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
- 1973-05-03 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 | $10.21 | $13.44 | 214,200 | — | — |
| 1996-12-30 | $10.29 | $13.55 | 87,300 | — | — |
| 1996-12-27 | $10.25 | $13.49 | 166,500 | — | — |
| 1996-12-26 | $10.25 | $13.42 | 292,500 | — | — |
| 1996-12-24 | $10.17 | $13.31 | 102,600 | — | — |
| 1996-12-23 | $10.18 | $13.33 | 362,700 | — | — |
| 1996-12-20 | $10.08 | $13.20 | 594,000 | — | — |
| 1996-12-19 | $10.07 | $13.19 | 536,400 | — | — |
| 1996-12-18 | $9.94 | $13.02 | 324,900 | — | — |
| 1996-12-17 | $9.97 | $13.06 | 815,400 | — | — |
| 1996-12-16 | $9.96 | $13.04 | 378,900 | — | — |
| 1996-12-13 | $9.99 | $13.08 | 531,000 | — | — |
| 1996-12-12 | $10.08 | $13.20 | 574,200 | — | — |
| 1996-12-11 | $10.11 | $13.24 | 1,283,400 | — | — |
| 1996-12-10 | $10.11 | $13.24 | 499,500 | — | — |
| 1996-12-09 | $9.83 | $12.88 | 797,400 | — | — |
| 1996-12-06 | $9.79 | $12.82 | 857,700 | — | — |
| 1996-12-05 | $9.88 | $12.93 | 418,500 | — | — |
| 1996-12-04 | $10.07 | $13.19 | 395,100 | — | — |
| 1996-12-03 | $10.19 | $13.35 | 361,800 | — | — |
| 1996-12-02 | $10.32 | $13.51 | 106,200 | — | — |
| 1996-11-29 | $10.32 | $13.51 | 141,300 | — | — |
| 1996-11-27 | $10.24 | $13.40 | 124,200 | — | — |
| 1996-11-26 | $10.32 | $13.51 | 144,000 | — | — |
| 1996-11-25 | $10.39 | $13.60 | 243,900 | — | — |
| 1996-11-22 | $10.24 | $13.40 | 316,800 | — | — |
| 1996-11-21 | $10.08 | $13.20 | 203,400 | — | — |
| 1996-11-20 | $10.15 | $13.29 | 140,400 | — | — |
| 1996-11-19 | $10.08 | $13.20 | 147,600 | — | — |
| 1996-11-18 | $10.01 | $13.11 | 234,000 | — | — |
| 1996-11-15 | $9.92 | $12.99 | 691,200 | — | — |
| 1996-11-14 | $9.89 | $12.95 | 401,400 | — | — |
| 1996-11-13 | $9.89 | $12.95 | 129,600 | — | — |
| 1996-11-12 | $9.97 | $13.06 | 112,500 | — | — |
| 1996-11-11 | $10.00 | $13.09 | 79,200 | — | — |
| 1996-11-08 | $10.00 | $13.09 | 118,800 | — | — |
| 1996-11-07 | $10.04 | $13.15 | 134,100 | — | — |
| 1996-11-06 | $10.08 | $13.20 | 153,900 | — | — |
| 1996-11-05 | $9.97 | $13.06 | 171,000 | — | — |
| 1996-11-04 | $9.94 | $13.02 | 87,300 | — | — |
| 1996-11-01 | $9.94 | $13.02 | 117,000 | — | — |
| 1996-10-31 | $10.00 | $13.09 | 337,500 | — | — |
| 1996-10-30 | $9.82 | $12.86 | 131,400 | — | — |
| 1996-10-29 | $9.76 | $12.78 | 89,100 | — | — |
| 1996-10-28 | $9.68 | $12.68 | 180,900 | — | — |
| 1996-10-25 | $9.63 | $12.60 | 395,100 | — | — |
| 1996-10-24 | $9.64 | $12.62 | 78,300 | — | — |
| 1996-10-23 | $9.61 | $12.58 | 63,000 | — | — |
| 1996-10-22 | $9.54 | $12.49 | 132,300 | — | — |
| 1996-10-21 | $9.61 | $12.58 | 78,300 | — | — |
| 1996-10-18 | $9.60 | $12.57 | 92,700 | — | — |
| 1996-10-17 | $9.51 | $12.46 | 54,900 | — | — |
| 1996-10-16 | $9.51 | $12.46 | 80,100 | — | — |
| 1996-10-15 | $9.50 | $12.44 | 148,500 | — | — |
| 1996-10-14 | $9.46 | $12.38 | 116,100 | — | — |
| 1996-10-11 | $9.44 | $12.37 | 365,400 | — | — |
| 1996-10-10 | $9.50 | $12.44 | 184,500 | — | — |
| 1996-10-09 | $9.38 | $12.28 | 143,100 | — | — |
| 1996-10-08 | $9.46 | $12.38 | 81,000 | — | — |
| 1996-10-07 | $9.46 | $12.38 | 155,700 | — | — |
| 1996-10-04 | $9.49 | $12.42 | 111,600 | — | — |
| 1996-10-03 | $9.39 | $12.29 | 239,400 | — | — |
| 1996-10-02 | $9.47 | $12.40 | 133,200 | — | — |
| 1996-10-01 | $9.38 | $12.28 | 93,600 | — | — |
| 1996-09-30 | $9.46 | $12.38 | 343,800 | — | — |
| 1996-09-27 | $9.53 | $12.48 | 262,800 | — | — |
| 1996-09-26 | $9.38 | $12.28 | 296,100 | — | — |
| 1996-09-25 | $9.33 | $12.15 | 156,600 | — | — |
| 1996-09-24 | $9.26 | $12.06 | 207,900 | — | — |
| 1996-09-23 | $9.21 | $11.99 | 138,600 | — | — |
| 1996-09-20 | $9.18 | $11.95 | 67,500 | — | — |
| 1996-09-19 | $9.21 | $11.99 | 200,700 | — | — |
| 1996-09-18 | $9.19 | $11.97 | 152,100 | — | — |
| 1996-09-17 | $9.22 | $12.01 | 450,000 | — | — |
| 1996-09-16 | $9.44 | $12.30 | 279,900 | — | — |
| 1996-09-13 | $9.29 | $12.10 | 395,100 | — | — |
| 1996-09-12 | $9.11 | $11.86 | 213,300 | — | — |
| 1996-09-11 | $9.03 | $11.75 | 280,800 | — | — |
| 1996-09-10 | $9.03 | $11.75 | 125,100 | — | — |
| 1996-09-09 | $9.04 | $11.77 | 200,700 | — | — |
| 1996-09-06 | $8.97 | $11.68 | 380,700 | — | — |
| 1996-09-05 | $8.81 | $11.47 | 319,500 | — | — |
| 1996-09-04 | $8.88 | $11.56 | 369,900 | — | — |
| 1996-09-03 | $8.85 | $11.52 | 403,200 | — | — |
| 1996-08-30 | $8.75 | $11.39 | 206,100 | — | — |
| 1996-08-29 | $8.74 | $11.38 | 207,000 | — | — |
| 1996-08-28 | $8.82 | $11.48 | 353,700 | — | — |
| 1996-08-27 | $8.79 | $11.45 | 162,900 | — | — |
| 1996-08-26 | $8.81 | $11.47 | 198,900 | — | — |
| 1996-08-23 | $8.69 | $11.32 | 345,600 | — | — |
| 1996-08-22 | $8.79 | $11.45 | 101,700 | — | — |
| 1996-08-21 | $8.76 | $11.41 | 125,100 | — | — |
| 1996-08-20 | $8.74 | $11.38 | 217,800 | — | — |
| 1996-08-19 | $8.71 | $11.34 | 255,600 | — | — |
| 1996-08-16 | $8.69 | $11.32 | 264,600 | — | — |
| 1996-08-15 | $8.61 | $11.21 | 196,200 | — | — |
| 1996-08-14 | $8.44 | $11.00 | 307,800 | — | — |
| 1996-08-13 | $8.39 | $10.92 | 158,400 | — | — |
| 1996-08-12 | $8.46 | $11.01 | 248,400 | — | — |
| 1996-08-09 | $8.44 | $11.00 | 104,400 | — | — |
| 1996-08-08 | $8.40 | $10.94 | 96,300 | — | — |
| 1996-08-07 | $8.36 | $10.89 | 238,500 | — | — |
| 1996-08-06 | $8.38 | $10.90 | 139,500 | — | — |
| 1996-08-05 | $8.28 | $10.78 | 317,700 | — | — |
| 1996-08-02 | $8.51 | $11.09 | 354,600 | — | — |
| 1996-08-01 | $8.35 | $10.87 | 133,200 | — | — |
| 1996-07-31 | $8.33 | $10.85 | 884,700 | — | — |
| 1996-07-30 | $8.33 | $10.85 | 896,400 | — | — |
| 1996-07-29 | $8.19 | $10.67 | 277,200 | — | — |
| 1996-07-26 | $8.19 | $10.67 | 405,900 | — | — |
| 1996-07-25 | $8.10 | $10.54 | 254,700 | — | — |
| 1996-07-24 | $7.88 | $10.25 | 647,100 | — | — |
| 1996-07-23 | $7.97 | $10.38 | 472,500 | — | — |
| 1996-07-22 | $7.97 | $10.38 | 833,400 | — | — |
| 1996-07-19 | $7.76 | $10.11 | 542,700 | — | — |
| 1996-07-18 | $7.86 | $10.24 | 403,200 | — | — |
| 1996-07-17 | $7.56 | $9.84 | 398,700 | — | — |
| 1996-07-16 | $7.43 | $9.68 | 532,800 | — | — |
| 1996-07-15 | $7.39 | $9.62 | 510,300 | — | — |
| 1996-07-12 | $7.49 | $9.75 | 251,100 | — | — |
| 1996-07-11 | $7.46 | $9.71 | 154,800 | — | — |
| 1996-07-10 | $7.53 | $9.80 | 193,500 | — | — |
| 1996-07-09 | $7.54 | $9.82 | 105,300 | — | — |
| 1996-07-08 | $7.54 | $9.82 | 148,500 | — | — |
| 1996-07-05 | $7.67 | $9.98 | 21,600 | — | — |
| 1996-07-03 | $7.74 | $10.07 | 171,000 | — | — |
| 1996-07-02 | $7.72 | $10.06 | 230,400 | — | — |
| 1996-07-01 | $7.64 | $9.95 | 151,200 | — | — |
| 1996-06-28 | $7.49 | $9.75 | 479,700 | — | — |
| 1996-06-27 | $7.53 | $9.80 | 145,800 | — | — |
| 1996-06-26 | $7.56 | $9.84 | 144,000 | — | — |
| 1996-06-25 | $7.60 | $9.82 | 234,000 | — | — |
| 1996-06-24 | $7.56 | $9.77 | 279,900 | — | — |
| 1996-06-21 | $7.46 | $9.64 | 144,900 | — | — |
| 1996-06-20 | $7.40 | $9.57 | 114,300 | — | — |
| 1996-06-19 | $7.54 | $9.75 | 201,600 | — | — |
| 1996-06-18 | $7.53 | $9.73 | 180,900 | — | — |
| 1996-06-17 | $7.53 | $9.73 | 612,900 | — | — |
| 1996-06-14 | $7.56 | $9.77 | 291,600 | — | — |
| 1996-06-13 | $7.63 | $9.86 | 200,700 | — | — |
| 1996-06-12 | $7.65 | $9.90 | 500,400 | — | — |
| 1996-06-11 | $7.68 | $9.93 | 741,600 | — | — |
| 1996-06-10 | $7.75 | $10.02 | 125,100 | — | — |
| 1996-06-07 | $7.67 | $9.91 | 116,100 | — | — |
| 1996-06-06 | $7.78 | $10.06 | 42,300 | — | — |
| 1996-06-05 | $7.78 | $10.06 | 302,400 | — | — |
| 1996-06-04 | $7.74 | $10.00 | 79,200 | — | — |
| 1996-06-03 | $7.72 | $9.99 | 678,600 | — | — |
| 1996-05-31 | $7.72 | $9.99 | 370,800 | — | — |
| 1996-05-30 | $7.72 | $9.99 | 154,800 | — | — |
| 1996-05-29 | $7.72 | $9.99 | 74,700 | — | — |
| 1996-05-28 | $7.71 | $9.97 | 85,500 | — | — |
| 1996-05-24 | $7.74 | $10.00 | 112,500 | — | — |
| 1996-05-23 | $7.64 | $9.88 | 118,800 | — | — |
| 1996-05-22 | $7.64 | $9.88 | 72,900 | — | — |
| 1996-05-21 | $7.61 | $9.84 | 45,900 | — | — |
| 1996-05-20 | $7.63 | $9.86 | 153,000 | — | — |
| 1996-05-17 | $7.51 | $9.72 | 57,600 | — | — |
| 1996-05-16 | $7.47 | $9.66 | 49,500 | — | — |
| 1996-05-15 | $7.43 | $9.61 | 214,200 | — | — |
| 1996-05-14 | $7.46 | $9.64 | 116,100 | — | — |
| 1996-05-13 | $7.46 | $9.64 | 61,200 | — | — |
| 1996-05-10 | $7.42 | $9.59 | 161,100 | — | — |
| 1996-05-09 | $7.40 | $9.57 | 184,500 | — | — |
| 1996-05-08 | $7.40 | $9.57 | 460,800 | — | — |
| 1996-05-07 | $7.40 | $9.57 | 190,800 | — | — |
| 1996-05-06 | $7.42 | $9.59 | 269,100 | — | — |
| 1996-05-03 | $7.43 | $9.61 | 142,200 | — | — |
| 1996-05-02 | $7.43 | $9.61 | 275,400 | — | — |
| 1996-05-01 | $7.39 | $9.55 | 164,700 | — | — |
| 1996-04-30 | $7.32 | $9.47 | 233,100 | — | — |
| 1996-04-29 | $7.35 | $9.50 | 43,200 | — | — |
| 1996-04-26 | $7.36 | $9.52 | 48,600 | — | — |
| 1996-04-25 | $7.36 | $9.52 | 87,300 | — | — |
| 1996-04-24 | $7.35 | $9.50 | 156,600 | — | — |
| 1996-04-23 | $7.29 | $9.43 | 83,700 | — | — |
| 1996-04-22 | $7.32 | $9.47 | 178,200 | — | — |
| 1996-04-19 | $7.29 | $9.43 | 226,800 | — | — |
| 1996-04-18 | $7.21 | $9.32 | 104,400 | — | — |
| 1996-04-17 | $7.21 | $9.32 | 134,100 | — | — |
| 1996-04-16 | $7.24 | $9.36 | 171,900 | — | — |
| 1996-04-15 | $7.25 | $9.38 | 144,900 | — | — |
| 1996-04-12 | $7.25 | $9.38 | 252,000 | — | — |
| 1996-04-11 | $7.19 | $9.30 | 406,800 | — | — |
| 1996-04-10 | $7.17 | $9.27 | 510,300 | — | — |
| 1996-04-09 | $7.08 | $9.16 | 122,400 | — | — |
| 1996-04-08 | $7.08 | $9.16 | 116,100 | — | — |
| 1996-04-04 | $7.18 | $9.29 | 106,200 | — | — |
| 1996-04-03 | $7.25 | $9.38 | 27,000 | — | — |
| 1996-04-02 | $7.24 | $9.36 | 140,400 | — | — |
| 1996-04-01 | $7.31 | $9.45 | 172,800 | — | — |
| 1996-03-29 | $7.17 | $9.27 | 205,200 | — | — |
| 1996-03-28 | $7.19 | $9.30 | 147,600 | — | — |
| 1996-03-27 | $7.15 | $9.25 | 58,500 | — | — |
| 1996-03-26 | $7.24 | $9.29 | 77,400 | — | — |
| 1996-03-25 | $7.25 | $9.31 | 181,800 | — | — |
| 1996-03-22 | $7.24 | $9.29 | 108,900 | — | — |
| 1996-03-21 | $7.21 | $9.25 | 282,600 | — | — |
| 1996-03-20 | $7.13 | $9.15 | 152,100 | — | — |
| 1996-03-19 | $6.97 | $8.95 | 117,000 | — | — |
| 1996-03-18 | $7.06 | $9.06 | 211,500 | — | — |
| 1996-03-15 | $6.85 | $8.79 | 244,800 | — | — |
| 1996-03-14 | $6.86 | $8.81 | 531,900 | — | — |
| 1996-03-13 | $6.86 | $8.81 | 322,200 | — | — |
| 1996-03-12 | $6.88 | $8.83 | 568,800 | — | — |
| 1996-03-11 | $6.86 | $8.81 | 341,100 | — | — |
| 1996-03-08 | $6.89 | $8.84 | 273,600 | — | — |
| 1996-03-07 | $7.08 | $9.09 | 110,700 | — | — |
| 1996-03-06 | $7.08 | $9.09 | 241,200 | — | — |
| 1996-03-05 | $7.07 | $9.08 | 569,700 | — | — |
| 1996-03-04 | $7.08 | $9.09 | 245,700 | — | — |
| 1996-03-01 | $6.97 | $8.95 | 858,600 | — | — |
| 1996-02-29 | $7.00 | $8.99 | 342,000 | — | — |
| 1996-02-28 | $7.13 | $9.15 | 455,400 | — | — |
| 1996-02-27 | $7.19 | $9.24 | 320,400 | — | — |
| 1996-02-26 | $7.22 | $9.27 | 377,100 | — | — |
| 1996-02-23 | $7.33 | $9.41 | 202,500 | — | — |
| 1996-02-22 | $7.38 | $9.47 | 569,700 | — | — |
| 1996-02-21 | $7.29 | $9.36 | 361,800 | — | — |
| 1996-02-20 | $7.19 | $9.24 | 446,400 | — | — |
| 1996-02-16 | $7.17 | $9.20 | 330,300 | — | — |
| 1996-02-15 | $7.18 | $9.22 | 591,300 | — | — |
| 1996-02-14 | $7.18 | $9.22 | 512,100 | — | — |
| 1996-02-13 | $7.17 | $9.20 | 81,900 | — | — |
| 1996-02-12 | $7.14 | $9.16 | 196,200 | — | — |
| 1996-02-09 | $7.13 | $9.15 | 304,200 | — | — |
| 1996-02-08 | $7.11 | $9.13 | 242,100 | — | — |
| 1996-02-07 | $7.06 | $9.06 | 61,200 | — | — |
| 1996-02-06 | $7.10 | $9.11 | 282,600 | — | — |
| 1996-02-05 | $7.03 | $9.02 | 82,800 | — | — |
| 1996-02-02 | $6.97 | $8.95 | 101,700 | — | — |
| 1996-02-01 | $6.94 | $8.92 | 132,300 | — | — |
| 1996-01-31 | $6.94 | $8.92 | 392,400 | — | — |
| 1996-01-30 | $7.01 | $9.00 | 333,000 | — | — |
| 1996-01-29 | $6.85 | $8.79 | 642,600 | — | — |
| 1996-01-26 | $6.82 | $8.75 | 466,200 | — | — |
| 1996-01-25 | $6.74 | $8.65 | 216,900 | — | — |
| 1996-01-24 | $6.71 | $8.61 | 218,700 | — | — |
| 1996-01-23 | $6.57 | $8.43 | 426,600 | — | — |
| 1996-01-22 | $6.54 | $8.40 | 79,200 | — | — |
| 1996-01-19 | $6.56 | $8.42 | 270,000 | — | — |
| 1996-01-18 | $6.46 | $8.29 | 203,400 | — | — |
| 1996-01-17 | $6.39 | $8.20 | 311,400 | — | — |
| 1996-01-16 | $6.32 | $8.11 | 385,200 | — | — |
| 1996-01-15 | $6.33 | $8.13 | 217,800 | — | — |
| 1996-01-12 | $6.32 | $8.11 | 415,800 | — | — |
| 1996-01-11 | $6.35 | $8.15 | 1,308,600 | — | — |
| 1996-01-10 | $6.28 | $8.06 | 495,000 | — | — |
| 1996-01-09 | $6.33 | $8.13 | 550,800 | — | — |
| 1996-01-08 | $6.42 | $8.24 | 39,600 | — | — |
| 1996-01-05 | $6.43 | $8.26 | 199,800 | — | — |
| 1996-01-04 | $6.39 | $8.20 | 1,030,500 | — | — |
| 1996-01-03 | $6.60 | $8.47 | 324,000 | — | — |
| 1996-01-02 | $6.61 | $8.49 | 601,200 | — | — |