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
- 1997-01-14 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 | $8.24 | $8.32 | 6,501 | — | — |
| 1997-12-30 | $8.35 | $8.43 | 0 | — | — |
| 1997-12-29 | $8.35 | $8.43 | 3,483 | — | — |
| 1997-12-26 | $8.24 | $8.32 | 1,393 | — | — |
| 1997-12-24 | $8.13 | $8.21 | 0 | — | — |
| 1997-12-23 | $8.13 | $8.21 | 0 | — | — |
| 1997-12-22 | $8.13 | $8.21 | 4,179 | — | — |
| 1997-12-19 | $7.81 | $7.88 | 13,930 | — | — |
| 1997-12-18 | $7.65 | $7.72 | 697 | — | — |
| 1997-12-17 | $7.65 | $7.72 | 5,108 | — | — |
| 1997-12-16 | $7.54 | $7.61 | 22,056 | — | — |
| 1997-12-15 | $7.05 | $7.12 | 1,161 | — | — |
| 1997-12-12 | $6.95 | $7.01 | 6,269 | — | — |
| 1997-12-11 | $6.95 | $7.01 | 3,483 | — | — |
| 1997-12-10 | $7.05 | $7.12 | 929 | — | — |
| 1997-12-09 | $7.00 | $7.07 | 0 | — | — |
| 1997-12-08 | $7.00 | $7.07 | 1,161 | — | — |
| 1997-12-05 | $7.05 | $7.12 | 2,322 | — | — |
| 1997-12-04 | $7.11 | $7.18 | 1,161 | — | — |
| 1997-12-03 | $7.08 | $7.15 | 929 | — | — |
| 1997-12-02 | $7.08 | $7.15 | 1,625 | — | — |
| 1997-12-01 | $7.08 | $7.15 | 8,823 | — | — |
| 1997-11-28 | $7.00 | $7.07 | 1,857 | — | — |
| 1997-11-26 | $6.89 | $6.96 | 3,715 | — | — |
| 1997-11-25 | $7.00 | $7.07 | 0 | — | — |
| 1997-11-24 | $7.00 | $7.07 | 1,161 | — | — |
| 1997-11-21 | $7.05 | $7.12 | 1,393 | — | — |
| 1997-11-20 | $7.00 | $7.07 | 2,322 | — | — |
| 1997-11-19 | $7.11 | $7.18 | 0 | — | — |
| 1997-11-18 | $7.11 | $7.18 | 464 | — | — |
| 1997-11-17 | $7.11 | $7.18 | 2,322 | — | — |
| 1997-11-14 | $7.05 | $7.12 | 2,786 | — | — |
| 1997-11-13 | $7.00 | $7.07 | 3,947 | — | — |
| 1997-11-12 | $7.21 | $7.29 | 697 | — | — |
| 1997-11-11 | $7.32 | $7.40 | 697 | — | — |
| 1997-11-10 | $7.21 | $7.29 | 0 | — | — |
| 1997-11-07 | $7.21 | $7.29 | 39,701 | — | — |
| 1997-11-06 | $7.21 | $7.29 | 0 | — | — |
| 1997-11-05 | $7.21 | $7.29 | 2,322 | — | — |
| 1997-11-04 | $7.27 | $7.34 | 1,161 | — | — |
| 1997-11-03 | $7.32 | $7.40 | 2,322 | — | — |
| 1997-10-31 | $7.43 | $7.50 | 697 | — | — |
| 1997-10-30 | $7.48 | $7.56 | 2,786 | — | — |
| 1997-10-29 | $7.65 | $7.72 | 1,393 | — | — |
| 1997-10-28 | $7.48 | $7.56 | 6,269 | — | — |
| 1997-10-27 | $7.59 | $7.67 | 2,322 | — | — |
| 1997-10-24 | $7.75 | $7.83 | 1,393 | — | — |
| 1997-10-23 | $7.70 | $7.78 | 0 | — | — |
| 1997-10-22 | $7.70 | $7.78 | 5,572 | — | — |
| 1997-10-21 | $7.75 | $7.83 | 1,625 | — | — |
| 1997-10-20 | $7.59 | $7.67 | 2,090 | — | — |
| 1997-10-17 | $7.54 | $7.61 | 1,161 | — | — |
| 1997-10-16 | $7.43 | $7.50 | 2,554 | — | — |
| 1997-10-15 | $7.24 | $7.31 | 232 | — | — |
| 1997-10-14 | $7.27 | $7.34 | 0 | — | — |
| 1997-10-13 | $7.27 | $7.34 | 2,554 | — | — |
| 1997-10-10 | $7.11 | $7.18 | 8,126 | — | — |
| 1997-10-09 | $7.16 | $7.23 | 0 | — | — |
| 1997-10-08 | $7.16 | $7.23 | 1,161 | — | — |
| 1997-10-07 | $7.21 | $7.27 | 10,448 | — | — |
| 1997-10-06 | $7.16 | $7.21 | 0 | — | — |
| 1997-10-03 | $7.16 | $7.21 | 0 | — | — |
| 1997-10-02 | $7.16 | $7.21 | 0 | — | — |
| 1997-10-01 | $7.16 | $7.21 | 1,161 | — | — |
| 1997-09-30 | $7.11 | $7.16 | 4,643 | — | — |
| 1997-09-29 | $6.89 | $6.94 | 0 | — | — |
| 1997-09-26 | $6.89 | $6.94 | 0 | — | — |
| 1997-09-25 | $6.89 | $6.94 | 2,322 | — | — |
| 1997-09-24 | $6.86 | $6.91 | 697 | — | — |
| 1997-09-23 | $6.92 | $6.97 | 2,090 | — | — |
| 1997-09-22 | $6.89 | $6.94 | 2,322 | — | — |
| 1997-09-19 | $6.84 | $6.89 | 0 | — | — |
| 1997-09-18 | $6.84 | $6.89 | 464 | — | — |
| 1997-09-17 | $6.84 | $6.89 | 0 | — | — |
| 1997-09-16 | $6.84 | $6.89 | 232 | — | — |
| 1997-09-15 | $6.86 | $6.91 | 929 | — | — |
| 1997-09-12 | $6.86 | $6.91 | 1,625 | — | — |
| 1997-09-11 | $6.84 | $6.89 | 0 | — | — |
| 1997-09-10 | $6.84 | $6.89 | 0 | — | — |
| 1997-09-09 | $6.84 | $6.89 | 2,786 | — | — |
| 1997-09-08 | $6.89 | $6.94 | 1,161 | — | — |
| 1997-09-05 | $6.92 | $6.97 | 1,625 | — | — |
| 1997-09-04 | $6.95 | $6.99 | 2,322 | — | — |
| 1997-09-03 | $7.05 | $7.10 | 3,715 | — | — |
| 1997-09-02 | $6.78 | $6.83 | 3,947 | — | — |
| 1997-08-29 | $6.57 | $6.61 | 15,555 | — | — |
| 1997-08-28 | $6.30 | $6.34 | 0 | — | — |
| 1997-08-27 | $6.30 | $6.34 | 2,554 | — | — |
| 1997-08-26 | $6.30 | $6.34 | 3,483 | — | — |
| 1997-08-25 | $6.19 | $6.23 | 1,393 | — | — |
| 1997-08-22 | $6.14 | $6.18 | 2,322 | — | — |
| 1997-08-21 | $6.03 | $6.07 | 4,643 | — | — |
| 1997-08-20 | $6.14 | $6.18 | 5,108 | — | — |
| 1997-08-19 | $6.25 | $6.29 | 4,876 | — | — |
| 1997-08-18 | $6.25 | $6.29 | 232 | — | — |
| 1997-08-15 | $6.25 | $6.29 | 9,287 | — | — |
| 1997-08-14 | $6.30 | $6.34 | 6,965 | — | — |
| 1997-08-13 | $6.35 | $6.40 | 12,537 | — | — |
| 1997-08-12 | $6.46 | $6.51 | 232 | — | — |
| 1997-08-11 | $6.46 | $6.51 | 697 | — | — |
| 1997-08-08 | $6.46 | $6.51 | 2,322 | — | — |
| 1997-08-07 | $6.43 | $6.48 | 1,161 | — | — |
| 1997-08-06 | $6.41 | $6.45 | 464 | — | — |
| 1997-08-05 | $6.41 | $6.45 | 232 | — | — |
| 1997-08-04 | $6.41 | $6.45 | 0 | — | — |
| 1997-08-01 | $6.41 | $6.45 | 929 | — | — |
| 1997-07-31 | $6.43 | $6.48 | 3,018 | — | — |
| 1997-07-30 | $6.46 | $6.51 | 3,715 | — | — |
| 1997-07-29 | $6.41 | $6.45 | 17,645 | — | — |
| 1997-07-28 | $6.25 | $6.29 | 697 | — | — |
| 1997-07-25 | $6.25 | $6.29 | 232 | — | — |
| 1997-07-24 | $6.25 | $6.29 | 464 | — | — |
| 1997-07-23 | $6.25 | $6.29 | 3,715 | — | — |
| 1997-07-22 | $6.19 | $6.23 | 464 | — | — |
| 1997-07-21 | $6.08 | $6.13 | 1,393 | — | — |
| 1997-07-18 | $6.14 | $6.18 | 0 | — | — |
| 1997-07-17 | $6.14 | $6.18 | 0 | — | — |
| 1997-07-16 | $6.14 | $6.18 | 9,519 | — | — |
| 1997-07-15 | $5.87 | $5.91 | 0 | — | — |
| 1997-07-14 | $5.87 | $5.91 | 697 | — | — |
| 1997-07-11 | $5.87 | $5.91 | 697 | — | — |
| 1997-07-10 | $5.76 | $5.80 | 2,786 | — | — |
| 1997-07-09 | $5.81 | $5.86 | 2,322 | — | — |
| 1997-07-08 | $5.92 | $5.96 | 697 | — | — |
| 1997-07-07 | $5.84 | $5.88 | 232 | — | — |
| 1997-07-03 | $5.87 | $5.91 | 0 | — | — |
| 1997-07-02 | $5.87 | $5.91 | 11,841 | — | — |
| 1997-07-01 | $5.92 | $5.94 | 232 | — | — |
| 1997-06-30 | $5.92 | $5.94 | 86,600 | — | — |
| 1997-06-27 | $5.98 | $6.00 | 2,322 | — | — |
| 1997-06-26 | $6.03 | $6.05 | 0 | — | — |
| 1997-06-25 | $6.03 | $6.05 | 6,501 | — | — |
| 1997-06-24 | $6.19 | $6.21 | 0 | — | — |
| 1997-06-23 | $6.19 | $6.21 | 3,483 | — | — |
| 1997-06-20 | $6.19 | $6.21 | 0 | — | — |
| 1997-06-19 | $6.19 | $6.21 | 1,393 | — | — |
| 1997-06-18 | $6.14 | $6.16 | 232 | — | — |
| 1997-06-17 | $6.14 | $6.16 | 1,161 | — | — |
| 1997-06-16 | $6.19 | $6.21 | 0 | — | — |
| 1997-06-13 | $6.19 | $6.21 | 0 | — | — |
| 1997-06-12 | $6.19 | $6.21 | 0 | — | — |
| 1997-06-11 | $6.19 | $6.21 | 0 | — | — |
| 1997-06-10 | $6.19 | $6.21 | 0 | — | — |
| 1997-06-09 | $6.19 | $6.21 | 0 | — | — |
| 1997-06-06 | $6.19 | $6.21 | 1,161 | — | — |
| 1997-06-05 | $6.14 | $6.16 | 0 | — | — |
| 1997-06-04 | $6.14 | $6.16 | 2,322 | — | — |
| 1997-06-03 | $6.03 | $6.05 | 464 | — | — |
| 1997-06-02 | $6.08 | $6.10 | 0 | — | — |
| 1997-05-30 | $6.08 | $6.10 | 0 | — | — |
| 1997-05-29 | $6.08 | $6.10 | 0 | — | — |
| 1997-05-28 | $6.08 | $6.10 | 0 | — | — |
| 1997-05-27 | $6.08 | $6.10 | 2,786 | — | — |
| 1997-05-23 | $6.14 | $6.16 | 0 | — | — |
| 1997-05-22 | $6.14 | $6.16 | 232 | — | — |
| 1997-05-21 | $6.14 | $6.16 | 697 | — | — |
| 1997-05-20 | $6.08 | $6.10 | 7,197 | — | — |
| 1997-05-19 | $6.19 | $6.21 | 6,965 | — | — |
| 1997-05-16 | $6.30 | $6.32 | 0 | — | — |
| 1997-05-15 | $6.30 | $6.32 | 1,161 | — | — |
| 1997-05-14 | $6.35 | $6.37 | 0 | — | — |
| 1997-05-13 | $6.35 | $6.37 | 0 | — | — |
| 1997-05-12 | $6.35 | $6.37 | 464 | — | — |
| 1997-05-09 | $6.30 | $6.32 | 5,804 | — | — |
| 1997-05-08 | $6.46 | $6.48 | 1,161 | — | — |
| 1997-05-07 | $6.46 | $6.48 | 0 | — | — |
| 1997-05-06 | $6.46 | $6.48 | 0 | — | — |
| 1997-05-05 | $6.46 | $6.48 | 0 | — | — |
| 1997-05-02 | $6.46 | $6.48 | 0 | — | — |
| 1997-05-01 | $6.46 | $6.48 | 0 | — | — |
| 1997-04-30 | $6.46 | $6.48 | 0 | — | — |
| 1997-04-29 | $6.46 | $6.48 | 0 | — | — |
| 1997-04-28 | $6.46 | $6.48 | 0 | — | — |
| 1997-04-25 | $6.46 | $6.48 | 11,609 | — | — |
| 1997-04-24 | $6.41 | $6.43 | 4,411 | — | — |
| 1997-04-23 | $6.35 | $6.37 | 0 | — | — |
| 1997-04-22 | $6.35 | $6.37 | 0 | — | — |
| 1997-04-21 | $6.35 | $6.37 | 464 | — | — |
| 1997-04-18 | $6.41 | $6.43 | 464 | — | — |
| 1997-04-17 | $6.41 | $6.43 | 0 | — | — |
| 1997-04-16 | $6.41 | $6.43 | 0 | — | — |
| 1997-04-15 | $6.41 | $6.43 | 0 | — | — |
| 1997-04-14 | $6.41 | $6.43 | 1,393 | — | — |
| 1997-04-11 | $6.30 | $6.32 | 2,786 | — | — |
| 1997-04-10 | $6.46 | $6.46 | 0 | — | — |
| 1997-04-09 | $6.46 | $6.46 | 4,643 | — | — |
| 1997-04-08 | $6.57 | $6.57 | 1,625 | — | — |
| 1997-04-07 | $6.62 | $6.62 | 0 | — | — |
| 1997-04-04 | $6.62 | $6.62 | 0 | — | — |
| 1997-04-03 | $6.62 | $6.62 | 1,393 | — | — |
| 1997-04-02 | $6.68 | $6.68 | 0 | — | — |
| 1997-04-01 | $6.68 | $6.68 | 232 | — | — |
| 1997-03-31 | $6.68 | $6.68 | 1,161 | — | — |
| 1997-03-27 | $6.68 | $6.68 | 2,554 | — | — |
| 1997-03-26 | $6.78 | $6.78 | 697 | — | — |
| 1997-03-25 | $6.78 | $6.78 | 1,393 | — | — |
| 1997-03-24 | $6.68 | $6.68 | 1,161 | — | — |
| 1997-03-21 | $6.57 | $6.57 | 0 | — | — |
| 1997-03-20 | $6.57 | $6.57 | 1,161 | — | — |
| 1997-03-19 | $6.62 | $6.62 | 697 | — | — |
| 1997-03-18 | $6.68 | $6.68 | 0 | — | — |
| 1997-03-17 | $6.68 | $6.68 | 0 | — | — |
| 1997-03-14 | $6.68 | $6.68 | 0 | — | — |
| 1997-03-13 | $6.68 | $6.68 | 9,519 | — | — |
| 1997-03-12 | $6.78 | $6.78 | 697 | — | — |
| 1997-03-11 | $6.84 | $6.84 | 3,947 | — | — |
| 1997-03-10 | $6.68 | $6.68 | 1,625 | — | — |
| 1997-03-07 | $6.78 | $6.78 | 3,715 | — | — |
| 1997-03-06 | $6.84 | $6.84 | 1,393 | — | — |
| 1997-03-05 | $6.73 | $6.73 | 0 | — | — |
| 1997-03-04 | $6.73 | $6.73 | 1,161 | — | — |
| 1997-03-03 | $6.78 | $6.78 | 0 | — | — |
| 1997-02-28 | $6.78 | $6.78 | 1,857 | — | — |
| 1997-02-27 | $6.84 | $6.84 | 2,786 | — | — |
| 1997-02-26 | $6.89 | $6.89 | 697 | — | — |
| 1997-02-25 | $6.78 | $6.78 | 2,322 | — | — |
| 1997-02-24 | $6.84 | $6.84 | 2,554 | — | — |
| 1997-02-21 | $6.84 | $6.84 | 0 | — | — |
| 1997-02-20 | $6.84 | $6.84 | 4,876 | — | — |
| 1997-02-19 | $6.73 | $6.73 | 4,876 | — | — |
| 1997-02-18 | $6.51 | $6.51 | 6,269 | — | — |
| 1997-02-14 | $6.57 | $6.57 | 4,876 | — | — |
| 1997-02-13 | $6.35 | $6.35 | 2,322 | — | — |
| 1997-02-12 | $6.41 | $6.41 | 697 | — | — |
| 1997-02-11 | $6.35 | $6.35 | 464 | — | — |
| 1997-02-10 | $6.30 | $6.30 | 464 | — | — |
| 1997-02-07 | $6.25 | $6.25 | 1,857 | — | — |
| 1997-02-06 | $6.19 | $6.19 | 8,590 | — | — |
| 1997-02-05 | $6.35 | $6.35 | 3,483 | — | — |
| 1997-02-04 | $6.30 | $6.30 | 464 | — | — |
| 1997-02-03 | $6.35 | $6.35 | 0 | — | — |
| 1997-01-31 | $6.35 | $6.35 | 232 | — | — |
| 1997-01-30 | $6.35 | $6.35 | 1,161 | — | — |
| 1997-01-29 | $6.41 | $6.41 | 5,804 | — | — |
| 1997-01-28 | $6.46 | $6.46 | 0 | — | — |
| 1997-01-27 | $6.46 | $6.46 | 4,876 | — | — |
| 1997-01-24 | $6.46 | $6.46 | 0 | — | — |
| 1997-01-23 | $6.46 | $6.46 | 9,287 | — | — |
| 1997-01-22 | $6.78 | $6.78 | 1,161 | — | — |
| 1997-01-21 | $6.89 | $6.89 | 6,733 | — | — |
| 1997-01-20 | $7.00 | $7.00 | 6,733 | — | — |
| 1997-01-17 | $7.38 | $7.38 | 3,483 | — | — |
| 1997-01-16 | $7.54 | $7.54 | 5,572 | — | — |
| 1997-01-15 | $7.54 | $7.54 | 6,036 | — | — |
| 1997-01-14 | $6.89 | $6.89 | 5,572 | — | — |