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
- 1997-06-13 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 | $6.05 | $6.05 | 161,600 | — | — |
| 1997-12-30 | $5.91 | $5.91 | 32,400 | — | — |
| 1997-12-29 | $5.84 | $5.84 | 4,000 | — | — |
| 1997-12-26 | $5.83 | $5.83 | 8,000 | — | — |
| 1997-12-24 | $5.78 | $5.78 | 1,600 | — | — |
| 1997-12-23 | $5.78 | $5.78 | 14,400 | — | — |
| 1997-12-22 | $5.94 | $5.94 | 20,400 | — | — |
| 1997-12-19 | $5.94 | $5.94 | 21,600 | — | — |
| 1997-12-18 | $6.09 | $6.09 | 87,600 | — | — |
| 1997-12-17 | $6.06 | $6.06 | 43,200 | — | — |
| 1997-12-16 | $6.00 | $6.00 | 142,000 | — | — |
| 1997-12-15 | $5.64 | $5.64 | 4,800 | — | — |
| 1997-12-12 | $5.66 | $5.66 | 69,600 | — | — |
| 1997-12-11 | $5.84 | $5.84 | 74,400 | — | — |
| 1997-12-10 | $5.95 | $5.95 | 6,400 | — | — |
| 1997-12-09 | $6.06 | $6.06 | 118,000 | — | — |
| 1997-12-08 | $6.13 | $6.13 | 382,000 | — | — |
| 1997-12-05 | $6.17 | $6.17 | 148,000 | — | — |
| 1997-12-04 | $6.05 | $6.05 | 38,000 | — | — |
| 1997-12-03 | $6.08 | $6.08 | 880,400 | — | — |
| 1997-12-02 | $5.86 | $5.86 | 30,400 | — | — |
| 1997-12-01 | $5.88 | $5.87 | 186,800 | — | — |
| 1997-11-28 | $6.03 | $6.03 | 20,800 | — | — |
| 1997-11-26 | $5.97 | $5.97 | 53,200 | — | — |
| 1997-11-25 | $6.00 | $6.00 | 294,800 | — | — |
| 1997-11-24 | $6.47 | $6.47 | 39,200 | — | — |
| 1997-11-21 | $6.56 | $6.56 | 199,600 | — | — |
| 1997-11-20 | $6.56 | $6.56 | 34,800 | — | — |
| 1997-11-19 | $6.67 | $6.67 | 110,800 | — | — |
| 1997-11-18 | $6.70 | $6.70 | 667,200 | — | — |
| 1997-11-17 | $6.75 | $6.75 | 218,400 | — | — |
| 1997-11-14 | $6.66 | $6.66 | 113,600 | — | — |
| 1997-11-13 | $6.69 | $6.69 | 59,600 | — | — |
| 1997-11-12 | $6.75 | $6.75 | 97,600 | — | — |
| 1997-11-11 | $6.50 | $6.50 | 184,000 | — | — |
| 1997-11-10 | $6.86 | $6.86 | 8,800 | — | — |
| 1997-11-07 | $6.89 | $6.89 | 55,600 | — | — |
| 1997-11-06 | $6.94 | $6.94 | 400 | — | — |
| 1997-11-05 | $6.94 | $6.94 | 9,200 | — | — |
| 1997-11-04 | $6.98 | $6.98 | 104,000 | — | — |
| 1997-11-03 | $6.97 | $6.97 | 183,200 | — | — |
| 1997-10-31 | $7.00 | $7.00 | 4,400 | — | — |
| 1997-10-30 | $6.98 | $6.98 | 82,400 | — | — |
| 1997-10-29 | $7.13 | $7.12 | 86,000 | — | — |
| 1997-10-28 | $6.63 | $6.62 | 86,000 | — | — |
| 1997-10-27 | $6.72 | $6.72 | 124,400 | — | — |
| 1997-10-24 | $7.34 | $7.34 | 6,400 | — | — |
| 1997-10-23 | $7.39 | $7.39 | 16,800 | — | — |
| 1997-10-22 | $7.48 | $7.48 | 17,600 | — | — |
| 1997-10-21 | $7.50 | $7.50 | 66,000 | — | — |
| 1997-10-20 | $7.48 | $7.48 | 49,200 | — | — |
| 1997-10-17 | $7.44 | $7.44 | 54,400 | — | — |
| 1997-10-16 | $7.75 | $7.75 | 46,400 | — | — |
| 1997-10-15 | $7.89 | $7.89 | 39,200 | — | — |
| 1997-10-14 | $7.64 | $7.64 | 4,800 | — | — |
| 1997-10-13 | $7.61 | $7.61 | 3,600 | — | — |
| 1997-10-10 | $7.55 | $7.55 | 9,600 | — | — |
| 1997-10-09 | $7.47 | $7.47 | 144,800 | — | — |
| 1997-10-08 | $7.58 | $7.58 | 50,800 | — | — |
| 1997-10-07 | $7.59 | $7.59 | 410,400 | — | — |
| 1997-10-06 | $7.42 | $7.42 | 278,000 | — | — |
| 1997-10-03 | $7.25 | $7.25 | 173,600 | — | — |
| 1997-10-02 | $7.06 | $7.06 | 70,000 | — | — |
| 1997-10-01 | $6.88 | $6.87 | 298,400 | — | — |
| 1997-09-30 | $7.23 | $7.23 | 451,600 | — | — |
| 1997-09-29 | $7.23 | $7.23 | 110,800 | — | — |
| 1997-09-26 | $7.31 | $7.31 | 263,600 | — | — |
| 1997-09-25 | $7.73 | $7.73 | 427,600 | — | — |
| 1997-09-24 | $8.11 | $8.11 | 306,000 | — | — |
| 1997-09-23 | $7.63 | $7.62 | 111,600 | — | — |
| 1997-09-22 | $7.28 | $7.28 | 80,800 | — | — |
| 1997-09-19 | $6.97 | $6.97 | 109,600 | — | — |
| 1997-09-18 | $6.81 | $6.81 | 306,800 | — | — |
| 1997-09-17 | $6.75 | $6.75 | 120,000 | — | — |
| 1997-09-16 | $6.66 | $6.66 | 39,600 | — | — |
| 1997-09-15 | $6.81 | $6.81 | 425,200 | — | — |
| 1997-09-12 | $6.98 | $6.98 | 200,000 | — | — |
| 1997-09-11 | $6.56 | $6.56 | 62,000 | — | — |
| 1997-09-10 | $6.67 | $6.67 | 73,200 | — | — |
| 1997-09-09 | $6.56 | $6.56 | 265,200 | — | — |
| 1997-09-08 | $6.31 | $6.31 | 133,600 | — | — |
| 1997-09-05 | $5.92 | $5.92 | 16,800 | — | — |
| 1997-09-04 | $5.89 | $5.89 | 11,200 | — | — |
| 1997-09-03 | $5.88 | $5.87 | 32,800 | — | — |
| 1997-09-02 | $5.75 | $5.75 | 2,800 | — | — |
| 1997-08-29 | $5.72 | $5.72 | 17,600 | — | — |
| 1997-08-28 | $5.73 | $5.73 | 20,000 | — | — |
| 1997-08-27 | $5.78 | $5.78 | 47,200 | — | — |
| 1997-08-26 | $5.73 | $5.73 | 70,800 | — | — |
| 1997-08-25 | $5.59 | $5.59 | 46,000 | — | — |
| 1997-08-22 | $5.47 | $5.47 | 339,600 | — | — |
| 1997-08-21 | $5.38 | $5.38 | 152,000 | — | — |
| 1997-08-20 | $5.19 | $5.19 | 32,800 | — | — |
| 1997-08-19 | $5.19 | $5.19 | 136,400 | — | — |
| 1997-08-18 | $5.25 | $5.25 | 210,000 | — | — |
| 1997-08-15 | $5.38 | $5.38 | 59,600 | — | — |
| 1997-08-14 | $5.59 | $5.59 | 87,200 | — | — |
| 1997-08-13 | $5.66 | $5.66 | 15,600 | — | — |
| 1997-08-12 | $5.75 | $5.75 | 29,200 | — | — |
| 1997-08-11 | $5.78 | $5.78 | 12,400 | — | — |
| 1997-08-08 | $5.81 | $5.81 | 116,800 | — | — |
| 1997-08-07 | $5.94 | $5.94 | 281,600 | — | — |
| 1997-08-06 | $6.06 | $6.06 | 277,600 | — | — |
| 1997-08-05 | $5.91 | $5.91 | 22,000 | — | — |
| 1997-08-04 | $5.84 | $5.84 | 78,800 | — | — |
| 1997-08-01 | $5.78 | $5.78 | 160,000 | — | — |
| 1997-07-31 | $5.78 | $5.78 | 432,400 | — | — |
| 1997-07-30 | $5.73 | $5.73 | 27,200 | — | — |
| 1997-07-29 | $5.84 | $5.84 | 8,400 | — | — |
| 1997-07-28 | $5.94 | $5.94 | 14,400 | — | — |
| 1997-07-25 | $6.05 | $6.05 | 49,600 | — | — |
| 1997-07-24 | $6.02 | $6.02 | 96,000 | — | — |
| 1997-07-23 | $6.00 | $6.00 | 252,000 | — | — |
| 1997-07-22 | $5.73 | $5.73 | 262,400 | — | — |
| 1997-07-21 | $5.78 | $5.78 | 132,800 | — | — |
| 1997-07-18 | $5.78 | $5.78 | 180,400 | — | — |
| 1997-07-17 | $5.88 | $5.87 | 556,800 | — | — |
| 1997-07-16 | $5.63 | $5.62 | 773,600 | — | — |
| 1997-07-15 | $5.59 | $5.59 | 124,400 | — | — |
| 1997-07-14 | $5.50 | $5.50 | 589,600 | — | — |
| 1997-07-11 | $5.38 | $5.38 | 140,800 | — | — |
| 1997-07-10 | $5.50 | $5.50 | 925,600 | — | — |
| 1997-07-09 | $5.16 | $5.16 | 470,000 | — | — |
| 1997-07-08 | $4.91 | $4.91 | 392,000 | — | — |
| 1997-07-07 | $4.78 | $4.78 | 174,400 | — | — |
| 1997-07-03 | $4.78 | $4.78 | 500,000 | — | — |
| 1997-07-02 | $4.81 | $4.81 | 576,800 | — | — |
| 1997-07-01 | $4.59 | $4.59 | 117,600 | — | — |
| 1997-06-30 | $4.47 | $4.47 | 455,600 | — | — |
| 1997-06-27 | $4.47 | $4.47 | 388,400 | — | — |
| 1997-06-26 | $4.41 | $4.41 | 118,400 | — | — |
| 1997-06-25 | $4.44 | $4.44 | 531,200 | — | — |
| 1997-06-24 | $4.34 | $4.34 | 184,000 | — | — |
| 1997-06-23 | $4.41 | $4.41 | 293,600 | — | — |
| 1997-06-20 | $4.53 | $4.53 | 598,000 | — | — |
| 1997-06-19 | $4.34 | $4.34 | 927,600 | — | — |
| 1997-06-18 | $4.50 | $4.50 | 636,800 | — | — |
| 1997-06-17 | $4.53 | $4.53 | 1,881,600 | — | — |
| 1997-06-16 | $4.50 | $4.50 | 1,424,000 | — | — |
| 1997-06-13 | $4.50 | $4.50 | 16,082,400 | — | — |