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 | $10.06 | $13.55 | 157,000 | — | — |
| 1996-12-30 | $10.31 | $13.89 | 183,200 | — | — |
| 1996-12-27 | $10.44 | $14.06 | 266,800 | — | — |
| 1996-12-26 | $10.00 | $13.47 | 220,400 | — | — |
| 1996-12-24 | $9.94 | $13.38 | 224,600 | — | — |
| 1996-12-23 | $9.75 | $13.13 | 249,200 | — | — |
| 1996-12-20 | $10.00 | $13.47 | 521,400 | — | — |
| 1996-12-19 | $9.88 | $13.30 | 264,200 | — | — |
| 1996-12-18 | $9.88 | $13.30 | 157,200 | — | — |
| 1996-12-17 | $9.94 | $13.38 | 296,200 | — | — |
| 1996-12-16 | $10.06 | $13.55 | 288,000 | — | — |
| 1996-12-13 | $10.00 | $13.47 | 349,000 | — | — |
| 1996-12-12 | $9.63 | $12.96 | 123,400 | — | — |
| 1996-12-11 | $9.75 | $13.13 | 206,200 | — | — |
| 1996-12-10 | $9.81 | $13.22 | 342,200 | — | — |
| 1996-12-09 | $9.94 | $13.38 | 546,200 | — | — |
| 1996-12-06 | $9.69 | $13.05 | 366,000 | — | — |
| 1996-12-05 | $9.31 | $12.54 | 195,000 | — | — |
| 1996-12-04 | $9.13 | $12.29 | 87,600 | — | — |
| 1996-12-03 | $9.19 | $12.37 | 182,200 | — | — |
| 1996-12-02 | $9.06 | $12.21 | 221,800 | — | — |
| 1996-11-29 | $9.13 | $12.29 | 107,000 | — | — |
| 1996-11-27 | $9.19 | $12.37 | 172,800 | — | — |
| 1996-11-26 | $9.25 | $12.46 | 261,000 | — | — |
| 1996-11-25 | $9.44 | $12.71 | 273,400 | — | — |
| 1996-11-22 | $9.50 | $12.79 | 143,600 | — | — |
| 1996-11-21 | $9.38 | $12.63 | 140,800 | — | — |
| 1996-11-20 | $9.13 | $12.29 | 319,000 | — | — |
| 1996-11-19 | $9.13 | $12.29 | 112,000 | — | — |
| 1996-11-18 | $9.13 | $12.29 | 457,200 | — | — |
| 1996-11-15 | $9.13 | $12.29 | 105,000 | — | — |
| 1996-11-14 | $9.13 | $12.29 | 665,800 | — | — |
| 1996-11-13 | $9.06 | $12.21 | 398,600 | — | — |
| 1996-11-12 | $9.19 | $12.37 | 90,600 | — | — |
| 1996-11-11 | $9.13 | $12.29 | 47,800 | — | — |
| 1996-11-08 | $9.06 | $12.21 | 130,400 | — | — |
| 1996-11-07 | $9.19 | $12.37 | 130,400 | — | — |
| 1996-11-06 | $9.13 | $12.29 | 332,600 | — | — |
| 1996-11-05 | $9.06 | $12.21 | 573,200 | — | — |
| 1996-11-04 | $9.06 | $12.21 | 715,000 | — | — |
| 1996-11-01 | $8.94 | $12.04 | 476,400 | — | — |
| 1996-10-31 | $8.81 | $11.87 | 696,200 | — | — |
| 1996-10-30 | $8.75 | $11.78 | 311,800 | — | — |
| 1996-10-29 | $8.69 | $11.70 | 969,800 | — | — |
| 1996-10-28 | $8.81 | $11.87 | 315,000 | — | — |
| 1996-10-25 | $8.75 | $11.78 | 326,800 | — | — |
| 1996-10-24 | $8.75 | $11.78 | 327,400 | — | — |
| 1996-10-23 | $8.63 | $11.62 | 179,600 | — | — |
| 1996-10-22 | $8.75 | $11.78 | 261,400 | — | — |
| 1996-10-21 | $8.63 | $11.62 | 344,000 | — | — |
| 1996-10-18 | $8.75 | $11.78 | 348,400 | — | — |
| 1996-10-17 | $8.69 | $11.70 | 223,800 | — | — |
| 1996-10-16 | $8.81 | $11.87 | 200,800 | — | — |
| 1996-10-15 | $8.88 | $11.86 | 385,600 | — | — |
| 1996-10-14 | $8.94 | $11.94 | 465,600 | — | — |
| 1996-10-11 | $8.81 | $11.77 | 525,200 | — | — |
| 1996-10-10 | $8.44 | $11.27 | 288,000 | — | — |
| 1996-10-09 | $8.25 | $11.02 | 422,600 | — | — |
| 1996-10-08 | $8.63 | $11.52 | 348,600 | — | — |
| 1996-10-07 | $8.69 | $11.61 | 172,600 | — | — |
| 1996-10-04 | $8.75 | $11.69 | 199,600 | — | — |
| 1996-10-03 | $8.81 | $11.77 | 114,600 | — | — |
| 1996-10-02 | $8.75 | $11.69 | 352,400 | — | — |
| 1996-10-01 | $8.88 | $11.86 | 469,600 | — | — |
| 1996-09-30 | $8.94 | $11.94 | 277,000 | — | — |
| 1996-09-27 | $8.94 | $11.94 | 852,200 | — | — |
| 1996-09-26 | $8.56 | $11.44 | 1,897,600 | — | — |
| 1996-09-25 | $10.25 | $13.70 | 341,200 | — | — |
| 1996-09-24 | $10.38 | $13.86 | 117,600 | — | — |
| 1996-09-23 | $10.38 | $13.86 | 91,200 | — | — |
| 1996-09-20 | $10.25 | $13.70 | 387,800 | — | — |
| 1996-09-19 | $10.25 | $13.70 | 119,600 | — | — |
| 1996-09-18 | $10.19 | $13.61 | 129,000 | — | — |
| 1996-09-17 | $10.13 | $13.53 | 168,400 | — | — |
| 1996-09-16 | $9.94 | $13.28 | 376,000 | — | — |
| 1996-09-13 | $9.81 | $13.11 | 135,400 | — | — |
| 1996-09-12 | $9.81 | $13.11 | 62,000 | — | — |
| 1996-09-11 | $9.88 | $13.19 | 79,800 | — | — |
| 1996-09-10 | $9.75 | $13.03 | 43,200 | — | — |
| 1996-09-09 | $9.81 | $13.11 | 125,200 | — | — |
| 1996-09-06 | $9.75 | $13.03 | 78,800 | — | — |
| 1996-09-05 | $9.69 | $12.94 | 223,000 | — | — |
| 1996-09-04 | $9.69 | $12.94 | 231,000 | — | — |
| 1996-09-03 | $9.44 | $12.61 | 203,000 | — | — |
| 1996-08-30 | $9.38 | $12.53 | 113,800 | — | — |
| 1996-08-29 | $9.50 | $12.69 | 182,600 | — | — |
| 1996-08-28 | $9.63 | $12.86 | 133,000 | — | — |
| 1996-08-27 | $9.44 | $12.61 | 165,200 | — | — |
| 1996-08-26 | $9.56 | $12.78 | 86,000 | — | — |
| 1996-08-23 | $9.56 | $12.78 | 207,000 | — | — |
| 1996-08-22 | $9.88 | $13.19 | 35,000 | — | — |
| 1996-08-21 | $9.69 | $12.94 | 151,000 | — | — |
| 1996-08-20 | $9.69 | $12.94 | 246,000 | — | — |
| 1996-08-19 | $9.81 | $13.11 | 81,000 | — | — |
| 1996-08-16 | $9.81 | $13.11 | 112,800 | — | — |
| 1996-08-15 | $9.81 | $13.11 | 130,200 | — | — |
| 1996-08-14 | $9.63 | $12.86 | 225,800 | — | — |
| 1996-08-13 | $9.50 | $12.69 | 226,400 | — | — |
| 1996-08-12 | $9.88 | $13.19 | 105,400 | — | — |
| 1996-08-09 | $9.94 | $13.28 | 351,400 | — | — |
| 1996-08-08 | $9.94 | $13.28 | 206,600 | — | — |
| 1996-08-07 | $9.81 | $13.11 | 217,000 | — | — |
| 1996-08-06 | $9.56 | $12.78 | 188,200 | — | — |
| 1996-08-05 | $9.63 | $12.86 | 199,000 | — | — |
| 1996-08-02 | $9.50 | $12.69 | 416,600 | — | — |
| 1996-08-01 | $9.31 | $12.44 | 361,800 | — | — |
| 1996-07-31 | $9.00 | $12.03 | 63,400 | — | — |
| 1996-07-30 | $8.94 | $11.94 | 262,000 | — | — |
| 1996-07-29 | $8.88 | $11.86 | 414,200 | — | — |
| 1996-07-26 | $8.88 | $11.86 | 457,600 | — | — |
| 1996-07-25 | $8.81 | $11.77 | 258,800 | — | — |
| 1996-07-24 | $8.75 | $11.69 | 330,200 | — | — |
| 1996-07-23 | $8.88 | $11.86 | 366,800 | — | — |
| 1996-07-22 | $9.50 | $12.69 | 164,200 | — | — |
| 1996-07-19 | $9.69 | $12.94 | 218,200 | — | — |
| 1996-07-18 | $10.00 | $13.36 | 158,200 | — | — |
| 1996-07-17 | $9.94 | $13.28 | 251,800 | — | — |
| 1996-07-16 | $9.50 | $12.60 | 367,600 | — | — |
| 1996-07-15 | $9.75 | $12.93 | 160,600 | — | — |
| 1996-07-12 | $10.13 | $13.43 | 108,000 | — | — |
| 1996-07-11 | $10.00 | $13.26 | 304,400 | — | — |
| 1996-07-10 | $10.13 | $13.43 | 165,600 | — | — |
| 1996-07-09 | $10.25 | $13.59 | 389,800 | — | — |
| 1996-07-08 | $10.38 | $13.76 | 43,600 | — | — |
| 1996-07-05 | $10.44 | $13.84 | 59,800 | — | — |
| 1996-07-03 | $10.50 | $13.93 | 165,600 | — | — |
| 1996-07-02 | $10.44 | $13.84 | 315,400 | — | — |
| 1996-07-01 | $10.19 | $13.51 | 236,000 | — | — |
| 1996-06-28 | $10.69 | $14.17 | 396,200 | — | — |
| 1996-06-27 | $10.50 | $13.93 | 135,000 | — | — |
| 1996-06-26 | $10.06 | $13.35 | 375,200 | — | — |
| 1996-06-25 | $10.38 | $13.76 | 75,400 | — | — |
| 1996-06-24 | $10.19 | $13.51 | 389,800 | — | — |
| 1996-06-21 | $10.13 | $13.43 | 267,000 | — | — |
| 1996-06-20 | $10.38 | $13.76 | 165,200 | — | — |
| 1996-06-19 | $10.13 | $13.43 | 647,600 | — | — |
| 1996-06-18 | $10.13 | $13.43 | 258,400 | — | — |
| 1996-06-17 | $10.06 | $13.35 | 455,600 | — | — |
| 1996-06-14 | $10.31 | $13.68 | 462,000 | — | — |
| 1996-06-13 | $10.25 | $13.59 | 54,000 | — | — |
| 1996-06-12 | $10.50 | $13.93 | 130,000 | — | — |
| 1996-06-11 | $10.44 | $13.84 | 99,400 | — | — |
| 1996-06-10 | $10.63 | $14.09 | 162,200 | — | — |
| 1996-06-07 | $10.44 | $13.84 | 227,600 | — | — |
| 1996-06-06 | $10.69 | $14.17 | 120,800 | — | — |
| 1996-06-05 | $10.94 | $14.51 | 554,200 | — | — |
| 1996-06-04 | $11.00 | $14.59 | 453,200 | — | — |
| 1996-06-03 | $10.94 | $14.51 | 426,800 | — | — |
| 1996-05-31 | $10.88 | $14.42 | 188,600 | — | — |
| 1996-05-30 | $10.69 | $14.17 | 211,000 | — | — |
| 1996-05-29 | $10.56 | $14.01 | 1,003,600 | — | — |
| 1996-05-28 | $10.75 | $14.26 | 336,200 | — | — |
| 1996-05-24 | $10.88 | $14.42 | 441,400 | — | — |
| 1996-05-23 | $10.94 | $14.51 | 1,376,200 | — | — |
| 1996-05-22 | $10.94 | $14.51 | 877,600 | — | — |
| 1996-05-21 | $11.00 | $14.59 | 260,200 | — | — |
| 1996-05-20 | $10.88 | $14.42 | 51,000 | — | — |
| 1996-05-17 | $10.81 | $14.34 | 190,200 | — | — |
| 1996-05-16 | $11.00 | $14.59 | 390,200 | — | — |
| 1996-05-15 | $10.81 | $14.34 | 193,800 | — | — |
| 1996-05-14 | $10.94 | $14.51 | 204,400 | — | — |
| 1996-05-13 | $11.00 | $14.59 | 86,000 | — | — |
| 1996-05-10 | $10.88 | $14.42 | 113,000 | — | — |
| 1996-05-09 | $10.75 | $14.26 | 250,000 | — | — |
| 1996-05-08 | $10.94 | $14.51 | 212,800 | — | — |
| 1996-05-07 | $10.81 | $14.34 | 114,200 | — | — |
| 1996-05-06 | $10.38 | $13.76 | 400,200 | — | — |
| 1996-05-03 | $10.38 | $13.76 | 102,600 | — | — |
| 1996-05-02 | $10.75 | $14.26 | 162,200 | — | — |
| 1996-05-01 | $10.69 | $14.17 | 203,600 | — | — |
| 1996-04-30 | $11.00 | $14.59 | 263,000 | — | — |
| 1996-04-29 | $11.13 | $14.76 | 374,400 | — | — |
| 1996-04-26 | $11.13 | $14.76 | 212,800 | — | — |
| 1996-04-25 | $11.75 | $15.58 | 243,200 | — | — |
| 1996-04-24 | $11.31 | $15.00 | 263,200 | — | — |
| 1996-04-23 | $11.06 | $14.67 | 166,800 | — | — |
| 1996-04-22 | $11.00 | $14.59 | 149,000 | — | — |
| 1996-04-19 | $10.94 | $14.51 | 130,000 | — | — |
| 1996-04-18 | $10.94 | $14.51 | 389,400 | — | — |
| 1996-04-17 | $11.06 | $14.67 | 461,800 | — | — |
| 1996-04-16 | $11.06 | $14.58 | 173,400 | — | — |
| 1996-04-15 | $10.75 | $14.17 | 343,200 | — | — |
| 1996-04-12 | $10.56 | $13.92 | 160,000 | — | — |
| 1996-04-11 | $10.63 | $14.00 | 546,600 | — | — |
| 1996-04-10 | $10.25 | $13.51 | 780,000 | — | — |
| 1996-04-09 | $10.50 | $13.84 | 315,800 | — | — |
| 1996-04-08 | $10.75 | $14.17 | 280,800 | — | — |
| 1996-04-04 | $11.25 | $14.83 | 127,400 | — | — |
| 1996-04-03 | $11.25 | $14.83 | 420,000 | — | — |
| 1996-04-02 | $11.13 | $14.66 | 167,000 | — | — |
| 1996-04-01 | $11.38 | $14.99 | 276,000 | — | — |
| 1996-03-29 | $11.19 | $14.74 | 130,000 | — | — |
| 1996-03-28 | $11.56 | $15.24 | 117,000 | — | — |
| 1996-03-27 | $11.69 | $15.40 | 158,200 | — | — |
| 1996-03-26 | $11.63 | $15.32 | 116,400 | — | — |
| 1996-03-25 | $11.75 | $15.49 | 170,200 | — | — |
| 1996-03-22 | $11.75 | $15.49 | 537,600 | — | — |
| 1996-03-21 | $11.44 | $15.07 | 361,400 | — | — |
| 1996-03-20 | $11.44 | $15.07 | 123,400 | — | — |
| 1996-03-19 | $11.81 | $15.57 | 381,200 | — | — |
| 1996-03-18 | $12.00 | $15.81 | 74,800 | — | — |
| 1996-03-15 | $11.63 | $15.32 | 237,000 | — | — |
| 1996-03-14 | $11.69 | $15.40 | 194,400 | — | — |
| 1996-03-13 | $11.50 | $15.16 | 287,600 | — | — |
| 1996-03-12 | $11.50 | $15.16 | 574,600 | — | — |
| 1996-03-11 | $11.94 | $15.73 | 172,800 | — | — |
| 1996-03-08 | $12.06 | $15.90 | 160,000 | — | — |
| 1996-03-07 | $12.38 | $16.31 | 224,800 | — | — |
| 1996-03-06 | $12.38 | $16.31 | 177,600 | — | — |
| 1996-03-05 | $12.31 | $16.23 | 429,400 | — | — |
| 1996-03-04 | $12.13 | $15.98 | 191,000 | — | — |
| 1996-03-01 | $12.13 | $15.98 | 139,800 | — | — |
| 1996-02-29 | $11.94 | $15.73 | 160,400 | — | — |
| 1996-02-28 | $12.25 | $16.14 | 330,000 | — | — |
| 1996-02-27 | $12.19 | $16.06 | 181,200 | — | — |
| 1996-02-26 | $12.31 | $16.23 | 293,000 | — | — |
| 1996-02-23 | $12.31 | $16.23 | 477,800 | — | — |
| 1996-02-22 | $12.13 | $15.98 | 321,400 | — | — |
| 1996-02-21 | $11.81 | $15.57 | 334,800 | — | — |
| 1996-02-20 | $11.63 | $15.32 | 230,600 | — | — |
| 1996-02-16 | $11.69 | $15.40 | 194,000 | — | — |
| 1996-02-15 | $11.25 | $14.83 | 85,600 | — | — |
| 1996-02-14 | $11.25 | $14.83 | 168,000 | — | — |
| 1996-02-13 | $11.50 | $15.16 | 184,400 | — | — |
| 1996-02-12 | $11.63 | $15.32 | 343,800 | — | — |
| 1996-02-09 | $11.50 | $15.16 | 203,600 | — | — |
| 1996-02-08 | $11.81 | $15.57 | 367,800 | — | — |
| 1996-02-07 | $11.63 | $15.32 | 297,000 | — | — |
| 1996-02-06 | $11.69 | $15.40 | 220,800 | — | — |
| 1996-02-05 | $11.38 | $14.99 | 129,000 | — | — |
| 1996-02-02 | $11.13 | $14.66 | 362,600 | — | — |
| 1996-02-01 | $11.06 | $14.58 | 434,600 | — | — |
| 1996-01-31 | $11.13 | $14.66 | 517,800 | — | — |
| 1996-01-30 | $11.13 | $14.66 | 821,200 | — | — |
| 1996-01-29 | $11.25 | $14.83 | 445,000 | — | — |
| 1996-01-26 | $11.38 | $14.99 | 276,400 | — | — |
| 1996-01-25 | $11.25 | $14.83 | 282,200 | — | — |
| 1996-01-24 | $11.44 | $15.07 | 403,800 | — | — |
| 1996-01-23 | $11.19 | $14.74 | 346,400 | — | — |
| 1996-01-22 | $11.19 | $14.74 | 226,000 | — | — |
| 1996-01-19 | $10.88 | $14.33 | 415,200 | — | — |
| 1996-01-18 | $10.69 | $14.09 | 192,000 | — | — |
| 1996-01-17 | $10.56 | $13.92 | 194,000 | — | — |
| 1996-01-16 | $10.50 | $13.75 | 156,800 | — | — |
| 1996-01-15 | $10.44 | $13.66 | 71,600 | — | — |
| 1996-01-12 | $10.63 | $13.91 | 272,800 | — | — |
| 1996-01-11 | $10.50 | $13.75 | 526,000 | — | — |
| 1996-01-10 | $10.50 | $13.75 | 312,000 | — | — |
| 1996-01-09 | $10.75 | $14.07 | 100,600 | — | — |
| 1996-01-08 | $10.88 | $14.24 | 184,000 | — | — |
| 1996-01-05 | $10.69 | $13.99 | 269,000 | — | — |
| 1996-01-04 | $11.13 | $14.56 | 650,400 | — | — |
| 1996-01-03 | $11.63 | $15.22 | 328,600 | — | — |
| 1996-01-02 | $11.94 | $15.63 | 538,600 | — | — |