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
- 1994-09-09 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 | $8.50 | $8.50 | 6,300 | — | — |
| 1997-12-30 | $8.63 | $8.63 | 500 | — | — |
| 1997-12-29 | $8.75 | $8.75 | 6,500 | — | — |
| 1997-12-26 | $8.88 | $8.88 | 5,400 | — | — |
| 1997-12-24 | $8.75 | $8.75 | 300 | — | — |
| 1997-12-23 | $8.88 | $8.88 | 100 | — | — |
| 1997-12-22 | $8.75 | $8.75 | 1,000 | — | — |
| 1997-12-19 | $8.50 | $8.50 | 3,000 | — | — |
| 1997-12-18 | $8.75 | $8.75 | 1,100 | — | — |
| 1997-12-17 | $8.63 | $8.63 | 700 | — | — |
| 1997-12-16 | $8.75 | $8.75 | 600 | — | — |
| 1997-12-15 | $8.75 | $8.75 | 3,600 | — | — |
| 1997-12-12 | $8.75 | $8.75 | 1,100 | — | — |
| 1997-12-11 | $8.88 | $8.88 | 5,700 | — | — |
| 1997-12-10 | $9.00 | $9.00 | 900 | — | — |
| 1997-12-09 | $9.13 | $9.13 | 5,600 | — | — |
| 1997-12-08 | $9.00 | $9.00 | 700 | — | — |
| 1997-12-05 | $9.00 | $9.00 | 2,900 | — | — |
| 1997-12-04 | $9.13 | $9.13 | 11,600 | — | — |
| 1997-12-03 | $9.50 | $9.50 | 1,500 | — | — |
| 1997-12-02 | $9.31 | $9.31 | 1,400 | — | — |
| 1997-12-01 | $9.31 | $9.31 | 7,900 | — | — |
| 1997-11-28 | $9.63 | $9.63 | 500 | — | — |
| 1997-11-26 | $9.63 | $9.63 | 0 | — | — |
| 1997-11-25 | $9.63 | $9.63 | 1,700 | — | — |
| 1997-11-24 | $9.63 | $9.63 | 2,500 | — | — |
| 1997-11-21 | $9.50 | $9.50 | 1,300 | — | — |
| 1997-11-20 | $9.38 | $9.38 | 3,000 | — | — |
| 1997-11-19 | $9.38 | $9.38 | 1,700 | — | — |
| 1997-11-18 | $9.44 | $9.44 | 300 | — | — |
| 1997-11-17 | $9.50 | $9.50 | 2,000 | — | — |
| 1997-11-14 | $9.50 | $9.50 | 5,400 | — | — |
| 1997-11-13 | $9.50 | $9.50 | 13,700 | — | — |
| 1997-11-12 | $9.63 | $9.63 | 12,800 | — | — |
| 1997-11-11 | $10.44 | $10.44 | 5,400 | — | — |
| 1997-11-10 | $10.50 | $10.50 | 8,000 | — | — |
| 1997-11-07 | $10.96 | $10.96 | 27,900 | — | — |
| 1997-11-06 | $10.96 | $10.96 | 5,100 | — | — |
| 1997-11-05 | $10.83 | $10.83 | 14,700 | — | — |
| 1997-11-04 | $10.92 | $10.92 | 7,500 | — | — |
| 1997-11-03 | $10.67 | $10.67 | 21,000 | — | — |
| 1997-10-31 | $10.79 | $10.79 | 2,100 | — | — |
| 1997-10-30 | $10.75 | $10.75 | 6,000 | — | — |
| 1997-10-29 | $10.79 | $10.79 | 35,400 | — | — |
| 1997-10-28 | $10.33 | $10.33 | 18,000 | — | — |
| 1997-10-27 | $10.88 | $10.88 | 10,200 | — | — |
| 1997-10-24 | $11.00 | $11.00 | 8,400 | — | — |
| 1997-10-23 | $10.98 | $10.98 | 8,100 | — | — |
| 1997-10-22 | $10.96 | $10.96 | 11,400 | — | — |
| 1997-10-21 | $11.13 | $11.13 | 1,800 | — | — |
| 1997-10-20 | $11.10 | $11.10 | 9,300 | — | — |
| 1997-10-17 | $11.15 | $11.15 | 9,300 | — | — |
| 1997-10-16 | $11.25 | $11.25 | 14,700 | — | — |
| 1997-10-15 | $11.50 | $11.50 | 4,500 | — | — |
| 1997-10-14 | $11.54 | $11.54 | 5,700 | — | — |
| 1997-10-13 | $11.60 | $11.60 | 28,800 | — | — |
| 1997-10-10 | $11.60 | $11.60 | 32,100 | — | — |
| 1997-10-09 | $11.83 | $11.83 | 71,700 | — | — |
| 1997-10-08 | $11.33 | $11.33 | 109,200 | — | — |
| 1997-10-07 | $10.17 | $10.17 | 7,800 | — | — |
| 1997-10-06 | $9.85 | $9.85 | 0 | — | — |
| 1997-10-03 | $9.85 | $9.85 | 7,200 | — | — |
| 1997-10-02 | $9.79 | $9.79 | 1,500 | — | — |
| 1997-10-01 | $9.71 | $9.71 | 3,600 | — | — |
| 1997-09-30 | $9.58 | $9.58 | 2,700 | — | — |
| 1997-09-29 | $9.58 | $9.58 | 600 | — | — |
| 1997-09-26 | $9.54 | $9.54 | 0 | — | — |
| 1997-09-25 | $9.54 | $9.54 | 4,500 | — | — |
| 1997-09-24 | $9.50 | $9.50 | 6,000 | — | — |
| 1997-09-23 | $9.58 | $9.58 | 7,200 | — | — |
| 1997-09-22 | $9.63 | $9.63 | 2,100 | — | — |
| 1997-09-19 | $9.67 | $9.67 | 300 | — | — |
| 1997-09-18 | $9.75 | $9.75 | 5,100 | — | — |
| 1997-09-17 | $9.71 | $9.71 | 3,000 | — | — |
| 1997-09-16 | $9.75 | $9.75 | 2,700 | — | — |
| 1997-09-15 | $9.88 | $9.88 | 300 | — | — |
| 1997-09-12 | $9.79 | $9.79 | 7,200 | — | — |
| 1997-09-11 | $10.00 | $10.00 | 600 | — | — |
| 1997-09-10 | $9.83 | $9.83 | 21,000 | — | — |
| 1997-09-09 | $9.83 | $9.83 | 11,100 | — | — |
| 1997-09-08 | $9.67 | $9.67 | 10,200 | — | — |
| 1997-09-05 | $10.00 | $10.00 | 0 | — | — |
| 1997-09-04 | $10.00 | $10.00 | 21,000 | — | — |
| 1997-09-03 | $9.25 | $9.25 | 1,800 | — | — |
| 1997-09-02 | $9.33 | $9.33 | 11,400 | — | — |
| 1997-08-29 | $9.33 | $9.33 | 900 | — | — |
| 1997-08-28 | $9.50 | $9.50 | 0 | — | — |
| 1997-08-27 | $9.50 | $9.50 | 80,700 | — | — |
| 1997-08-26 | $8.92 | $8.92 | 0 | — | — |
| 1997-08-25 | $8.92 | $8.92 | 2,400 | — | — |
| 1997-08-22 | $8.83 | $8.83 | 1,500 | — | — |
| 1997-08-21 | $9.00 | $9.00 | 5,400 | — | — |
| 1997-08-20 | $8.67 | $8.67 | 12,000 | — | — |
| 1997-08-19 | $8.46 | $8.46 | 7,500 | — | — |
| 1997-08-18 | $8.58 | $8.58 | 6,000 | — | — |
| 1997-08-15 | $8.38 | $8.38 | 6,000 | — | — |
| 1997-08-14 | $8.35 | $8.35 | 4,800 | — | — |
| 1997-08-13 | $8.58 | $8.58 | 6,600 | — | — |
| 1997-08-12 | $8.58 | $8.58 | 0 | — | — |
| 1997-08-11 | $8.58 | $8.58 | 0 | — | — |
| 1997-08-08 | $8.58 | $8.58 | 7,500 | — | — |
| 1997-08-07 | $8.58 | $8.58 | 3,600 | — | — |
| 1997-08-06 | $8.38 | $8.38 | 300 | — | — |
| 1997-08-05 | $8.46 | $8.46 | 4,800 | — | — |
| 1997-08-04 | $8.33 | $8.33 | 900 | — | — |
| 1997-08-01 | $8.33 | $8.33 | 0 | — | — |
| 1997-07-31 | $8.33 | $8.33 | 0 | — | — |
| 1997-07-30 | $8.33 | $8.33 | 4,500 | — | — |
| 1997-07-29 | $8.33 | $8.33 | 1,800 | — | — |
| 1997-07-28 | $8.00 | $8.00 | 0 | — | — |
| 1997-07-25 | $8.00 | $8.00 | 0 | — | — |
| 1997-07-24 | $8.00 | $8.00 | 0 | — | — |
| 1997-07-23 | $8.00 | $8.00 | 300 | — | — |
| 1997-07-22 | $8.08 | $8.08 | 94,800 | — | — |
| 1997-07-21 | $8.42 | $8.42 | 0 | — | — |
| 1997-07-18 | $8.42 | $8.42 | 1,200 | — | — |
| 1997-07-17 | $8.38 | $8.38 | 0 | — | — |
| 1997-07-16 | $8.38 | $8.38 | 1,800 | — | — |
| 1997-07-15 | $8.67 | $8.67 | 0 | — | — |
| 1997-07-14 | $8.67 | $8.67 | 6,000 | — | — |
| 1997-07-11 | $8.38 | $8.38 | 600 | — | — |
| 1997-07-10 | $8.38 | $8.38 | 900 | — | — |
| 1997-07-09 | $8.42 | $8.42 | 39,000 | — | — |
| 1997-07-08 | $8.50 | $8.50 | 9,600 | — | — |
| 1997-07-07 | $8.50 | $8.50 | 0 | — | — |
| 1997-07-03 | $8.50 | $8.50 | 0 | — | — |
| 1997-07-02 | $8.50 | $8.50 | 0 | — | — |
| 1997-07-01 | $8.50 | $8.50 | 600 | — | — |
| 1997-06-30 | $8.25 | $8.25 | 0 | — | — |
| 1997-06-27 | $8.25 | $8.25 | 0 | — | — |
| 1997-06-26 | $8.25 | $8.25 | 0 | — | — |
| 1997-06-25 | $8.25 | $8.25 | 0 | — | — |
| 1997-06-24 | $8.25 | $8.25 | 0 | — | — |
| 1997-06-23 | $8.25 | $8.25 | 0 | — | — |
| 1997-06-20 | $8.25 | $8.25 | 9,000 | — | — |
| 1997-06-19 | $8.00 | $8.00 | 0 | — | — |
| 1997-06-18 | $8.00 | $8.00 | 300 | — | — |
| 1997-06-17 | $8.17 | $8.17 | 0 | — | — |
| 1997-06-16 | $8.17 | $8.17 | 600 | — | — |
| 1997-06-13 | $8.17 | $8.17 | 0 | — | — |
| 1997-06-12 | $8.17 | $8.17 | 4,800 | — | — |
| 1997-06-11 | $8.00 | $8.00 | 0 | — | — |
| 1997-06-10 | $8.00 | $8.00 | 0 | — | — |
| 1997-06-09 | $8.00 | $8.00 | 0 | — | — |
| 1997-06-06 | $8.00 | $8.00 | 1,200 | — | — |
| 1997-06-05 | $7.33 | $7.33 | 0 | — | — |
| 1997-06-04 | $7.33 | $7.33 | 0 | — | — |
| 1997-06-03 | $7.33 | $7.33 | 0 | — | — |
| 1997-06-02 | $7.33 | $7.33 | 0 | — | — |
| 1997-05-30 | $7.33 | $7.33 | 0 | — | — |
| 1997-05-29 | $7.33 | $7.33 | 0 | — | — |
| 1997-05-28 | $7.33 | $7.33 | 0 | — | — |
| 1997-05-27 | $7.33 | $7.33 | 8,100 | — | — |
| 1997-05-23 | $7.38 | $7.38 | 0 | — | — |
| 1997-05-22 | $7.38 | $7.38 | 3,000 | — | — |
| 1997-05-21 | $6.92 | $6.92 | 0 | — | — |
| 1997-05-20 | $6.92 | $6.92 | 0 | — | — |
| 1997-05-19 | $6.92 | $6.92 | 5,100 | — | — |
| 1997-05-16 | $8.33 | $8.33 | 0 | — | — |
| 1997-05-15 | $8.33 | $8.33 | 0 | — | — |
| 1997-05-14 | $8.33 | $8.33 | 0 | — | — |
| 1997-05-13 | $8.33 | $8.33 | 0 | — | — |
| 1997-05-12 | $8.33 | $8.33 | 0 | — | — |
| 1997-05-09 | $8.33 | $8.33 | 0 | — | — |
| 1997-05-08 | $8.33 | $8.33 | 0 | — | — |
| 1997-05-07 | $8.33 | $8.33 | 300 | — | — |
| 1997-05-06 | $8.00 | $8.00 | 0 | — | — |
| 1997-05-05 | $8.00 | $8.00 | 6,000 | — | — |
| 1997-05-02 | $10.00 | $10.00 | 300 | — | — |
| 1997-05-01 | $7.33 | $7.33 | 0 | — | — |
| 1997-04-30 | $7.33 | $7.33 | 300 | — | — |
| 1997-04-29 | $7.67 | $7.67 | 31,500 | — | — |
| 1997-04-28 | $7.33 | $7.33 | 5,100 | — | — |
| 1997-04-25 | $7.71 | $7.71 | 0 | — | — |
| 1997-04-24 | $7.71 | $7.71 | 0 | — | — |
| 1997-04-23 | $7.71 | $7.71 | 18,000 | — | — |
| 1997-04-22 | $7.67 | $7.67 | 300 | — | — |
| 1997-04-21 | $7.67 | $7.67 | 0 | — | — |
| 1997-04-18 | $7.67 | $7.67 | 0 | — | — |
| 1997-04-17 | $7.67 | $7.67 | 2,400 | — | — |
| 1997-04-16 | $7.67 | $7.67 | 0 | — | — |
| 1997-04-15 | $7.67 | $7.67 | 0 | — | — |
| 1997-04-14 | $7.67 | $7.67 | 0 | — | — |
| 1997-04-11 | $7.67 | $7.67 | 6,300 | — | — |
| 1997-04-10 | $7.67 | $7.67 | 0 | — | — |
| 1997-04-09 | $7.67 | $7.67 | 0 | — | — |
| 1997-04-08 | $7.67 | $7.67 | 0 | — | — |
| 1997-04-07 | $7.67 | $7.67 | 900 | — | — |
| 1997-04-04 | $7.67 | $7.67 | 0 | — | — |
| 1997-04-03 | $7.67 | $7.67 | 1,200 | — | — |
| 1997-04-02 | $8.17 | $8.17 | 2,100 | — | — |
| 1997-04-01 | $8.67 | $8.67 | 0 | — | — |
| 1997-03-31 | $8.67 | $8.67 | 300 | — | — |
| 1997-03-27 | $7.71 | $7.71 | 18,000 | — | — |
| 1997-03-26 | $7.50 | $7.50 | 600 | — | — |
| 1997-03-25 | $7.33 | $7.33 | 0 | — | — |
| 1997-03-24 | $7.33 | $7.33 | 0 | — | — |
| 1997-03-21 | $7.33 | $7.33 | 3,000 | — | — |
| 1997-03-20 | $7.33 | $7.33 | 0 | — | — |
| 1997-03-19 | $7.33 | $7.33 | 8,700 | — | — |
| 1997-03-18 | $7.33 | $7.33 | 0 | — | — |
| 1997-03-17 | $7.33 | $7.33 | 0 | — | — |
| 1997-03-14 | $7.33 | $7.33 | 6,600 | — | — |
| 1997-03-13 | $7.67 | $7.67 | 600 | — | — |
| 1997-03-12 | $7.33 | $7.33 | 0 | — | — |
| 1997-03-11 | $7.33 | $7.33 | 0 | — | — |
| 1997-03-10 | $7.33 | $7.33 | 0 | — | — |
| 1997-03-07 | $7.33 | $7.33 | 6,600 | — | — |
| 1997-03-06 | $7.67 | $7.67 | 0 | — | — |
| 1997-03-05 | $7.67 | $7.67 | 2,400 | — | — |
| 1997-03-04 | $8.21 | $8.21 | 4,200 | — | — |
| 1997-03-03 | $8.25 | $8.25 | 48,900 | — | — |
| 1997-02-28 | $8.13 | $8.13 | 24,000 | — | — |
| 1997-02-27 | $8.46 | $8.46 | 0 | — | — |
| 1997-02-26 | $8.46 | $8.46 | 10,500 | — | — |
| 1997-02-25 | $8.33 | $8.33 | 15,900 | — | — |
| 1997-02-24 | $8.17 | $8.17 | 21,000 | — | — |
| 1997-02-21 | $8.13 | $8.13 | 66,600 | — | — |
| 1997-02-20 | $8.13 | $8.13 | 600 | — | — |
| 1997-02-19 | $8.13 | $8.13 | 86,100 | — | — |
| 1997-02-18 | $8.54 | $8.54 | 0 | — | — |
| 1997-02-14 | $8.54 | $8.54 | 3,600 | — | — |
| 1997-02-13 | $8.67 | $8.67 | 12,000 | — | — |
| 1997-02-12 | $8.67 | $8.67 | 3,600 | — | — |
| 1997-02-11 | $8.67 | $8.67 | 9,900 | — | — |
| 1997-02-10 | $8.65 | $8.65 | 300 | — | — |
| 1997-02-07 | $8.65 | $8.65 | 600 | — | — |
| 1997-02-06 | $8.63 | $8.63 | 68,700 | — | — |
| 1997-02-05 | $8.88 | $8.88 | 11,700 | — | — |
| 1997-02-04 | $8.67 | $8.67 | 6,900 | — | — |
| 1997-02-03 | $8.67 | $8.67 | 3,000 | — | — |
| 1997-01-31 | $8.96 | $8.96 | 1,500 | — | — |
| 1997-01-30 | $8.50 | $8.50 | 600 | — | — |
| 1997-01-29 | $8.58 | $8.58 | 16,200 | — | — |
| 1997-01-28 | $8.96 | $8.96 | 0 | — | — |
| 1997-01-27 | $8.96 | $8.96 | 0 | — | — |
| 1997-01-24 | $8.96 | $8.96 | 9,000 | — | — |
| 1997-01-23 | $8.67 | $8.67 | 4,200 | — | — |
| 1997-01-22 | $8.67 | $8.67 | 11,700 | — | — |
| 1997-01-21 | $8.33 | $8.33 | 300 | — | — |
| 1997-01-20 | $8.67 | $8.67 | 0 | — | — |
| 1997-01-17 | $8.67 | $8.67 | 0 | — | — |
| 1997-01-16 | $8.67 | $8.67 | 0 | — | — |
| 1997-01-15 | $8.67 | $8.67 | 6,000 | — | — |
| 1997-01-14 | $8.92 | $8.92 | 1,500 | — | — |
| 1997-01-13 | $9.33 | $9.33 | 600 | — | — |
| 1997-01-10 | $9.21 | $9.21 | 11,400 | — | — |
| 1997-01-09 | $9.21 | $9.21 | 0 | — | — |
| 1997-01-08 | $9.21 | $9.21 | 600 | — | — |
| 1997-01-07 | $8.67 | $8.67 | 0 | — | — |
| 1997-01-06 | $8.67 | $8.67 | 4,500 | — | — |
| 1997-01-03 | $8.75 | $8.75 | 19,800 | — | — |
| 1997-01-02 | $8.92 | $8.92 | 47,100 | — | — |