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 | $11.38 | $11.43 | 242,400 | — | — |
| 1996-12-30 | $11.50 | $11.55 | 174,600 | — | — |
| 1996-12-27 | $11.38 | $11.43 | 613,500 | — | — |
| 1996-12-26 | $11.25 | $11.30 | 216,000 | — | — |
| 1996-12-24 | $11.42 | $11.47 | 195,300 | — | — |
| 1996-12-23 | $11.25 | $11.30 | 385,800 | — | — |
| 1996-12-20 | $11.33 | $11.38 | 540,000 | — | — |
| 1996-12-19 | $11.17 | $11.22 | 488,100 | — | — |
| 1996-12-18 | $11.46 | $11.51 | 648,000 | — | — |
| 1996-12-17 | $10.96 | $11.01 | 282,600 | — | — |
| 1996-12-16 | $11.13 | $11.17 | 336,600 | — | — |
| 1996-12-13 | $11.00 | $11.05 | 538,500 | — | — |
| 1996-12-12 | $10.96 | $11.01 | 744,900 | — | — |
| 1996-12-11 | $11.17 | $11.22 | 210,600 | — | — |
| 1996-12-10 | $11.50 | $11.55 | 600,000 | — | — |
| 1996-12-09 | $11.42 | $11.47 | 557,100 | — | — |
| 1996-12-06 | $11.67 | $11.72 | 826,200 | — | — |
| 1996-12-05 | $11.92 | $11.97 | 326,100 | — | — |
| 1996-12-04 | $11.88 | $11.93 | 713,100 | — | — |
| 1996-12-03 | $11.46 | $11.51 | 937,500 | — | — |
| 1996-12-02 | $11.67 | $11.72 | 771,000 | — | — |
| 1996-11-29 | $12.42 | $12.47 | 161,100 | — | — |
| 1996-11-27 | $12.25 | $12.31 | 415,200 | — | — |
| 1996-11-26 | $12.13 | $12.18 | 1,183,800 | — | — |
| 1996-11-25 | $12.67 | $12.72 | 762,300 | — | — |
| 1996-11-22 | $12.88 | $12.93 | 1,003,800 | — | — |
| 1996-11-21 | $11.96 | $12.01 | 1,959,300 | — | — |
| 1996-11-20 | $12.75 | $12.81 | 190,500 | — | — |
| 1996-11-19 | $13.13 | $13.18 | 135,600 | — | — |
| 1996-11-18 | $13.25 | $13.31 | 102,300 | — | — |
| 1996-11-15 | $13.46 | $13.52 | 154,800 | — | — |
| 1996-11-14 | $13.33 | $13.39 | 333,900 | — | — |
| 1996-11-13 | $13.33 | $13.39 | 596,100 | — | — |
| 1996-11-12 | $13.29 | $13.35 | 579,900 | — | — |
| 1996-11-11 | $13.25 | $13.31 | 172,200 | — | — |
| 1996-11-08 | $13.29 | $13.35 | 398,400 | — | — |
| 1996-11-07 | $13.17 | $13.23 | 139,800 | — | — |
| 1996-11-06 | $12.96 | $13.02 | 363,300 | — | — |
| 1996-11-05 | $12.58 | $12.64 | 465,600 | — | — |
| 1996-11-04 | $13.08 | $13.14 | 296,700 | — | — |
| 1996-11-01 | $13.29 | $13.35 | 161,100 | — | — |
| 1996-10-31 | $13.38 | $13.44 | 197,400 | — | — |
| 1996-10-30 | $13.67 | $13.73 | 180,300 | — | — |
| 1996-10-29 | $13.71 | $13.77 | 541,800 | — | — |
| 1996-10-28 | $13.54 | $13.60 | 552,600 | — | — |
| 1996-10-25 | $13.33 | $13.39 | 489,300 | — | — |
| 1996-10-24 | $13.13 | $13.18 | 246,300 | — | — |
| 1996-10-23 | $12.79 | $12.85 | 53,100 | — | — |
| 1996-10-22 | $12.92 | $12.97 | 90,900 | — | — |
| 1996-10-21 | $13.17 | $13.23 | 194,400 | — | — |
| 1996-10-18 | $13.25 | $13.31 | 128,100 | — | — |
| 1996-10-17 | $13.25 | $13.31 | 178,200 | — | — |
| 1996-10-16 | $12.83 | $12.89 | 74,700 | — | — |
| 1996-10-15 | $12.79 | $12.85 | 66,900 | — | — |
| 1996-10-14 | $12.92 | $12.97 | 244,800 | — | — |
| 1996-10-11 | $13.00 | $13.06 | 79,800 | — | — |
| 1996-10-10 | $12.96 | $13.02 | 98,700 | — | — |
| 1996-10-09 | $12.75 | $12.81 | 166,800 | — | — |
| 1996-10-08 | $13.00 | $13.06 | 146,400 | — | — |
| 1996-10-07 | $13.08 | $13.14 | 396,000 | — | — |
| 1996-10-04 | $12.79 | $12.85 | 293,700 | — | — |
| 1996-10-03 | $12.75 | $12.81 | 676,800 | — | — |
| 1996-10-02 | $12.08 | $12.14 | 211,200 | — | — |
| 1996-10-01 | $12.00 | $12.05 | 222,000 | — | — |
| 1996-09-30 | $12.29 | $12.35 | 190,200 | — | — |
| 1996-09-27 | $12.96 | $13.02 | 108,600 | — | — |
| 1996-09-26 | $13.21 | $13.27 | 253,200 | — | — |
| 1996-09-25 | $12.83 | $12.89 | 246,300 | — | — |
| 1996-09-24 | $12.33 | $12.39 | 189,900 | — | — |
| 1996-09-23 | $12.42 | $12.47 | 192,600 | — | — |
| 1996-09-20 | $12.50 | $12.56 | 148,200 | — | — |
| 1996-09-19 | $12.50 | $12.56 | 293,400 | — | — |
| 1996-09-18 | $12.00 | $12.05 | 791,400 | — | — |
| 1996-09-17 | $12.63 | $12.68 | 241,500 | — | — |
| 1996-09-16 | $12.46 | $12.51 | 353,100 | — | — |
| 1996-09-13 | $12.92 | $12.97 | 965,700 | — | — |
| 1996-09-12 | $12.29 | $12.35 | 841,800 | — | — |
| 1996-09-11 | $11.75 | $11.80 | 1,255,800 | — | — |
| 1996-09-10 | $11.46 | $11.51 | 181,200 | — | — |
| 1996-09-09 | $11.38 | $11.43 | 312,600 | — | — |
| 1996-09-06 | $11.25 | $11.30 | 232,800 | — | — |
| 1996-09-05 | $11.21 | $11.26 | 230,100 | — | — |
| 1996-09-04 | $11.00 | $11.05 | 170,700 | — | — |
| 1996-09-03 | $10.92 | $10.97 | 120,000 | — | — |
| 1996-08-30 | $11.00 | $11.05 | 154,800 | — | — |
| 1996-08-29 | $10.96 | $11.01 | 242,700 | — | — |
| 1996-08-28 | $11.29 | $11.34 | 312,900 | — | — |
| 1996-08-27 | $11.17 | $11.22 | 402,300 | — | — |
| 1996-08-26 | $10.75 | $10.80 | 95,700 | — | — |
| 1996-08-23 | $10.83 | $10.88 | 378,600 | — | — |
| 1996-08-22 | $10.54 | $10.59 | 262,200 | — | — |
| 1996-08-21 | $10.63 | $10.67 | 95,100 | — | — |
| 1996-08-20 | $10.75 | $10.80 | 77,400 | — | — |
| 1996-08-19 | $10.83 | $10.88 | 415,500 | — | — |
| 1996-08-16 | $10.71 | $10.76 | 296,400 | — | — |
| 1996-08-15 | $11.00 | $11.05 | 1,129,800 | — | — |
| 1996-08-14 | $11.04 | $11.09 | 202,800 | — | — |
| 1996-08-13 | $11.00 | $11.05 | 141,300 | — | — |
| 1996-08-12 | $10.71 | $10.76 | 170,400 | — | — |
| 1996-08-09 | $10.92 | $10.97 | 94,200 | — | — |
| 1996-08-08 | $11.29 | $11.34 | 1,041,000 | — | — |
| 1996-08-07 | $11.33 | $11.38 | 370,200 | — | — |
| 1996-08-06 | $10.96 | $11.01 | 573,900 | — | — |
| 1996-08-05 | $10.63 | $10.67 | 538,500 | — | — |
| 1996-08-02 | $9.88 | $9.92 | 593,400 | — | — |
| 1996-08-01 | $9.58 | $9.63 | 265,500 | — | — |
| 1996-07-31 | $9.42 | $9.46 | 1,335,300 | — | — |
| 1996-07-30 | $9.46 | $9.50 | 383,700 | — | — |
| 1996-07-29 | $9.38 | $9.42 | 259,800 | — | — |
| 1996-07-26 | $9.08 | $9.12 | 306,900 | — | — |
| 1996-07-25 | $8.54 | $8.58 | 221,700 | — | — |
| 1996-07-24 | $8.75 | $8.79 | 263,400 | — | — |
| 1996-07-23 | $8.96 | $9.00 | 188,100 | — | — |
| 1996-07-22 | $9.21 | $9.25 | 228,900 | — | — |
| 1996-07-19 | $9.71 | $9.75 | 204,900 | — | — |
| 1996-07-18 | $9.88 | $9.92 | 250,800 | — | — |
| 1996-07-17 | $9.29 | $9.33 | 408,900 | — | — |
| 1996-07-16 | $8.50 | $8.54 | 403,200 | — | — |
| 1996-07-15 | $8.79 | $8.83 | 128,100 | — | — |
| 1996-07-12 | $9.25 | $9.29 | 282,300 | — | — |
| 1996-07-11 | $9.54 | $9.58 | 455,100 | — | — |
| 1996-07-10 | $9.75 | $9.79 | 505,500 | — | — |
| 1996-07-09 | $9.33 | $9.38 | 122,400 | — | — |
| 1996-07-08 | $9.00 | $9.04 | 651,000 | — | — |
| 1996-07-05 | $9.38 | $9.42 | 54,600 | — | — |
| 1996-07-03 | $9.46 | $9.50 | 154,800 | — | — |
| 1996-07-02 | $9.67 | $9.71 | 331,800 | — | — |
| 1996-07-01 | $9.88 | $9.92 | 209,100 | — | — |
| 1996-06-28 | $9.29 | $9.33 | 1,124,100 | — | — |
| 1996-06-27 | $9.21 | $9.25 | 489,000 | — | — |
| 1996-06-26 | $8.88 | $8.91 | 333,900 | — | — |
| 1996-06-25 | $9.04 | $9.08 | 375,300 | — | — |
| 1996-06-24 | $8.54 | $8.58 | 636,000 | — | — |
| 1996-06-21 | $8.54 | $8.58 | 255,900 | — | — |
| 1996-06-20 | $8.33 | $8.37 | 916,200 | — | — |
| 1996-06-19 | $8.46 | $8.50 | 1,159,500 | — | — |
| 1996-06-18 | $8.63 | $8.66 | 199,500 | — | — |
| 1996-06-17 | $8.96 | $9.00 | 122,100 | — | — |
| 1996-06-14 | $9.00 | $9.04 | 140,400 | — | — |
| 1996-06-13 | $9.17 | $9.21 | 243,300 | — | — |
| 1996-06-12 | $9.21 | $9.25 | 309,000 | — | — |
| 1996-06-11 | $9.33 | $9.38 | 263,100 | — | — |
| 1996-06-10 | $9.33 | $9.38 | 86,700 | — | — |
| 1996-06-07 | $9.58 | $9.63 | 304,800 | — | — |
| 1996-06-06 | $9.63 | $9.67 | 184,200 | — | — |
| 1996-06-05 | $9.60 | $9.65 | 291,600 | — | — |
| 1996-06-04 | $9.60 | $9.65 | 549,600 | — | — |
| 1996-06-03 | $9.27 | $9.31 | 250,200 | — | — |
| 1996-05-31 | $9.35 | $9.40 | 81,000 | — | — |
| 1996-05-30 | $9.42 | $9.46 | 260,400 | — | — |
| 1996-05-29 | $9.52 | $9.56 | 260,400 | — | — |
| 1996-05-28 | $9.83 | $9.88 | 220,800 | — | — |
| 1996-05-24 | $9.94 | $9.98 | 94,200 | — | — |
| 1996-05-23 | $10.02 | $10.07 | 1,187,400 | — | — |
| 1996-05-22 | $10.06 | $10.11 | 283,800 | — | — |
| 1996-05-21 | $10.02 | $10.07 | 385,800 | — | — |
| 1996-05-20 | $10.10 | $10.15 | 144,000 | — | — |
| 1996-05-17 | $9.98 | $10.02 | 414,000 | — | — |
| 1996-05-16 | $9.90 | $9.94 | 122,400 | — | — |
| 1996-05-15 | $9.81 | $9.86 | 351,000 | — | — |
| 1996-05-14 | $9.67 | $9.71 | 537,600 | — | — |
| 1996-05-13 | $9.46 | $9.50 | 552,000 | — | — |
| 1996-05-10 | $8.96 | $9.00 | 847,200 | — | — |
| 1996-05-09 | $8.88 | $8.91 | 616,800 | — | — |
| 1996-05-08 | $8.79 | $8.83 | 537,000 | — | — |
| 1996-05-07 | $9.02 | $9.06 | 528,600 | — | — |
| 1996-05-06 | $9.04 | $9.08 | 760,800 | — | — |
| 1996-05-03 | $9.21 | $9.25 | 623,400 | — | — |
| 1996-05-02 | $9.52 | $9.56 | 336,600 | — | — |
| 1996-05-01 | $9.73 | $9.77 | 666,000 | — | — |
| 1996-04-30 | $9.58 | $9.63 | 319,800 | — | — |
| 1996-04-29 | $9.65 | $9.69 | 379,800 | — | — |
| 1996-04-26 | $9.88 | $9.92 | 360,000 | — | — |
| 1996-04-25 | $9.56 | $9.61 | 162,600 | — | — |
| 1996-04-24 | $9.52 | $9.56 | 844,200 | — | — |
| 1996-04-23 | $9.21 | $9.25 | 465,000 | — | — |
| 1996-04-22 | $8.83 | $8.87 | 928,200 | — | — |
| 1996-04-19 | $8.69 | $8.73 | 133,200 | — | — |
| 1996-04-18 | $8.58 | $8.62 | 32,400 | — | — |
| 1996-04-17 | $8.58 | $8.62 | 162,600 | — | — |
| 1996-04-16 | $8.67 | $8.71 | 367,800 | — | — |
| 1996-04-15 | $8.38 | $8.41 | 133,800 | — | — |
| 1996-04-12 | $8.31 | $8.35 | 252,600 | — | — |
| 1996-04-11 | $8.23 | $8.27 | 126,000 | — | — |
| 1996-04-10 | $8.27 | $8.31 | 65,400 | — | — |
| 1996-04-09 | $8.23 | $8.27 | 153,000 | — | — |
| 1996-04-08 | $8.21 | $8.25 | 96,000 | — | — |
| 1996-04-04 | $8.25 | $8.29 | 384,600 | — | — |
| 1996-04-03 | $8.13 | $8.16 | 525,000 | — | — |
| 1996-04-02 | $8.56 | $8.60 | 346,800 | — | — |
| 1996-04-01 | $8.50 | $8.54 | 567,000 | — | — |
| 1996-03-29 | $8.10 | $8.14 | 389,400 | — | — |
| 1996-03-28 | $8.19 | $8.22 | 247,200 | — | — |
| 1996-03-27 | $8.06 | $8.10 | 154,200 | — | — |
| 1996-03-26 | $8.17 | $8.20 | 570,000 | — | — |
| 1996-03-25 | $8.29 | $8.33 | 765,600 | — | — |
| 1996-03-22 | $7.75 | $7.78 | 1,166,400 | — | — |
| 1996-03-21 | $7.50 | $7.53 | 902,400 | — | — |
| 1996-03-20 | $7.29 | $7.32 | 594,600 | — | — |
| 1996-03-19 | $7.40 | $7.43 | 106,800 | — | — |
| 1996-03-18 | $7.50 | $7.53 | 132,000 | — | — |
| 1996-03-15 | $7.48 | $7.51 | 156,600 | — | — |
| 1996-03-14 | $7.50 | $7.53 | 315,000 | — | — |
| 1996-03-13 | $7.35 | $7.39 | 241,200 | — | — |
| 1996-03-12 | $7.31 | $7.35 | 414,600 | — | — |
| 1996-03-11 | $7.31 | $7.35 | 172,200 | — | — |
| 1996-03-08 | $7.44 | $7.47 | 358,800 | — | — |
| 1996-03-07 | $7.58 | $7.62 | 552,000 | — | — |
| 1996-03-06 | $7.25 | $7.28 | 120,600 | — | — |
| 1996-03-05 | $7.17 | $7.20 | 118,800 | — | — |
| 1996-03-04 | $7.13 | $7.16 | 198,000 | — | — |
| 1996-03-01 | $7.00 | $7.03 | 156,600 | — | — |
| 1996-02-29 | $6.98 | $7.01 | 97,800 | — | — |
| 1996-02-28 | $7.00 | $7.03 | 174,600 | — | — |
| 1996-02-27 | $7.08 | $7.12 | 208,200 | — | — |
| 1996-02-26 | $7.27 | $7.30 | 292,200 | — | — |
| 1996-02-23 | $7.40 | $7.43 | 153,000 | — | — |
| 1996-02-22 | $7.38 | $7.41 | 285,000 | — | — |
| 1996-02-21 | $7.19 | $7.22 | 441,000 | — | — |
| 1996-02-20 | $7.17 | $7.20 | 141,000 | — | — |
| 1996-02-16 | $7.25 | $7.28 | 382,200 | — | — |
| 1996-02-15 | $7.17 | $7.20 | 188,400 | — | — |
| 1996-02-14 | $7.25 | $7.28 | 118,200 | — | — |
| 1996-02-13 | $7.29 | $7.32 | 293,400 | — | — |
| 1996-02-12 | $7.25 | $7.28 | 534,000 | — | — |
| 1996-02-09 | $7.25 | $7.28 | 410,400 | — | — |
| 1996-02-08 | $7.25 | $7.28 | 151,200 | — | — |
| 1996-02-07 | $7.21 | $7.24 | 294,000 | — | — |
| 1996-02-06 | $7.13 | $7.16 | 289,200 | — | — |
| 1996-02-05 | $7.04 | $7.07 | 362,400 | — | — |
| 1996-02-02 | $7.06 | $7.09 | 801,600 | — | — |
| 1996-02-01 | $7.17 | $7.20 | 468,000 | — | — |
| 1996-01-31 | $7.02 | $7.05 | 580,800 | — | — |
| 1996-01-30 | $6.83 | $6.86 | 596,400 | — | — |
| 1996-01-29 | $6.71 | $6.74 | 896,400 | — | — |
| 1996-01-26 | $6.71 | $6.74 | 358,200 | — | — |
| 1996-01-25 | $6.73 | $6.76 | 603,600 | — | — |
| 1996-01-24 | $6.67 | $6.70 | 210,000 | — | — |
| 1996-01-23 | $6.58 | $6.61 | 646,800 | — | — |
| 1996-01-22 | $6.63 | $6.65 | 236,400 | — | — |
| 1996-01-19 | $6.71 | $6.74 | 76,800 | — | — |
| 1996-01-18 | $6.69 | $6.72 | 734,400 | — | — |
| 1996-01-17 | $6.60 | $6.63 | 439,200 | — | — |
| 1996-01-16 | $6.67 | $6.70 | 721,200 | — | — |
| 1996-01-15 | $6.52 | $6.55 | 39,600 | — | — |
| 1996-01-12 | $6.52 | $6.55 | 676,800 | — | — |
| 1996-01-11 | $6.63 | $6.65 | 378,000 | — | — |
| 1996-01-10 | $6.58 | $6.61 | 332,400 | — | — |
| 1996-01-09 | $6.79 | $6.82 | 1,257,600 | — | — |
| 1996-01-08 | $6.65 | $6.68 | 42,600 | — | — |
| 1996-01-05 | $6.63 | $6.65 | 364,800 | — | — |
| 1996-01-04 | $6.81 | $6.84 | 208,800 | — | — |
| 1996-01-03 | $6.85 | $6.88 | 354,600 | — | — |
| 1996-01-02 | $6.81 | $6.84 | 301,200 | — | — |