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 | $9.50 | $14.71 | 204,400 | — | — |
| 1996-12-30 | $9.56 | $14.81 | 28,400 | — | — |
| 1996-12-27 | $9.63 | $14.91 | 16,000 | — | — |
| 1996-12-26 | $9.63 | $14.91 | 63,200 | — | — |
| 1996-12-24 | $9.59 | $14.86 | 22,800 | — | — |
| 1996-12-23 | $9.50 | $14.71 | 27,600 | — | — |
| 1996-12-20 | $9.58 | $14.83 | 104,400 | — | — |
| 1996-12-19 | $9.56 | $14.81 | 97,600 | — | — |
| 1996-12-18 | $9.53 | $14.76 | 23,600 | — | — |
| 1996-12-17 | $9.50 | $14.71 | 47,600 | — | — |
| 1996-12-16 | $9.50 | $14.71 | 42,000 | — | — |
| 1996-12-13 | $9.63 | $14.91 | 55,200 | — | — |
| 1996-12-12 | $9.50 | $14.71 | 38,000 | — | — |
| 1996-12-11 | $9.44 | $14.62 | 238,400 | — | — |
| 1996-12-10 | $9.31 | $14.42 | 162,400 | — | — |
| 1996-12-09 | $9.13 | $14.13 | 72,800 | — | — |
| 1996-12-06 | $8.98 | $13.91 | 162,000 | — | — |
| 1996-12-05 | $8.94 | $13.84 | 2,968,400 | — | — |
| 1996-12-04 | $8.81 | $13.65 | 132,800 | — | — |
| 1996-12-03 | $8.81 | $13.65 | 242,400 | — | — |
| 1996-12-02 | $8.69 | $13.45 | 322,400 | — | — |
| 1996-11-29 | $8.44 | $13.07 | 8,400 | — | — |
| 1996-11-27 | $8.50 | $13.16 | 119,200 | — | — |
| 1996-11-26 | $8.53 | $13.21 | 161,200 | — | — |
| 1996-11-25 | $8.38 | $12.97 | 56,800 | — | — |
| 1996-11-22 | $8.44 | $13.07 | 162,800 | — | — |
| 1996-11-21 | $8.56 | $13.26 | 52,000 | — | — |
| 1996-11-20 | $8.44 | $13.07 | 699,600 | — | — |
| 1996-11-19 | $8.44 | $13.07 | 213,600 | — | — |
| 1996-11-18 | $8.50 | $13.16 | 45,600 | — | — |
| 1996-11-15 | $8.41 | $13.02 | 151,200 | — | — |
| 1996-11-14 | $8.50 | $13.16 | 105,200 | — | — |
| 1996-11-13 | $8.47 | $13.12 | 134,000 | — | — |
| 1996-11-12 | $8.38 | $12.86 | 35,600 | — | — |
| 1996-11-11 | $8.39 | $12.89 | 51,600 | — | — |
| 1996-11-08 | $8.44 | $12.96 | 709,600 | — | — |
| 1996-11-07 | $8.44 | $12.96 | 166,800 | — | — |
| 1996-11-06 | $8.50 | $13.05 | 156,800 | — | — |
| 1996-11-05 | $8.56 | $13.15 | 103,200 | — | — |
| 1996-11-04 | $8.56 | $13.15 | 118,800 | — | — |
| 1996-11-01 | $8.56 | $13.15 | 76,400 | — | — |
| 1996-10-31 | $8.56 | $13.15 | 505,600 | — | — |
| 1996-10-30 | $8.78 | $13.49 | 36,000 | — | — |
| 1996-10-29 | $8.88 | $13.63 | 59,600 | — | — |
| 1996-10-28 | $8.81 | $13.53 | 55,600 | — | — |
| 1996-10-25 | $8.78 | $13.49 | 35,600 | — | — |
| 1996-10-24 | $8.88 | $13.63 | 68,000 | — | — |
| 1996-10-23 | $8.86 | $13.61 | 72,800 | — | — |
| 1996-10-22 | $8.84 | $13.58 | 40,000 | — | — |
| 1996-10-21 | $8.78 | $13.49 | 25,200 | — | — |
| 1996-10-18 | $8.88 | $13.63 | 13,600 | — | — |
| 1996-10-17 | $8.75 | $13.44 | 138,000 | — | — |
| 1996-10-16 | $8.63 | $13.25 | 8,800 | — | — |
| 1996-10-15 | $8.63 | $13.25 | 64,400 | — | — |
| 1996-10-14 | $8.63 | $13.25 | 30,400 | — | — |
| 1996-10-11 | $8.63 | $13.25 | 88,000 | — | — |
| 1996-10-10 | $8.56 | $13.15 | 148,800 | — | — |
| 1996-10-09 | $8.31 | $12.77 | 107,200 | — | — |
| 1996-10-08 | $8.31 | $12.77 | 44,800 | — | — |
| 1996-10-07 | $8.44 | $12.96 | 102,800 | — | — |
| 1996-10-04 | $8.50 | $13.05 | 22,800 | — | — |
| 1996-10-03 | $8.44 | $12.96 | 46,400 | — | — |
| 1996-10-02 | $8.44 | $12.96 | 37,600 | — | — |
| 1996-10-01 | $8.38 | $12.86 | 123,600 | — | — |
| 1996-09-30 | $8.38 | $12.86 | 186,800 | — | — |
| 1996-09-27 | $8.28 | $12.72 | 57,200 | — | — |
| 1996-09-26 | $8.31 | $12.77 | 227,200 | — | — |
| 1996-09-25 | $8.25 | $12.67 | 101,200 | — | — |
| 1996-09-24 | $8.31 | $12.77 | 22,800 | — | — |
| 1996-09-23 | $8.25 | $12.67 | 25,600 | — | — |
| 1996-09-20 | $8.31 | $12.77 | 78,000 | — | — |
| 1996-09-19 | $8.31 | $12.77 | 65,200 | — | — |
| 1996-09-18 | $8.19 | $12.57 | 98,000 | — | — |
| 1996-09-17 | $8.25 | $12.67 | 139,600 | — | — |
| 1996-09-16 | $8.25 | $12.67 | 206,000 | — | — |
| 1996-09-13 | $8.19 | $12.57 | 58,000 | — | — |
| 1996-09-12 | $8.06 | $12.38 | 26,800 | — | — |
| 1996-09-11 | $8.19 | $12.57 | 8,000 | — | — |
| 1996-09-10 | $8.19 | $12.57 | 28,400 | — | — |
| 1996-09-09 | $8.09 | $12.43 | 111,200 | — | — |
| 1996-09-06 | $8.16 | $12.53 | 30,000 | — | — |
| 1996-09-05 | $8.13 | $12.48 | 65,600 | — | — |
| 1996-09-04 | $8.16 | $12.53 | 44,400 | — | — |
| 1996-09-03 | $8.13 | $12.48 | 40,400 | — | — |
| 1996-08-30 | $8.06 | $12.38 | 24,000 | — | — |
| 1996-08-29 | $8.19 | $12.57 | 109,200 | — | — |
| 1996-08-28 | $8.13 | $12.48 | 115,600 | — | — |
| 1996-08-27 | $8.06 | $12.38 | 106,400 | — | — |
| 1996-08-26 | $8.13 | $12.48 | 128,400 | — | — |
| 1996-08-23 | $8.06 | $12.38 | 232,800 | — | — |
| 1996-08-22 | $8.19 | $12.57 | 100,400 | — | — |
| 1996-08-21 | $8.25 | $12.67 | 47,600 | — | — |
| 1996-08-20 | $8.13 | $12.48 | 500,400 | — | — |
| 1996-08-19 | $8.19 | $12.57 | 36,800 | — | — |
| 1996-08-16 | $8.16 | $12.53 | 17,200 | — | — |
| 1996-08-15 | $8.19 | $12.57 | 26,800 | — | — |
| 1996-08-14 | $8.09 | $12.43 | 23,200 | — | — |
| 1996-08-13 | $8.19 | $12.57 | 49,200 | — | — |
| 1996-08-12 | $8.16 | $12.42 | 60,800 | — | — |
| 1996-08-09 | $8.19 | $12.47 | 54,000 | — | — |
| 1996-08-08 | $8.03 | $12.23 | 46,400 | — | — |
| 1996-08-07 | $8.13 | $12.37 | 63,600 | — | — |
| 1996-08-06 | $8.09 | $12.32 | 43,600 | — | — |
| 1996-08-05 | $8.00 | $12.18 | 72,400 | — | — |
| 1996-08-02 | $8.00 | $12.18 | 47,600 | — | — |
| 1996-08-01 | $8.06 | $12.28 | 82,400 | — | — |
| 1996-07-31 | $8.09 | $12.32 | 43,200 | — | — |
| 1996-07-30 | $8.13 | $12.37 | 156,800 | — | — |
| 1996-07-29 | $7.88 | $11.99 | 25,200 | — | — |
| 1996-07-26 | $7.81 | $11.89 | 73,200 | — | — |
| 1996-07-25 | $7.97 | $12.13 | 56,800 | — | — |
| 1996-07-24 | $7.88 | $11.99 | 58,400 | — | — |
| 1996-07-23 | $8.13 | $12.37 | 20,800 | — | — |
| 1996-07-22 | $8.20 | $12.49 | 34,800 | — | — |
| 1996-07-19 | $8.31 | $12.66 | 27,600 | — | — |
| 1996-07-18 | $8.22 | $12.51 | 93,600 | — | — |
| 1996-07-17 | $8.31 | $12.66 | 86,800 | — | — |
| 1996-07-16 | $8.19 | $12.47 | 100,800 | — | — |
| 1996-07-15 | $8.19 | $12.47 | 12,000 | — | — |
| 1996-07-12 | $8.19 | $12.47 | 20,800 | — | — |
| 1996-07-11 | $8.06 | $12.28 | 30,800 | — | — |
| 1996-07-10 | $8.19 | $12.47 | 83,600 | — | — |
| 1996-07-09 | $8.25 | $12.56 | 76,400 | — | — |
| 1996-07-08 | $8.25 | $12.56 | 21,600 | — | — |
| 1996-07-05 | $8.22 | $12.51 | 19,600 | — | — |
| 1996-07-03 | $8.31 | $12.66 | 24,800 | — | — |
| 1996-07-02 | $8.13 | $12.37 | 11,200 | — | — |
| 1996-07-01 | $8.31 | $12.66 | 56,400 | — | — |
| 1996-06-28 | $8.13 | $12.37 | 88,400 | — | — |
| 1996-06-27 | $8.19 | $12.47 | 119,200 | — | — |
| 1996-06-26 | $8.06 | $12.28 | 57,600 | — | — |
| 1996-06-25 | $8.13 | $12.37 | 147,600 | — | — |
| 1996-06-24 | $8.38 | $12.75 | 78,000 | — | — |
| 1996-06-21 | $8.13 | $12.37 | 33,200 | — | — |
| 1996-06-20 | $8.02 | $12.20 | 16,400 | — | — |
| 1996-06-19 | $8.06 | $12.28 | 350,800 | — | — |
| 1996-06-18 | $8.25 | $12.56 | 45,200 | — | — |
| 1996-06-17 | $8.06 | $12.28 | 10,000 | — | — |
| 1996-06-14 | $8.25 | $12.56 | 33,200 | — | — |
| 1996-06-13 | $8.25 | $12.56 | 17,600 | — | — |
| 1996-06-12 | $8.13 | $12.37 | 34,400 | — | — |
| 1996-06-11 | $8.19 | $12.47 | 9,600 | — | — |
| 1996-06-10 | $8.19 | $12.47 | 175,200 | — | — |
| 1996-06-07 | $8.22 | $12.51 | 108,800 | — | — |
| 1996-06-06 | $8.38 | $12.75 | 12,000 | — | — |
| 1996-06-05 | $8.31 | $12.66 | 123,200 | — | — |
| 1996-06-04 | $8.25 | $12.56 | 124,000 | — | — |
| 1996-06-03 | $8.06 | $12.28 | 46,400 | — | — |
| 1996-05-31 | $7.94 | $12.09 | 138,800 | — | — |
| 1996-05-30 | $7.94 | $12.09 | 100,400 | — | — |
| 1996-05-29 | $7.94 | $12.09 | 24,400 | — | — |
| 1996-05-28 | $7.88 | $11.99 | 133,200 | — | — |
| 1996-05-24 | $7.94 | $12.09 | 203,200 | — | — |
| 1996-05-23 | $7.88 | $11.99 | 76,000 | — | — |
| 1996-05-22 | $7.88 | $11.99 | 43,200 | — | — |
| 1996-05-21 | $7.94 | $12.09 | 180,800 | — | — |
| 1996-05-20 | $8.03 | $12.23 | 56,000 | — | — |
| 1996-05-17 | $7.97 | $12.13 | 144,400 | — | — |
| 1996-05-16 | $8.03 | $12.23 | 167,600 | — | — |
| 1996-05-15 | $8.19 | $12.47 | 85,600 | — | — |
| 1996-05-14 | $8.25 | $12.56 | 198,000 | — | — |
| 1996-05-13 | $8.09 | $12.32 | 46,000 | — | — |
| 1996-05-10 | $8.06 | $12.17 | 128,000 | — | — |
| 1996-05-09 | $7.88 | $11.89 | 100,400 | — | — |
| 1996-05-08 | $7.81 | $11.79 | 33,600 | — | — |
| 1996-05-07 | $7.88 | $11.89 | 31,600 | — | — |
| 1996-05-06 | $7.81 | $11.79 | 197,600 | — | — |
| 1996-05-03 | $7.88 | $11.89 | 157,200 | — | — |
| 1996-05-02 | $7.81 | $11.79 | 512,800 | — | — |
| 1996-05-01 | $7.83 | $11.82 | 581,600 | — | — |
| 1996-04-30 | $7.84 | $11.84 | 331,600 | — | — |
| 1996-04-29 | $7.94 | $11.98 | 60,800 | — | — |
| 1996-04-26 | $8.00 | $12.07 | 89,600 | — | — |
| 1996-04-25 | $8.00 | $12.07 | 272,400 | — | — |
| 1996-04-24 | $8.13 | $12.26 | 90,400 | — | — |
| 1996-04-23 | $8.13 | $12.26 | 23,600 | — | — |
| 1996-04-22 | $8.06 | $12.17 | 176,000 | — | — |
| 1996-04-19 | $8.09 | $12.22 | 415,200 | — | — |
| 1996-04-18 | $8.16 | $12.31 | 138,000 | — | — |
| 1996-04-17 | $8.28 | $12.50 | 31,600 | — | — |
| 1996-04-16 | $8.44 | $12.73 | 53,200 | — | — |
| 1996-04-15 | $8.38 | $12.64 | 61,600 | — | — |
| 1996-04-12 | $8.28 | $12.50 | 260,800 | — | — |
| 1996-04-11 | $8.25 | $12.45 | 112,000 | — | — |
| 1996-04-10 | $8.44 | $12.73 | 482,800 | — | — |
| 1996-04-09 | $8.72 | $13.16 | 76,400 | — | — |
| 1996-04-08 | $8.81 | $13.30 | 140,800 | — | — |
| 1996-04-04 | $9.00 | $13.58 | 24,000 | — | — |
| 1996-04-03 | $8.94 | $13.49 | 69,600 | — | — |
| 1996-04-02 | $8.94 | $13.49 | 21,600 | — | — |
| 1996-04-01 | $8.97 | $13.54 | 113,600 | — | — |
| 1996-03-29 | $9.00 | $13.58 | 99,600 | — | — |
| 1996-03-28 | $9.06 | $13.68 | 154,000 | — | — |
| 1996-03-27 | $9.00 | $13.58 | 25,600 | — | — |
| 1996-03-26 | $8.88 | $13.40 | 15,200 | — | — |
| 1996-03-25 | $9.00 | $13.58 | 15,600 | — | — |
| 1996-03-22 | $8.94 | $13.49 | 78,800 | — | — |
| 1996-03-21 | $8.88 | $13.40 | 112,800 | — | — |
| 1996-03-20 | $8.94 | $13.49 | 116,000 | — | — |
| 1996-03-19 | $8.84 | $13.35 | 94,000 | — | — |
| 1996-03-18 | $8.81 | $13.30 | 49,600 | — | — |
| 1996-03-15 | $8.81 | $13.30 | 57,600 | — | — |
| 1996-03-14 | $9.06 | $13.68 | 125,200 | — | — |
| 1996-03-13 | $9.00 | $13.58 | 340,000 | — | — |
| 1996-03-12 | $9.00 | $13.58 | 116,000 | — | — |
| 1996-03-11 | $8.91 | $13.44 | 154,000 | — | — |
| 1996-03-08 | $8.91 | $13.44 | 16,400 | — | — |
| 1996-03-07 | $9.00 | $13.58 | 26,800 | — | — |
| 1996-03-06 | $9.06 | $13.68 | 348,400 | — | — |
| 1996-03-05 | $9.13 | $13.77 | 106,000 | — | — |
| 1996-03-04 | $9.06 | $13.68 | 170,000 | — | — |
| 1996-03-01 | $9.13 | $13.77 | 246,800 | — | — |
| 1996-02-29 | $9.31 | $14.06 | 113,200 | — | — |
| 1996-02-28 | $9.19 | $13.87 | 35,200 | — | — |
| 1996-02-27 | $9.22 | $13.91 | 64,400 | — | — |
| 1996-02-26 | $9.19 | $13.87 | 59,200 | — | — |
| 1996-02-23 | $9.38 | $14.15 | 58,400 | — | — |
| 1996-02-22 | $9.38 | $14.15 | 460,800 | — | — |
| 1996-02-21 | $9.28 | $14.01 | 36,400 | — | — |
| 1996-02-20 | $9.31 | $14.06 | 86,000 | — | — |
| 1996-02-16 | $9.38 | $14.04 | 89,200 | — | — |
| 1996-02-15 | $9.22 | $13.81 | 356,400 | — | — |
| 1996-02-14 | $9.31 | $13.95 | 9,600 | — | — |
| 1996-02-13 | $9.19 | $13.76 | 13,600 | — | — |
| 1996-02-12 | $9.31 | $13.95 | 366,000 | — | — |
| 1996-02-09 | $9.44 | $14.14 | 68,800 | — | — |
| 1996-02-08 | $9.44 | $14.14 | 204,400 | — | — |
| 1996-02-07 | $9.38 | $14.04 | 70,400 | — | — |
| 1996-02-06 | $9.50 | $14.23 | 55,200 | — | — |
| 1996-02-05 | $9.44 | $14.14 | 156,400 | — | — |
| 1996-02-02 | $9.63 | $14.42 | 204,000 | — | — |
| 1996-02-01 | $9.63 | $14.42 | 154,000 | — | — |
| 1996-01-31 | $9.28 | $13.90 | 9,600 | — | — |
| 1996-01-30 | $9.25 | $13.86 | 105,200 | — | — |
| 1996-01-29 | $9.06 | $13.58 | 20,800 | — | — |
| 1996-01-26 | $9.06 | $13.58 | 43,200 | — | — |
| 1996-01-25 | $9.22 | $13.81 | 116,000 | — | — |
| 1996-01-24 | $9.25 | $13.86 | 46,800 | — | — |
| 1996-01-23 | $9.25 | $13.86 | 24,000 | — | — |
| 1996-01-22 | $9.25 | $13.86 | 16,000 | — | — |
| 1996-01-19 | $9.25 | $13.86 | 71,200 | — | — |
| 1996-01-18 | $9.28 | $13.90 | 246,400 | — | — |
| 1996-01-17 | $9.13 | $13.67 | 187,200 | — | — |
| 1996-01-16 | $8.86 | $13.27 | 63,200 | — | — |
| 1996-01-15 | $8.69 | $13.01 | 76,800 | — | — |
| 1996-01-12 | $8.69 | $13.01 | 100,800 | — | — |
| 1996-01-11 | $8.69 | $13.01 | 204,800 | — | — |
| 1996-01-10 | $8.56 | $12.83 | 475,600 | — | — |
| 1996-01-09 | $8.88 | $13.30 | 127,200 | — | — |
| 1996-01-08 | $8.78 | $13.15 | 11,200 | — | — |
| 1996-01-05 | $8.88 | $13.30 | 225,200 | — | — |
| 1996-01-04 | $8.75 | $13.11 | 136,400 | — | — |
| 1996-01-03 | $8.88 | $13.30 | 86,000 | — | — |
| 1996-01-02 | $9.06 | $13.58 | 598,800 | — | — |