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 | $10.19 | $13.07 | 400 | — | — |
| 1996-12-30 | $10.19 | $13.07 | 12,200 | — | — |
| 1996-12-27 | $10.13 | $12.99 | 6,200 | — | — |
| 1996-12-26 | $10.13 | $12.99 | 10,400 | — | — |
| 1996-12-24 | $9.94 | $12.75 | 1,200 | — | — |
| 1996-12-23 | $10.06 | $12.91 | 6,800 | — | — |
| 1996-12-20 | $10.06 | $12.91 | 17,600 | — | — |
| 1996-12-19 | $9.94 | $12.75 | 7,200 | — | — |
| 1996-12-18 | $9.75 | $12.51 | 7,200 | — | — |
| 1996-12-17 | $9.50 | $12.19 | 5,200 | — | — |
| 1996-12-16 | $9.63 | $12.35 | 41,800 | — | — |
| 1996-12-13 | $9.50 | $12.19 | 5,800 | — | — |
| 1996-12-12 | $9.25 | $11.87 | 4,400 | — | — |
| 1996-12-11 | $9.38 | $12.03 | 3,600 | — | — |
| 1996-12-10 | $9.38 | $12.03 | 4,600 | — | — |
| 1996-12-09 | $9.38 | $12.03 | 363,800 | — | — |
| 1996-12-06 | $9.25 | $11.87 | 4,000 | — | — |
| 1996-12-05 | $9.38 | $12.03 | 5,600 | — | — |
| 1996-12-04 | $9.50 | $12.19 | 20,000 | — | — |
| 1996-12-03 | $9.50 | $12.19 | 17,200 | — | — |
| 1996-12-02 | $9.44 | $12.11 | 9,800 | — | — |
| 1996-11-29 | $9.50 | $12.19 | 8,400 | — | — |
| 1996-11-27 | $9.25 | $11.87 | 8,200 | — | — |
| 1996-11-26 | $9.19 | $11.79 | 6,400 | — | — |
| 1996-11-25 | $9.06 | $11.55 | 7,200 | — | — |
| 1996-11-22 | $9.06 | $11.55 | 7,600 | — | — |
| 1996-11-21 | $9.00 | $11.47 | 3,000 | — | — |
| 1996-11-20 | $9.13 | $11.63 | 16,200 | — | — |
| 1996-11-19 | $9.13 | $11.63 | 14,000 | — | — |
| 1996-11-18 | $9.13 | $11.63 | 12,000 | — | — |
| 1996-11-15 | $9.25 | $11.79 | 8,200 | — | — |
| 1996-11-14 | $9.19 | $11.71 | 9,400 | — | — |
| 1996-11-13 | $9.00 | $11.47 | 32,600 | — | — |
| 1996-11-12 | $9.00 | $11.47 | 5,800 | — | — |
| 1996-11-11 | $8.81 | $11.23 | 2,000 | — | — |
| 1996-11-08 | $8.88 | $11.31 | 9,000 | — | — |
| 1996-11-07 | $8.75 | $11.15 | 178,400 | — | — |
| 1996-11-06 | $8.56 | $10.91 | 3,400 | — | — |
| 1996-11-05 | $8.75 | $11.15 | 4,600 | — | — |
| 1996-11-04 | $8.69 | $11.07 | 4,000 | — | — |
| 1996-11-01 | $8.75 | $11.15 | 8,600 | — | — |
| 1996-10-31 | $8.69 | $11.07 | 19,000 | — | — |
| 1996-10-30 | $8.50 | $10.83 | 11,600 | — | — |
| 1996-10-29 | $8.63 | $10.99 | 0 | — | — |
| 1996-10-28 | $8.63 | $10.99 | 47,000 | — | — |
| 1996-10-25 | $8.94 | $11.39 | 4,000 | — | — |
| 1996-10-24 | $8.94 | $11.39 | 2,600 | — | — |
| 1996-10-23 | $9.00 | $11.47 | 2,000 | — | — |
| 1996-10-22 | $9.06 | $11.55 | 17,000 | — | — |
| 1996-10-21 | $9.50 | $12.11 | 5,200 | — | — |
| 1996-10-18 | $9.63 | $12.27 | 5,400 | — | — |
| 1996-10-17 | $9.63 | $12.27 | 11,800 | — | — |
| 1996-10-16 | $9.38 | $11.95 | 5,800 | — | — |
| 1996-10-15 | $9.31 | $11.87 | 6,600 | — | — |
| 1996-10-14 | $9.50 | $12.11 | 12,800 | — | — |
| 1996-10-11 | $9.19 | $11.71 | 1,200 | — | — |
| 1996-10-10 | $9.19 | $11.71 | 1,600 | — | — |
| 1996-10-09 | $9.13 | $11.63 | 1,600 | — | — |
| 1996-10-08 | $9.13 | $11.63 | 3,400 | — | — |
| 1996-10-07 | $9.13 | $11.63 | 4,200 | — | — |
| 1996-10-04 | $8.88 | $11.31 | 3,800 | — | — |
| 1996-10-03 | $8.81 | $11.23 | 7,200 | — | — |
| 1996-10-02 | $8.81 | $11.23 | 1,600 | — | — |
| 1996-10-01 | $8.81 | $11.23 | 8,000 | — | — |
| 1996-09-30 | $8.94 | $11.39 | 4,000 | — | — |
| 1996-09-27 | $8.81 | $11.23 | 2,800 | — | — |
| 1996-09-26 | $8.88 | $11.31 | 1,600 | — | — |
| 1996-09-25 | $8.88 | $11.31 | 1,600 | — | — |
| 1996-09-24 | $8.88 | $11.31 | 1,000 | — | — |
| 1996-09-23 | $8.88 | $11.31 | 2,800 | — | — |
| 1996-09-20 | $9.06 | $11.55 | 7,600 | — | — |
| 1996-09-19 | $8.94 | $11.39 | 8,200 | — | — |
| 1996-09-18 | $8.88 | $11.31 | 7,600 | — | — |
| 1996-09-17 | $9.00 | $11.47 | 10,800 | — | — |
| 1996-09-16 | $8.81 | $11.23 | 3,600 | — | — |
| 1996-09-13 | $8.75 | $11.15 | 3,600 | — | — |
| 1996-09-12 | $8.81 | $11.23 | 15,000 | — | — |
| 1996-09-11 | $9.19 | $11.71 | 7,400 | — | — |
| 1996-09-10 | $9.19 | $11.71 | 9,000 | — | — |
| 1996-09-09 | $9.06 | $11.55 | 10,200 | — | — |
| 1996-09-06 | $9.06 | $11.55 | 5,200 | — | — |
| 1996-09-05 | $8.81 | $11.23 | 4,000 | — | — |
| 1996-09-04 | $8.88 | $11.31 | 32,200 | — | — |
| 1996-09-03 | $8.81 | $11.23 | 3,000 | — | — |
| 1996-08-30 | $8.69 | $11.07 | 2,200 | — | — |
| 1996-08-29 | $8.75 | $11.15 | 1,600 | — | — |
| 1996-08-28 | $8.81 | $11.23 | 4,000 | — | — |
| 1996-08-27 | $8.88 | $11.24 | 7,000 | — | — |
| 1996-08-26 | $8.69 | $11.00 | 6,200 | — | — |
| 1996-08-23 | $8.88 | $11.24 | 1,200 | — | — |
| 1996-08-22 | $8.88 | $11.24 | 1,400 | — | — |
| 1996-08-21 | $8.81 | $11.16 | 12,800 | — | — |
| 1996-08-20 | $8.81 | $11.16 | 4,000 | — | — |
| 1996-08-19 | $8.81 | $11.16 | 1,200 | — | — |
| 1996-08-16 | $8.81 | $11.16 | 7,000 | — | — |
| 1996-08-15 | $8.81 | $11.16 | 3,800 | — | — |
| 1996-08-14 | $8.81 | $11.16 | 5,600 | — | — |
| 1996-08-13 | $8.81 | $11.16 | 4,400 | — | — |
| 1996-08-12 | $8.81 | $11.16 | 11,200 | — | — |
| 1996-08-09 | $8.81 | $11.16 | 9,800 | — | — |
| 1996-08-08 | $8.88 | $11.24 | 14,400 | — | — |
| 1996-08-07 | $8.81 | $11.16 | 13,200 | — | — |
| 1996-08-06 | $8.81 | $11.16 | 600 | — | — |
| 1996-08-05 | $8.75 | $11.08 | 12,400 | — | — |
| 1996-08-02 | $8.81 | $11.16 | 3,600 | — | — |
| 1996-08-01 | $8.81 | $11.16 | 3,000 | — | — |
| 1996-07-31 | $8.75 | $11.08 | 8,000 | — | — |
| 1996-07-30 | $8.56 | $10.84 | 17,000 | — | — |
| 1996-07-29 | $8.63 | $10.92 | 4,000 | — | — |
| 1996-07-26 | $8.50 | $10.76 | 1,000 | — | — |
| 1996-07-25 | $8.56 | $10.84 | 23,800 | — | — |
| 1996-07-24 | $8.88 | $11.24 | 4,600 | — | — |
| 1996-07-23 | $9.06 | $11.47 | 400 | — | — |
| 1996-07-22 | $9.06 | $11.47 | 200 | — | — |
| 1996-07-19 | $9.13 | $11.55 | 3,400 | — | — |
| 1996-07-18 | $9.06 | $11.47 | 4,000 | — | — |
| 1996-07-17 | $9.13 | $11.55 | 3,600 | — | — |
| 1996-07-16 | $9.06 | $11.47 | 10,200 | — | — |
| 1996-07-15 | $9.13 | $11.55 | 1,200 | — | — |
| 1996-07-12 | $9.06 | $11.47 | 14,800 | — | — |
| 1996-07-11 | $9.13 | $11.55 | 6,800 | — | — |
| 1996-07-10 | $9.19 | $11.63 | 12,800 | — | — |
| 1996-07-09 | $9.44 | $11.95 | 0 | — | — |
| 1996-07-08 | $9.44 | $11.95 | 1,400 | — | — |
| 1996-07-05 | $9.44 | $11.95 | 0 | — | — |
| 1996-07-03 | $9.44 | $11.95 | 8,000 | — | — |
| 1996-07-02 | $9.25 | $11.71 | 2,200 | — | — |
| 1996-07-01 | $9.13 | $11.55 | 17,000 | — | — |
| 1996-06-28 | $9.06 | $11.47 | 25,600 | — | — |
| 1996-06-27 | $9.06 | $11.47 | 13,800 | — | — |
| 1996-06-26 | $9.06 | $11.47 | 7,200 | — | — |
| 1996-06-25 | $9.25 | $11.71 | 3,600 | — | — |
| 1996-06-24 | $9.19 | $11.63 | 13,600 | — | — |
| 1996-06-21 | $9.19 | $11.63 | 20,000 | — | — |
| 1996-06-20 | $9.44 | $11.95 | 12,600 | — | — |
| 1996-06-19 | $9.50 | $12.03 | 12,400 | — | — |
| 1996-06-18 | $9.75 | $12.34 | 30,800 | — | — |
| 1996-06-17 | $9.88 | $12.50 | 10,600 | — | — |
| 1996-06-14 | $9.75 | $12.34 | 18,600 | — | — |
| 1996-06-13 | $9.44 | $11.95 | 6,200 | — | — |
| 1996-06-12 | $9.44 | $11.95 | 8,800 | — | — |
| 1996-06-11 | $9.69 | $12.27 | 2,000 | — | — |
| 1996-06-10 | $9.63 | $12.19 | 0 | — | — |
| 1996-06-07 | $9.63 | $12.19 | 800 | — | — |
| 1996-06-06 | $9.69 | $12.27 | 7,400 | — | — |
| 1996-06-05 | $9.63 | $12.19 | 7,800 | — | — |
| 1996-06-04 | $9.81 | $12.42 | 200 | — | — |
| 1996-06-03 | $9.81 | $12.42 | 1,000 | — | — |
| 1996-05-31 | $9.81 | $12.42 | 4,400 | — | — |
| 1996-05-30 | $9.81 | $12.42 | 0 | — | — |
| 1996-05-29 | $9.81 | $12.42 | 1,800 | — | — |
| 1996-05-28 | $9.81 | $12.35 | 3,400 | — | — |
| 1996-05-24 | $9.94 | $12.51 | 14,800 | — | — |
| 1996-05-23 | $9.88 | $12.43 | 2,600 | — | — |
| 1996-05-22 | $9.75 | $12.27 | 600 | — | — |
| 1996-05-21 | $9.75 | $12.27 | 10,200 | — | — |
| 1996-05-20 | $9.81 | $12.35 | 6,400 | — | — |
| 1996-05-17 | $9.81 | $12.35 | 1,600 | — | — |
| 1996-05-16 | $9.75 | $12.27 | 5,600 | — | — |
| 1996-05-15 | $9.75 | $12.27 | 12,600 | — | — |
| 1996-05-14 | $10.00 | $12.58 | 6,600 | — | — |
| 1996-05-13 | $9.88 | $12.43 | 3,400 | — | — |
| 1996-05-10 | $9.94 | $12.51 | 14,600 | — | — |
| 1996-05-09 | $9.81 | $12.35 | 8,600 | — | — |
| 1996-05-08 | $9.81 | $12.35 | 4,000 | — | — |
| 1996-05-07 | $9.94 | $12.51 | 9,200 | — | — |
| 1996-05-06 | $9.81 | $12.35 | 2,600 | — | — |
| 1996-05-03 | $9.75 | $12.27 | 17,000 | — | — |
| 1996-05-02 | $9.75 | $12.27 | 1,600 | — | — |
| 1996-05-01 | $9.75 | $12.27 | 11,800 | — | — |
| 1996-04-30 | $9.94 | $12.51 | 2,200 | — | — |
| 1996-04-29 | $9.94 | $12.51 | 5,400 | — | — |
| 1996-04-26 | $9.88 | $12.43 | 4,600 | — | — |
| 1996-04-25 | $9.88 | $12.43 | 1,200 | — | — |
| 1996-04-24 | $9.88 | $12.43 | 14,200 | — | — |
| 1996-04-23 | $9.88 | $12.43 | 16,400 | — | — |
| 1996-04-22 | $10.06 | $12.66 | 5,400 | — | — |
| 1996-04-19 | $10.00 | $12.58 | 16,800 | — | — |
| 1996-04-18 | $10.19 | $12.82 | 1,800 | — | — |
| 1996-04-17 | $10.13 | $12.74 | 0 | — | — |
| 1996-04-16 | $10.13 | $12.74 | 12,600 | — | — |
| 1996-04-15 | $10.06 | $12.66 | 2,400 | — | — |
| 1996-04-12 | $9.88 | $12.43 | 9,600 | — | — |
| 1996-04-11 | $10.06 | $12.66 | 7,000 | — | — |
| 1996-04-10 | $9.88 | $12.43 | 4,000 | — | — |
| 1996-04-09 | $9.88 | $12.43 | 6,400 | — | — |
| 1996-04-08 | $10.06 | $12.66 | 6,800 | — | — |
| 1996-04-04 | $10.25 | $12.90 | 2,600 | — | — |
| 1996-04-03 | $10.13 | $12.74 | 14,200 | — | — |
| 1996-04-02 | $10.00 | $12.58 | 46,600 | — | — |
| 1996-04-01 | $9.75 | $12.27 | 7,400 | — | — |
| 1996-03-29 | $9.69 | $12.19 | 17,400 | — | — |
| 1996-03-28 | $9.50 | $11.96 | 1,600 | — | — |
| 1996-03-27 | $9.50 | $11.96 | 6,000 | — | — |
| 1996-03-26 | $9.56 | $12.03 | 2,000 | — | — |
| 1996-03-25 | $9.56 | $12.03 | 4,200 | — | — |
| 1996-03-22 | $9.63 | $12.11 | 6,200 | — | — |
| 1996-03-21 | $9.50 | $11.96 | 5,600 | — | — |
| 1996-03-20 | $9.44 | $11.88 | 1,800 | — | — |
| 1996-03-19 | $9.38 | $11.80 | 10,000 | — | — |
| 1996-03-18 | $9.56 | $12.03 | 20,200 | — | — |
| 1996-03-15 | $9.56 | $12.03 | 2,800 | — | — |
| 1996-03-14 | $9.56 | $12.03 | 2,800 | — | — |
| 1996-03-13 | $9.63 | $12.11 | 4,000 | — | — |
| 1996-03-12 | $9.56 | $12.03 | 5,600 | — | — |
| 1996-03-11 | $9.38 | $11.80 | 1,600 | — | — |
| 1996-03-08 | $9.44 | $11.88 | 16,200 | — | — |
| 1996-03-07 | $9.50 | $11.96 | 200 | — | — |
| 1996-03-06 | $9.38 | $11.80 | 400 | — | — |
| 1996-03-05 | $9.50 | $11.96 | 5,200 | — | — |
| 1996-03-04 | $9.44 | $11.88 | 0 | — | — |
| 1996-03-01 | $9.44 | $11.88 | 12,000 | — | — |
| 1996-02-29 | $9.50 | $11.96 | 6,800 | — | — |
| 1996-02-28 | $9.38 | $11.80 | 4,200 | — | — |
| 1996-02-27 | $9.06 | $11.33 | 3,000 | — | — |
| 1996-02-26 | $9.06 | $11.33 | 1,200 | — | — |
| 1996-02-23 | $8.94 | $11.17 | 0 | — | — |
| 1996-02-22 | $8.94 | $11.17 | 800 | — | — |
| 1996-02-21 | $9.00 | $11.25 | 600 | — | — |
| 1996-02-20 | $9.06 | $11.33 | 4,800 | — | — |
| 1996-02-16 | $9.31 | $11.64 | 1,000 | — | — |
| 1996-02-15 | $9.38 | $11.72 | 3,600 | — | — |
| 1996-02-14 | $9.38 | $11.72 | 800 | — | — |
| 1996-02-13 | $9.38 | $11.72 | 9,800 | — | — |
| 1996-02-12 | $9.38 | $11.72 | 2,400 | — | — |
| 1996-02-09 | $9.25 | $11.56 | 1,800 | — | — |
| 1996-02-08 | $9.38 | $11.72 | 1,000 | — | — |
| 1996-02-07 | $9.50 | $11.88 | 3,200 | — | — |
| 1996-02-06 | $9.38 | $11.72 | 600 | — | — |
| 1996-02-05 | $9.50 | $11.88 | 3,600 | — | — |
| 1996-02-02 | $9.50 | $11.88 | 2,400 | — | — |
| 1996-02-01 | $9.50 | $11.88 | 3,400 | — | — |
| 1996-01-31 | $9.50 | $11.88 | 2,800 | — | — |
| 1996-01-30 | $9.56 | $11.96 | 6,800 | — | — |
| 1996-01-29 | $9.38 | $11.72 | 12,400 | — | — |
| 1996-01-26 | $9.38 | $11.72 | 4,000 | — | — |
| 1996-01-25 | $9.38 | $11.72 | 18,400 | — | — |
| 1996-01-24 | $9.56 | $11.96 | 10,600 | — | — |
| 1996-01-23 | $9.06 | $11.33 | 32,800 | — | — |
| 1996-01-22 | $8.69 | $10.86 | 22,400 | — | — |
| 1996-01-19 | $8.50 | $10.63 | 16,000 | — | — |
| 1996-01-18 | $8.44 | $10.55 | 2,000 | — | — |
| 1996-01-17 | $8.44 | $10.55 | 2,000 | — | — |
| 1996-01-16 | $8.31 | $10.39 | 18,000 | — | — |
| 1996-01-15 | $8.25 | $10.31 | 29,200 | — | — |
| 1996-01-12 | $8.00 | $10.00 | 800 | — | — |
| 1996-01-11 | $8.06 | $10.08 | 6,000 | — | — |
| 1996-01-10 | $8.31 | $10.39 | 7,200 | — | — |
| 1996-01-09 | $8.50 | $10.63 | 6,000 | — | — |
| 1996-01-08 | $8.50 | $10.63 | 16,600 | — | — |
| 1996-01-05 | $8.56 | $10.71 | 8,800 | — | — |
| 1996-01-04 | $8.63 | $10.78 | 13,000 | — | — |
| 1996-01-03 | $8.00 | $10.00 | 3,400 | — | — |
| 1996-01-02 | $8.13 | $10.16 | 3,200 | — | — |