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
- 1973-05-08 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 | $8.16 | $9.08 | 1,055,600 | — | — |
| 1996-12-30 | $8.50 | $9.42 | 523,200 | — | — |
| 1996-12-27 | $8.59 | $9.52 | 270,800 | — | — |
| 1996-12-26 | $8.53 | $9.45 | 500,800 | — | — |
| 1996-12-24 | $8.53 | $9.45 | 1,107,200 | — | — |
| 1996-12-23 | $8.50 | $9.42 | 666,400 | — | — |
| 1996-12-20 | $8.50 | $9.42 | 2,010,000 | — | — |
| 1996-12-19 | $8.47 | $9.38 | 981,600 | — | — |
| 1996-12-18 | $8.16 | $9.04 | 985,600 | — | — |
| 1996-12-17 | $8.06 | $8.93 | 2,180,000 | — | — |
| 1996-12-16 | $8.06 | $8.93 | 2,078,000 | — | — |
| 1996-12-13 | $8.22 | $9.11 | 1,052,800 | — | — |
| 1996-12-12 | $8.34 | $9.24 | 1,606,000 | — | — |
| 1996-12-11 | $8.41 | $9.31 | 1,252,400 | — | — |
| 1996-12-10 | $8.50 | $9.42 | 1,000,000 | — | — |
| 1996-12-09 | $8.53 | $9.45 | 862,800 | — | — |
| 1996-12-06 | $8.41 | $9.31 | 3,153,600 | — | — |
| 1996-12-05 | $8.44 | $9.35 | 911,200 | — | — |
| 1996-12-04 | $8.44 | $9.35 | 817,200 | — | — |
| 1996-12-03 | $8.38 | $9.28 | 2,260,400 | — | — |
| 1996-12-02 | $8.41 | $9.31 | 1,604,000 | — | — |
| 1996-11-29 | $8.53 | $9.45 | 307,600 | — | — |
| 1996-11-27 | $8.59 | $9.52 | 1,578,400 | — | — |
| 1996-11-26 | $8.63 | $9.56 | 1,669,600 | — | — |
| 1996-11-25 | $8.69 | $9.62 | 909,200 | — | — |
| 1996-11-22 | $8.53 | $9.45 | 1,047,600 | — | — |
| 1996-11-21 | $8.50 | $9.42 | 2,065,600 | — | — |
| 1996-11-20 | $8.66 | $9.59 | 619,200 | — | — |
| 1996-11-19 | $8.69 | $9.62 | 1,008,000 | — | — |
| 1996-11-18 | $8.63 | $9.56 | 1,260,800 | — | — |
| 1996-11-15 | $8.72 | $9.66 | 2,189,600 | — | — |
| 1996-11-14 | $8.75 | $9.69 | 2,354,400 | — | — |
| 1996-11-13 | $8.66 | $9.59 | 1,233,200 | — | — |
| 1996-11-12 | $8.56 | $9.49 | 1,384,800 | — | — |
| 1996-11-11 | $8.72 | $9.66 | 637,200 | — | — |
| 1996-11-08 | $8.84 | $9.80 | 934,000 | — | — |
| 1996-11-07 | $8.72 | $9.66 | 1,253,600 | — | — |
| 1996-11-06 | $8.63 | $9.56 | 1,282,000 | — | — |
| 1996-11-05 | $8.50 | $9.42 | 2,099,200 | — | — |
| 1996-11-04 | $8.56 | $9.49 | 1,476,000 | — | — |
| 1996-11-01 | $8.53 | $9.45 | 637,600 | — | — |
| 1996-10-31 | $8.50 | $9.42 | 882,000 | — | — |
| 1996-10-30 | $8.47 | $9.38 | 1,607,600 | — | — |
| 1996-10-29 | $8.44 | $9.35 | 1,737,600 | — | — |
| 1996-10-28 | $8.41 | $9.31 | 985,200 | — | — |
| 1996-10-25 | $8.41 | $9.31 | 832,800 | — | — |
| 1996-10-24 | $8.44 | $9.35 | 1,522,000 | — | — |
| 1996-10-23 | $8.47 | $9.38 | 982,000 | — | — |
| 1996-10-22 | $8.41 | $9.31 | 1,060,400 | — | — |
| 1996-10-21 | $8.47 | $9.38 | 1,035,200 | — | — |
| 1996-10-18 | $8.53 | $9.45 | 1,138,400 | — | — |
| 1996-10-17 | $8.41 | $9.31 | 661,600 | — | — |
| 1996-10-16 | $8.34 | $9.24 | 1,694,800 | — | — |
| 1996-10-15 | $8.16 | $9.04 | 2,086,800 | — | — |
| 1996-10-14 | $8.22 | $9.11 | 374,400 | — | — |
| 1996-10-11 | $8.22 | $9.11 | 992,800 | — | — |
| 1996-10-10 | $8.25 | $9.14 | 794,000 | — | — |
| 1996-10-09 | $8.34 | $9.24 | 539,200 | — | — |
| 1996-10-08 | $8.47 | $9.38 | 692,800 | — | — |
| 1996-10-07 | $8.59 | $9.52 | 696,400 | — | — |
| 1996-10-04 | $8.56 | $9.49 | 460,400 | — | — |
| 1996-10-03 | $8.59 | $9.52 | 673,600 | — | — |
| 1996-10-02 | $8.66 | $9.59 | 1,008,800 | — | — |
| 1996-10-01 | $8.53 | $9.42 | 1,071,600 | — | — |
| 1996-09-30 | $8.41 | $9.28 | 976,000 | — | — |
| 1996-09-27 | $8.41 | $9.28 | 1,025,600 | — | — |
| 1996-09-26 | $8.38 | $9.24 | 1,114,400 | — | — |
| 1996-09-25 | $8.38 | $9.24 | 4,253,200 | — | — |
| 1996-09-24 | $8.44 | $9.31 | 1,630,000 | — | — |
| 1996-09-23 | $8.50 | $9.38 | 934,800 | — | — |
| 1996-09-20 | $8.44 | $9.31 | 1,587,200 | — | — |
| 1996-09-19 | $8.50 | $9.38 | 2,769,600 | — | — |
| 1996-09-18 | $8.53 | $9.42 | 848,800 | — | — |
| 1996-09-17 | $8.44 | $9.31 | 1,705,200 | — | — |
| 1996-09-16 | $8.38 | $9.24 | 972,800 | — | — |
| 1996-09-13 | $8.38 | $9.24 | 1,170,000 | — | — |
| 1996-09-12 | $8.34 | $9.21 | 755,200 | — | — |
| 1996-09-11 | $8.25 | $9.10 | 848,400 | — | — |
| 1996-09-10 | $8.25 | $9.10 | 1,034,400 | — | — |
| 1996-09-09 | $8.19 | $9.04 | 1,555,600 | — | — |
| 1996-09-06 | $8.00 | $8.83 | 1,592,000 | — | — |
| 1996-09-05 | $7.97 | $8.79 | 1,144,400 | — | — |
| 1996-09-04 | $8.13 | $8.97 | 612,400 | — | — |
| 1996-09-03 | $8.16 | $9.00 | 1,861,200 | — | — |
| 1996-08-30 | $8.03 | $8.86 | 1,724,000 | — | — |
| 1996-08-29 | $8.03 | $8.86 | 1,396,800 | — | — |
| 1996-08-28 | $8.13 | $8.97 | 835,200 | — | — |
| 1996-08-27 | $8.13 | $8.97 | 378,800 | — | — |
| 1996-08-26 | $8.06 | $8.90 | 833,600 | — | — |
| 1996-08-23 | $8.06 | $8.90 | 2,080,800 | — | — |
| 1996-08-22 | $8.03 | $8.86 | 1,673,200 | — | — |
| 1996-08-21 | $7.97 | $8.79 | 895,200 | — | — |
| 1996-08-20 | $7.94 | $8.76 | 1,023,600 | — | — |
| 1996-08-19 | $7.88 | $8.69 | 1,903,200 | — | — |
| 1996-08-16 | $7.72 | $8.52 | 763,200 | — | — |
| 1996-08-15 | $7.56 | $8.35 | 2,109,600 | — | — |
| 1996-08-14 | $7.66 | $8.45 | 1,265,600 | — | — |
| 1996-08-13 | $7.69 | $8.48 | 2,365,600 | — | — |
| 1996-08-12 | $7.75 | $8.55 | 954,400 | — | — |
| 1996-08-09 | $7.69 | $8.48 | 600,000 | — | — |
| 1996-08-08 | $7.69 | $8.48 | 872,400 | — | — |
| 1996-08-07 | $7.69 | $8.48 | 1,588,400 | — | — |
| 1996-08-06 | $7.63 | $8.42 | 1,240,400 | — | — |
| 1996-08-05 | $7.75 | $8.55 | 2,016,000 | — | — |
| 1996-08-02 | $7.72 | $8.52 | 3,266,000 | — | — |
| 1996-08-01 | $7.53 | $8.31 | 2,310,000 | — | — |
| 1996-07-31 | $7.25 | $8.00 | 853,600 | — | — |
| 1996-07-30 | $7.34 | $8.10 | 1,020,800 | — | — |
| 1996-07-29 | $7.25 | $8.00 | 905,200 | — | — |
| 1996-07-26 | $7.31 | $8.07 | 766,400 | — | — |
| 1996-07-25 | $7.13 | $7.86 | 1,432,000 | — | — |
| 1996-07-24 | $7.16 | $7.90 | 1,191,200 | — | — |
| 1996-07-23 | $7.09 | $7.83 | 2,197,600 | — | — |
| 1996-07-22 | $7.13 | $7.86 | 1,878,800 | — | — |
| 1996-07-19 | $7.19 | $7.93 | 2,207,600 | — | — |
| 1996-07-18 | $7.34 | $8.10 | 2,890,400 | — | — |
| 1996-07-17 | $7.38 | $8.14 | 1,484,800 | — | — |
| 1996-07-16 | $7.47 | $8.24 | 1,912,800 | — | — |
| 1996-07-15 | $7.47 | $8.24 | 1,452,400 | — | — |
| 1996-07-12 | $7.53 | $8.31 | 1,363,200 | — | — |
| 1996-07-11 | $7.47 | $8.24 | 2,173,200 | — | — |
| 1996-07-10 | $7.66 | $8.45 | 2,457,200 | — | — |
| 1996-07-09 | $7.66 | $8.45 | 3,932,400 | — | — |
| 1996-07-08 | $7.47 | $8.24 | 2,964,400 | — | — |
| 1996-07-05 | $7.72 | $8.52 | 1,001,600 | — | — |
| 1996-07-03 | $7.97 | $8.79 | 4,286,800 | — | — |
| 1996-07-02 | $8.56 | $9.45 | 1,290,800 | — | — |
| 1996-07-01 | $8.56 | $9.41 | 826,800 | — | — |
| 1996-06-28 | $8.56 | $9.41 | 1,418,000 | — | — |
| 1996-06-27 | $8.56 | $9.41 | 1,729,200 | — | — |
| 1996-06-26 | $8.53 | $9.38 | 1,464,400 | — | — |
| 1996-06-25 | $8.53 | $9.38 | 1,340,400 | — | — |
| 1996-06-24 | $8.56 | $9.41 | 1,701,600 | — | — |
| 1996-06-21 | $8.44 | $9.28 | 2,663,200 | — | — |
| 1996-06-20 | $8.34 | $9.17 | 1,682,000 | — | — |
| 1996-06-19 | $8.28 | $9.10 | 1,062,400 | — | — |
| 1996-06-18 | $8.31 | $9.14 | 1,769,600 | — | — |
| 1996-06-17 | $8.34 | $9.17 | 1,030,000 | — | — |
| 1996-06-14 | $8.38 | $9.21 | 1,103,200 | — | — |
| 1996-06-13 | $8.47 | $9.31 | 1,184,800 | — | — |
| 1996-06-12 | $8.38 | $9.21 | 764,800 | — | — |
| 1996-06-11 | $8.38 | $9.21 | 825,200 | — | — |
| 1996-06-10 | $8.41 | $9.24 | 708,000 | — | — |
| 1996-06-07 | $8.44 | $9.28 | 1,634,800 | — | — |
| 1996-06-06 | $8.28 | $9.10 | 1,629,200 | — | — |
| 1996-06-05 | $8.53 | $9.38 | 1,247,600 | — | — |
| 1996-06-04 | $8.47 | $9.31 | 1,028,800 | — | — |
| 1996-06-03 | $8.50 | $9.35 | 724,800 | — | — |
| 1996-05-31 | $8.53 | $9.38 | 1,545,600 | — | — |
| 1996-05-30 | $8.63 | $9.48 | 925,600 | — | — |
| 1996-05-29 | $8.66 | $9.52 | 2,079,600 | — | — |
| 1996-05-28 | $8.69 | $9.55 | 2,682,400 | — | — |
| 1996-05-24 | $8.81 | $9.69 | 4,068,800 | — | — |
| 1996-05-23 | $8.38 | $9.21 | 1,972,800 | — | — |
| 1996-05-22 | $8.31 | $9.14 | 2,307,200 | — | — |
| 1996-05-21 | $8.16 | $8.97 | 3,751,600 | — | — |
| 1996-05-20 | $8.16 | $8.97 | 788,400 | — | — |
| 1996-05-17 | $8.13 | $8.93 | 1,100,400 | — | — |
| 1996-05-16 | $8.09 | $8.90 | 784,800 | — | — |
| 1996-05-15 | $8.16 | $8.97 | 780,400 | — | — |
| 1996-05-14 | $8.16 | $8.97 | 1,266,400 | — | — |
| 1996-05-13 | $8.16 | $8.97 | 1,297,600 | — | — |
| 1996-05-10 | $8.00 | $8.80 | 1,654,800 | — | — |
| 1996-05-09 | $7.88 | $8.66 | 3,220,400 | — | — |
| 1996-05-08 | $7.84 | $8.62 | 1,216,800 | — | — |
| 1996-05-07 | $7.84 | $8.62 | 2,269,600 | — | — |
| 1996-05-06 | $7.75 | $8.52 | 1,006,800 | — | — |
| 1996-05-03 | $7.81 | $8.59 | 1,219,600 | — | — |
| 1996-05-02 | $7.78 | $8.55 | 1,298,800 | — | — |
| 1996-05-01 | $7.91 | $8.69 | 2,401,200 | — | — |
| 1996-04-30 | $8.03 | $8.83 | 910,800 | — | — |
| 1996-04-29 | $8.13 | $8.93 | 730,000 | — | — |
| 1996-04-26 | $8.06 | $8.86 | 743,200 | — | — |
| 1996-04-25 | $8.22 | $9.04 | 870,000 | — | — |
| 1996-04-24 | $8.16 | $8.97 | 755,200 | — | — |
| 1996-04-23 | $8.13 | $8.93 | 1,444,400 | — | — |
| 1996-04-22 | $8.03 | $8.83 | 1,164,800 | — | — |
| 1996-04-19 | $7.94 | $8.73 | 1,236,000 | — | — |
| 1996-04-18 | $8.00 | $8.80 | 1,443,600 | — | — |
| 1996-04-17 | $8.13 | $8.93 | 1,328,800 | — | — |
| 1996-04-16 | $8.13 | $8.93 | 650,400 | — | — |
| 1996-04-15 | $8.22 | $9.04 | 714,400 | — | — |
| 1996-04-12 | $8.13 | $8.93 | 974,400 | — | — |
| 1996-04-11 | $8.06 | $8.86 | 962,400 | — | — |
| 1996-04-10 | $8.22 | $9.04 | 1,784,000 | — | — |
| 1996-04-09 | $8.28 | $9.10 | 1,623,200 | — | — |
| 1996-04-08 | $8.16 | $8.97 | 1,355,200 | — | — |
| 1996-04-04 | $8.22 | $9.04 | 1,048,000 | — | — |
| 1996-04-03 | $8.25 | $9.07 | 745,600 | — | — |
| 1996-04-02 | $8.41 | $9.24 | 1,406,400 | — | — |
| 1996-04-01 | $8.41 | $9.21 | 705,600 | — | — |
| 1996-03-29 | $8.22 | $9.00 | 1,588,800 | — | — |
| 1996-03-28 | $8.38 | $9.17 | 874,800 | — | — |
| 1996-03-27 | $8.31 | $9.10 | 1,475,200 | — | — |
| 1996-03-26 | $8.69 | $9.51 | 1,000,400 | — | — |
| 1996-03-25 | $8.53 | $9.34 | 838,000 | — | — |
| 1996-03-22 | $8.59 | $9.41 | 1,007,600 | — | — |
| 1996-03-21 | $8.34 | $9.14 | 1,173,600 | — | — |
| 1996-03-20 | $8.22 | $9.00 | 1,350,800 | — | — |
| 1996-03-19 | $8.13 | $8.90 | 1,242,400 | — | — |
| 1996-03-18 | $8.38 | $9.17 | 1,347,200 | — | — |
| 1996-03-15 | $8.25 | $9.04 | 1,413,600 | — | — |
| 1996-03-14 | $8.38 | $9.17 | 1,604,800 | — | — |
| 1996-03-13 | $8.25 | $9.04 | 1,353,600 | — | — |
| 1996-03-12 | $8.34 | $9.14 | 870,800 | — | — |
| 1996-03-11 | $8.41 | $9.21 | 1,039,200 | — | — |
| 1996-03-08 | $8.38 | $9.17 | 1,061,200 | — | — |
| 1996-03-07 | $8.47 | $9.27 | 1,436,400 | — | — |
| 1996-03-06 | $8.50 | $9.31 | 1,128,400 | — | — |
| 1996-03-05 | $8.53 | $9.34 | 1,039,600 | — | — |
| 1996-03-04 | $8.50 | $9.31 | 1,203,200 | — | — |
| 1996-03-01 | $8.50 | $9.31 | 1,218,400 | — | — |
| 1996-02-29 | $8.22 | $9.00 | 1,122,400 | — | — |
| 1996-02-28 | $8.19 | $8.97 | 1,052,800 | — | — |
| 1996-02-27 | $8.28 | $9.07 | 1,120,000 | — | — |
| 1996-02-26 | $8.13 | $8.90 | 788,800 | — | — |
| 1996-02-23 | $8.38 | $9.17 | 1,077,600 | — | — |
| 1996-02-22 | $8.31 | $9.10 | 1,312,400 | — | — |
| 1996-02-21 | $8.16 | $8.93 | 1,385,200 | — | — |
| 1996-02-20 | $8.09 | $8.86 | 1,266,000 | — | — |
| 1996-02-16 | $8.03 | $8.80 | 2,122,800 | — | — |
| 1996-02-15 | $8.09 | $8.86 | 1,556,000 | — | — |
| 1996-02-14 | $8.19 | $8.97 | 2,166,400 | — | — |
| 1996-02-13 | $8.38 | $9.17 | 2,178,000 | — | — |
| 1996-02-12 | $8.25 | $9.04 | 1,578,800 | — | — |
| 1996-02-09 | $8.19 | $8.97 | 2,360,000 | — | — |
| 1996-02-08 | $8.09 | $8.86 | 2,342,000 | — | — |
| 1996-02-07 | $7.94 | $8.69 | 3,950,000 | — | — |
| 1996-02-06 | $7.88 | $8.62 | 2,945,600 | — | — |
| 1996-02-05 | $7.94 | $8.69 | 1,538,400 | — | — |
| 1996-02-02 | $7.88 | $8.62 | 846,800 | — | — |
| 1996-02-01 | $7.97 | $8.73 | 2,050,000 | — | — |
| 1996-01-31 | $8.00 | $8.76 | 1,809,600 | — | — |
| 1996-01-30 | $8.03 | $8.80 | 1,685,200 | — | — |
| 1996-01-29 | $7.94 | $8.69 | 1,626,400 | — | — |
| 1996-01-26 | $7.88 | $8.62 | 1,815,600 | — | — |
| 1996-01-25 | $7.75 | $8.49 | 1,268,800 | — | — |
| 1996-01-24 | $7.75 | $8.49 | 1,141,200 | — | — |
| 1996-01-23 | $7.78 | $8.49 | 2,285,600 | — | — |
| 1996-01-22 | $7.78 | $8.49 | 1,363,200 | — | — |
| 1996-01-19 | $7.75 | $8.45 | 1,229,600 | — | — |
| 1996-01-18 | $7.72 | $8.42 | 868,800 | — | — |
| 1996-01-17 | $7.75 | $8.45 | 1,813,600 | — | — |
| 1996-01-16 | $7.47 | $8.15 | 1,251,200 | — | — |
| 1996-01-15 | $7.56 | $8.25 | 524,800 | — | — |
| 1996-01-12 | $7.56 | $8.25 | 878,400 | — | — |
| 1996-01-11 | $7.47 | $8.15 | 929,600 | — | — |
| 1996-01-10 | $7.41 | $8.08 | 2,320,400 | — | — |
| 1996-01-09 | $7.69 | $8.38 | 1,356,800 | — | — |
| 1996-01-08 | $7.84 | $8.55 | 327,200 | — | — |
| 1996-01-05 | $7.81 | $8.52 | 851,200 | — | — |
| 1996-01-04 | $7.97 | $8.69 | 1,397,600 | — | — |
| 1996-01-03 | $8.00 | $8.72 | 1,242,000 | — | — |
| 1996-01-02 | $8.03 | $8.76 | 2,590,000 | — | — |