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 | $9.33 | $11.59 | 724,200 | — | — |
| 1996-12-30 | $9.50 | $11.80 | 628,200 | — | — |
| 1996-12-27 | $9.35 | $11.61 | 390,600 | — | — |
| 1996-12-26 | $9.21 | $11.43 | 308,400 | — | — |
| 1996-12-24 | $9.19 | $11.41 | 268,200 | — | — |
| 1996-12-23 | $9.21 | $11.43 | 581,400 | — | — |
| 1996-12-20 | $9.15 | $11.36 | 1,433,400 | — | — |
| 1996-12-19 | $9.13 | $11.33 | 642,000 | — | — |
| 1996-12-18 | $9.00 | $11.17 | 836,400 | — | — |
| 1996-12-17 | $8.85 | $10.99 | 733,200 | — | — |
| 1996-12-16 | $8.69 | $10.79 | 828,000 | — | — |
| 1996-12-13 | $8.96 | $11.12 | 840,000 | — | — |
| 1996-12-12 | $8.90 | $11.05 | 542,400 | — | — |
| 1996-12-11 | $9.06 | $11.25 | 675,600 | — | — |
| 1996-12-10 | $9.15 | $11.36 | 502,200 | — | — |
| 1996-12-09 | $9.21 | $11.43 | 611,400 | — | — |
| 1996-12-06 | $9.15 | $11.36 | 855,600 | — | — |
| 1996-12-05 | $9.23 | $11.46 | 366,000 | — | — |
| 1996-12-04 | $9.21 | $11.43 | 1,539,600 | — | — |
| 1996-12-03 | $9.27 | $11.51 | 810,600 | — | — |
| 1996-12-02 | $9.38 | $11.64 | 633,000 | — | — |
| 1996-11-29 | $9.46 | $11.74 | 295,200 | — | — |
| 1996-11-27 | $9.54 | $11.85 | 1,554,600 | — | — |
| 1996-11-26 | $9.54 | $11.85 | 1,476,600 | — | — |
| 1996-11-25 | $9.25 | $11.48 | 1,600,800 | — | — |
| 1996-11-22 | $9.31 | $11.56 | 1,768,200 | — | — |
| 1996-11-21 | $9.46 | $11.74 | 687,000 | — | — |
| 1996-11-20 | $9.44 | $11.72 | 739,800 | — | — |
| 1996-11-19 | $9.50 | $11.80 | 589,800 | — | — |
| 1996-11-18 | $9.33 | $11.59 | 689,400 | — | — |
| 1996-11-15 | $9.29 | $11.54 | 1,052,400 | — | — |
| 1996-11-14 | $9.08 | $11.28 | 564,600 | — | — |
| 1996-11-13 | $9.08 | $11.28 | 695,400 | — | — |
| 1996-11-12 | $9.10 | $11.27 | 865,800 | — | — |
| 1996-11-11 | $9.06 | $11.22 | 657,600 | — | — |
| 1996-11-08 | $9.17 | $11.35 | 850,800 | — | — |
| 1996-11-07 | $9.19 | $11.37 | 1,452,600 | — | — |
| 1996-11-06 | $9.00 | $11.14 | 1,096,200 | — | — |
| 1996-11-05 | $8.77 | $10.86 | 1,377,000 | — | — |
| 1996-11-04 | $8.60 | $10.65 | 423,000 | — | — |
| 1996-11-01 | $8.44 | $10.44 | 981,600 | — | — |
| 1996-10-31 | $8.35 | $10.34 | 798,600 | — | — |
| 1996-10-30 | $8.33 | $10.31 | 1,578,600 | — | — |
| 1996-10-29 | $8.42 | $10.42 | 880,800 | — | — |
| 1996-10-28 | $8.42 | $10.42 | 791,400 | — | — |
| 1996-10-25 | $8.56 | $10.60 | 307,200 | — | — |
| 1996-10-24 | $8.58 | $10.62 | 330,600 | — | — |
| 1996-10-23 | $8.73 | $10.80 | 880,800 | — | — |
| 1996-10-22 | $8.52 | $10.55 | 613,200 | — | — |
| 1996-10-21 | $8.58 | $10.62 | 739,800 | — | — |
| 1996-10-18 | $8.67 | $10.73 | 799,200 | — | — |
| 1996-10-17 | $8.77 | $10.86 | 1,689,000 | — | — |
| 1996-10-16 | $8.71 | $10.78 | 960,000 | — | — |
| 1996-10-15 | $8.48 | $10.49 | 738,600 | — | — |
| 1996-10-14 | $8.33 | $10.31 | 2,638,800 | — | — |
| 1996-10-11 | $8.31 | $10.29 | 505,200 | — | — |
| 1996-10-10 | $8.15 | $10.08 | 1,214,400 | — | — |
| 1996-10-09 | $8.13 | $10.06 | 925,200 | — | — |
| 1996-10-08 | $8.17 | $10.11 | 885,600 | — | — |
| 1996-10-07 | $8.00 | $9.90 | 522,600 | — | — |
| 1996-10-04 | $8.00 | $9.90 | 610,200 | — | — |
| 1996-10-03 | $7.85 | $9.72 | 762,600 | — | — |
| 1996-10-02 | $7.73 | $9.57 | 912,000 | — | — |
| 1996-10-01 | $7.71 | $9.54 | 419,400 | — | — |
| 1996-09-30 | $7.73 | $9.57 | 412,200 | — | — |
| 1996-09-27 | $7.71 | $9.54 | 471,600 | — | — |
| 1996-09-26 | $7.58 | $9.39 | 393,000 | — | — |
| 1996-09-25 | $7.65 | $9.46 | 364,200 | — | — |
| 1996-09-24 | $7.65 | $9.46 | 384,000 | — | — |
| 1996-09-23 | $7.69 | $9.51 | 501,600 | — | — |
| 1996-09-20 | $7.73 | $9.57 | 1,009,200 | — | — |
| 1996-09-19 | $7.56 | $9.36 | 363,600 | — | — |
| 1996-09-18 | $7.65 | $9.46 | 261,000 | — | — |
| 1996-09-17 | $7.73 | $9.57 | 1,084,200 | — | — |
| 1996-09-16 | $7.79 | $9.64 | 1,005,600 | — | — |
| 1996-09-13 | $7.67 | $9.49 | 826,800 | — | — |
| 1996-09-12 | $7.50 | $9.28 | 429,600 | — | — |
| 1996-09-11 | $7.46 | $9.23 | 591,000 | — | — |
| 1996-09-10 | $7.42 | $9.18 | 1,429,800 | — | — |
| 1996-09-09 | $7.25 | $8.97 | 568,800 | — | — |
| 1996-09-06 | $7.17 | $8.87 | 1,668,600 | — | — |
| 1996-09-05 | $7.17 | $8.87 | 742,200 | — | — |
| 1996-09-04 | $7.23 | $8.95 | 607,200 | — | — |
| 1996-09-03 | $7.23 | $8.95 | 912,000 | — | — |
| 1996-08-30 | $7.29 | $9.02 | 638,400 | — | — |
| 1996-08-29 | $7.33 | $9.08 | 891,000 | — | — |
| 1996-08-28 | $7.48 | $9.26 | 473,400 | — | — |
| 1996-08-27 | $7.50 | $9.28 | 710,400 | — | — |
| 1996-08-26 | $7.46 | $9.23 | 432,600 | — | — |
| 1996-08-23 | $7.48 | $9.26 | 1,335,600 | — | — |
| 1996-08-22 | $7.54 | $9.33 | 876,000 | — | — |
| 1996-08-21 | $7.46 | $9.23 | 985,800 | — | — |
| 1996-08-20 | $7.56 | $9.32 | 430,800 | — | — |
| 1996-08-19 | $7.54 | $9.30 | 523,800 | — | — |
| 1996-08-16 | $7.58 | $9.35 | 1,154,400 | — | — |
| 1996-08-15 | $7.60 | $9.37 | 934,800 | — | — |
| 1996-08-14 | $7.63 | $9.40 | 677,400 | — | — |
| 1996-08-13 | $7.67 | $9.45 | 763,800 | — | — |
| 1996-08-12 | $7.83 | $9.66 | 1,121,400 | — | — |
| 1996-08-09 | $7.71 | $9.50 | 469,800 | — | — |
| 1996-08-08 | $7.73 | $9.53 | 730,200 | — | — |
| 1996-08-07 | $7.71 | $9.50 | 496,800 | — | — |
| 1996-08-06 | $7.67 | $9.45 | 391,800 | — | — |
| 1996-08-05 | $7.67 | $9.45 | 633,600 | — | — |
| 1996-08-02 | $7.79 | $9.61 | 783,600 | — | — |
| 1996-08-01 | $7.75 | $9.55 | 1,634,400 | — | — |
| 1996-07-31 | $7.52 | $9.27 | 508,200 | — | — |
| 1996-07-30 | $7.40 | $9.12 | 315,600 | — | — |
| 1996-07-29 | $7.29 | $8.99 | 511,200 | — | — |
| 1996-07-26 | $7.29 | $8.99 | 514,800 | — | — |
| 1996-07-25 | $7.23 | $8.91 | 775,200 | — | — |
| 1996-07-24 | $7.21 | $8.89 | 913,200 | — | — |
| 1996-07-23 | $7.29 | $8.99 | 678,000 | — | — |
| 1996-07-22 | $7.38 | $9.09 | 881,400 | — | — |
| 1996-07-19 | $7.40 | $9.12 | 895,200 | — | — |
| 1996-07-18 | $7.56 | $9.32 | 1,684,800 | — | — |
| 1996-07-17 | $7.38 | $9.09 | 1,197,600 | — | — |
| 1996-07-16 | $7.54 | $9.30 | 1,926,000 | — | — |
| 1996-07-15 | $7.60 | $9.37 | 1,999,800 | — | — |
| 1996-07-12 | $7.73 | $9.53 | 686,400 | — | — |
| 1996-07-11 | $7.81 | $9.63 | 1,257,000 | — | — |
| 1996-07-10 | $7.83 | $9.66 | 883,200 | — | — |
| 1996-07-09 | $7.79 | $9.61 | 755,400 | — | — |
| 1996-07-08 | $7.60 | $9.37 | 667,200 | — | — |
| 1996-07-05 | $7.58 | $9.35 | 314,400 | — | — |
| 1996-07-03 | $7.77 | $9.58 | 1,068,000 | — | — |
| 1996-07-02 | $7.75 | $9.55 | 864,000 | — | — |
| 1996-07-01 | $7.75 | $9.55 | 558,000 | — | — |
| 1996-06-28 | $7.75 | $9.55 | 789,600 | — | — |
| 1996-06-27 | $7.73 | $9.53 | 783,600 | — | — |
| 1996-06-26 | $7.58 | $9.35 | 1,182,000 | — | — |
| 1996-06-25 | $7.73 | $9.53 | 2,283,000 | — | — |
| 1996-06-24 | $7.48 | $9.22 | 937,800 | — | — |
| 1996-06-21 | $7.38 | $9.09 | 1,084,200 | — | — |
| 1996-06-20 | $7.40 | $9.12 | 548,400 | — | — |
| 1996-06-19 | $7.46 | $9.20 | 795,600 | — | — |
| 1996-06-18 | $7.40 | $9.12 | 1,117,800 | — | — |
| 1996-06-17 | $7.40 | $9.12 | 542,400 | — | — |
| 1996-06-14 | $7.21 | $8.89 | 492,000 | — | — |
| 1996-06-13 | $7.21 | $8.89 | 1,299,000 | — | — |
| 1996-06-12 | $7.27 | $8.96 | 610,200 | — | — |
| 1996-06-11 | $7.46 | $9.20 | 270,600 | — | — |
| 1996-06-10 | $7.56 | $9.32 | 306,000 | — | — |
| 1996-06-07 | $7.52 | $9.27 | 995,400 | — | — |
| 1996-06-06 | $7.48 | $9.22 | 594,600 | — | — |
| 1996-06-05 | $7.60 | $9.37 | 191,400 | — | — |
| 1996-06-04 | $7.48 | $9.22 | 835,800 | — | — |
| 1996-06-03 | $7.46 | $9.20 | 250,200 | — | — |
| 1996-05-31 | $7.48 | $9.22 | 393,000 | — | — |
| 1996-05-30 | $7.60 | $9.37 | 400,200 | — | — |
| 1996-05-29 | $7.48 | $9.22 | 220,800 | — | — |
| 1996-05-28 | $7.56 | $9.32 | 543,600 | — | — |
| 1996-05-24 | $7.69 | $9.48 | 358,800 | — | — |
| 1996-05-23 | $7.58 | $9.35 | 730,200 | — | — |
| 1996-05-22 | $7.79 | $9.61 | 831,000 | — | — |
| 1996-05-21 | $7.67 | $9.42 | 472,200 | — | — |
| 1996-05-20 | $7.56 | $9.29 | 678,600 | — | — |
| 1996-05-17 | $7.65 | $9.39 | 585,000 | — | — |
| 1996-05-16 | $7.56 | $9.29 | 393,000 | — | — |
| 1996-05-15 | $7.63 | $9.36 | 840,000 | — | — |
| 1996-05-14 | $7.63 | $9.36 | 1,042,200 | — | — |
| 1996-05-13 | $7.65 | $9.39 | 806,400 | — | — |
| 1996-05-10 | $7.63 | $9.36 | 806,400 | — | — |
| 1996-05-09 | $7.69 | $9.44 | 1,728,000 | — | — |
| 1996-05-08 | $7.71 | $9.47 | 990,600 | — | — |
| 1996-05-07 | $7.67 | $9.42 | 994,200 | — | — |
| 1996-05-06 | $7.67 | $9.42 | 1,192,800 | — | — |
| 1996-05-03 | $7.60 | $9.34 | 1,236,000 | — | — |
| 1996-05-02 | $7.65 | $9.39 | 1,454,400 | — | — |
| 1996-05-01 | $7.79 | $9.57 | 571,800 | — | — |
| 1996-04-30 | $7.79 | $9.57 | 747,000 | — | — |
| 1996-04-29 | $7.81 | $9.60 | 3,642,000 | — | — |
| 1996-04-26 | $7.56 | $9.29 | 1,002,000 | — | — |
| 1996-04-25 | $7.48 | $9.19 | 775,800 | — | — |
| 1996-04-24 | $7.42 | $9.11 | 1,294,800 | — | — |
| 1996-04-23 | $7.35 | $9.03 | 1,115,400 | — | — |
| 1996-04-22 | $7.29 | $8.96 | 446,400 | — | — |
| 1996-04-19 | $7.31 | $8.98 | 568,800 | — | — |
| 1996-04-18 | $7.31 | $8.98 | 1,129,800 | — | — |
| 1996-04-17 | $7.19 | $8.83 | 677,400 | — | — |
| 1996-04-16 | $7.29 | $8.96 | 591,000 | — | — |
| 1996-04-15 | $7.13 | $8.75 | 957,600 | — | — |
| 1996-04-12 | $7.04 | $8.65 | 690,000 | — | — |
| 1996-04-11 | $7.04 | $8.65 | 801,600 | — | — |
| 1996-04-10 | $7.15 | $8.78 | 874,200 | — | — |
| 1996-04-09 | $7.23 | $8.88 | 1,170,000 | — | — |
| 1996-04-08 | $7.27 | $8.93 | 816,000 | — | — |
| 1996-04-04 | $7.44 | $9.13 | 519,600 | — | — |
| 1996-04-03 | $7.42 | $9.11 | 1,091,400 | — | — |
| 1996-04-02 | $7.46 | $9.16 | 2,091,600 | — | — |
| 1996-04-01 | $7.48 | $9.19 | 2,069,400 | — | — |
| 1996-03-29 | $7.40 | $9.08 | 1,470,000 | — | — |
| 1996-03-28 | $7.31 | $8.98 | 724,200 | — | — |
| 1996-03-27 | $7.27 | $8.93 | 736,200 | — | — |
| 1996-03-26 | $7.31 | $8.98 | 1,381,800 | — | — |
| 1996-03-25 | $7.19 | $8.83 | 2,685,000 | — | — |
| 1996-03-22 | $7.29 | $8.96 | 454,200 | — | — |
| 1996-03-21 | $7.29 | $8.96 | 605,400 | — | — |
| 1996-03-20 | $7.25 | $8.90 | 1,065,600 | — | — |
| 1996-03-19 | $7.25 | $8.90 | 699,600 | — | — |
| 1996-03-18 | $7.29 | $8.96 | 810,600 | — | — |
| 1996-03-15 | $7.23 | $8.88 | 936,600 | — | — |
| 1996-03-14 | $7.27 | $8.93 | 690,000 | — | — |
| 1996-03-13 | $7.21 | $8.85 | 766,800 | — | — |
| 1996-03-12 | $7.04 | $8.65 | 901,200 | — | — |
| 1996-03-11 | $7.04 | $8.65 | 1,739,400 | — | — |
| 1996-03-08 | $7.02 | $8.62 | 854,400 | — | — |
| 1996-03-07 | $7.31 | $8.98 | 540,600 | — | — |
| 1996-03-06 | $7.29 | $8.96 | 1,527,600 | — | — |
| 1996-03-05 | $7.33 | $9.01 | 1,086,600 | — | — |
| 1996-03-04 | $7.19 | $8.83 | 637,200 | — | — |
| 1996-03-01 | $7.17 | $8.80 | 582,600 | — | — |
| 1996-02-29 | $7.06 | $8.67 | 856,800 | — | — |
| 1996-02-28 | $7.19 | $8.79 | 889,200 | — | — |
| 1996-02-27 | $7.17 | $8.77 | 1,293,000 | — | — |
| 1996-02-26 | $7.21 | $8.82 | 872,400 | — | — |
| 1996-02-23 | $7.40 | $9.05 | 661,800 | — | — |
| 1996-02-22 | $7.50 | $9.17 | 646,800 | — | — |
| 1996-02-21 | $7.23 | $8.84 | 686,400 | — | — |
| 1996-02-20 | $7.19 | $8.79 | 765,000 | — | — |
| 1996-02-16 | $7.31 | $8.94 | 788,400 | — | — |
| 1996-02-15 | $7.29 | $8.92 | 634,800 | — | — |
| 1996-02-14 | $7.31 | $8.94 | 458,400 | — | — |
| 1996-02-13 | $7.38 | $9.02 | 848,400 | — | — |
| 1996-02-12 | $7.38 | $9.02 | 1,257,600 | — | — |
| 1996-02-09 | $7.10 | $8.69 | 1,319,400 | — | — |
| 1996-02-08 | $7.08 | $8.66 | 1,104,000 | — | — |
| 1996-02-07 | $7.15 | $8.74 | 547,200 | — | — |
| 1996-02-06 | $7.08 | $8.66 | 823,200 | — | — |
| 1996-02-05 | $7.15 | $8.74 | 601,800 | — | — |
| 1996-02-02 | $7.08 | $8.66 | 319,800 | — | — |
| 1996-02-01 | $7.06 | $8.64 | 1,139,400 | — | — |
| 1996-01-31 | $7.02 | $8.59 | 1,173,000 | — | — |
| 1996-01-30 | $6.98 | $8.54 | 535,200 | — | — |
| 1996-01-29 | $6.92 | $8.46 | 915,600 | — | — |
| 1996-01-26 | $6.88 | $8.41 | 1,731,600 | — | — |
| 1996-01-25 | $6.94 | $8.49 | 783,600 | — | — |
| 1996-01-24 | $6.94 | $8.49 | 704,400 | — | — |
| 1996-01-23 | $6.88 | $8.41 | 1,681,200 | — | — |
| 1996-01-22 | $6.79 | $8.31 | 837,600 | — | — |
| 1996-01-19 | $6.79 | $8.31 | 692,400 | — | — |
| 1996-01-18 | $6.81 | $8.33 | 462,000 | — | — |
| 1996-01-17 | $6.85 | $8.38 | 726,000 | — | — |
| 1996-01-16 | $6.81 | $8.33 | 585,600 | — | — |
| 1996-01-15 | $6.73 | $8.23 | 669,600 | — | — |
| 1996-01-12 | $6.63 | $8.10 | 613,200 | — | — |
| 1996-01-11 | $6.69 | $8.18 | 900,000 | — | — |
| 1996-01-10 | $6.60 | $8.08 | 931,200 | — | — |
| 1996-01-09 | $6.50 | $7.95 | 1,176,600 | — | — |
| 1996-01-08 | $6.85 | $8.38 | 160,200 | — | — |
| 1996-01-05 | $6.88 | $8.41 | 497,400 | — | — |
| 1996-01-04 | $6.79 | $8.31 | 752,400 | — | — |
| 1996-01-03 | $6.98 | $8.54 | 1,180,800 | — | — |
| 1996-01-02 | $6.77 | $8.28 | 826,200 | — | — |