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
- 1997-03-07 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 — 1997
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1997-12-31 | $7.75 | $7.75 | 14,100 | — | — |
| 1997-12-30 | $7.25 | $7.25 | 1,000 | — | — |
| 1997-12-29 | $7.25 | $7.25 | 4,200 | — | — |
| 1997-12-26 | $7.00 | $7.00 | 100 | — | — |
| 1997-12-24 | $7.00 | $7.00 | 800 | — | — |
| 1997-12-23 | $7.00 | $7.00 | 5,200 | — | — |
| 1997-12-22 | $7.00 | $7.00 | 10,700 | — | — |
| 1997-12-19 | $7.00 | $7.00 | 9,000 | — | — |
| 1997-12-18 | $7.25 | $7.25 | 1,500 | — | — |
| 1997-12-17 | $7.25 | $7.25 | 91,400 | — | — |
| 1997-12-16 | $6.94 | $6.94 | 200 | — | — |
| 1997-12-15 | $7.25 | $7.25 | 91,000 | — | — |
| 1997-12-12 | $7.13 | $7.13 | 1,100 | — | — |
| 1997-12-11 | $7.50 | $7.50 | 18,000 | — | — |
| 1997-12-10 | $7.88 | $7.88 | 3,900 | — | — |
| 1997-12-09 | $7.88 | $7.88 | 4,000 | — | — |
| 1997-12-08 | $7.75 | $7.75 | 249,100 | — | — |
| 1997-12-05 | $7.63 | $7.63 | 14,400 | — | — |
| 1997-12-04 | $7.75 | $7.75 | 130,100 | — | — |
| 1997-12-03 | $8.13 | $8.13 | 42,900 | — | — |
| 1997-12-02 | $7.50 | $7.50 | 99,500 | — | — |
| 1997-12-01 | $6.31 | $6.31 | 159,500 | — | — |
| 1997-11-28 | $7.25 | $7.25 | 1,000 | — | — |
| 1997-11-26 | $7.75 | $7.75 | 1,700 | — | — |
| 1997-11-25 | $8.25 | $8.25 | 10,100 | — | — |
| 1997-11-24 | $8.38 | $8.38 | 5,300 | — | — |
| 1997-11-21 | $8.13 | $8.13 | 6,400 | — | — |
| 1997-11-20 | $8.50 | $8.50 | 3,000 | — | — |
| 1997-11-19 | $8.50 | $8.50 | 100 | — | — |
| 1997-11-18 | $8.50 | $8.50 | 200 | — | — |
| 1997-11-17 | $8.38 | $8.38 | 79,200 | — | — |
| 1997-11-14 | $8.50 | $8.50 | 114,600 | — | — |
| 1997-11-13 | $8.50 | $8.50 | 7,000 | — | — |
| 1997-11-12 | $8.25 | $8.25 | 115,500 | — | — |
| 1997-11-11 | $9.88 | $9.88 | 12,800 | — | — |
| 1997-11-10 | $10.00 | $10.00 | 7,700 | — | — |
| 1997-11-07 | $10.13 | $10.13 | 1,700 | — | — |
| 1997-11-06 | $9.75 | $9.75 | 100 | — | — |
| 1997-11-05 | $10.75 | $10.75 | 11,300 | — | — |
| 1997-11-04 | $10.25 | $10.25 | 700 | — | — |
| 1997-11-03 | $10.00 | $10.00 | 0 | — | — |
| 1997-10-31 | $10.00 | $10.00 | 108,200 | — | — |
| 1997-10-30 | $9.00 | $9.00 | 27,000 | — | — |
| 1997-10-29 | $10.13 | $10.13 | 1,000 | — | — |
| 1997-10-28 | $10.63 | $10.63 | 12,600 | — | — |
| 1997-10-27 | $9.56 | $9.56 | 30,700 | — | — |
| 1997-10-24 | $11.50 | $11.50 | 20,300 | — | — |
| 1997-10-23 | $10.50 | $10.50 | 31,500 | — | — |
| 1997-10-22 | $12.19 | $12.19 | 0 | — | — |
| 1997-10-21 | $12.19 | $12.19 | 5,900 | — | — |
| 1997-10-20 | $12.50 | $12.50 | 42,100 | — | — |
| 1997-10-17 | $11.88 | $11.88 | 0 | — | — |
| 1997-10-16 | $11.88 | $11.88 | 2,000 | — | — |
| 1997-10-15 | $12.75 | $12.75 | 600 | — | — |
| 1997-10-14 | $12.13 | $12.13 | 500 | — | — |
| 1997-10-13 | $12.50 | $12.50 | 1,700 | — | — |
| 1997-10-10 | $12.75 | $12.75 | 100 | — | — |
| 1997-10-09 | $12.63 | $12.63 | 1,100 | — | — |
| 1997-10-08 | $12.00 | $12.00 | 0 | — | — |
| 1997-10-07 | $12.00 | $12.00 | 0 | — | — |
| 1997-10-06 | $12.00 | $12.00 | 2,000 | — | — |
| 1997-10-03 | $12.63 | $12.63 | 1,100 | — | — |
| 1997-10-02 | $12.13 | $12.13 | 60,900 | — | — |
| 1997-10-01 | $12.38 | $12.38 | 16,100 | — | — |
| 1997-09-30 | $11.50 | $11.50 | 13,600 | — | — |
| 1997-09-29 | $11.25 | $11.25 | 30,500 | — | — |
| 1997-09-26 | $11.13 | $11.13 | 145,700 | — | — |
| 1997-09-25 | $10.75 | $10.75 | 145,600 | — | — |
| 1997-09-24 | $10.75 | $10.75 | 97,800 | — | — |
| 1997-09-23 | $11.00 | $11.00 | 3,700 | — | — |
| 1997-09-22 | $11.50 | $11.50 | 1,300 | — | — |
| 1997-09-19 | $11.88 | $11.88 | 1,700 | — | — |
| 1997-09-18 | $12.25 | $12.25 | 13,400 | — | — |
| 1997-09-17 | $12.00 | $12.00 | 18,900 | — | — |
| 1997-09-16 | $11.75 | $11.75 | 400 | — | — |
| 1997-09-15 | $11.44 | $11.44 | 1,100 | — | — |
| 1997-09-12 | $11.50 | $11.50 | 76,700 | — | — |
| 1997-09-11 | $11.38 | $11.38 | 3,600 | — | — |
| 1997-09-10 | $11.75 | $11.75 | 7,500 | — | — |
| 1997-09-09 | $13.25 | $13.25 | 0 | — | — |
| 1997-09-08 | $13.25 | $13.25 | 300 | — | — |
| 1997-09-05 | $13.25 | $13.25 | 3,800 | — | — |
| 1997-09-04 | $13.25 | $13.25 | 0 | — | — |
| 1997-09-03 | $13.25 | $13.25 | 11,800 | — | — |
| 1997-09-02 | $13.25 | $13.25 | 0 | — | — |
| 1997-08-29 | $13.25 | $13.25 | 22,100 | — | — |
| 1997-08-28 | $13.63 | $13.63 | 0 | — | — |
| 1997-08-27 | $13.63 | $13.63 | 5,000 | — | — |
| 1997-08-26 | $14.38 | $14.38 | 29,700 | — | — |
| 1997-08-25 | $14.00 | $14.00 | 16,100 | — | — |
| 1997-08-22 | $13.38 | $13.38 | 16,000 | — | — |
| 1997-08-21 | $13.13 | $13.13 | 26,000 | — | — |
| 1997-08-20 | $13.75 | $13.75 | 200 | — | — |
| 1997-08-19 | $13.63 | $13.63 | 10,200 | — | — |
| 1997-08-18 | $13.63 | $13.63 | 1,300 | — | — |
| 1997-08-15 | $13.63 | $13.63 | 1,000 | — | — |
| 1997-08-14 | $13.63 | $13.63 | 1,000 | — | — |
| 1997-08-13 | $14.38 | $14.38 | 30,300 | — | — |
| 1997-08-12 | $13.75 | $13.75 | 30,800 | — | — |
| 1997-08-11 | $14.25 | $14.25 | 21,200 | — | — |
| 1997-08-08 | $13.88 | $13.88 | 32,100 | — | — |
| 1997-08-07 | $14.38 | $14.38 | 24,500 | — | — |
| 1997-08-06 | $14.00 | $14.00 | 1,700 | — | — |
| 1997-08-05 | $14.25 | $14.25 | 113,100 | — | — |
| 1997-08-04 | $11.38 | $11.38 | 1,400 | — | — |
| 1997-08-01 | $11.88 | $11.88 | 400 | — | — |
| 1997-07-31 | $11.88 | $11.88 | 2,500 | — | — |
| 1997-07-30 | $11.88 | $11.88 | 2,300 | — | — |
| 1997-07-29 | $11.75 | $11.75 | 14,600 | — | — |
| 1997-07-28 | $11.75 | $11.75 | 6,000 | — | — |
| 1997-07-25 | $11.63 | $11.63 | 203,400 | — | — |
| 1997-07-24 | $11.25 | $11.25 | 0 | — | — |
| 1997-07-23 | $11.25 | $11.25 | 65,400 | — | — |
| 1997-07-22 | $11.25 | $11.25 | 5,600 | — | — |
| 1997-07-21 | $10.75 | $10.75 | 31,300 | — | — |
| 1997-07-18 | $10.50 | $10.50 | 0 | — | — |
| 1997-07-17 | $10.50 | $10.50 | 0 | — | — |
| 1997-07-16 | $10.50 | $10.50 | 86,600 | — | — |
| 1997-07-15 | $10.13 | $10.13 | 100 | — | — |
| 1997-07-14 | $10.00 | $10.00 | 205,200 | — | — |
| 1997-07-11 | $10.50 | $10.50 | 90,700 | — | — |
| 1997-07-10 | $11.00 | $11.00 | 40,400 | — | — |
| 1997-07-09 | $11.25 | $11.25 | 54,600 | — | — |
| 1997-07-08 | $11.25 | $11.25 | 119,400 | — | — |
| 1997-07-07 | $10.88 | $10.88 | 77,200 | — | — |
| 1997-07-03 | $10.88 | $10.88 | 63,300 | — | — |
| 1997-07-02 | $11.25 | $11.25 | 1,700 | — | — |
| 1997-07-01 | $11.06 | $11.06 | 0 | — | — |
| 1997-06-30 | $11.06 | $11.06 | 39,100 | — | — |
| 1997-06-27 | $11.00 | $11.00 | 76,800 | — | — |
| 1997-06-26 | $11.88 | $11.88 | 27,200 | — | — |
| 1997-06-25 | $11.63 | $11.63 | 45,300 | — | — |
| 1997-06-24 | $11.75 | $11.75 | 28,900 | — | — |
| 1997-06-23 | $11.63 | $11.63 | 27,000 | — | — |
| 1997-06-20 | $11.88 | $11.88 | 0 | — | — |
| 1997-06-19 | $11.88 | $11.88 | 300 | — | — |
| 1997-06-18 | $12.13 | $12.13 | 400 | — | — |
| 1997-06-17 | $12.13 | $12.13 | 4,200 | — | — |
| 1997-06-16 | $12.00 | $12.00 | 28,700 | — | — |
| 1997-06-13 | $11.00 | $11.00 | 22,100 | — | — |
| 1997-06-12 | $11.63 | $11.63 | 58,200 | — | — |
| 1997-06-11 | $10.75 | $10.75 | 4,900 | — | — |
| 1997-06-10 | $10.00 | $10.00 | 64,700 | — | — |
| 1997-06-09 | $9.75 | $9.75 | 50,800 | — | — |
| 1997-06-06 | $9.88 | $9.88 | 16,100 | — | — |
| 1997-06-05 | $9.63 | $9.63 | 13,000 | — | — |
| 1997-06-04 | $9.88 | $9.88 | 46,300 | — | — |
| 1997-06-03 | $10.88 | $10.88 | 700 | — | — |
| 1997-06-02 | $10.50 | $10.50 | 27,400 | — | — |
| 1997-05-30 | $11.00 | $11.00 | 57,400 | — | — |
| 1997-05-29 | $11.00 | $11.00 | 18,500 | — | — |
| 1997-05-28 | $10.63 | $10.63 | 69,100 | — | — |
| 1997-05-27 | $10.63 | $10.63 | 6,300 | — | — |
| 1997-05-23 | $10.50 | $10.50 | 253,700 | — | — |
| 1997-05-22 | $10.00 | $10.00 | 54,400 | — | — |
| 1997-05-21 | $10.38 | $10.38 | 42,500 | — | — |
| 1997-05-20 | $11.50 | $11.50 | 7,500 | — | — |
| 1997-05-19 | $11.63 | $11.63 | 2,300 | — | — |
| 1997-05-16 | $12.38 | $12.38 | 16,000 | — | — |
| 1997-05-15 | $12.63 | $12.63 | 0 | — | — |
| 1997-05-14 | $12.63 | $12.63 | 0 | — | — |
| 1997-05-13 | $12.63 | $12.63 | 1,000 | — | — |
| 1997-05-12 | $12.63 | $12.63 | 1,000 | — | — |
| 1997-05-09 | $13.00 | $13.00 | 1,300 | — | — |
| 1997-05-08 | $12.63 | $12.63 | 40,000 | — | — |
| 1997-05-07 | $12.63 | $12.63 | 0 | — | — |
| 1997-05-06 | $12.63 | $12.63 | 100 | — | — |
| 1997-05-05 | $12.69 | $12.69 | 48,300 | — | — |
| 1997-05-02 | $13.00 | $13.00 | 10,000 | — | — |
| 1997-05-01 | $13.00 | $13.00 | 10,100 | — | — |
| 1997-04-30 | $12.56 | $12.56 | 45,000 | — | — |
| 1997-04-29 | $12.75 | $12.75 | 52,500 | — | — |
| 1997-04-28 | $12.88 | $12.88 | 24,700 | — | — |
| 1997-04-25 | $13.13 | $13.13 | 11,000 | — | — |
| 1997-04-24 | $13.25 | $13.25 | 8,600 | — | — |
| 1997-04-23 | $13.75 | $13.75 | 0 | — | — |
| 1997-04-22 | $13.75 | $13.75 | 50,000 | — | — |
| 1997-04-21 | $13.94 | $13.94 | 1,000 | — | — |
| 1997-04-18 | $14.13 | $14.13 | 50,200 | — | — |
| 1997-04-17 | $13.88 | $13.88 | 300 | — | — |
| 1997-04-16 | $14.00 | $14.00 | 56,600 | — | — |
| 1997-04-15 | $14.00 | $14.00 | 77,900 | — | — |
| 1997-04-14 | $14.00 | $14.00 | 27,700 | — | — |
| 1997-04-11 | $14.00 | $14.00 | 40,000 | — | — |
| 1997-04-10 | $14.13 | $14.13 | 79,600 | — | — |
| 1997-04-09 | $13.75 | $13.75 | 4,800 | — | — |
| 1997-04-08 | $13.75 | $13.75 | 101,100 | — | — |
| 1997-04-07 | $14.25 | $14.25 | 168,200 | — | — |
| 1997-04-04 | $14.00 | $14.00 | 121,100 | — | — |
| 1997-04-03 | $13.38 | $13.38 | 96,000 | — | — |
| 1997-04-02 | $13.13 | $13.13 | 270,900 | — | — |
| 1997-04-01 | $13.00 | $13.00 | 223,300 | — | — |
| 1997-03-31 | $12.75 | $12.75 | 43,800 | — | — |
| 1997-03-27 | $13.50 | $13.50 | 90,900 | — | — |
| 1997-03-26 | $13.88 | $13.88 | 53,800 | — | — |
| 1997-03-25 | $13.88 | $13.88 | 32,800 | — | — |
| 1997-03-24 | $13.75 | $13.75 | 42,700 | — | — |
| 1997-03-21 | $13.88 | $13.88 | 19,200 | — | — |
| 1997-03-20 | $13.75 | $13.75 | 89,900 | — | — |
| 1997-03-19 | $14.00 | $14.00 | 120,400 | — | — |
| 1997-03-18 | $14.13 | $14.13 | 43,400 | — | — |
| 1997-03-17 | $14.13 | $14.13 | 407,400 | — | — |
| 1997-03-14 | $14.13 | $14.13 | 122,700 | — | — |
| 1997-03-13 | $13.75 | $13.75 | 177,700 | — | — |
| 1997-03-12 | $14.00 | $14.00 | 131,600 | — | — |
| 1997-03-11 | $14.25 | $14.25 | 72,400 | — | — |
| 1997-03-10 | $13.88 | $13.88 | 493,600 | — | — |
| 1997-03-07 | $15.00 | $15.00 | 2,860,800 | — | — |