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
- 1973-02-21 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 | $5.38 | $5.93 | 233,800 | — | — |
| 1997-12-30 | $5.38 | $5.93 | 171,400 | — | — |
| 1997-12-29 | $5.44 | $5.99 | 217,500 | — | — |
| 1997-12-26 | $5.69 | $6.27 | 67,600 | — | — |
| 1997-12-24 | $5.75 | $6.34 | 158,900 | — | — |
| 1997-12-23 | $5.38 | $5.93 | 76,800 | — | — |
| 1997-12-22 | $5.38 | $5.93 | 117,200 | — | — |
| 1997-12-19 | $5.50 | $6.06 | 250,900 | — | — |
| 1997-12-18 | $5.38 | $5.93 | 297,600 | — | — |
| 1997-12-17 | $5.63 | $6.20 | 523,600 | — | — |
| 1997-12-16 | $4.94 | $5.44 | 154,100 | — | — |
| 1997-12-15 | $5.06 | $5.58 | 151,900 | — | — |
| 1997-12-12 | $5.00 | $5.51 | 114,500 | — | — |
| 1997-12-11 | $5.19 | $5.72 | 122,000 | — | — |
| 1997-12-10 | $5.38 | $5.93 | 259,400 | — | — |
| 1997-12-09 | $4.88 | $5.37 | 152,300 | — | — |
| 1997-12-08 | $4.56 | $5.03 | 157,300 | — | — |
| 1997-12-05 | $4.94 | $5.44 | 143,400 | — | — |
| 1997-12-04 | $4.50 | $4.96 | 211,000 | — | — |
| 1997-12-03 | $4.75 | $5.24 | 149,600 | — | — |
| 1997-12-02 | $4.81 | $5.31 | 157,300 | — | — |
| 1997-12-01 | $4.69 | $5.17 | 111,200 | — | — |
| 1997-11-28 | $4.75 | $5.24 | 53,000 | — | — |
| 1997-11-26 | $4.56 | $5.03 | 173,000 | — | — |
| 1997-11-25 | $4.75 | $5.24 | 127,500 | — | — |
| 1997-11-24 | $5.13 | $5.65 | 77,400 | — | — |
| 1997-11-21 | $5.56 | $6.13 | 90,700 | — | — |
| 1997-11-20 | $5.31 | $5.86 | 106,500 | — | — |
| 1997-11-19 | $5.63 | $6.20 | 208,300 | — | — |
| 1997-11-18 | $5.44 | $5.99 | 270,700 | — | — |
| 1997-11-17 | $4.94 | $5.44 | 169,900 | — | — |
| 1997-11-14 | $5.00 | $5.51 | 330,600 | — | — |
| 1997-11-13 | $5.50 | $6.06 | 144,300 | — | — |
| 1997-11-12 | $5.56 | $6.13 | 83,500 | — | — |
| 1997-11-11 | $5.88 | $6.48 | 78,100 | — | — |
| 1997-11-10 | $6.00 | $6.61 | 189,500 | — | — |
| 1997-11-07 | $5.94 | $6.55 | 288,600 | — | — |
| 1997-11-06 | $6.63 | $7.30 | 24,700 | — | — |
| 1997-11-05 | $6.88 | $7.58 | 58,900 | — | — |
| 1997-11-04 | $6.94 | $7.65 | 67,100 | — | — |
| 1997-11-03 | $7.19 | $7.92 | 25,100 | — | — |
| 1997-10-31 | $7.13 | $7.85 | 38,000 | — | — |
| 1997-10-30 | $7.38 | $8.13 | 171,800 | — | — |
| 1997-10-29 | $7.00 | $7.72 | 140,600 | — | — |
| 1997-10-28 | $7.38 | $8.13 | 280,200 | — | — |
| 1997-10-27 | $7.69 | $8.47 | 149,800 | — | — |
| 1997-10-24 | $8.38 | $9.23 | 110,400 | — | — |
| 1997-10-23 | $9.19 | $10.13 | 60,700 | — | — |
| 1997-10-22 | $9.25 | $10.20 | 47,200 | — | — |
| 1997-10-21 | $9.13 | $10.06 | 47,000 | — | — |
| 1997-10-20 | $8.94 | $9.85 | 23,700 | — | — |
| 1997-10-17 | $9.00 | $9.92 | 86,500 | — | — |
| 1997-10-16 | $9.13 | $10.06 | 19,400 | — | — |
| 1997-10-15 | $9.31 | $10.27 | 22,400 | — | — |
| 1997-10-14 | $9.44 | $10.40 | 57,700 | — | — |
| 1997-10-13 | $9.63 | $10.61 | 10,200 | — | — |
| 1997-10-10 | $9.56 | $10.54 | 32,800 | — | — |
| 1997-10-09 | $9.50 | $10.47 | 52,300 | — | — |
| 1997-10-08 | $9.69 | $10.68 | 49,900 | — | — |
| 1997-10-07 | $9.50 | $10.47 | 36,000 | — | — |
| 1997-10-06 | $9.81 | $10.82 | 30,100 | — | — |
| 1997-10-03 | $10.06 | $11.09 | 99,300 | — | — |
| 1997-10-02 | $9.81 | $10.82 | 53,400 | — | — |
| 1997-10-01 | $9.94 | $10.95 | 203,300 | — | — |
| 1997-09-30 | $10.06 | $11.09 | 318,400 | — | — |
| 1997-09-29 | $9.00 | $9.92 | 96,200 | — | — |
| 1997-09-26 | $8.81 | $9.71 | 93,900 | — | — |
| 1997-09-25 | $8.94 | $9.85 | 148,800 | — | — |
| 1997-09-24 | $8.56 | $9.44 | 87,900 | — | — |
| 1997-09-23 | $8.38 | $9.23 | 71,600 | — | — |
| 1997-09-22 | $8.38 | $9.23 | 24,700 | — | — |
| 1997-09-19 | $8.50 | $9.37 | 32,000 | — | — |
| 1997-09-18 | $8.50 | $9.37 | 28,700 | — | — |
| 1997-09-17 | $8.31 | $9.16 | 21,400 | — | — |
| 1997-09-16 | $8.31 | $9.16 | 50,500 | — | — |
| 1997-09-15 | $8.44 | $9.30 | 31,000 | — | — |
| 1997-09-12 | $8.44 | $9.30 | 32,000 | — | — |
| 1997-09-11 | $8.63 | $9.51 | 73,200 | — | — |
| 1997-09-10 | $8.44 | $9.30 | 57,700 | — | — |
| 1997-09-09 | $8.63 | $9.51 | 89,600 | — | — |
| 1997-09-08 | $8.69 | $9.58 | 29,600 | — | — |
| 1997-09-05 | $8.81 | $9.71 | 12,400 | — | — |
| 1997-09-04 | $8.88 | $9.78 | 51,700 | — | — |
| 1997-09-03 | $8.81 | $9.71 | 44,700 | — | — |
| 1997-09-02 | $8.81 | $9.71 | 123,200 | — | — |
| 1997-08-29 | $8.81 | $9.71 | 9,200 | — | — |
| 1997-08-28 | $8.81 | $9.71 | 54,500 | — | — |
| 1997-08-27 | $8.81 | $9.71 | 21,100 | — | — |
| 1997-08-26 | $8.88 | $9.78 | 14,200 | — | — |
| 1997-08-25 | $9.06 | $9.99 | 34,000 | — | — |
| 1997-08-22 | $9.00 | $9.92 | 91,700 | — | — |
| 1997-08-21 | $8.81 | $9.71 | 29,200 | — | — |
| 1997-08-20 | $8.69 | $9.58 | 88,000 | — | — |
| 1997-08-19 | $8.75 | $9.65 | 109,400 | — | — |
| 1997-08-18 | $8.75 | $9.65 | 27,600 | — | — |
| 1997-08-15 | $8.94 | $9.85 | 39,100 | — | — |
| 1997-08-14 | $9.00 | $9.92 | 116,000 | — | — |
| 1997-08-13 | $9.06 | $9.99 | 81,000 | — | — |
| 1997-08-12 | $9.00 | $9.92 | 67,300 | — | — |
| 1997-08-11 | $9.13 | $10.06 | 65,700 | — | — |
| 1997-08-08 | $9.00 | $9.92 | 191,800 | — | — |
| 1997-08-07 | $8.56 | $9.44 | 246,600 | — | — |
| 1997-08-06 | $8.19 | $9.03 | 135,400 | — | — |
| 1997-08-05 | $8.31 | $9.16 | 102,700 | — | — |
| 1997-08-04 | $8.44 | $9.30 | 37,000 | — | — |
| 1997-08-01 | $8.56 | $9.44 | 88,200 | — | — |
| 1997-07-31 | $8.56 | $9.44 | 60,500 | — | — |
| 1997-07-30 | $8.56 | $9.44 | 36,300 | — | — |
| 1997-07-29 | $8.56 | $9.44 | 177,800 | — | — |
| 1997-07-28 | $8.81 | $9.71 | 55,400 | — | — |
| 1997-07-25 | $8.56 | $9.44 | 45,700 | — | — |
| 1997-07-24 | $8.56 | $9.44 | 59,700 | — | — |
| 1997-07-23 | $8.56 | $9.44 | 145,500 | — | — |
| 1997-07-22 | $8.56 | $9.44 | 151,200 | — | — |
| 1997-07-21 | $8.63 | $9.51 | 48,700 | — | — |
| 1997-07-18 | $8.81 | $9.71 | 90,500 | — | — |
| 1997-07-17 | $8.56 | $9.44 | 119,900 | — | — |
| 1997-07-16 | $8.06 | $8.89 | 71,400 | — | — |
| 1997-07-15 | $8.44 | $9.30 | 93,700 | — | — |
| 1997-07-14 | $8.56 | $9.44 | 56,400 | — | — |
| 1997-07-11 | $8.75 | $9.65 | 34,500 | — | — |
| 1997-07-10 | $8.81 | $9.71 | 266,600 | — | — |
| 1997-07-09 | $8.50 | $9.37 | 167,900 | — | — |
| 1997-07-08 | $8.88 | $9.78 | 119,300 | — | — |
| 1997-07-07 | $8.75 | $9.65 | 285,900 | — | — |
| 1997-07-03 | $9.44 | $10.40 | 86,000 | — | — |
| 1997-07-02 | $9.56 | $10.54 | 28,900 | — | — |
| 1997-07-01 | $9.69 | $10.68 | 79,600 | — | — |
| 1997-06-30 | $9.63 | $10.61 | 133,900 | — | — |
| 1997-06-27 | $9.69 | $10.68 | 210,800 | — | — |
| 1997-06-26 | $10.13 | $11.16 | 47,100 | — | — |
| 1997-06-25 | $9.94 | $10.95 | 30,500 | — | — |
| 1997-06-24 | $9.81 | $10.82 | 56,200 | — | — |
| 1997-06-23 | $10.25 | $11.30 | 51,600 | — | — |
| 1997-06-20 | $10.00 | $11.02 | 98,300 | — | — |
| 1997-06-19 | $10.25 | $11.30 | 70,600 | — | — |
| 1997-06-18 | $10.38 | $11.44 | 102,800 | — | — |
| 1997-06-17 | $10.88 | $11.99 | 56,300 | — | — |
| 1997-06-16 | $10.88 | $11.99 | 49,400 | — | — |
| 1997-06-13 | $11.13 | $12.26 | 29,900 | — | — |
| 1997-06-12 | $10.88 | $11.99 | 35,200 | — | — |
| 1997-06-11 | $10.88 | $11.99 | 48,900 | — | — |
| 1997-06-10 | $10.75 | $11.85 | 43,100 | — | — |
| 1997-06-09 | $10.63 | $11.71 | 16,000 | — | — |
| 1997-06-06 | $10.63 | $11.71 | 73,500 | — | — |
| 1997-06-05 | $10.63 | $11.71 | 39,900 | — | — |
| 1997-06-04 | $10.38 | $11.44 | 47,700 | — | — |
| 1997-06-03 | $10.63 | $11.71 | 75,700 | — | — |
| 1997-06-02 | $10.63 | $11.71 | 141,000 | — | — |
| 1997-05-30 | $10.63 | $11.71 | 63,600 | — | — |
| 1997-05-29 | $10.75 | $11.85 | 58,600 | — | — |
| 1997-05-28 | $10.75 | $11.85 | 48,000 | — | — |
| 1997-05-27 | $10.63 | $11.71 | 43,900 | — | — |
| 1997-05-23 | $10.75 | $11.85 | 71,900 | — | — |
| 1997-05-22 | $10.75 | $11.85 | 82,500 | — | — |
| 1997-05-21 | $10.63 | $11.71 | 58,800 | — | — |
| 1997-05-20 | $10.75 | $11.85 | 100,100 | — | — |
| 1997-05-19 | $10.75 | $11.85 | 20,500 | — | — |
| 1997-05-16 | $10.88 | $11.99 | 126,300 | — | — |
| 1997-05-15 | $11.00 | $12.13 | 65,500 | — | — |
| 1997-05-14 | $10.75 | $11.85 | 122,800 | — | — |
| 1997-05-13 | $10.88 | $11.99 | 92,600 | — | — |
| 1997-05-12 | $10.88 | $11.99 | 208,600 | — | — |
| 1997-05-09 | $11.25 | $12.40 | 263,400 | — | — |
| 1997-05-08 | $11.00 | $12.13 | 476,900 | — | — |
| 1997-05-07 | $10.75 | $11.85 | 191,600 | — | — |
| 1997-05-06 | $10.38 | $11.44 | 174,100 | — | — |
| 1997-05-05 | $10.50 | $11.57 | 140,800 | — | — |
| 1997-05-02 | $10.25 | $11.30 | 62,100 | — | — |
| 1997-05-01 | $10.25 | $11.30 | 100,000 | — | — |
| 1997-04-30 | $10.00 | $11.02 | 172,700 | — | — |
| 1997-04-29 | $10.00 | $11.02 | 85,800 | — | — |
| 1997-04-28 | $9.88 | $10.89 | 120,100 | — | — |
| 1997-04-25 | $10.00 | $11.02 | 61,100 | — | — |
| 1997-04-24 | $10.00 | $11.02 | 177,300 | — | — |
| 1997-04-23 | $9.88 | $10.89 | 44,200 | — | — |
| 1997-04-22 | $10.00 | $11.02 | 101,900 | — | — |
| 1997-04-21 | $10.00 | $11.02 | 92,000 | — | — |
| 1997-04-18 | $10.00 | $11.02 | 145,300 | — | — |
| 1997-04-17 | $9.75 | $10.75 | 313,000 | — | — |
| 1997-04-16 | $9.75 | $10.75 | 320,900 | — | — |
| 1997-04-15 | $9.50 | $10.47 | 429,000 | — | — |
| 1997-04-14 | $9.88 | $10.89 | 233,000 | — | — |
| 1997-04-11 | $10.00 | $11.02 | 323,500 | — | — |
| 1997-04-10 | $10.38 | $11.44 | 769,000 | — | — |
| 1997-04-09 | $10.63 | $11.71 | 1,227,100 | — | — |
| 1997-04-08 | $11.00 | $12.13 | 48,000 | — | — |
| 1997-04-07 | $11.00 | $12.13 | 49,000 | — | — |
| 1997-04-04 | $11.13 | $12.26 | 13,200 | — | — |
| 1997-04-03 | $11.13 | $12.26 | 47,200 | — | — |
| 1997-04-02 | $11.13 | $12.26 | 144,700 | — | — |
| 1997-04-01 | $11.25 | $12.40 | 31,900 | — | — |
| 1997-03-31 | $11.25 | $12.40 | 75,700 | — | — |
| 1997-03-27 | $11.25 | $12.40 | 137,100 | — | — |
| 1997-03-26 | $11.88 | $13.09 | 191,100 | — | — |
| 1997-03-25 | $11.75 | $12.95 | 285,900 | — | — |
| 1997-03-24 | $11.88 | $13.09 | 197,700 | — | — |
| 1997-03-21 | $12.38 | $13.64 | 83,300 | — | — |
| 1997-03-20 | $12.13 | $13.37 | 148,600 | — | — |
| 1997-03-19 | $12.88 | $14.19 | 64,400 | — | — |
| 1997-03-18 | $13.00 | $14.33 | 57,300 | — | — |
| 1997-03-17 | $13.38 | $14.74 | 125,800 | — | — |
| 1997-03-14 | $13.38 | $14.74 | 68,500 | — | — |
| 1997-03-13 | $13.38 | $14.74 | 82,000 | — | — |
| 1997-03-12 | $13.38 | $14.74 | 27,400 | — | — |
| 1997-03-11 | $13.50 | $14.88 | 46,700 | — | — |
| 1997-03-10 | $13.38 | $14.74 | 43,600 | — | — |
| 1997-03-07 | $13.13 | $14.47 | 81,600 | — | — |
| 1997-03-06 | $13.50 | $14.88 | 32,800 | — | — |
| 1997-03-05 | $13.50 | $14.88 | 104,800 | — | — |
| 1997-03-04 | $13.63 | $15.02 | 76,600 | — | — |
| 1997-03-03 | $13.88 | $15.29 | 49,700 | — | — |
| 1997-02-28 | $14.25 | $15.71 | 115,500 | — | — |
| 1997-02-27 | $14.50 | $15.98 | 258,800 | — | — |
| 1997-02-26 | $14.25 | $15.71 | 69,700 | — | — |
| 1997-02-25 | $14.25 | $15.71 | 49,800 | — | — |
| 1997-02-24 | $14.25 | $15.71 | 67,600 | — | — |
| 1997-02-21 | $14.25 | $15.71 | 143,600 | — | — |
| 1997-02-20 | $14.25 | $15.71 | 210,500 | — | — |
| 1997-02-19 | $13.63 | $15.02 | 94,100 | — | — |
| 1997-02-18 | $13.63 | $15.02 | 111,300 | — | — |
| 1997-02-14 | $13.25 | $14.61 | 85,800 | — | — |
| 1997-02-13 | $12.88 | $14.19 | 80,300 | — | — |
| 1997-02-12 | $12.88 | $14.19 | 169,200 | — | — |
| 1997-02-11 | $12.50 | $13.78 | 85,200 | — | — |
| 1997-02-10 | $12.63 | $13.92 | 69,000 | — | — |
| 1997-02-07 | $12.75 | $14.05 | 480,300 | — | — |
| 1997-02-06 | $13.13 | $14.47 | 69,900 | — | — |
| 1997-02-05 | $13.13 | $14.47 | 94,600 | — | — |
| 1997-02-04 | $13.38 | $14.74 | 36,400 | — | — |
| 1997-02-03 | $13.50 | $14.88 | 8,400 | — | — |
| 1997-01-31 | $13.38 | $14.74 | 93,300 | — | — |
| 1997-01-30 | $13.13 | $14.47 | 39,000 | — | — |
| 1997-01-29 | $13.38 | $14.74 | 114,600 | — | — |
| 1997-01-28 | $13.38 | $14.74 | 126,500 | — | — |
| 1997-01-27 | $13.75 | $15.16 | 59,900 | — | — |
| 1997-01-24 | $13.38 | $14.74 | 72,600 | — | — |
| 1997-01-23 | $13.00 | $14.33 | 160,000 | — | — |
| 1997-01-22 | $12.88 | $14.19 | 94,100 | — | — |
| 1997-01-21 | $13.25 | $14.61 | 78,000 | — | — |
| 1997-01-20 | $13.38 | $14.74 | 115,100 | — | — |
| 1997-01-17 | $13.50 | $14.88 | 145,000 | — | — |
| 1997-01-16 | $13.50 | $14.88 | 25,000 | — | — |
| 1997-01-15 | $13.13 | $14.47 | 50,600 | — | — |
| 1997-01-14 | $13.13 | $14.47 | 120,200 | — | — |
| 1997-01-13 | $13.50 | $14.88 | 33,300 | — | — |
| 1997-01-10 | $13.38 | $14.74 | 57,600 | — | — |
| 1997-01-09 | $13.25 | $14.61 | 204,900 | — | — |
| 1997-01-08 | $12.63 | $13.92 | 296,100 | — | — |
| 1997-01-07 | $13.00 | $14.33 | 88,800 | — | — |
| 1997-01-06 | $13.00 | $14.33 | 176,700 | — | — |
| 1997-01-03 | $13.63 | $15.02 | 118,900 | — | — |
| 1997-01-02 | $13.88 | $15.18 | 54,400 | — | — |