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
- 1996-10-16 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 | $8.00 | $9.42 | 82,400 | — | — |
| 1997-12-30 | $7.94 | $9.35 | 91,600 | — | — |
| 1997-12-29 | $8.03 | $9.46 | 51,200 | — | — |
| 1997-12-26 | $8.00 | $9.42 | 6,000 | — | — |
| 1997-12-24 | $8.00 | $9.42 | 11,200 | — | — |
| 1997-12-23 | $7.97 | $9.39 | 27,000 | — | — |
| 1997-12-22 | $7.94 | $9.35 | 136,400 | — | — |
| 1997-12-19 | $7.94 | $9.35 | 72,600 | — | — |
| 1997-12-18 | $8.13 | $9.57 | 88,400 | — | — |
| 1997-12-17 | $8.34 | $9.83 | 32,600 | — | — |
| 1997-12-16 | $8.38 | $9.86 | 109,200 | — | — |
| 1997-12-15 | $8.47 | $9.97 | 88,200 | — | — |
| 1997-12-12 | $8.56 | $10.08 | 42,400 | — | — |
| 1997-12-11 | $8.47 | $9.97 | 138,400 | — | — |
| 1997-12-10 | $8.41 | $9.90 | 91,400 | — | — |
| 1997-12-09 | $8.75 | $10.31 | 29,800 | — | — |
| 1997-12-08 | $8.84 | $10.42 | 23,200 | — | — |
| 1997-12-05 | $8.81 | $10.38 | 28,800 | — | — |
| 1997-12-04 | $8.75 | $10.31 | 106,800 | — | — |
| 1997-12-03 | $8.88 | $10.45 | 99,600 | — | — |
| 1997-12-02 | $8.78 | $10.34 | 108,600 | — | — |
| 1997-12-01 | $8.94 | $10.53 | 28,600 | — | — |
| 1997-11-28 | $8.72 | $10.27 | 27,200 | — | — |
| 1997-11-26 | $8.75 | $10.31 | 44,600 | — | — |
| 1997-11-25 | $8.63 | $10.16 | 109,400 | — | — |
| 1997-11-24 | $8.59 | $10.12 | 80,600 | — | — |
| 1997-11-21 | $8.84 | $10.42 | 27,200 | — | — |
| 1997-11-20 | $8.75 | $10.31 | 57,000 | — | — |
| 1997-11-19 | $8.75 | $10.31 | 30,000 | — | — |
| 1997-11-18 | $8.63 | $10.16 | 134,800 | — | — |
| 1997-11-17 | $8.69 | $10.23 | 58,000 | — | — |
| 1997-11-14 | $8.63 | $10.16 | 86,000 | — | — |
| 1997-11-13 | $8.59 | $10.12 | 59,800 | — | — |
| 1997-11-12 | $8.56 | $10.08 | 33,000 | — | — |
| 1997-11-11 | $8.88 | $10.45 | 85,000 | — | — |
| 1997-11-10 | $8.75 | $10.31 | 100,600 | — | — |
| 1997-11-07 | $8.88 | $10.45 | 29,600 | — | — |
| 1997-11-06 | $8.91 | $10.49 | 29,400 | — | — |
| 1997-11-05 | $9.00 | $10.60 | 198,200 | — | — |
| 1997-11-04 | $9.00 | $10.60 | 66,600 | — | — |
| 1997-11-03 | $8.88 | $10.45 | 105,800 | — | — |
| 1997-10-31 | $8.78 | $10.34 | 96,200 | — | — |
| 1997-10-30 | $8.75 | $10.31 | 58,400 | — | — |
| 1997-10-29 | $8.78 | $10.34 | 116,200 | — | — |
| 1997-10-28 | $8.53 | $10.05 | 188,600 | — | — |
| 1997-10-27 | $8.50 | $10.01 | 66,800 | — | — |
| 1997-10-24 | $8.69 | $10.23 | 77,000 | — | — |
| 1997-10-23 | $8.69 | $10.23 | 88,600 | — | — |
| 1997-10-22 | $8.75 | $10.31 | 14,800 | — | — |
| 1997-10-21 | $8.81 | $10.38 | 105,400 | — | — |
| 1997-10-20 | $8.59 | $10.12 | 1,623,200 | — | — |
| 1997-10-17 | $8.53 | $10.05 | 1,055,800 | — | — |
| 1997-10-16 | $8.69 | $10.23 | 145,000 | — | — |
| 1997-10-15 | $8.63 | $10.16 | 20,400 | — | — |
| 1997-10-14 | $9.94 | $9.94 | 611,000 | — | — |
| 1997-10-13 | $9.78 | $9.78 | 463,800 | — | — |
| 1997-10-10 | $10.00 | $10.00 | 113,600 | — | — |
| 1997-10-09 | $9.81 | $9.81 | 69,600 | — | — |
| 1997-10-08 | $9.72 | $9.72 | 102,400 | — | — |
| 1997-10-07 | $9.84 | $9.84 | 280,800 | — | — |
| 1997-10-06 | $10.00 | $10.00 | 98,200 | — | — |
| 1997-10-03 | $10.09 | $10.09 | 147,600 | — | — |
| 1997-10-02 | $9.97 | $9.97 | 55,400 | — | — |
| 1997-10-01 | $9.94 | $9.94 | 87,600 | — | — |
| 1997-09-30 | $9.63 | $9.62 | 133,200 | — | — |
| 1997-09-29 | $9.84 | $9.84 | 54,200 | — | — |
| 1997-09-26 | $9.81 | $9.81 | 221,600 | — | — |
| 1997-09-25 | $9.94 | $9.94 | 44,000 | — | — |
| 1997-09-24 | $9.84 | $9.84 | 47,200 | — | — |
| 1997-09-23 | $9.88 | $9.88 | 68,600 | — | — |
| 1997-09-22 | $9.88 | $9.88 | 82,800 | — | — |
| 1997-09-19 | $9.75 | $9.75 | 75,200 | — | — |
| 1997-09-18 | $9.75 | $9.75 | 53,800 | — | — |
| 1997-09-17 | $9.75 | $9.75 | 52,600 | — | — |
| 1997-09-16 | $9.91 | $9.91 | 71,200 | — | — |
| 1997-09-15 | $9.94 | $9.94 | 72,000 | — | — |
| 1997-09-12 | $9.56 | $9.56 | 62,600 | — | — |
| 1997-09-11 | $9.47 | $9.47 | 188,200 | — | — |
| 1997-09-10 | $9.50 | $9.50 | 63,400 | — | — |
| 1997-09-09 | $9.56 | $9.56 | 85,600 | — | — |
| 1997-09-08 | $9.63 | $9.62 | 81,800 | — | — |
| 1997-09-05 | $9.59 | $9.59 | 114,800 | — | — |
| 1997-09-04 | $9.53 | $9.53 | 70,400 | — | — |
| 1997-09-03 | $9.50 | $9.50 | 103,400 | — | — |
| 1997-09-02 | $9.53 | $9.53 | 120,200 | — | — |
| 1997-08-29 | $9.53 | $9.53 | 21,800 | — | — |
| 1997-08-28 | $9.41 | $9.41 | 225,200 | — | — |
| 1997-08-27 | $9.50 | $9.50 | 726,000 | — | — |
| 1997-08-26 | $9.31 | $9.31 | 2,626,000 | — | — |
| 1997-08-25 | $8.84 | $8.84 | 80,600 | — | — |
| 1997-08-22 | $8.88 | $8.87 | 98,400 | — | — |
| 1997-08-21 | $8.97 | $8.97 | 226,800 | — | — |
| 1997-08-20 | $9.03 | $9.03 | 31,200 | — | — |
| 1997-08-19 | $9.00 | $9.00 | 261,600 | — | — |
| 1997-08-18 | $9.09 | $9.09 | 41,000 | — | — |
| 1997-08-15 | $8.97 | $8.97 | 35,000 | — | — |
| 1997-08-14 | $9.00 | $9.00 | 26,000 | — | — |
| 1997-08-13 | $9.00 | $9.00 | 43,200 | — | — |
| 1997-08-12 | $9.03 | $9.03 | 34,600 | — | — |
| 1997-08-11 | $9.00 | $9.00 | 42,800 | — | — |
| 1997-08-08 | $9.06 | $9.06 | 138,200 | — | — |
| 1997-08-07 | $9.06 | $9.06 | 81,000 | — | — |
| 1997-08-06 | $9.00 | $9.00 | 283,400 | — | — |
| 1997-08-05 | $8.94 | $8.94 | 45,200 | — | — |
| 1997-08-04 | $9.00 | $9.00 | 228,400 | — | — |
| 1997-08-01 | $9.00 | $9.00 | 93,600 | — | — |
| 1997-07-31 | $9.06 | $9.06 | 2,082,800 | — | — |
| 1997-07-30 | $8.94 | $8.94 | 57,400 | — | — |
| 1997-07-29 | $8.88 | $8.87 | 64,000 | — | — |
| 1997-07-28 | $8.81 | $8.81 | 58,800 | — | — |
| 1997-07-25 | $8.78 | $8.78 | 57,600 | — | — |
| 1997-07-24 | $8.66 | $8.66 | 171,400 | — | — |
| 1997-07-23 | $8.88 | $8.87 | 77,000 | — | — |
| 1997-07-22 | $8.88 | $8.87 | 993,200 | — | — |
| 1997-07-21 | $8.78 | $8.78 | 775,000 | — | — |
| 1997-07-18 | $8.84 | $8.84 | 61,200 | — | — |
| 1997-07-17 | $8.84 | $8.84 | 160,600 | — | — |
| 1997-07-16 | $8.88 | $8.87 | 275,200 | — | — |
| 1997-07-15 | $8.81 | $8.81 | 323,600 | — | — |
| 1997-07-14 | $8.78 | $8.78 | 322,600 | — | — |
| 1997-07-11 | $8.56 | $8.56 | 145,800 | — | — |
| 1997-07-10 | $8.56 | $8.56 | 497,600 | — | — |
| 1997-07-09 | $8.34 | $8.34 | 361,000 | — | — |
| 1997-07-08 | $8.47 | $8.47 | 203,000 | — | — |
| 1997-07-07 | $8.50 | $8.50 | 165,200 | — | — |
| 1997-07-03 | $8.47 | $8.47 | 56,000 | — | — |
| 1997-07-02 | $8.31 | $8.31 | 61,800 | — | — |
| 1997-07-01 | $8.28 | $8.28 | 98,800 | — | — |
| 1997-06-30 | $8.47 | $8.47 | 522,600 | — | — |
| 1997-06-27 | $8.19 | $8.19 | 138,600 | — | — |
| 1997-06-26 | $7.97 | $7.97 | 1,309,800 | — | — |
| 1997-06-25 | $7.97 | $7.97 | 554,000 | — | — |
| 1997-06-24 | $7.94 | $7.94 | 294,200 | — | — |
| 1997-06-23 | $7.94 | $7.94 | 298,200 | — | — |
| 1997-06-20 | $8.00 | $8.00 | 287,800 | — | — |
| 1997-06-19 | $8.00 | $8.00 | 161,400 | — | — |
| 1997-06-18 | $8.00 | $8.00 | 101,600 | — | — |
| 1997-06-17 | $8.06 | $8.06 | 112,200 | — | — |
| 1997-06-16 | $8.06 | $8.06 | 123,200 | — | — |
| 1997-06-13 | $8.19 | $8.19 | 58,000 | — | — |
| 1997-06-12 | $8.13 | $8.13 | 55,200 | — | — |
| 1997-06-11 | $8.13 | $8.13 | 117,600 | — | — |
| 1997-06-10 | $8.06 | $8.06 | 156,000 | — | — |
| 1997-06-09 | $8.00 | $8.00 | 119,000 | — | — |
| 1997-06-06 | $8.06 | $8.06 | 238,800 | — | — |
| 1997-06-05 | $8.00 | $8.00 | 389,200 | — | — |
| 1997-06-04 | $7.94 | $7.94 | 143,600 | — | — |
| 1997-06-03 | $8.00 | $8.00 | 579,000 | — | — |
| 1997-06-02 | $7.81 | $7.81 | 61,600 | — | — |
| 1997-05-30 | $7.88 | $7.87 | 73,400 | — | — |
| 1997-05-29 | $7.88 | $7.87 | 153,200 | — | — |
| 1997-05-28 | $7.94 | $7.94 | 267,800 | — | — |
| 1997-05-27 | $7.75 | $7.75 | 129,600 | — | — |
| 1997-05-23 | $7.50 | $7.50 | 322,000 | — | — |
| 1997-05-22 | $7.50 | $7.50 | 99,000 | — | — |
| 1997-05-21 | $7.50 | $7.50 | 304,400 | — | — |
| 1997-05-20 | $7.38 | $7.37 | 90,000 | — | — |
| 1997-05-19 | $7.31 | $7.31 | 110,000 | — | — |
| 1997-05-16 | $7.13 | $7.12 | 68,200 | — | — |
| 1997-05-15 | $7.13 | $7.12 | 270,200 | — | — |
| 1997-05-14 | $7.13 | $7.12 | 216,000 | — | — |
| 1997-05-13 | $7.00 | $7.00 | 315,200 | — | — |
| 1997-05-12 | $7.00 | $7.00 | 164,400 | — | — |
| 1997-05-09 | $6.94 | $6.94 | 286,800 | — | — |
| 1997-05-08 | $6.94 | $6.94 | 143,800 | — | — |
| 1997-05-07 | $6.94 | $6.94 | 275,400 | — | — |
| 1997-05-06 | $6.81 | $6.81 | 1,095,400 | — | — |
| 1997-05-05 | $7.00 | $7.00 | 404,200 | — | — |
| 1997-05-02 | $6.94 | $6.94 | 3,449,200 | — | — |
| 1997-05-01 | $7.00 | $7.00 | 338,000 | — | — |
| 1997-04-30 | $7.00 | $7.00 | 651,200 | — | — |
| 1997-04-29 | $7.06 | $7.06 | 1,531,800 | — | — |
| 1997-04-28 | $6.38 | $6.37 | 53,400 | — | — |
| 1997-04-25 | $6.44 | $6.44 | 192,600 | — | — |
| 1997-04-24 | $6.56 | $6.56 | 165,600 | — | — |
| 1997-04-23 | $6.56 | $6.56 | 1,146,400 | — | — |
| 1997-04-22 | $6.50 | $6.50 | 178,000 | — | — |
| 1997-04-21 | $6.63 | $6.62 | 172,200 | — | — |
| 1997-04-18 | $6.88 | $6.87 | 20,400 | — | — |
| 1997-04-17 | $6.88 | $6.87 | 51,600 | — | — |
| 1997-04-16 | $6.94 | $6.94 | 117,200 | — | — |
| 1997-04-15 | $6.88 | $6.87 | 974,400 | — | — |
| 1997-04-14 | $6.94 | $6.94 | 56,400 | — | — |
| 1997-04-11 | $7.00 | $7.00 | 186,600 | — | — |
| 1997-04-10 | $7.19 | $7.19 | 74,600 | — | — |
| 1997-04-09 | $7.00 | $7.00 | 144,400 | — | — |
| 1997-04-08 | $7.00 | $7.00 | 43,200 | — | — |
| 1997-04-07 | $7.06 | $7.06 | 989,200 | — | — |
| 1997-04-04 | $6.94 | $6.94 | 3,134,000 | — | — |
| 1997-04-03 | $6.81 | $6.81 | 1,677,200 | — | — |
| 1997-04-02 | $6.81 | $6.81 | 74,000 | — | — |
| 1997-04-01 | $6.94 | $6.94 | 168,000 | — | — |
| 1997-03-31 | $6.75 | $6.75 | 433,800 | — | — |
| 1997-03-27 | $6.88 | $6.87 | 249,600 | — | — |
| 1997-03-26 | $7.06 | $7.06 | 125,800 | — | — |
| 1997-03-25 | $7.19 | $7.19 | 37,400 | — | — |
| 1997-03-24 | $7.19 | $7.19 | 62,000 | — | — |
| 1997-03-21 | $7.13 | $7.12 | 445,400 | — | — |
| 1997-03-20 | $7.25 | $7.25 | 175,800 | — | — |
| 1997-03-19 | $7.06 | $7.06 | 114,200 | — | — |
| 1997-03-18 | $7.31 | $7.31 | 63,800 | — | — |
| 1997-03-17 | $7.38 | $7.37 | 94,600 | — | — |
| 1997-03-14 | $7.38 | $7.37 | 44,800 | — | — |
| 1997-03-13 | $7.38 | $7.37 | 114,200 | — | — |
| 1997-03-12 | $7.44 | $7.44 | 391,000 | — | — |
| 1997-03-11 | $7.63 | $7.62 | 199,800 | — | — |
| 1997-03-10 | $7.69 | $7.69 | 821,400 | — | — |
| 1997-03-07 | $7.56 | $7.56 | 76,200 | — | — |
| 1997-03-06 | $7.63 | $7.62 | 327,600 | — | — |
| 1997-03-05 | $7.69 | $7.69 | 56,800 | — | — |
| 1997-03-04 | $7.69 | $7.69 | 160,800 | — | — |
| 1997-03-03 | $7.56 | $7.56 | 347,400 | — | — |
| 1997-02-28 | $7.69 | $7.69 | 79,200 | — | — |
| 1997-02-27 | $7.75 | $7.75 | 149,200 | — | — |
| 1997-02-26 | $7.81 | $7.81 | 109,600 | — | — |
| 1997-02-25 | $7.94 | $7.94 | 313,000 | — | — |
| 1997-02-24 | $7.75 | $7.75 | 301,200 | — | — |
| 1997-02-21 | $7.56 | $7.56 | 678,000 | — | — |
| 1997-02-20 | $7.63 | $7.62 | 1,030,400 | — | — |
| 1997-02-19 | $7.75 | $7.75 | 195,800 | — | — |
| 1997-02-18 | $7.69 | $7.69 | 228,200 | — | — |
| 1997-02-14 | $7.50 | $7.50 | 324,600 | — | — |
| 1997-02-13 | $7.69 | $7.69 | 238,800 | — | — |
| 1997-02-12 | $7.63 | $7.62 | 319,800 | — | — |
| 1997-02-11 | $7.81 | $7.81 | 206,600 | — | — |
| 1997-02-10 | $7.88 | $7.87 | 187,200 | — | — |
| 1997-02-07 | $7.94 | $7.94 | 87,200 | — | — |
| 1997-02-06 | $7.75 | $7.75 | 155,000 | — | — |
| 1997-02-05 | $7.75 | $7.75 | 295,400 | — | — |
| 1997-02-04 | $7.94 | $7.94 | 162,200 | — | — |
| 1997-02-03 | $8.00 | $8.00 | 330,000 | — | — |
| 1997-01-31 | $8.00 | $8.00 | 339,200 | — | — |
| 1997-01-30 | $7.94 | $7.94 | 181,800 | — | — |
| 1997-01-29 | $7.94 | $7.94 | 319,600 | — | — |
| 1997-01-28 | $7.69 | $7.69 | 252,200 | — | — |
| 1997-01-27 | $7.69 | $7.69 | 204,200 | — | — |
| 1997-01-24 | $8.06 | $8.06 | 381,600 | — | — |
| 1997-01-23 | $8.25 | $8.25 | 228,400 | — | — |
| 1997-01-22 | $8.25 | $8.25 | 287,600 | — | — |
| 1997-01-21 | $8.19 | $8.19 | 404,000 | — | — |
| 1997-01-20 | $8.13 | $8.13 | 126,200 | — | — |
| 1997-01-17 | $8.00 | $8.00 | 310,600 | — | — |
| 1997-01-16 | $7.94 | $7.94 | 273,000 | — | — |
| 1997-01-15 | $8.06 | $8.06 | 429,600 | — | — |
| 1997-01-14 | $8.25 | $8.25 | 469,400 | — | — |
| 1997-01-13 | $8.31 | $8.31 | 341,800 | — | — |
| 1997-01-10 | $8.31 | $8.31 | 268,000 | — | — |
| 1997-01-09 | $8.44 | $8.44 | 248,200 | — | — |
| 1997-01-08 | $8.38 | $8.37 | 359,400 | — | — |
| 1997-01-07 | $8.44 | $8.44 | 472,400 | — | — |
| 1997-01-06 | $8.44 | $8.44 | 294,600 | — | — |
| 1997-01-03 | $8.44 | $8.44 | 479,200 | — | — |
| 1997-01-02 | $8.38 | $8.37 | 550,400 | — | — |