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
- 1997-03-14 to 2026-09-03
- 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 — 1997
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1997-12-31 | $10.07 | $10.07 | 655 | — | — |
| 1997-12-30 | $10.18 | $10.18 | 893 | — | — |
| 1997-12-29 | $10.70 | $10.70 | 4,169 | — | — |
| 1997-12-26 | $11.75 | $11.75 | 7,386 | — | — |
| 1997-12-24 | $11.96 | $11.96 | 1,787 | — | — |
| 1997-12-23 | $10.07 | $10.07 | 1,191 | — | — |
| 1997-12-22 | $10.07 | $10.07 | 238 | — | — |
| 1997-12-19 | $11.12 | $11.12 | 417 | — | — |
| 1997-12-18 | $10.07 | $10.07 | 0 | — | — |
| 1997-12-17 | $10.07 | $10.07 | 1,191 | — | — |
| 1997-12-16 | $10.07 | $10.07 | 8,518 | — | — |
| 1997-12-15 | $10.49 | $10.49 | 715 | — | — |
| 1997-12-12 | $12.12 | $12.12 | 1,966 | — | — |
| 1997-12-11 | $10.49 | $10.49 | 8,518 | — | — |
| 1997-12-10 | $12.12 | $12.12 | 4,110 | — | — |
| 1997-12-09 | $12.38 | $12.38 | 2,978 | — | — |
| 1997-12-08 | $12.59 | $12.59 | 0 | — | — |
| 1997-12-05 | $12.59 | $12.59 | 0 | — | — |
| 1997-12-04 | $12.59 | $12.59 | 1,608 | — | — |
| 1997-12-03 | $12.17 | $12.17 | 60 | — | — |
| 1997-12-02 | $11.18 | $11.18 | 6,492 | — | — |
| 1997-12-01 | $11.33 | $11.33 | 774 | — | — |
| 1997-11-28 | $11.33 | $11.33 | 2,561 | — | — |
| 1997-11-26 | $11.33 | $11.33 | 1,727 | — | — |
| 1997-11-25 | $12.59 | $12.59 | 1,608 | — | — |
| 1997-11-24 | $13.22 | $13.22 | 7,982 | — | — |
| 1997-11-21 | $13.43 | $13.43 | 34,249 | — | — |
| 1997-11-20 | $10.07 | $10.07 | 596 | — | — |
| 1997-11-19 | $10.07 | $10.07 | 1,132 | — | — |
| 1997-11-18 | $10.18 | $10.18 | 2,442 | — | — |
| 1997-11-17 | $10.28 | $10.28 | 0 | — | — |
| 1997-11-14 | $10.28 | $10.28 | 1,191 | — | — |
| 1997-11-13 | $10.07 | $10.07 | 3,872 | — | — |
| 1997-11-12 | $10.91 | $10.91 | 477 | — | — |
| 1997-11-11 | $10.07 | $10.07 | 3,157 | — | — |
| 1997-11-10 | $10.91 | $10.91 | 9,709 | — | — |
| 1997-11-07 | $13.43 | $13.43 | 1,370 | — | — |
| 1997-11-06 | $11.75 | $11.75 | 60 | — | — |
| 1997-11-05 | $11.12 | $11.12 | 60 | — | — |
| 1997-11-04 | $11.12 | $11.12 | 1,430 | — | — |
| 1997-11-03 | $11.12 | $11.12 | 2,680 | — | — |
| 1997-10-31 | $11.75 | $11.75 | 1,787 | — | — |
| 1997-10-30 | $11.75 | $11.75 | 2,085 | — | — |
| 1997-10-29 | $12.80 | $12.80 | 0 | — | — |
| 1997-10-28 | $12.80 | $12.80 | 10,364 | — | — |
| 1997-10-27 | $11.75 | $11.75 | 0 | — | — |
| 1997-10-24 | $11.75 | $11.75 | 3,931 | — | — |
| 1997-10-23 | $11.75 | $11.75 | 6,731 | — | — |
| 1997-10-22 | $11.86 | $11.86 | 1,608 | — | — |
| 1997-10-21 | $11.75 | $11.75 | 4,825 | — | — |
| 1997-10-20 | $11.75 | $11.75 | 2,561 | — | — |
| 1997-10-17 | $11.75 | $11.75 | 0 | — | — |
| 1997-10-16 | $11.75 | $11.75 | 13,521 | — | — |
| 1997-10-15 | $11.75 | $11.75 | 2,740 | — | — |
| 1997-10-14 | $11.86 | $11.86 | 2,680 | — | — |
| 1997-10-13 | $12.17 | $12.17 | 4,169 | — | — |
| 1997-10-10 | $11.75 | $11.75 | 2,085 | — | — |
| 1997-10-09 | $12.80 | $12.80 | 0 | — | — |
| 1997-10-08 | $12.80 | $12.80 | 1,191 | — | — |
| 1997-10-07 | $11.75 | $11.75 | 18,346 | — | — |
| 1997-10-06 | $12.59 | $12.59 | 6,016 | — | — |
| 1997-10-03 | $13.01 | $13.01 | 2,204 | — | — |
| 1997-10-02 | $12.70 | $12.70 | 2,621 | — | — |
| 1997-10-01 | $12.17 | $12.17 | 4,765 | — | — |
| 1997-09-30 | $12.17 | $12.17 | 0 | — | — |
| 1997-09-29 | $12.17 | $12.17 | 4,706 | — | — |
| 1997-09-26 | $13.85 | $13.85 | 1,787 | — | — |
| 1997-09-25 | $12.17 | $12.17 | 7,803 | — | — |
| 1997-09-24 | $13.85 | $13.85 | 596 | — | — |
| 1997-09-23 | $13.43 | $13.43 | 1,489 | — | — |
| 1997-09-22 | $13.85 | $13.85 | 596 | — | — |
| 1997-09-19 | $12.59 | $12.59 | 0 | — | — |
| 1997-09-18 | $12.59 | $12.59 | 5,659 | — | — |
| 1997-09-17 | $12.59 | $12.59 | 298 | — | — |
| 1997-09-16 | $12.59 | $12.59 | 298 | — | — |
| 1997-09-15 | $12.59 | $12.59 | 4,944 | — | — |
| 1997-09-12 | $14.06 | $14.06 | 3,157 | — | — |
| 1997-09-11 | $13.85 | $13.85 | 4,527 | — | — |
| 1997-09-10 | $13.85 | $13.85 | 4,467 | — | — |
| 1997-09-09 | $12.38 | $12.38 | 0 | — | — |
| 1997-09-08 | $12.38 | $12.38 | 774 | — | — |
| 1997-09-05 | $13.85 | $13.85 | 5,242 | — | — |
| 1997-09-04 | $13.43 | $13.43 | 2,085 | — | — |
| 1997-09-03 | $13.43 | $13.43 | 298 | — | — |
| 1997-09-02 | $13.43 | $13.43 | 4,706 | — | — |
| 1997-08-29 | $12.38 | $12.38 | 33,058 | — | — |
| 1997-08-28 | $12.38 | $12.38 | 1,132 | — | — |
| 1997-08-27 | $13.64 | $13.64 | 16,737 | — | — |
| 1997-08-26 | $13.01 | $13.01 | 8,756 | — | — |
| 1997-08-25 | $11.54 | $11.54 | 3,753 | — | — |
| 1997-08-22 | $13.01 | $13.01 | 417 | — | — |
| 1997-08-21 | $11.75 | $11.75 | 0 | — | — |
| 1997-08-20 | $11.75 | $11.75 | 60 | — | — |
| 1997-08-19 | $11.75 | $11.75 | 1,430 | — | — |
| 1997-08-18 | $13.22 | $13.22 | 0 | — | — |
| 1997-08-15 | $13.22 | $13.22 | 7,803 | — | — |
| 1997-08-14 | $11.75 | $11.75 | 11,079 | — | — |
| 1997-08-13 | $13.43 | $13.43 | 5,778 | — | — |
| 1997-08-12 | $13.43 | $13.43 | 12,747 | — | — |
| 1997-08-11 | $11.75 | $11.75 | 1,251 | — | — |
| 1997-08-08 | $13.43 | $13.43 | 8,696 | — | — |
| 1997-08-07 | $11.75 | $11.75 | 10,543 | — | — |
| 1997-08-06 | $11.75 | $11.75 | 477 | — | — |
| 1997-08-05 | $13.43 | $13.43 | 4,467 | — | — |
| 1997-08-04 | $11.75 | $11.75 | 4,527 | — | — |
| 1997-08-01 | $13.01 | $13.01 | 0 | — | — |
| 1997-07-31 | $13.01 | $13.01 | 1,668 | — | — |
| 1997-07-30 | $11.75 | $11.75 | 3,633 | — | — |
| 1997-07-29 | $13.01 | $13.01 | 4,884 | — | — |
| 1997-07-28 | $12.59 | $12.59 | 14,534 | — | — |
| 1997-07-25 | $11.75 | $11.75 | 9,232 | — | — |
| 1997-07-24 | $13.43 | $13.43 | 17,095 | — | — |
| 1997-07-23 | $13.22 | $13.22 | 893 | — | — |
| 1997-07-22 | $13.43 | $13.43 | 1,549 | — | — |
| 1997-07-21 | $13.12 | $13.12 | 7,267 | — | — |
| 1997-07-18 | $13.85 | $13.85 | 4,050 | — | — |
| 1997-07-17 | $11.33 | $11.33 | 14,831 | — | — |
| 1997-07-16 | $12.59 | $12.59 | 0 | — | — |
| 1997-07-15 | $12.59 | $12.59 | 0 | — | — |
| 1997-07-14 | $12.59 | $12.59 | 6,552 | — | — |
| 1997-07-11 | $12.59 | $12.59 | 12,627 | — | — |
| 1997-07-10 | $11.96 | $11.96 | 4,646 | — | — |
| 1997-07-09 | $11.75 | $11.75 | 2,263 | — | — |
| 1997-07-08 | $11.33 | $11.33 | 119 | — | — |
| 1997-07-07 | $11.33 | $11.33 | 5,778 | — | — |
| 1997-07-03 | $11.75 | $11.75 | 3,276 | — | — |
| 1997-07-02 | $11.75 | $11.75 | 1,489 | — | — |
| 1997-07-01 | $11.75 | $11.75 | 2,025 | — | — |
| 1997-06-30 | $13.01 | $13.01 | 20,907 | — | — |
| 1997-06-27 | $13.43 | $13.43 | 5,539 | — | — |
| 1997-06-26 | $12.59 | $12.59 | 1,370 | — | — |
| 1997-06-25 | $13.01 | $13.01 | 2,442 | — | — |
| 1997-06-24 | $14.06 | $14.06 | 9,530 | — | — |
| 1997-06-23 | $12.17 | $12.17 | 5,301 | — | — |
| 1997-06-20 | $13.85 | $13.85 | 6,552 | — | — |
| 1997-06-19 | $13.01 | $13.01 | 119 | — | — |
| 1997-06-18 | $13.64 | $13.64 | 1,966 | — | — |
| 1997-06-17 | $14.27 | $14.27 | 5,897 | — | — |
| 1997-06-16 | $13.43 | $13.43 | 1,549 | — | — |
| 1997-06-13 | $13.43 | $13.43 | 2,502 | — | — |
| 1997-06-12 | $13.85 | $13.85 | 8,160 | — | — |
| 1997-06-11 | $14.06 | $14.06 | 5,182 | — | — |
| 1997-06-10 | $13.85 | $13.85 | 12,211 | — | — |
| 1997-06-09 | $13.43 | $13.43 | 3,038 | — | — |
| 1997-06-06 | $13.43 | $13.43 | 13,402 | — | — |
| 1997-06-05 | $14.69 | $14.69 | 26,685 | — | — |
| 1997-06-04 | $14.06 | $14.06 | 36,572 | — | — |
| 1997-06-03 | $13.01 | $13.01 | 5,361 | — | — |
| 1997-06-02 | $13.01 | $13.01 | 2,383 | — | — |
| 1997-05-30 | $12.59 | $12.59 | 4,169 | — | — |
| 1997-05-29 | $12.59 | $12.59 | 298 | — | — |
| 1997-05-28 | $14.27 | $14.27 | 298 | — | — |
| 1997-05-27 | $14.27 | $14.27 | 13,700 | — | — |
| 1997-05-23 | $14.27 | $14.27 | 2,561 | — | — |
| 1997-05-22 | $13.64 | $13.64 | 13,640 | — | — |
| 1997-05-21 | $14.27 | $14.27 | 7,088 | — | — |
| 1997-05-20 | $14.27 | $14.27 | 11,853 | — | — |
| 1997-05-19 | $12.70 | $12.70 | 11,734 | — | — |
| 1997-05-16 | $12.59 | $12.59 | 4,884 | — | — |
| 1997-05-15 | $14.27 | $14.27 | 1,727 | — | — |
| 1997-05-14 | $13.64 | $13.64 | 477 | — | — |
| 1997-05-13 | $14.27 | $14.27 | 16,737 | — | — |
| 1997-05-12 | $14.06 | $14.06 | 10,900 | — | — |
| 1997-05-09 | $14.27 | $14.27 | 5,242 | — | — |
| 1997-05-08 | $12.59 | $12.59 | 1,489 | — | — |
| 1997-05-07 | $13.43 | $13.43 | 5,659 | — | — |
| 1997-05-06 | $14.27 | $14.27 | 9,292 | — | — |
| 1997-05-05 | $14.27 | $14.27 | 13,819 | — | — |
| 1997-05-02 | $14.27 | $14.27 | 15,427 | — | — |
| 1997-05-01 | $15.95 | $15.95 | 52,833 | — | — |
| 1997-04-30 | $14.27 | $14.27 | 274,052 | — | — |
| 1997-04-29 | $13.85 | $13.85 | 17,929 | — | — |
| 1997-04-28 | $11.33 | $11.33 | 4,169 | — | — |
| 1997-04-25 | $10.07 | $10.07 | 4,527 | — | — |
| 1997-04-24 | $10.91 | $10.91 | 0 | — | — |
| 1997-04-23 | $10.91 | $10.91 | 4,944 | — | — |
| 1997-04-22 | $11.75 | $11.75 | 6,373 | — | — |
| 1997-04-21 | $11.54 | $11.54 | 1,668 | — | — |
| 1997-04-18 | $12.59 | $12.59 | 13,342 | — | — |
| 1997-04-17 | $11.02 | $11.02 | 9,888 | — | — |
| 1997-04-16 | $11.75 | $11.75 | 3,395 | — | — |
| 1997-04-15 | $10.91 | $10.91 | 4,110 | — | — |
| 1997-04-14 | $11.96 | $11.96 | 11,377 | — | — |
| 1997-04-11 | $12.59 | $12.59 | 13,581 | — | — |
| 1997-04-10 | $12.17 | $12.17 | 2,323 | — | — |
| 1997-04-09 | $12.17 | $12.17 | 2,919 | — | — |
| 1997-04-08 | $10.91 | $10.91 | 4,765 | — | — |
| 1997-04-07 | $11.33 | $11.33 | 6,373 | — | — |
| 1997-04-04 | $12.59 | $12.59 | 2,978 | — | — |
| 1997-04-03 | $11.54 | $11.54 | 9,054 | — | — |
| 1997-04-02 | $12.17 | $12.17 | 3,455 | — | — |
| 1997-04-01 | $12.17 | $12.17 | 6,135 | — | — |
| 1997-03-31 | $11.54 | $11.54 | 3,991 | — | — |
| 1997-03-27 | $12.17 | $12.17 | 6,433 | — | — |
| 1997-03-26 | $11.54 | $11.54 | 2,859 | — | — |
| 1997-03-25 | $11.54 | $11.54 | 6,552 | — | — |
| 1997-03-24 | $11.75 | $11.75 | 32,820 | — | — |
| 1997-03-21 | $12.17 | $12.17 | 5,182 | — | — |
| 1997-03-20 | $11.75 | $11.75 | 7,982 | — | — |
| 1997-03-19 | $12.59 | $12.59 | 22,039 | — | — |
| 1997-03-18 | $12.49 | $12.49 | 45,864 | — | — |
| 1997-03-17 | $12.59 | $12.59 | 11,794 | — | — |
| 1997-03-14 | $12.17 | $12.17 | 300,201 | — | — |