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
- 1975-06-12 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 | $11.91 | 199,000 | — | — |
| 1996-12-30 | $9.66 | $12.10 | 163,000 | — | — |
| 1996-12-27 | $9.63 | $12.06 | 43,800 | — | — |
| 1996-12-26 | $9.72 | $12.18 | 314,400 | — | — |
| 1996-12-24 | $9.63 | $12.06 | 160,800 | — | — |
| 1996-12-23 | $9.63 | $12.06 | 286,000 | — | — |
| 1996-12-20 | $9.63 | $12.06 | 470,400 | — | — |
| 1996-12-19 | $9.38 | $11.75 | 154,400 | — | — |
| 1996-12-18 | $9.13 | $11.44 | 944,600 | — | — |
| 1996-12-17 | $9.25 | $11.59 | 219,000 | — | — |
| 1996-12-16 | $9.38 | $11.75 | 148,800 | — | — |
| 1996-12-13 | $9.63 | $12.06 | 46,000 | — | — |
| 1996-12-12 | $9.69 | $12.14 | 103,200 | — | — |
| 1996-12-11 | $9.88 | $12.38 | 132,600 | — | — |
| 1996-12-10 | $10.00 | $12.53 | 479,600 | — | — |
| 1996-12-09 | $9.75 | $12.22 | 162,200 | — | — |
| 1996-12-06 | $9.38 | $11.75 | 136,000 | — | — |
| 1996-12-05 | $9.81 | $12.30 | 169,600 | — | — |
| 1996-12-04 | $9.88 | $12.38 | 68,800 | — | — |
| 1996-12-03 | $9.88 | $12.38 | 179,400 | — | — |
| 1996-12-02 | $9.88 | $12.38 | 228,000 | — | — |
| 1996-11-29 | $9.94 | $12.46 | 61,400 | — | — |
| 1996-11-27 | $9.69 | $12.14 | 506,400 | — | — |
| 1996-11-26 | $9.91 | $12.42 | 345,200 | — | — |
| 1996-11-25 | $9.75 | $12.14 | 238,800 | — | — |
| 1996-11-22 | $9.63 | $11.99 | 242,800 | — | — |
| 1996-11-21 | $9.63 | $11.99 | 228,200 | — | — |
| 1996-11-20 | $9.88 | $12.30 | 984,800 | — | — |
| 1996-11-19 | $9.56 | $11.91 | 393,600 | — | — |
| 1996-11-18 | $9.44 | $11.75 | 291,400 | — | — |
| 1996-11-15 | $9.28 | $11.56 | 257,000 | — | — |
| 1996-11-14 | $9.06 | $11.29 | 308,200 | — | — |
| 1996-11-13 | $8.94 | $11.13 | 385,600 | — | — |
| 1996-11-12 | $9.25 | $11.52 | 84,000 | — | — |
| 1996-11-11 | $9.09 | $11.32 | 219,600 | — | — |
| 1996-11-08 | $8.97 | $11.17 | 589,000 | — | — |
| 1996-11-07 | $9.19 | $11.44 | 244,600 | — | — |
| 1996-11-06 | $9.44 | $11.75 | 294,600 | — | — |
| 1996-11-05 | $9.59 | $11.95 | 209,200 | — | — |
| 1996-11-04 | $9.69 | $12.06 | 357,600 | — | — |
| 1996-11-01 | $9.44 | $11.75 | 572,000 | — | — |
| 1996-10-31 | $9.75 | $12.14 | 672,800 | — | — |
| 1996-10-30 | $9.25 | $11.52 | 338,200 | — | — |
| 1996-10-29 | $9.50 | $11.83 | 311,200 | — | — |
| 1996-10-28 | $9.25 | $11.52 | 489,400 | — | — |
| 1996-10-25 | $9.94 | $12.38 | 197,200 | — | — |
| 1996-10-24 | $9.69 | $12.06 | 421,600 | — | — |
| 1996-10-23 | $10.50 | $13.08 | 586,400 | — | — |
| 1996-10-22 | $9.50 | $11.83 | 336,000 | — | — |
| 1996-10-21 | $10.13 | $12.61 | 310,200 | — | — |
| 1996-10-18 | $10.63 | $13.23 | 201,400 | — | — |
| 1996-10-17 | $10.94 | $13.62 | 57,000 | — | — |
| 1996-10-16 | $11.00 | $13.70 | 69,600 | — | — |
| 1996-10-15 | $10.94 | $13.62 | 237,800 | — | — |
| 1996-10-14 | $10.88 | $13.54 | 212,400 | — | — |
| 1996-10-11 | $10.69 | $13.31 | 141,600 | — | — |
| 1996-10-10 | $10.69 | $13.31 | 80,400 | — | — |
| 1996-10-09 | $10.81 | $13.47 | 67,800 | — | — |
| 1996-10-08 | $11.00 | $13.70 | 187,600 | — | — |
| 1996-10-07 | $11.06 | $13.78 | 58,000 | — | — |
| 1996-10-04 | $11.06 | $13.78 | 141,600 | — | — |
| 1996-10-03 | $10.94 | $13.62 | 196,000 | — | — |
| 1996-10-02 | $10.81 | $13.47 | 74,800 | — | — |
| 1996-10-01 | $10.69 | $13.31 | 302,000 | — | — |
| 1996-09-30 | $10.97 | $13.66 | 801,000 | — | — |
| 1996-09-27 | $10.13 | $12.61 | 327,800 | — | — |
| 1996-09-26 | $10.88 | $13.54 | 240,800 | — | — |
| 1996-09-25 | $11.38 | $14.17 | 302,600 | — | — |
| 1996-09-24 | $11.41 | $14.20 | 221,200 | — | — |
| 1996-09-23 | $11.63 | $14.48 | 167,200 | — | — |
| 1996-09-20 | $11.75 | $14.63 | 495,400 | — | — |
| 1996-09-19 | $11.69 | $14.56 | 153,000 | — | — |
| 1996-09-18 | $11.53 | $14.36 | 404,800 | — | — |
| 1996-09-17 | $11.54 | $14.37 | 522,800 | — | — |
| 1996-09-16 | $11.56 | $14.40 | 616,200 | — | — |
| 1996-09-13 | $11.34 | $14.13 | 255,800 | — | — |
| 1996-09-12 | $11.13 | $13.85 | 314,000 | — | — |
| 1996-09-11 | $10.69 | $13.31 | 99,800 | — | — |
| 1996-09-10 | $10.69 | $13.31 | 299,800 | — | — |
| 1996-09-09 | $10.44 | $13.00 | 128,200 | — | — |
| 1996-09-06 | $10.44 | $13.00 | 611,200 | — | — |
| 1996-09-05 | $10.41 | $12.96 | 237,200 | — | — |
| 1996-09-04 | $10.38 | $12.92 | 314,000 | — | — |
| 1996-09-03 | $9.88 | $12.30 | 149,800 | — | — |
| 1996-08-30 | $10.00 | $12.45 | 413,800 | — | — |
| 1996-08-29 | $10.50 | $13.08 | 746,400 | — | — |
| 1996-08-28 | $10.19 | $12.69 | 650,000 | — | — |
| 1996-08-27 | $9.88 | $12.22 | 308,000 | — | — |
| 1996-08-26 | $9.56 | $11.83 | 94,400 | — | — |
| 1996-08-23 | $9.38 | $11.60 | 383,400 | — | — |
| 1996-08-22 | $9.19 | $11.37 | 228,000 | — | — |
| 1996-08-21 | $9.25 | $11.45 | 148,800 | — | — |
| 1996-08-20 | $9.25 | $11.45 | 186,000 | — | — |
| 1996-08-19 | $9.44 | $11.68 | 43,200 | — | — |
| 1996-08-16 | $9.63 | $11.91 | 188,000 | — | — |
| 1996-08-15 | $9.34 | $11.56 | 222,800 | — | — |
| 1996-08-14 | $9.31 | $11.52 | 84,000 | — | — |
| 1996-08-13 | $9.25 | $11.45 | 170,600 | — | — |
| 1996-08-12 | $9.19 | $11.37 | 131,800 | — | — |
| 1996-08-09 | $9.34 | $11.56 | 97,000 | — | — |
| 1996-08-08 | $9.44 | $11.68 | 11,600 | — | — |
| 1996-08-07 | $9.47 | $11.72 | 59,000 | — | — |
| 1996-08-06 | $9.50 | $11.76 | 158,400 | — | — |
| 1996-08-05 | $9.56 | $11.83 | 40,600 | — | — |
| 1996-08-02 | $9.63 | $11.91 | 218,400 | — | — |
| 1996-08-01 | $9.38 | $11.60 | 172,400 | — | — |
| 1996-07-31 | $9.44 | $11.68 | 118,200 | — | — |
| 1996-07-30 | $9.38 | $11.60 | 533,200 | — | — |
| 1996-07-29 | $9.44 | $11.68 | 1,041,600 | — | — |
| 1996-07-26 | $9.19 | $11.37 | 240,800 | — | — |
| 1996-07-25 | $9.19 | $11.37 | 1,055,200 | — | — |
| 1996-07-24 | $9.00 | $11.14 | 396,400 | — | — |
| 1996-07-23 | $8.94 | $11.06 | 221,000 | — | — |
| 1996-07-22 | $8.94 | $11.06 | 263,200 | — | — |
| 1996-07-19 | $9.31 | $11.52 | 341,200 | — | — |
| 1996-07-18 | $9.38 | $11.60 | 383,200 | — | — |
| 1996-07-17 | $8.88 | $10.98 | 99,200 | — | — |
| 1996-07-16 | $8.88 | $10.98 | 187,800 | — | — |
| 1996-07-15 | $8.88 | $10.98 | 165,200 | — | — |
| 1996-07-12 | $9.00 | $11.14 | 65,800 | — | — |
| 1996-07-11 | $9.06 | $11.21 | 70,200 | — | — |
| 1996-07-10 | $8.94 | $11.06 | 90,800 | — | — |
| 1996-07-09 | $9.03 | $11.18 | 287,000 | — | — |
| 1996-07-08 | $8.97 | $11.10 | 64,200 | — | — |
| 1996-07-05 | $9.06 | $11.21 | 62,600 | — | — |
| 1996-07-03 | $9.19 | $11.37 | 62,600 | — | — |
| 1996-07-02 | $9.13 | $11.29 | 41,800 | — | — |
| 1996-07-01 | $8.94 | $11.06 | 31,000 | — | — |
| 1996-06-28 | $8.94 | $11.06 | 183,600 | — | — |
| 1996-06-27 | $8.97 | $11.10 | 288,800 | — | — |
| 1996-06-26 | $8.75 | $10.83 | 384,600 | — | — |
| 1996-06-25 | $8.78 | $10.87 | 388,200 | — | — |
| 1996-06-24 | $8.94 | $11.06 | 126,400 | — | — |
| 1996-06-21 | $8.81 | $10.91 | 604,600 | — | — |
| 1996-06-20 | $9.06 | $11.21 | 587,200 | — | — |
| 1996-06-19 | $9.06 | $11.21 | 225,400 | — | — |
| 1996-06-18 | $8.94 | $11.06 | 222,600 | — | — |
| 1996-06-17 | $9.13 | $11.29 | 87,800 | — | — |
| 1996-06-14 | $9.06 | $11.21 | 268,400 | — | — |
| 1996-06-13 | $8.88 | $10.98 | 181,400 | — | — |
| 1996-06-12 | $9.06 | $11.21 | 119,000 | — | — |
| 1996-06-11 | $8.97 | $11.10 | 173,000 | — | — |
| 1996-06-10 | $8.81 | $10.91 | 79,800 | — | — |
| 1996-06-07 | $9.13 | $11.29 | 252,000 | — | — |
| 1996-06-06 | $8.88 | $10.98 | 62,200 | — | — |
| 1996-06-05 | $8.97 | $11.10 | 137,000 | — | — |
| 1996-06-04 | $8.91 | $11.02 | 365,400 | — | — |
| 1996-06-03 | $8.81 | $10.91 | 240,000 | — | — |
| 1996-05-31 | $9.38 | $11.60 | 110,400 | — | — |
| 1996-05-30 | $9.59 | $11.87 | 378,200 | — | — |
| 1996-05-29 | $8.81 | $10.91 | 293,000 | — | — |
| 1996-05-28 | $9.25 | $11.37 | 198,600 | — | — |
| 1996-05-24 | $9.75 | $11.98 | 392,200 | — | — |
| 1996-05-23 | $9.19 | $11.29 | 104,400 | — | — |
| 1996-05-22 | $9.06 | $11.14 | 191,600 | — | — |
| 1996-05-21 | $8.97 | $11.02 | 478,000 | — | — |
| 1996-05-20 | $8.88 | $10.91 | 650,600 | — | — |
| 1996-05-17 | $9.00 | $11.06 | 260,000 | — | — |
| 1996-05-16 | $8.94 | $10.99 | 198,200 | — | — |
| 1996-05-15 | $9.00 | $11.06 | 81,000 | — | — |
| 1996-05-14 | $9.06 | $11.14 | 95,400 | — | — |
| 1996-05-13 | $8.91 | $10.95 | 231,200 | — | — |
| 1996-05-10 | $9.13 | $11.22 | 161,800 | — | — |
| 1996-05-09 | $9.13 | $11.22 | 196,400 | — | — |
| 1996-05-08 | $9.19 | $11.29 | 83,200 | — | — |
| 1996-05-07 | $9.13 | $11.22 | 160,000 | — | — |
| 1996-05-06 | $9.13 | $11.22 | 138,000 | — | — |
| 1996-05-03 | $9.00 | $11.06 | 167,800 | — | — |
| 1996-05-02 | $9.19 | $11.29 | 207,000 | — | — |
| 1996-05-01 | $9.00 | $11.06 | 257,400 | — | — |
| 1996-04-30 | $9.50 | $11.68 | 190,800 | — | — |
| 1996-04-29 | $9.69 | $11.91 | 105,600 | — | — |
| 1996-04-26 | $9.81 | $12.06 | 176,000 | — | — |
| 1996-04-25 | $9.81 | $12.06 | 248,600 | — | — |
| 1996-04-24 | $9.56 | $11.75 | 265,400 | — | — |
| 1996-04-23 | $9.19 | $11.29 | 216,200 | — | — |
| 1996-04-22 | $8.88 | $10.91 | 217,000 | — | — |
| 1996-04-19 | $8.56 | $10.52 | 387,600 | — | — |
| 1996-04-18 | $8.94 | $10.99 | 88,800 | — | — |
| 1996-04-17 | $9.38 | $11.52 | 62,200 | — | — |
| 1996-04-16 | $9.50 | $11.68 | 100,200 | — | — |
| 1996-04-15 | $9.31 | $11.45 | 109,400 | — | — |
| 1996-04-12 | $9.13 | $11.22 | 172,600 | — | — |
| 1996-04-11 | $8.88 | $10.91 | 191,200 | — | — |
| 1996-04-10 | $8.88 | $10.91 | 167,800 | — | — |
| 1996-04-09 | $9.00 | $11.06 | 244,200 | — | — |
| 1996-04-08 | $9.13 | $11.22 | 143,200 | — | — |
| 1996-04-04 | $9.13 | $11.22 | 69,800 | — | — |
| 1996-04-03 | $9.13 | $11.22 | 110,800 | — | — |
| 1996-04-02 | $9.13 | $11.22 | 203,400 | — | — |
| 1996-04-01 | $8.94 | $10.99 | 213,400 | — | — |
| 1996-03-29 | $8.94 | $10.99 | 215,400 | — | — |
| 1996-03-28 | $9.38 | $11.52 | 79,200 | — | — |
| 1996-03-27 | $9.56 | $11.75 | 195,800 | — | — |
| 1996-03-26 | $9.56 | $11.75 | 196,400 | — | — |
| 1996-03-25 | $9.50 | $11.68 | 96,600 | — | — |
| 1996-03-22 | $9.59 | $11.79 | 271,800 | — | — |
| 1996-03-21 | $9.63 | $11.83 | 333,000 | — | — |
| 1996-03-20 | $9.75 | $11.98 | 104,400 | — | — |
| 1996-03-19 | $9.75 | $11.98 | 69,000 | — | — |
| 1996-03-18 | $9.88 | $12.14 | 209,400 | — | — |
| 1996-03-15 | $9.75 | $11.98 | 251,400 | — | — |
| 1996-03-14 | $9.69 | $11.91 | 104,800 | — | — |
| 1996-03-13 | $9.56 | $11.75 | 127,200 | — | — |
| 1996-03-12 | $9.50 | $11.68 | 115,400 | — | — |
| 1996-03-11 | $9.38 | $11.52 | 174,800 | — | — |
| 1996-03-08 | $9.56 | $11.75 | 243,800 | — | — |
| 1996-03-07 | $9.81 | $12.06 | 170,200 | — | — |
| 1996-03-06 | $9.81 | $12.06 | 228,800 | — | — |
| 1996-03-05 | $9.88 | $12.14 | 104,000 | — | — |
| 1996-03-04 | $9.88 | $12.14 | 298,000 | — | — |
| 1996-03-01 | $9.81 | $12.06 | 133,800 | — | — |
| 1996-02-29 | $9.69 | $11.91 | 141,400 | — | — |
| 1996-02-28 | $9.63 | $11.83 | 110,400 | — | — |
| 1996-02-27 | $10.00 | $12.29 | 196,200 | — | — |
| 1996-02-26 | $10.03 | $12.25 | 309,000 | — | — |
| 1996-02-23 | $9.81 | $11.99 | 89,000 | — | — |
| 1996-02-22 | $9.63 | $11.76 | 263,400 | — | — |
| 1996-02-21 | $9.56 | $11.68 | 505,000 | — | — |
| 1996-02-20 | $10.00 | $12.21 | 129,000 | — | — |
| 1996-02-16 | $10.19 | $12.44 | 160,800 | — | — |
| 1996-02-15 | $10.44 | $12.75 | 49,800 | — | — |
| 1996-02-14 | $10.38 | $12.67 | 176,600 | — | — |
| 1996-02-13 | $10.44 | $12.75 | 365,800 | — | — |
| 1996-02-12 | $10.31 | $12.60 | 299,800 | — | — |
| 1996-02-09 | $9.75 | $11.91 | 272,200 | — | — |
| 1996-02-08 | $9.72 | $11.87 | 210,600 | — | — |
| 1996-02-07 | $9.50 | $11.60 | 272,000 | — | — |
| 1996-02-06 | $9.75 | $11.91 | 570,000 | — | — |
| 1996-02-05 | $9.38 | $11.45 | 981,200 | — | — |
| 1996-02-02 | $11.00 | $13.44 | 701,400 | — | — |
| 1996-02-01 | $11.88 | $14.50 | 472,800 | — | — |
| 1996-01-31 | $12.00 | $14.66 | 170,800 | — | — |
| 1996-01-30 | $11.44 | $13.97 | 209,200 | — | — |
| 1996-01-29 | $11.56 | $14.12 | 143,800 | — | — |
| 1996-01-26 | $11.50 | $14.05 | 94,200 | — | — |
| 1996-01-25 | $11.63 | $14.20 | 107,000 | — | — |
| 1996-01-24 | $11.69 | $14.28 | 167,600 | — | — |
| 1996-01-23 | $11.63 | $14.20 | 140,400 | — | — |
| 1996-01-22 | $11.56 | $14.12 | 303,200 | — | — |
| 1996-01-19 | $11.56 | $14.12 | 260,000 | — | — |
| 1996-01-18 | $11.38 | $13.89 | 118,400 | — | — |
| 1996-01-17 | $11.38 | $13.89 | 74,000 | — | — |
| 1996-01-16 | $11.25 | $13.74 | 46,000 | — | — |
| 1996-01-15 | $11.41 | $13.93 | 132,800 | — | — |
| 1996-01-12 | $11.63 | $14.20 | 446,000 | — | — |
| 1996-01-11 | $11.44 | $13.97 | 272,000 | — | — |
| 1996-01-10 | $11.25 | $13.74 | 522,000 | — | — |
| 1996-01-09 | $10.88 | $13.28 | 212,400 | — | — |
| 1996-01-08 | $10.44 | $12.75 | 42,200 | — | — |
| 1996-01-05 | $10.56 | $12.90 | 347,800 | — | — |
| 1996-01-04 | $10.56 | $12.90 | 327,600 | — | — |
| 1996-01-03 | $10.81 | $13.21 | 353,200 | — | — |
| 1996-01-02 | $11.06 | $13.51 | 222,800 | — | — |