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
- 1997-02-07 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 | $8.25 | $8.81 | 8,700 | — | — |
| 1997-12-30 | $7.50 | $8.01 | 8,100 | — | — |
| 1997-12-29 | $7.50 | $8.01 | 4,800 | — | — |
| 1997-12-26 | $7.88 | $8.41 | 0 | — | — |
| 1997-12-24 | $7.88 | $8.41 | 1,300 | — | — |
| 1997-12-23 | $8.13 | $8.67 | 200 | — | — |
| 1997-12-22 | $8.00 | $8.54 | 2,700 | — | — |
| 1997-12-19 | $8.13 | $8.67 | 10,200 | — | — |
| 1997-12-18 | $8.06 | $8.61 | 3,300 | — | — |
| 1997-12-17 | $8.25 | $8.81 | 6,600 | — | — |
| 1997-12-16 | $8.00 | $8.47 | 1,800 | — | — |
| 1997-12-15 | $8.13 | $8.60 | 6,900 | — | — |
| 1997-12-12 | $8.25 | $8.73 | 1,900 | — | — |
| 1997-12-11 | $8.13 | $8.60 | 500 | — | — |
| 1997-12-10 | $8.25 | $8.73 | 1,900 | — | — |
| 1997-12-09 | $8.25 | $8.73 | 300 | — | — |
| 1997-12-08 | $8.13 | $8.60 | 13,200 | — | — |
| 1997-12-05 | $8.25 | $8.73 | 2,000 | — | — |
| 1997-12-04 | $8.38 | $8.86 | 1,500 | — | — |
| 1997-12-03 | $8.13 | $8.60 | 4,000 | — | — |
| 1997-12-02 | $8.00 | $8.47 | 300 | — | — |
| 1997-12-01 | $7.88 | $8.33 | 1,800 | — | — |
| 1997-11-28 | $7.88 | $8.33 | 4,400 | — | — |
| 1997-11-26 | $8.00 | $8.47 | 21,800 | — | — |
| 1997-11-25 | $7.94 | $8.40 | 2,600 | — | — |
| 1997-11-24 | $8.00 | $8.47 | 5,600 | — | — |
| 1997-11-21 | $8.25 | $8.73 | 5,800 | — | — |
| 1997-11-20 | $8.19 | $8.66 | 0 | — | — |
| 1997-11-19 | $8.19 | $8.66 | 3,400 | — | — |
| 1997-11-18 | $8.00 | $8.47 | 5,300 | — | — |
| 1997-11-17 | $8.00 | $8.47 | 500 | — | — |
| 1997-11-14 | $8.00 | $8.47 | 300 | — | — |
| 1997-11-13 | $8.13 | $8.60 | 6,900 | — | — |
| 1997-11-12 | $7.75 | $8.20 | 12,800 | — | — |
| 1997-11-11 | $8.19 | $8.59 | 7,100 | — | — |
| 1997-11-10 | $8.25 | $8.66 | 4,700 | — | — |
| 1997-11-07 | $8.25 | $8.66 | 3,900 | — | — |
| 1997-11-06 | $8.63 | $9.05 | 5,600 | — | — |
| 1997-11-05 | $8.38 | $8.79 | 2,000 | — | — |
| 1997-11-04 | $8.50 | $8.92 | 4,300 | — | — |
| 1997-11-03 | $8.38 | $8.79 | 4,700 | — | — |
| 1997-10-31 | $8.31 | $8.72 | 16,300 | — | — |
| 1997-10-30 | $8.63 | $9.05 | 1,800 | — | — |
| 1997-10-29 | $8.56 | $8.98 | 1,800 | — | — |
| 1997-10-28 | $8.50 | $8.92 | 3,900 | — | — |
| 1997-10-27 | $8.38 | $8.79 | 6,000 | — | — |
| 1997-10-24 | $8.81 | $9.25 | 100 | — | — |
| 1997-10-23 | $8.88 | $9.31 | 1,600 | — | — |
| 1997-10-22 | $8.88 | $9.31 | 4,200 | — | — |
| 1997-10-21 | $8.88 | $9.31 | 1,400 | — | — |
| 1997-10-20 | $8.69 | $9.11 | 4,500 | — | — |
| 1997-10-17 | $8.94 | $9.38 | 400 | — | — |
| 1997-10-16 | $8.94 | $9.38 | 500 | — | — |
| 1997-10-15 | $8.81 | $9.25 | 400 | — | — |
| 1997-10-14 | $9.00 | $9.37 | 3,700 | — | — |
| 1997-10-13 | $8.81 | $9.17 | 8,100 | — | — |
| 1997-10-10 | $8.75 | $9.11 | 4,300 | — | — |
| 1997-10-09 | $9.00 | $9.37 | 4,000 | — | — |
| 1997-10-08 | $9.25 | $9.63 | 2,400 | — | — |
| 1997-10-07 | $9.13 | $9.50 | 5,400 | — | — |
| 1997-10-06 | $8.94 | $9.30 | 2,300 | — | — |
| 1997-10-03 | $9.00 | $9.37 | 1,600 | — | — |
| 1997-10-02 | $8.75 | $9.11 | 5,600 | — | — |
| 1997-10-01 | $8.88 | $9.24 | 1,200 | — | — |
| 1997-09-30 | $9.00 | $9.37 | 2,500 | — | — |
| 1997-09-29 | $8.88 | $9.24 | 1,200 | — | — |
| 1997-09-26 | $8.75 | $9.11 | 3,000 | — | — |
| 1997-09-25 | $8.81 | $9.17 | 5,700 | — | — |
| 1997-09-24 | $9.25 | $9.63 | 6,200 | — | — |
| 1997-09-23 | $8.75 | $9.11 | 1,000 | — | — |
| 1997-09-22 | $8.50 | $8.85 | 5,400 | — | — |
| 1997-09-19 | $8.75 | $9.11 | 2,000 | — | — |
| 1997-09-18 | $8.63 | $8.98 | 1,500 | — | — |
| 1997-09-17 | $8.50 | $8.85 | 9,200 | — | — |
| 1997-09-16 | $8.75 | $9.04 | 2,400 | — | — |
| 1997-09-15 | $8.56 | $8.84 | 1,700 | — | — |
| 1997-09-12 | $8.69 | $8.97 | 1,400 | — | — |
| 1997-09-11 | $8.63 | $8.91 | 7,400 | — | — |
| 1997-09-10 | $8.75 | $9.04 | 3,800 | — | — |
| 1997-09-09 | $8.50 | $8.78 | 1,900 | — | — |
| 1997-09-08 | $8.69 | $8.97 | 1,800 | — | — |
| 1997-09-05 | $8.56 | $8.84 | 1,700 | — | — |
| 1997-09-04 | $8.69 | $8.97 | 5,800 | — | — |
| 1997-09-03 | $8.75 | $9.04 | 100 | — | — |
| 1997-09-02 | $9.00 | $9.29 | 8,400 | — | — |
| 1997-08-29 | $8.75 | $9.04 | 0 | — | — |
| 1997-08-28 | $8.75 | $9.04 | 7,100 | — | — |
| 1997-08-27 | $8.94 | $9.23 | 3,000 | — | — |
| 1997-08-26 | $8.63 | $8.91 | 1,900 | — | — |
| 1997-08-25 | $8.56 | $8.84 | 1,300 | — | — |
| 1997-08-22 | $8.75 | $9.04 | 2,800 | — | — |
| 1997-08-21 | $8.63 | $8.91 | 1,900 | — | — |
| 1997-08-20 | $8.38 | $8.65 | 400 | — | — |
| 1997-08-19 | $8.38 | $8.65 | 800 | — | — |
| 1997-08-18 | $8.50 | $8.78 | 9,300 | — | — |
| 1997-08-15 | $8.56 | $8.84 | 4,300 | — | — |
| 1997-08-14 | $8.56 | $8.84 | 4,700 | — | — |
| 1997-08-13 | $8.75 | $9.04 | 1,700 | — | — |
| 1997-08-12 | $8.50 | $8.71 | 5,800 | — | — |
| 1997-08-11 | $8.56 | $8.77 | 6,900 | — | — |
| 1997-08-08 | $8.38 | $8.58 | 10,000 | — | — |
| 1997-08-07 | $8.75 | $8.96 | 1,600 | — | — |
| 1997-08-06 | $8.63 | $8.83 | 2,400 | — | — |
| 1997-08-05 | $8.56 | $8.77 | 2,200 | — | — |
| 1997-08-04 | $8.38 | $8.58 | 27,000 | — | — |
| 1997-08-01 | $8.44 | $8.64 | 7,700 | — | — |
| 1997-07-31 | $8.56 | $8.77 | 3,500 | — | — |
| 1997-07-30 | $8.63 | $8.83 | 1,900 | — | — |
| 1997-07-29 | $8.50 | $8.71 | 1,200 | — | — |
| 1997-07-28 | $8.38 | $8.58 | 9,400 | — | — |
| 1997-07-25 | $8.38 | $8.58 | 3,900 | — | — |
| 1997-07-24 | $8.56 | $8.77 | 7,000 | — | — |
| 1997-07-23 | $8.25 | $8.45 | 20,000 | — | — |
| 1997-07-22 | $8.75 | $8.96 | 3,200 | — | — |
| 1997-07-21 | $8.63 | $8.83 | 2,200 | — | — |
| 1997-07-18 | $8.75 | $8.96 | 5,900 | — | — |
| 1997-07-17 | $8.69 | $8.90 | 600 | — | — |
| 1997-07-16 | $8.75 | $8.96 | 6,900 | — | — |
| 1997-07-15 | $8.75 | $8.89 | 3,700 | — | — |
| 1997-07-14 | $8.88 | $9.02 | 2,000 | — | — |
| 1997-07-11 | $8.75 | $8.89 | 6,300 | — | — |
| 1997-07-10 | $8.75 | $8.89 | 2,100 | — | — |
| 1997-07-09 | $8.63 | $8.76 | 5,300 | — | — |
| 1997-07-08 | $8.75 | $8.89 | 5,700 | — | — |
| 1997-07-07 | $8.56 | $8.70 | 11,000 | — | — |
| 1997-07-03 | $8.38 | $8.51 | 3,800 | — | — |
| 1997-07-02 | $8.19 | $8.32 | 33,400 | — | — |
| 1997-07-01 | $8.69 | $8.83 | 5,100 | — | — |
| 1997-06-30 | $8.50 | $8.64 | 10,200 | — | — |
| 1997-06-27 | $8.75 | $8.89 | 4,900 | — | — |
| 1997-06-26 | $8.63 | $8.76 | 3,800 | — | — |
| 1997-06-25 | $8.75 | $8.89 | 7,900 | — | — |
| 1997-06-24 | $8.63 | $8.76 | 14,600 | — | — |
| 1997-06-23 | $9.06 | $9.21 | 12,900 | — | — |
| 1997-06-20 | $8.63 | $8.76 | 24,200 | — | — |
| 1997-06-19 | $8.50 | $8.64 | 19,100 | — | — |
| 1997-06-18 | $8.44 | $8.57 | 11,800 | — | — |
| 1997-06-17 | $8.19 | $8.32 | 9,400 | — | — |
| 1997-06-16 | $7.88 | $8.00 | 10,300 | — | — |
| 1997-06-13 | $8.00 | $8.13 | 4,300 | — | — |
| 1997-06-12 | $8.13 | $8.26 | 400 | — | — |
| 1997-06-11 | $8.00 | $8.06 | 5,300 | — | — |
| 1997-06-10 | $7.88 | $7.93 | 19,500 | — | — |
| 1997-06-09 | $7.88 | $7.93 | 22,900 | — | — |
| 1997-06-06 | $8.00 | $8.06 | 21,100 | — | — |
| 1997-06-05 | $7.50 | $7.55 | 17,000 | — | — |
| 1997-06-04 | $7.13 | $7.18 | 400 | — | — |
| 1997-06-03 | $7.00 | $7.05 | 400 | — | — |
| 1997-06-02 | $7.00 | $7.05 | 1,200 | — | — |
| 1997-05-30 | $7.25 | $7.30 | 5,800 | — | — |
| 1997-05-29 | $7.06 | $7.11 | 4,500 | — | — |
| 1997-05-28 | $7.00 | $7.05 | 5,500 | — | — |
| 1997-05-27 | $7.00 | $7.05 | 7,600 | — | — |
| 1997-05-23 | $7.00 | $7.05 | 5,000 | — | — |
| 1997-05-22 | $7.00 | $7.05 | 4,000 | — | — |
| 1997-05-21 | $7.00 | $7.05 | 1,500 | — | — |
| 1997-05-20 | $6.81 | $6.86 | 1,800 | — | — |
| 1997-05-19 | $6.88 | $6.92 | 7,500 | — | — |
| 1997-05-16 | $7.00 | $7.05 | 8,500 | — | — |
| 1997-05-15 | $7.06 | $7.11 | 4,100 | — | — |
| 1997-05-14 | $7.00 | $7.05 | 2,600 | — | — |
| 1997-05-13 | $7.06 | $7.06 | 1,300 | — | — |
| 1997-05-12 | $7.13 | $7.12 | 12,200 | — | — |
| 1997-05-09 | $6.94 | $6.94 | 6,000 | — | — |
| 1997-05-08 | $7.13 | $7.12 | 1,000 | — | — |
| 1997-05-07 | $7.25 | $7.25 | 17,100 | — | — |
| 1997-05-06 | $7.00 | $7.00 | 19,800 | — | — |
| 1997-05-05 | $6.94 | $6.94 | 1,900 | — | — |
| 1997-05-02 | $6.88 | $6.87 | 2,400 | — | — |
| 1997-05-01 | $6.88 | $6.87 | 500 | — | — |
| 1997-04-30 | $6.88 | $6.87 | 1,700 | — | — |
| 1997-04-29 | $6.75 | $6.75 | 8,300 | — | — |
| 1997-04-28 | $6.88 | $6.87 | 6,400 | — | — |
| 1997-04-25 | $6.88 | $6.87 | 6,600 | — | — |
| 1997-04-24 | $6.81 | $6.81 | 11,000 | — | — |
| 1997-04-23 | $7.00 | $7.00 | 2,400 | — | — |
| 1997-04-22 | $7.00 | $7.00 | 9,100 | — | — |
| 1997-04-21 | $7.00 | $7.00 | 1,600 | — | — |
| 1997-04-18 | $6.81 | $6.81 | 8,000 | — | — |
| 1997-04-17 | $6.88 | $6.87 | 24,900 | — | — |
| 1997-04-16 | $6.88 | $6.87 | 8,100 | — | — |
| 1997-04-15 | $7.00 | $7.00 | 500 | — | — |
| 1997-04-14 | $7.00 | $7.00 | 14,400 | — | — |
| 1997-04-11 | $6.75 | $6.75 | 13,200 | — | — |
| 1997-04-10 | $6.75 | $6.75 | 16,400 | — | — |
| 1997-04-09 | $6.75 | $6.75 | 11,500 | — | — |
| 1997-04-08 | $6.75 | $6.75 | 4,500 | — | — |
| 1997-04-07 | $6.88 | $6.87 | 6,800 | — | — |
| 1997-04-04 | $6.81 | $6.81 | 6,100 | — | — |
| 1997-04-03 | $6.94 | $6.94 | 5,600 | — | — |
| 1997-04-02 | $7.00 | $7.00 | 8,300 | — | — |
| 1997-04-01 | $7.00 | $7.00 | 2,400 | — | — |
| 1997-03-31 | $6.81 | $6.81 | 16,000 | — | — |
| 1997-03-27 | $6.88 | $6.87 | 28,500 | — | — |
| 1997-03-26 | $7.25 | $7.25 | 4,200 | — | — |
| 1997-03-25 | $7.13 | $7.12 | 15,000 | — | — |
| 1997-03-24 | $7.19 | $7.19 | 6,400 | — | — |
| 1997-03-21 | $7.00 | $7.00 | 42,300 | — | — |
| 1997-03-20 | $6.88 | $6.87 | 48,200 | — | — |
| 1997-03-19 | $7.50 | $7.50 | 16,400 | — | — |
| 1997-03-18 | $8.00 | $8.00 | 6,300 | — | — |
| 1997-03-17 | $8.13 | $8.12 | 2,200 | — | — |
| 1997-03-14 | $8.25 | $8.25 | 900 | — | — |
| 1997-03-13 | $8.38 | $8.38 | 15,600 | — | — |
| 1997-03-12 | $8.13 | $8.12 | 32,100 | — | — |
| 1997-03-11 | $6.88 | $6.87 | 37,600 | — | — |
| 1997-03-10 | $7.00 | $7.00 | 1,600 | — | — |
| 1997-03-07 | $7.25 | $7.25 | 1,100 | — | — |
| 1997-03-06 | $7.38 | $7.37 | 1,800 | — | — |
| 1997-03-05 | $7.63 | $7.63 | 6,600 | — | — |
| 1997-03-04 | $7.88 | $7.87 | 1,700 | — | — |
| 1997-03-03 | $8.00 | $8.00 | 0 | — | — |
| 1997-02-28 | $8.00 | $8.00 | 2,900 | — | — |
| 1997-02-27 | $7.88 | $7.87 | 0 | — | — |
| 1997-02-26 | $7.88 | $7.87 | 2,400 | — | — |
| 1997-02-25 | $8.13 | $8.12 | 0 | — | — |
| 1997-02-24 | $8.13 | $8.12 | 300 | — | — |
| 1997-02-21 | $8.38 | $8.38 | 100 | — | — |
| 1997-02-20 | $8.25 | $8.25 | 0 | — | — |
| 1997-02-19 | $8.25 | $8.25 | 0 | — | — |
| 1997-02-18 | $8.25 | $8.25 | 0 | — | — |
| 1997-02-14 | $8.25 | $8.25 | 3,600 | — | — |
| 1997-02-13 | $8.38 | $8.38 | 0 | — | — |
| 1997-02-12 | $8.38 | $8.38 | 0 | — | — |
| 1997-02-11 | $8.38 | $8.38 | 0 | — | — |
| 1997-02-10 | $8.38 | $8.38 | 0 | — | — |
| 1997-02-07 | $8.38 | $8.38 | 1,100 | — | — |