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
- 1994-03-04 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 | $7.00 | $7.00 | 185,600 | — | — |
| 1997-12-30 | $6.63 | $6.63 | 130,800 | — | — |
| 1997-12-29 | $6.75 | $6.75 | 110,000 | — | — |
| 1997-12-26 | $6.88 | $6.88 | 4,900 | — | — |
| 1997-12-24 | $6.88 | $6.88 | 12,700 | — | — |
| 1997-12-23 | $6.88 | $6.88 | 66,100 | — | — |
| 1997-12-22 | $6.88 | $6.88 | 32,800 | — | — |
| 1997-12-19 | $7.50 | $7.50 | 33,800 | — | — |
| 1997-12-18 | $7.13 | $7.13 | 51,200 | — | — |
| 1997-12-17 | $6.75 | $6.75 | 69,500 | — | — |
| 1997-12-16 | $6.69 | $6.69 | 115,100 | — | — |
| 1997-12-15 | $6.75 | $6.75 | 27,000 | — | — |
| 1997-12-12 | $6.50 | $6.50 | 28,500 | — | — |
| 1997-12-11 | $6.50 | $6.50 | 84,900 | — | — |
| 1997-12-10 | $6.50 | $6.50 | 42,200 | — | — |
| 1997-12-09 | $6.50 | $6.50 | 64,100 | — | — |
| 1997-12-08 | $6.38 | $6.38 | 95,000 | — | — |
| 1997-12-05 | $6.75 | $6.75 | 47,800 | — | — |
| 1997-12-04 | $6.75 | $6.75 | 47,000 | — | — |
| 1997-12-03 | $6.75 | $6.75 | 26,400 | — | — |
| 1997-12-02 | $6.75 | $6.75 | 112,300 | — | — |
| 1997-12-01 | $7.00 | $7.00 | 59,300 | — | — |
| 1997-11-28 | $7.13 | $7.13 | 12,600 | — | — |
| 1997-11-26 | $7.06 | $7.06 | 39,300 | — | — |
| 1997-11-25 | $7.00 | $7.00 | 36,600 | — | — |
| 1997-11-24 | $7.25 | $7.25 | 28,000 | — | — |
| 1997-11-21 | $7.63 | $7.63 | 53,200 | — | — |
| 1997-11-20 | $7.63 | $7.63 | 55,400 | — | — |
| 1997-11-19 | $7.56 | $7.56 | 55,400 | — | — |
| 1997-11-18 | $7.56 | $7.56 | 55,500 | — | — |
| 1997-11-17 | $7.50 | $7.50 | 69,000 | — | — |
| 1997-11-14 | $7.44 | $7.44 | 40,900 | — | — |
| 1997-11-13 | $7.38 | $7.38 | 32,000 | — | — |
| 1997-11-12 | $7.50 | $7.50 | 86,000 | — | — |
| 1997-11-11 | $7.50 | $7.50 | 26,000 | — | — |
| 1997-11-10 | $7.50 | $7.50 | 27,700 | — | — |
| 1997-11-07 | $7.50 | $7.50 | 23,800 | — | — |
| 1997-11-06 | $7.50 | $7.50 | 26,800 | — | — |
| 1997-11-05 | $7.50 | $7.50 | 18,500 | — | — |
| 1997-11-04 | $7.63 | $7.63 | 66,400 | — | — |
| 1997-11-03 | $7.56 | $7.56 | 56,300 | — | — |
| 1997-10-31 | $7.38 | $7.38 | 58,600 | — | — |
| 1997-10-30 | $7.38 | $7.38 | 21,200 | — | — |
| 1997-10-29 | $7.50 | $7.50 | 45,400 | — | — |
| 1997-10-28 | $7.25 | $7.25 | 100,400 | — | — |
| 1997-10-27 | $7.53 | $7.53 | 98,700 | — | — |
| 1997-10-24 | $7.75 | $7.75 | 13,600 | — | — |
| 1997-10-23 | $7.75 | $7.75 | 24,800 | — | — |
| 1997-10-22 | $8.00 | $8.00 | 27,000 | — | — |
| 1997-10-21 | $7.88 | $7.88 | 117,100 | — | — |
| 1997-10-20 | $7.63 | $7.63 | 5,100 | — | — |
| 1997-10-17 | $7.50 | $7.50 | 35,800 | — | — |
| 1997-10-16 | $7.38 | $7.38 | 69,800 | — | — |
| 1997-10-15 | $7.56 | $7.56 | 73,700 | — | — |
| 1997-10-14 | $7.56 | $7.56 | 88,800 | — | — |
| 1997-10-13 | $7.13 | $7.13 | 27,600 | — | — |
| 1997-10-10 | $7.00 | $7.00 | 24,300 | — | — |
| 1997-10-09 | $7.25 | $7.25 | 25,000 | — | — |
| 1997-10-08 | $7.00 | $7.00 | 66,300 | — | — |
| 1997-10-07 | $7.00 | $7.00 | 58,200 | — | — |
| 1997-10-06 | $6.88 | $6.88 | 37,800 | — | — |
| 1997-10-03 | $6.94 | $6.94 | 95,800 | — | — |
| 1997-10-02 | $7.00 | $7.00 | 82,800 | — | — |
| 1997-10-01 | $7.50 | $7.50 | 204,600 | — | — |
| 1997-09-30 | $8.00 | $8.00 | 273,600 | — | — |
| 1997-09-29 | $6.13 | $6.13 | 226,000 | — | — |
| 1997-09-26 | $6.25 | $6.25 | 1,201,600 | — | — |
| 1997-09-25 | $9.50 | $9.50 | 71,400 | — | — |
| 1997-09-24 | $9.63 | $9.63 | 15,100 | — | — |
| 1997-09-23 | $9.75 | $9.75 | 24,500 | — | — |
| 1997-09-22 | $9.75 | $9.75 | 38,600 | — | — |
| 1997-09-19 | $9.63 | $9.63 | 56,600 | — | — |
| 1997-09-18 | $9.75 | $9.75 | 36,300 | — | — |
| 1997-09-17 | $9.75 | $9.75 | 114,000 | — | — |
| 1997-09-16 | $9.50 | $9.50 | 367,000 | — | — |
| 1997-09-15 | $9.50 | $9.50 | 236,300 | — | — |
| 1997-09-12 | $11.63 | $11.63 | 13,200 | — | — |
| 1997-09-11 | $11.63 | $11.63 | 16,600 | — | — |
| 1997-09-10 | $11.50 | $11.50 | 69,500 | — | — |
| 1997-09-09 | $12.00 | $12.00 | 30,500 | — | — |
| 1997-09-08 | $12.50 | $12.50 | 45,400 | — | — |
| 1997-09-05 | $12.56 | $12.56 | 56,800 | — | — |
| 1997-09-04 | $12.38 | $12.38 | 8,800 | — | — |
| 1997-09-03 | $12.50 | $12.50 | 66,400 | — | — |
| 1997-09-02 | $11.75 | $11.75 | 22,800 | — | — |
| 1997-08-29 | $11.38 | $11.38 | 36,500 | — | — |
| 1997-08-28 | $11.00 | $11.00 | 29,500 | — | — |
| 1997-08-27 | $11.38 | $11.38 | 7,300 | — | — |
| 1997-08-26 | $11.88 | $11.88 | 3,400 | — | — |
| 1997-08-25 | $11.88 | $11.88 | 15,600 | — | — |
| 1997-08-22 | $11.75 | $11.75 | 8,500 | — | — |
| 1997-08-21 | $11.77 | $11.77 | 3,900 | — | — |
| 1997-08-20 | $12.13 | $12.13 | 7,200 | — | — |
| 1997-08-19 | $12.13 | $12.13 | 28,400 | — | — |
| 1997-08-18 | $12.13 | $12.13 | 13,100 | — | — |
| 1997-08-15 | $11.75 | $11.75 | 4,500 | — | — |
| 1997-08-14 | $11.50 | $11.50 | 3,100 | — | — |
| 1997-08-13 | $11.75 | $11.75 | 9,000 | — | — |
| 1997-08-12 | $11.25 | $11.25 | 22,000 | — | — |
| 1997-08-11 | $11.00 | $11.00 | 19,200 | — | — |
| 1997-08-08 | $11.00 | $11.00 | 22,500 | — | — |
| 1997-08-07 | $12.00 | $12.00 | 10,500 | — | — |
| 1997-08-06 | $12.13 | $12.13 | 4,300 | — | — |
| 1997-08-05 | $11.88 | $11.88 | 14,900 | — | — |
| 1997-08-04 | $11.88 | $11.88 | 10,300 | — | — |
| 1997-08-01 | $11.63 | $11.63 | 1,900 | — | — |
| 1997-07-31 | $11.75 | $11.75 | 14,500 | — | — |
| 1997-07-30 | $11.00 | $11.00 | 13,000 | — | — |
| 1997-07-29 | $11.25 | $11.25 | 25,300 | — | — |
| 1997-07-28 | $11.25 | $11.25 | 59,000 | — | — |
| 1997-07-25 | $11.63 | $11.63 | 12,900 | — | — |
| 1997-07-24 | $11.63 | $11.63 | 22,300 | — | — |
| 1997-07-23 | $11.88 | $11.88 | 20,300 | — | — |
| 1997-07-22 | $12.25 | $12.25 | 3,300 | — | — |
| 1997-07-21 | $12.38 | $12.38 | 3,300 | — | — |
| 1997-07-18 | $11.75 | $11.75 | 3,100 | — | — |
| 1997-07-17 | $11.88 | $11.88 | 13,200 | — | — |
| 1997-07-16 | $11.75 | $11.75 | 13,900 | — | — |
| 1997-07-15 | $12.00 | $12.00 | 11,600 | — | — |
| 1997-07-14 | $11.63 | $11.63 | 4,200 | — | — |
| 1997-07-11 | $11.88 | $11.88 | 6,400 | — | — |
| 1997-07-10 | $12.25 | $12.25 | 35,200 | — | — |
| 1997-07-09 | $12.00 | $12.00 | 4,600 | — | — |
| 1997-07-08 | $11.63 | $11.63 | 9,200 | — | — |
| 1997-07-07 | $12.25 | $12.25 | 57,300 | — | — |
| 1997-07-03 | $12.50 | $12.50 | 11,900 | — | — |
| 1997-07-02 | $13.00 | $13.00 | 17,900 | — | — |
| 1997-07-01 | $13.63 | $13.63 | 19,100 | — | — |
| 1997-06-30 | $13.75 | $13.75 | 6,600 | — | — |
| 1997-06-27 | $13.63 | $13.63 | 9,600 | — | — |
| 1997-06-26 | $13.75 | $13.75 | 17,700 | — | — |
| 1997-06-25 | $13.75 | $13.75 | 18,000 | — | — |
| 1997-06-24 | $13.63 | $13.63 | 25,900 | — | — |
| 1997-06-23 | $13.88 | $13.88 | 9,800 | — | — |
| 1997-06-20 | $13.88 | $13.88 | 19,100 | — | — |
| 1997-06-19 | $14.00 | $14.00 | 5,600 | — | — |
| 1997-06-18 | $14.00 | $14.00 | 11,100 | — | — |
| 1997-06-17 | $14.00 | $14.00 | 13,000 | — | — |
| 1997-06-16 | $14.06 | $14.06 | 110,600 | — | — |
| 1997-06-13 | $14.00 | $14.00 | 9,800 | — | — |
| 1997-06-12 | $14.00 | $14.00 | 15,800 | — | — |
| 1997-06-11 | $13.88 | $13.88 | 51,200 | — | — |
| 1997-06-10 | $14.38 | $14.38 | 14,100 | — | — |
| 1997-06-09 | $14.13 | $14.13 | 25,800 | — | — |
| 1997-06-06 | $13.63 | $13.63 | 5,700 | — | — |
| 1997-06-05 | $13.63 | $13.63 | 3,700 | — | — |
| 1997-06-04 | $13.50 | $13.50 | 5,900 | — | — |
| 1997-06-03 | $13.50 | $13.50 | 4,200 | — | — |
| 1997-06-02 | $13.50 | $13.50 | 4,700 | — | — |
| 1997-05-30 | $13.50 | $13.50 | 12,600 | — | — |
| 1997-05-29 | $13.38 | $13.38 | 31,900 | — | — |
| 1997-05-28 | $12.75 | $12.75 | 32,700 | — | — |
| 1997-05-27 | $13.75 | $13.75 | 1,100 | — | — |
| 1997-05-23 | $13.75 | $13.75 | 8,000 | — | — |
| 1997-05-22 | $13.38 | $13.38 | 17,300 | — | — |
| 1997-05-21 | $14.00 | $14.00 | 32,000 | — | — |
| 1997-05-20 | $13.13 | $13.13 | 23,100 | — | — |
| 1997-05-19 | $13.50 | $13.50 | 7,800 | — | — |
| 1997-05-16 | $14.00 | $14.00 | 5,500 | — | — |
| 1997-05-15 | $14.13 | $14.13 | 12,100 | — | — |
| 1997-05-14 | $14.13 | $14.13 | 25,500 | — | — |
| 1997-05-13 | $13.25 | $13.25 | 12,600 | — | — |
| 1997-05-12 | $13.50 | $13.50 | 55,300 | — | — |
| 1997-05-09 | $14.25 | $14.25 | 19,100 | — | — |
| 1997-05-08 | $13.75 | $13.75 | 51,700 | — | — |
| 1997-05-07 | $12.75 | $12.75 | 22,800 | — | — |
| 1997-05-06 | $11.88 | $11.88 | 13,700 | — | — |
| 1997-05-05 | $11.88 | $11.88 | 45,000 | — | — |
| 1997-05-02 | $11.25 | $11.25 | 93,100 | — | — |
| 1997-05-01 | $11.63 | $11.63 | 137,400 | — | — |
| 1997-04-30 | $11.25 | $11.25 | 53,200 | — | — |
| 1997-04-29 | $10.25 | $10.25 | 148,900 | — | — |
| 1997-04-28 | $10.88 | $10.88 | 51,400 | — | — |
| 1997-04-25 | $11.25 | $11.25 | 9,600 | — | — |
| 1997-04-24 | $11.75 | $11.75 | 5,000 | — | — |
| 1997-04-23 | $12.00 | $12.00 | 10,000 | — | — |
| 1997-04-22 | $11.94 | $11.94 | 2,800 | — | — |
| 1997-04-21 | $12.13 | $12.13 | 23,900 | — | — |
| 1997-04-18 | $12.00 | $12.00 | 9,100 | — | — |
| 1997-04-17 | $12.00 | $12.00 | 31,500 | — | — |
| 1997-04-16 | $12.75 | $12.75 | 29,400 | — | — |
| 1997-04-15 | $11.13 | $11.13 | 55,300 | — | — |
| 1997-04-14 | $11.25 | $11.25 | 27,500 | — | — |
| 1997-04-11 | $11.38 | $11.38 | 11,200 | — | — |
| 1997-04-10 | $11.63 | $11.63 | 11,900 | — | — |
| 1997-04-09 | $11.63 | $11.63 | 8,800 | — | — |
| 1997-04-08 | $11.13 | $11.13 | 47,400 | — | — |
| 1997-04-07 | $12.00 | $12.00 | 26,300 | — | — |
| 1997-04-04 | $12.00 | $12.00 | 3,900 | — | — |
| 1997-04-03 | $12.00 | $12.00 | 6,600 | — | — |
| 1997-04-02 | $11.75 | $11.75 | 27,400 | — | — |
| 1997-04-01 | $12.00 | $12.00 | 3,800 | — | — |
| 1997-03-31 | $11.88 | $11.88 | 15,500 | — | — |
| 1997-03-27 | $12.13 | $12.13 | 7,300 | — | — |
| 1997-03-26 | $11.75 | $11.75 | 18,500 | — | — |
| 1997-03-25 | $11.50 | $11.50 | 16,700 | — | — |
| 1997-03-24 | $11.75 | $11.75 | 15,900 | — | — |
| 1997-03-21 | $12.13 | $12.13 | 26,700 | — | — |
| 1997-03-20 | $12.25 | $12.25 | 33,100 | — | — |
| 1997-03-19 | $12.00 | $12.00 | 10,700 | — | — |
| 1997-03-18 | $12.38 | $12.38 | 24,300 | — | — |
| 1997-03-17 | $12.50 | $12.50 | 27,300 | — | — |
| 1997-03-14 | $13.00 | $13.00 | 37,100 | — | — |
| 1997-03-13 | $12.88 | $12.88 | 49,400 | — | — |
| 1997-03-12 | $13.75 | $13.75 | 77,600 | — | — |
| 1997-03-11 | $13.00 | $13.00 | 28,600 | — | — |
| 1997-03-10 | $13.50 | $13.50 | 17,000 | — | — |
| 1997-03-07 | $12.88 | $12.88 | 96,100 | — | — |
| 1997-03-06 | $14.25 | $14.25 | 31,100 | — | — |
| 1997-03-05 | $14.38 | $14.38 | 23,800 | — | — |
| 1997-03-04 | $14.75 | $14.75 | 13,700 | — | — |
| 1997-03-03 | $14.75 | $14.75 | 24,200 | — | — |
| 1997-02-28 | $15.00 | $15.00 | 44,900 | — | — |
| 1997-02-27 | $15.13 | $15.13 | 11,700 | — | — |
| 1997-02-26 | $15.00 | $15.00 | 13,400 | — | — |
| 1997-02-25 | $15.00 | $15.00 | 14,100 | — | — |
| 1997-02-24 | $15.00 | $15.00 | 10,100 | — | — |
| 1997-02-21 | $14.88 | $14.88 | 39,300 | — | — |
| 1997-02-20 | $14.38 | $14.38 | 30,800 | — | — |
| 1997-02-19 | $14.88 | $14.88 | 32,400 | — | — |
| 1997-02-18 | $14.50 | $14.50 | 20,400 | — | — |
| 1997-02-14 | $14.75 | $14.75 | 6,100 | — | — |
| 1997-02-13 | $14.38 | $14.38 | 16,300 | — | — |
| 1997-02-12 | $14.13 | $14.13 | 51,500 | — | — |
| 1997-02-11 | $14.13 | $14.13 | 150,400 | — | — |
| 1997-02-10 | $15.00 | $15.00 | 10,500 | — | — |
| 1997-02-07 | $15.25 | $15.25 | 6,700 | — | — |
| 1997-02-06 | $15.50 | $15.50 | 8,200 | — | — |
| 1997-02-05 | $15.50 | $15.50 | 6,600 | — | — |
| 1997-02-04 | $15.75 | $15.75 | 31,200 | — | — |
| 1997-02-03 | $15.50 | $15.50 | 15,800 | — | — |
| 1997-01-31 | $15.50 | $15.50 | 3,800 | — | — |
| 1997-01-30 | $15.88 | $15.88 | 15,200 | — | — |
| 1997-01-29 | $15.88 | $15.88 | 19,500 | — | — |
| 1997-01-28 | $15.88 | $15.88 | 25,500 | — | — |
| 1997-01-27 | $16.00 | $16.00 | 31,000 | — | — |
| 1997-01-24 | $15.88 | $15.88 | 86,400 | — | — |
| 1997-01-23 | $16.50 | $16.50 | 31,500 | — | — |
| 1997-01-22 | $16.38 | $16.38 | 12,400 | — | — |
| 1997-01-21 | $17.00 | $17.00 | 20,200 | — | — |
| 1997-01-20 | $16.75 | $16.75 | 8,900 | — | — |
| 1997-01-17 | $16.50 | $16.50 | 37,400 | — | — |
| 1997-01-16 | $16.13 | $16.13 | 18,300 | — | — |
| 1997-01-15 | $16.00 | $16.00 | 23,000 | — | — |
| 1997-01-14 | $15.63 | $15.63 | 60,600 | — | — |
| 1997-01-13 | $16.50 | $16.50 | 6,900 | — | — |
| 1997-01-10 | $15.88 | $15.88 | 14,100 | — | — |
| 1997-01-09 | $16.75 | $16.75 | 51,500 | — | — |
| 1997-01-08 | $16.63 | $16.63 | 15,000 | — | — |
| 1997-01-07 | $16.77 | $16.77 | 27,600 | — | — |
| 1997-01-06 | $16.50 | $16.50 | 48,400 | — | — |
| 1997-01-03 | $15.75 | $15.75 | 42,200 | — | — |
| 1997-01-02 | $15.75 | $15.75 | 59,800 | — | — |