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 | $10.12 | $10.12 | 823,807 | — | — |
| 1996-12-30 | $9.47 | $9.47 | 251,023 | — | — |
| 1996-12-27 | $9.96 | $9.96 | 375,502 | — | — |
| 1996-12-26 | $9.85 | $9.85 | 493,090 | — | — |
| 1996-12-24 | $9.20 | $9.20 | 252,861 | — | — |
| 1996-12-23 | $9.42 | $9.42 | 193,148 | — | — |
| 1996-12-20 | $9.69 | $9.69 | 458,410 | — | — |
| 1996-12-19 | $9.85 | $9.85 | 474,717 | — | — |
| 1996-12-18 | $9.58 | $9.58 | 358,277 | — | — |
| 1996-12-17 | $9.09 | $9.09 | 384,688 | — | — |
| 1996-12-16 | $9.03 | $9.03 | 252,172 | — | — |
| 1996-12-13 | $9.36 | $9.36 | 227,598 | — | — |
| 1996-12-12 | $9.74 | $9.74 | 377,109 | — | — |
| 1996-12-11 | $9.52 | $9.52 | 613,664 | — | — |
| 1996-12-10 | $9.96 | $9.96 | 925,778 | — | — |
| 1996-12-09 | $9.63 | $9.63 | 544,075 | — | — |
| 1996-12-06 | $9.58 | $9.58 | 675,214 | — | — |
| 1996-12-05 | $9.91 | $9.91 | 517,664 | — | — |
| 1996-12-04 | $9.85 | $9.85 | 649,491 | — | — |
| 1996-12-03 | $9.63 | $9.63 | 1,145,337 | — | — |
| 1996-12-02 | $9.20 | $9.20 | 529,836 | — | — |
| 1996-11-29 | $9.14 | $9.14 | 296,267 | — | — |
| 1996-11-27 | $8.98 | $8.98 | 633,415 | — | — |
| 1996-11-26 | $8.71 | $8.71 | 576,228 | — | — |
| 1996-11-25 | $8.87 | $8.87 | 1,182,313 | — | — |
| 1996-11-22 | $9.47 | $9.47 | 1,378,906 | — | — |
| 1996-11-21 | $8.55 | $8.55 | 719,998 | — | — |
| 1996-11-20 | $8.65 | $8.65 | 332,095 | — | — |
| 1996-11-19 | $8.49 | $8.49 | 341,052 | — | — |
| 1996-11-18 | $8.55 | $8.55 | 188,784 | — | — |
| 1996-11-15 | $8.60 | $8.60 | 367,923 | — | — |
| 1996-11-14 | $8.71 | $8.71 | 857,108 | — | — |
| 1996-11-13 | $8.65 | $8.65 | 281,798 | — | — |
| 1996-11-12 | $8.49 | $8.49 | 880,304 | — | — |
| 1996-11-11 | $8.44 | $8.44 | 361,492 | — | — |
| 1996-11-08 | $8.65 | $8.65 | 366,774 | — | — |
| 1996-11-07 | $8.33 | $8.33 | 1,153,605 | — | — |
| 1996-11-06 | $8.71 | $8.71 | 1,171,289 | — | — |
| 1996-11-05 | $8.33 | $8.33 | 513,530 | — | — |
| 1996-11-04 | $8.11 | $8.11 | 862,620 | — | — |
| 1996-11-01 | $7.84 | $7.84 | 1,834,790 | — | — |
| 1996-10-31 | $7.84 | $7.84 | 2,817,524 | — | — |
| 1996-10-30 | $7.78 | $7.78 | 699,788 | — | — |
| 1996-10-29 | $8.16 | $8.16 | 507,099 | — | — |
| 1996-10-28 | $8.16 | $8.16 | 757,893 | — | — |
| 1996-10-25 | $8.65 | $8.65 | 783,386 | — | — |
| 1996-10-24 | $8.82 | $8.82 | 648,573 | — | — |
| 1996-10-23 | $8.55 | $8.55 | 521,109 | — | — |
| 1996-10-22 | $8.22 | $8.22 | 745,261 | — | — |
| 1996-10-21 | $8.06 | $8.06 | 712,190 | — | — |
| 1996-10-18 | $8.65 | $8.65 | 574,850 | — | — |
| 1996-10-17 | $8.76 | $8.76 | 384,918 | — | — |
| 1996-10-16 | $8.98 | $8.98 | 307,061 | — | — |
| 1996-10-15 | $9.09 | $9.09 | 405,817 | — | — |
| 1996-10-14 | $9.31 | $9.31 | 419,597 | — | — |
| 1996-10-11 | $9.09 | $9.09 | 1,220,667 | — | — |
| 1996-10-10 | $8.98 | $8.98 | 662,812 | — | — |
| 1996-10-09 | $9.31 | $9.31 | 526,850 | — | — |
| 1996-10-08 | $9.42 | $9.42 | 373,435 | — | — |
| 1996-10-07 | $9.52 | $9.52 | 584,956 | — | — |
| 1996-10-04 | $9.36 | $9.36 | 488,496 | — | — |
| 1996-10-03 | $9.47 | $9.47 | 250,794 | — | — |
| 1996-10-02 | $9.58 | $9.58 | 2,966,806 | — | — |
| 1996-10-01 | $9.91 | $9.91 | 535,578 | — | — |
| 1996-09-30 | $10.07 | $10.07 | 368,152 | — | — |
| 1996-09-27 | $10.34 | $10.34 | 158,928 | — | — |
| 1996-09-26 | $10.34 | $10.34 | 339,904 | — | — |
| 1996-09-25 | $10.40 | $10.40 | 208,765 | — | — |
| 1996-09-24 | $10.40 | $10.40 | 429,243 | — | — |
| 1996-09-23 | $10.40 | $10.40 | 473,568 | — | — |
| 1996-09-20 | $10.72 | $10.72 | 822,199 | — | — |
| 1996-09-19 | $10.40 | $10.40 | 536,267 | — | — |
| 1996-09-18 | $10.12 | $10.12 | 378,028 | — | — |
| 1996-09-17 | $10.07 | $10.07 | 686,008 | — | — |
| 1996-09-16 | $9.47 | $9.47 | 268,708 | — | — |
| 1996-09-13 | $9.36 | $9.36 | 575,539 | — | — |
| 1996-09-12 | $9.20 | $9.20 | 607,463 | — | — |
| 1996-09-11 | $8.93 | $8.93 | 225,760 | — | — |
| 1996-09-10 | $8.87 | $8.87 | 298,794 | — | — |
| 1996-09-09 | $8.71 | $8.71 | 211,291 | — | — |
| 1996-09-06 | $8.82 | $8.82 | 311,425 | — | — |
| 1996-09-05 | $8.71 | $8.71 | 541,319 | — | — |
| 1996-09-04 | $8.76 | $8.76 | 257,913 | — | — |
| 1996-09-03 | $8.65 | $8.65 | 291,215 | — | — |
| 1996-08-30 | $8.76 | $8.76 | 208,306 | — | — |
| 1996-08-29 | $8.82 | $8.82 | 185,110 | — | — |
| 1996-08-28 | $8.60 | $8.60 | 303,387 | — | — |
| 1996-08-27 | $8.65 | $8.65 | 418,678 | — | — |
| 1996-08-26 | $8.71 | $8.71 | 175,004 | — | — |
| 1996-08-23 | $8.87 | $8.87 | 179,368 | — | — |
| 1996-08-22 | $8.98 | $8.98 | 163,291 | — | — |
| 1996-08-21 | $8.82 | $8.82 | 297,645 | — | — |
| 1996-08-20 | $8.87 | $8.87 | 209,913 | — | — |
| 1996-08-19 | $8.82 | $8.82 | 79,005 | — | — |
| 1996-08-16 | $8.87 | $8.87 | 259,062 | — | — |
| 1996-08-15 | $8.76 | $8.76 | 86,124 | — | — |
| 1996-08-14 | $8.71 | $8.71 | 426,717 | — | — |
| 1996-08-13 | $8.71 | $8.71 | 765,242 | — | — |
| 1996-08-12 | $8.65 | $8.65 | 279,042 | — | — |
| 1996-08-09 | $8.65 | $8.65 | 343,808 | — | — |
| 1996-08-08 | $8.76 | $8.76 | 400,305 | — | — |
| 1996-08-07 | $8.82 | $8.82 | 1,056,916 | — | — |
| 1996-08-06 | $8.60 | $8.60 | 1,221,126 | — | — |
| 1996-08-05 | $8.00 | $8.00 | 542,468 | — | — |
| 1996-08-02 | $8.06 | $8.06 | 629,740 | — | — |
| 1996-08-01 | $8.00 | $8.00 | 643,290 | — | — |
| 1996-07-31 | $8.06 | $8.06 | 189,244 | — | — |
| 1996-07-30 | $8.00 | $8.00 | 162,373 | — | — |
| 1996-07-29 | $8.06 | $8.06 | 208,306 | — | — |
| 1996-07-26 | $8.16 | $8.16 | 563,367 | — | — |
| 1996-07-25 | $7.78 | $7.78 | 360,573 | — | — |
| 1996-07-24 | $7.73 | $7.73 | 448,764 | — | — |
| 1996-07-23 | $7.78 | $7.78 | 441,645 | — | — |
| 1996-07-22 | $8.22 | $8.22 | 184,880 | — | — |
| 1996-07-19 | $8.22 | $8.22 | 224,612 | — | — |
| 1996-07-18 | $8.22 | $8.22 | 616,420 | — | — |
| 1996-07-17 | $8.22 | $8.22 | 1,247,308 | — | — |
| 1996-07-16 | $7.84 | $7.84 | 1,517,623 | — | — |
| 1996-07-15 | $8.27 | $8.27 | 376,420 | — | — |
| 1996-07-12 | $8.60 | $8.60 | 422,583 | — | — |
| 1996-07-11 | $8.65 | $8.65 | 760,649 | — | — |
| 1996-07-10 | $8.82 | $8.82 | 546,142 | — | — |
| 1996-07-09 | $9.20 | $9.20 | 188,095 | — | — |
| 1996-07-08 | $9.20 | $9.20 | 322,679 | — | — |
| 1996-07-05 | $9.25 | $9.25 | 172,708 | — | — |
| 1996-07-03 | $9.52 | $9.52 | 306,832 | — | — |
| 1996-07-02 | $9.52 | $9.52 | 430,851 | — | — |
| 1996-07-01 | $9.96 | $9.96 | 468,745 | — | — |
| 1996-06-28 | $10.29 | $10.29 | 631,348 | — | — |
| 1996-06-27 | $9.42 | $9.42 | 963,443 | — | — |
| 1996-06-26 | $9.31 | $9.31 | 1,793,221 | — | — |
| 1996-06-25 | $9.20 | $9.20 | 2,146,674 | — | — |
| 1996-06-24 | $9.03 | $9.03 | 982,505 | — | — |
| 1996-06-21 | $9.36 | $9.36 | 415,693 | — | — |
| 1996-06-20 | $9.47 | $9.47 | 1,018,792 | — | — |
| 1996-06-19 | $9.69 | $9.69 | 789,357 | — | — |
| 1996-06-18 | $9.80 | $9.80 | 751,692 | — | — |
| 1996-06-17 | $10.12 | $10.12 | 1,103,079 | — | — |
| 1996-06-14 | $10.40 | $10.40 | 556,707 | — | — |
| 1996-06-13 | $10.56 | $10.56 | 853,204 | — | — |
| 1996-06-12 | $11.21 | $11.21 | 388,133 | — | — |
| 1996-06-11 | $10.89 | $10.89 | 349,090 | — | — |
| 1996-06-10 | $11.05 | $11.05 | 552,343 | — | — |
| 1996-06-07 | $11.21 | $11.21 | 2,289,066 | — | — |
| 1996-06-06 | $10.67 | $10.67 | 2,072,493 | — | — |
| 1996-06-05 | $11.32 | $11.32 | 665,797 | — | — |
| 1996-06-04 | $11.43 | $11.43 | 971,251 | — | — |
| 1996-06-03 | $11.65 | $11.65 | 869,740 | — | — |
| 1996-05-31 | $12.03 | $12.03 | 1,209,184 | — | — |
| 1996-05-30 | $12.19 | $12.19 | 297,416 | — | — |
| 1996-05-29 | $11.97 | $11.97 | 921,644 | — | — |
| 1996-05-28 | $12.35 | $12.35 | 431,540 | — | — |
| 1996-05-24 | $12.57 | $12.57 | 401,913 | — | — |
| 1996-05-23 | $12.39 | $12.39 | 712,350 | — | — |
| 1996-05-22 | $12.44 | $12.44 | 330,614 | — | — |
| 1996-05-21 | $12.70 | $12.70 | 484,225 | — | — |
| 1996-05-20 | $12.39 | $12.39 | 579,237 | — | — |
| 1996-05-17 | $13.06 | $13.06 | 287,689 | — | — |
| 1996-05-16 | $12.96 | $12.96 | 320,003 | — | — |
| 1996-05-15 | $13.06 | $13.06 | 381,978 | — | — |
| 1996-05-14 | $13.01 | $13.01 | 383,907 | — | — |
| 1996-05-13 | $13.06 | $13.06 | 407,299 | — | — |
| 1996-05-10 | $12.44 | $12.44 | 300,229 | — | — |
| 1996-05-09 | $12.28 | $12.28 | 154,576 | — | — |
| 1996-05-08 | $12.39 | $12.39 | 519,191 | — | — |
| 1996-05-07 | $12.49 | $12.49 | 356,416 | — | — |
| 1996-05-06 | $12.34 | $12.34 | 305,052 | — | — |
| 1996-05-03 | $12.49 | $12.49 | 393,794 | — | — |
| 1996-05-02 | $12.65 | $12.65 | 603,834 | — | — |
| 1996-05-01 | $12.60 | $12.60 | 1,124,231 | — | — |
| 1996-04-30 | $12.44 | $12.44 | 3,745,266 | — | — |
| 1996-04-29 | $13.79 | $13.79 | 518,468 | — | — |
| 1996-04-26 | $14.10 | $14.10 | 584,060 | — | — |
| 1996-04-25 | $13.79 | $13.79 | 959,286 | — | — |
| 1996-04-24 | $14.15 | $14.15 | 1,053,816 | — | — |
| 1996-04-23 | $13.06 | $13.06 | 1,440,134 | — | — |
| 1996-04-22 | $12.70 | $12.70 | 407,781 | — | — |
| 1996-04-19 | $12.44 | $12.44 | 215,827 | — | — |
| 1996-04-18 | $12.34 | $12.34 | 230,537 | — | — |
| 1996-04-17 | $12.08 | $12.08 | 189,542 | — | — |
| 1996-04-16 | $12.08 | $12.08 | 427,314 | — | — |
| 1996-04-15 | $12.18 | $12.18 | 309,634 | — | — |
| 1996-04-12 | $12.23 | $12.23 | 378,843 | — | — |
| 1996-04-11 | $12.13 | $12.13 | 525,461 | — | — |
| 1996-04-10 | $12.39 | $12.39 | 887,906 | — | — |
| 1996-04-09 | $12.08 | $12.08 | 358,587 | — | — |
| 1996-04-08 | $11.77 | $11.77 | 287,448 | — | — |
| 1996-04-04 | $11.92 | $11.92 | 304,570 | — | — |
| 1996-04-03 | $12.03 | $12.03 | 358,346 | — | — |
| 1996-04-02 | $11.87 | $11.87 | 259,475 | — | — |
| 1996-04-01 | $11.61 | $11.61 | 511,957 | — | — |
| 1996-03-29 | $11.20 | $11.20 | 1,449,539 | — | — |
| 1996-03-28 | $11.46 | $11.46 | 1,313,291 | — | — |
| 1996-03-27 | $11.87 | $11.87 | 594,188 | — | — |
| 1996-03-26 | $11.77 | $11.77 | 543,065 | — | — |
| 1996-03-25 | $12.08 | $12.08 | 816,526 | — | — |
| 1996-03-22 | $11.87 | $11.87 | 814,838 | — | — |
| 1996-03-21 | $11.40 | $11.40 | 358,346 | — | — |
| 1996-03-20 | $11.61 | $11.61 | 977,854 | — | — |
| 1996-03-19 | $11.71 | $11.71 | 690,165 | — | — |
| 1996-03-18 | $11.71 | $11.71 | 912,021 | — | — |
| 1996-03-15 | $11.25 | $11.25 | 687,753 | — | — |
| 1996-03-14 | $10.89 | $10.89 | 606,728 | — | — |
| 1996-03-13 | $10.83 | $10.83 | 671,838 | — | — |
| 1996-03-12 | $10.99 | $10.99 | 736,224 | — | — |
| 1996-03-11 | $10.78 | $10.78 | 619,026 | — | — |
| 1996-03-08 | $10.78 | $10.78 | 703,428 | — | — |
| 1996-03-07 | $10.78 | $10.78 | 715,244 | — | — |
| 1996-03-06 | $10.68 | $10.68 | 753,828 | — | — |
| 1996-03-05 | $10.68 | $10.68 | 676,661 | — | — |
| 1996-03-04 | $10.73 | $10.73 | 709,698 | — | — |
| 1996-03-01 | $10.89 | $10.89 | 534,142 | — | — |
| 1996-02-29 | $10.94 | $10.94 | 1,246,975 | — | — |
| 1996-02-28 | $11.40 | $11.40 | 1,407,338 | — | — |
| 1996-02-27 | $11.35 | $11.35 | 970,379 | — | — |
| 1996-02-26 | $11.20 | $11.20 | 705,116 | — | — |
| 1996-02-23 | $11.35 | $11.35 | 2,062,296 | — | — |
| 1996-02-22 | $11.20 | $11.20 | 3,369,799 | — | — |
| 1996-02-21 | $10.16 | $10.16 | 914,915 | — | — |
| 1996-02-20 | $10.11 | $10.11 | 1,313,291 | — | — |
| 1996-02-16 | $10.26 | $10.26 | 910,333 | — | — |
| 1996-02-15 | $10.16 | $10.16 | 2,095,574 | — | — |
| 1996-02-14 | $10.73 | $10.73 | 906,716 | — | — |
| 1996-02-13 | $10.83 | $10.83 | 775,772 | — | — |
| 1996-02-12 | $10.99 | $10.99 | 547,405 | — | — |
| 1996-02-09 | $10.99 | $10.99 | 1,521,160 | — | — |
| 1996-02-08 | $10.73 | $10.73 | 2,932,839 | — | — |
| 1996-02-07 | $10.99 | $10.99 | 7,601,942 | — | — |
| 1996-02-06 | $12.23 | $12.23 | 1,560,949 | — | — |
| 1996-02-05 | $12.65 | $12.65 | 711,868 | — | — |
| 1996-02-02 | $12.34 | $12.34 | 544,994 | — | — |
| 1996-02-01 | $11.71 | $11.71 | 535,589 | — | — |
| 1996-01-31 | $11.40 | $11.40 | 327,961 | — | — |
| 1996-01-30 | $11.56 | $11.56 | 567,662 | — | — |
| 1996-01-29 | $11.46 | $11.46 | 318,315 | — | — |
| 1996-01-26 | $11.77 | $11.77 | 431,654 | — | — |
| 1996-01-25 | $12.03 | $12.03 | 384,390 | — | — |
| 1996-01-24 | $12.23 | $12.23 | 579,237 | — | — |
| 1996-01-23 | $12.03 | $12.03 | 855,592 | — | — |
| 1996-01-22 | $11.66 | $11.66 | 665,568 | — | — |
| 1996-01-19 | $11.51 | $11.51 | 782,766 | — | — |
| 1996-01-18 | $10.78 | $10.78 | 502,552 | — | — |
| 1996-01-17 | $10.78 | $10.78 | 1,097,222 | — | — |
| 1996-01-16 | $10.78 | $10.78 | 1,581,929 | — | — |
| 1996-01-15 | $10.94 | $10.94 | 415,256 | — | — |
| 1996-01-12 | $11.40 | $11.40 | 731,160 | — | — |
| 1996-01-11 | $11.14 | $11.14 | 2,238,816 | — | — |
| 1996-01-10 | $11.14 | $11.14 | 1,395,281 | — | — |
| 1996-01-09 | $11.71 | $11.71 | 1,206,945 | — | — |
| 1996-01-08 | $12.44 | $12.44 | 202,323 | — | — |
| 1996-01-05 | $12.23 | $12.23 | 1,419,878 | — | — |
| 1996-01-04 | $12.60 | $12.60 | 981,713 | — | — |
| 1996-01-03 | $12.91 | $12.91 | 1,726,377 | — | — |
| 1996-01-02 | $13.22 | $13.22 | 688,236 | — | — |