.94 | 2,944,385 | — | — |
| 1996-06-04 | $10.71 | $21.83 | 329,182 | — | — |
| 1996-06-03 | $10.54 | $21.47 | 283,874 | — | — |
| 1996-05-31 | $10.65 | $21.71 | 168,563 | — | — |
| 1996-05-30 | $10.77 | $21.94 | 256,603 | — | — |
| 1996-05-29 | $10.83 | $22.06 | 133,992 | — | — |
| 1996-05-28 | $10.94 | $22.30 | 305,562 | — | — |
| 1996-05-24 | $11.12 | $22.66 | 281,941 | — | — |
| 1996-05-23 | $11.06 | $22.54 | 191,540 | — | — |
| 1996-05-22 | $11.06 | $22.54 | 842,388 | — | — |
| 1996-05-21 | $10.65 | $21.71 | 499,678 | — | — |
| 1996-05-20 | $10.77 | $21.94 | 268,628 | — | — |
| 1996-05-17 | $10.89 | $22.18 | 311,145 | — | — |
| 1996-05-16 | $10.83 | $22.06 | 258,965 | — | — |
| 1996-05-15 | $10.89 | $22.18 | 296,758 | — | — |
| 1996-05-14 | $11.00 | $22.42 | 513,421 | — | — |
| 1996-05-13 | $11.06 | $22.54 | 261,971 | — | — |
| 1996-05-10 | $10.89 | $22.18 | 391,668 | — | — |
| 1996-05-09 | $10.65 | $21.71 | 279,794 | — | — |
| 1996-05-08 | $10.65 | $21.71 | 415,718 | — | — |
| 1996-05-07 | $10.42 | $21.23 | 142,152 | — | — |
| 1996-05-06 | $10.36 | $21.11 | 353,661 | — | — |
| 1996-05-03 | $10.36 | $21.11 | 266,051 | — | — |
| 1996-05-02 | $10.48 | $21.35 | 385,656 | — | — |
| 1996-05-01 | $10.65 | $21.71 | 295,040 | — | — |
| 1996-04-30 | $10.54 | $21.47 | 296,758 | — | — |
| 1996-04-29 | $10.42 | $21.23 | 318,231 | — | — |
| 1996-04-26 | $10.42 | $21.23 | 221,172 | — | — |
| 1996-04-25 | $10.48 | $21.35 | 281,297 | — | — |
| 1996-04-24 | $10.48 | $21.35 | 275,285 | — | — |
| 1996-04-23 | $10.42 | $21.23 | 285,806 | — | — |
| 1996-04-22 | $10.42 | $21.23 | 247,155 | — | — |
| 1996-04-19 | $10.36 | $21.11 | 470,689 | — | — |
| 1996-04-18 | $10.54 | $21.47 | 350,655 | — | — |
| 1996-04-17 | $10.42 | $21.23 | 415,289 | — | — |
| 1996-04-16 | $10.48 | $21.35 | 979,815 | — | — |
| 1996-04-15 | $10.54 | $21.47 | 290,316 | — | — |
| 1996-04-12 | $10.36 | $21.11 | 457,161 | — | — |
| 1996-04-11 | $10.36 | $21.11 | 1,032,639 | — | — |
| 1996-04-10 | $10.65 | $21.71 | 766,588 | — | — |
| 1996-04-09 | $10.71 | $21.83 | 885,978 | — | — |
| 1996-04-08 | $10.77 | $21.94 | 576,766 | — | — |
| 1996-04-04 | $11.18 | $22.77 | 440,198 | — | — |
| 1996-04-03 | $11.29 | $23.01 | 298,261 | — | — |
| 1996-04-02 | $11.35 | $23.13 | 240,928 | — | — |
| 1996-04-01 | $11.35 | $23.13 | 144,943 | — | — |
| 1996-03-29 | $11.35 | $23.13 | 317,372 | — | — |
| 1996-03-28 | $11.35 | $23.13 | 619,068 | — | — |
| 1996-03-27 | $11.41 | $23.25 | 781,619 | — | — |
| 1996-03-26 | $11.35 | $23.13 | 242,216 | — | — |
| 1996-03-25 | $11.18 | $22.77 | 192,613 | — | — |
| 1996-03-22 | $11.24 | $22.89 | 150,526 | — | — |
| 1996-03-21 | $11.18 | $22.77 | 433,756 | — | — |
| 1996-03-20 | $11.18 | $22.77 | 136,569 | — | — |
| 1996-03-19 | $11.18 | $22.77 | 423,234 | — | — |
| 1996-03-18 | $11.29 | $23.01 | 511,059 | — | — |
| 1996-03-15 | $11.00 | $22.42 | 841,529 | — | — |
| 1996-03-14 | $11.00 | $22.42 | 277,647 | — | — |
| 1996-03-13 | $11.06 | $22.54 | 517,501 | — | — |
| 1996-03-12 | $11.12 | $22.66 | 499,678 | — | — |
| 1996-03-11 | $11.24 | $22.89 | 412,068 | — | — |
| 1996-03-08 | $11.24 | $22.89 | 705,390 | — | — |
| 1996-03-07 | $11.53 | $23.49 | 992,055 | — | — |
| 1996-03-06 | $11.47 | $23.37 | 2,196,049 | — | — |
| 1996-03-05 | $11.58 | $23.21 | 243,504 | — | — |
| 1996-03-04 | $11.70 | $23.44 | 354,305 | — | — |
| 1996-03-01 | $11.58 | $23.21 | 286,021 | — | — |
| 1996-02-29 | $11.58 | $23.21 | 300,408 | — | — |
| 1996-02-28 | $11.70 | $23.44 | 299,979 | — | — |
| 1996-02-27 | $11.64 | $23.32 | 333,476 | — | — |
| 1996-02-26 | $11.64 | $23.32 | 412,068 | — | — |
| 1996-02-23 | $11.82 | $23.67 | 235,559 | — | — |
| 1996-02-22 | $11.76 | $23.56 | 347,863 | — | — |
| 1996-02-21 | $11.70 | $23.44 | 400,902 | — | — |
| 1996-02-20 | $11.70 | $23.44 | 518,789 | — | — |
| 1996-02-16 | $11.88 | $23.79 | 378,355 | — | — |
| 1996-02-15 | $11.82 | $23.67 | 256,818 | — | — |
| 1996-02-14 | $11.93 | $23.91 | 210,436 | — | — |
| 1996-02-13 | $12.05 | $24.14 | 508,482 | — | — |
| 1996-02-12 | $11.93 | $23.91 | 223,749 | — | — |
| 1996-02-09 | $11.93 | $23.91 | 286,451 | — | — |
| 1996-02-08 | $11.93 | $23.91 | 209,577 | — | — |
| 1996-02-07 | $11.93 | $23.91 | 304,058 | — | — |
| 1996-02-06 | $11.93 | $23.91 | 418,295 | — | — |
| 1996-02-05 | $11.88 | $23.79 | 529,525 | — | — |
| 1996-02-02 | $11.82 | $23.67 | 240,713 | — | — |
| 1996-02-01 | $11.93 | $23.91 | 296,972 | — | — |
| 1996-01-31 | $11.99 | $24.02 | 397,466 | — | — |
| 1996-01-30 | $11.93 | $23.91 | 1,506,120 | — | — |
| 1996-01-29 | $11.88 | $23.79 | 794,073 | — | — |
| 1996-01-26 | $11.70 | $23.44 | 247,584 | — | — |
| 1996-01-25 | $11.64 | $23.32 | 319,304 | — | — |
| 1996-01-24 | $11.70 | $23.44 | 637,320 | — | — |
| 1996-01-23 | $11.76 | $23.56 | 246,081 | — | — |
| 1996-01-22 | $11.82 | $23.67 | 195,834 | — | — |
| 1996-01-19 | $11.88 | $23.79 | 2,078,162 | — | — |
| 1996-01-18 | $11.82 | $23.67 | 188,963 | — | — |
| 1996-01-17 | $11.93 | $23.91 | 474,125 | — | — |
| 1996-01-16 | $11.93 | $23.91 | 449,646 | — | — |
| 1996-01-15 | $11.64 | $23.32 | 253,811 | — | — |
| 1996-01-12 | $11.64 | $23.32 | 347,434 | — | — |
| 1996-01-11 | $11.82 | $23.67 | 403,264 | — | — |
| 1996-01-10 | $11.70 | $23.44 | 512,991 | — | — |
| 1996-01-09 | $11.70 | $23.44 | 197,337 | — | — |
| 1996-01-08 | $11.76 | $23.56 | 43,805 | — | — |
| 1996-01-05 | $11.82 | $23.67 | 596,736 | — | — |
| 1996-01-04 | $11.70 | $23.44 | 844,106 | — | — |
| 1996-01-03 | $11.64 | $23.32 | 244,149 | — | — |
| 1996-01-02 | $11.64 | $23.32 | 528,237 | — | — |