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
- 1996-07-31 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 | $7.80 | $7.80 | 230,009 | — | — |
| 1997-12-30 | $7.92 | $7.92 | 129,711 | — | — |
| 1997-12-29 | $8.15 | $8.15 | 74,483 | — | — |
| 1997-12-26 | $8.51 | $8.51 | 68,558 | — | — |
| 1997-12-24 | $8.21 | $8.21 | 34,385 | — | — |
| 1997-12-23 | $8.27 | $8.27 | 326,076 | — | — |
| 1997-12-22 | $8.51 | $8.51 | 154,468 | — | — |
| 1997-12-19 | $8.09 | $8.09 | 78,080 | — | — |
| 1997-12-18 | $8.15 | $8.15 | 70,992 | — | — |
| 1997-12-17 | $8.15 | $8.15 | 117,967 | — | — |
| 1997-12-16 | $8.39 | $8.39 | 33,750 | — | — |
| 1997-12-15 | $8.27 | $8.27 | 105,694 | — | — |
| 1997-12-12 | $8.51 | $8.51 | 115,851 | — | — |
| 1997-12-11 | $8.74 | $8.74 | 161,239 | — | — |
| 1997-12-10 | $8.86 | $8.86 | 149,707 | — | — |
| 1997-12-09 | $9.33 | $9.33 | 64,432 | — | — |
| 1997-12-08 | $9.45 | $9.45 | 67,818 | — | — |
| 1997-12-05 | $9.57 | $9.57 | 90,882 | — | — |
| 1997-12-04 | $9.57 | $9.57 | 204,935 | — | — |
| 1997-12-03 | $9.39 | $9.39 | 380,351 | — | — |
| 1997-12-02 | $10.16 | $10.16 | 1,926,618 | — | — |
| 1997-12-01 | $8.62 | $8.62 | 58,296 | — | — |
| 1997-11-28 | $8.03 | $8.03 | 56,074 | — | — |
| 1997-11-26 | $8.33 | $8.33 | 51,842 | — | — |
| 1997-11-25 | $8.39 | $8.39 | 75,435 | — | — |
| 1997-11-24 | $8.57 | $8.57 | 29,201 | — | — |
| 1997-11-21 | $8.74 | $8.74 | 87,814 | — | — |
| 1997-11-20 | $8.86 | $8.86 | 109,291 | — | — |
| 1997-11-19 | $8.68 | $8.68 | 88,026 | — | — |
| 1997-11-18 | $8.80 | $8.80 | 103,049 | — | — |
| 1997-11-17 | $8.51 | $8.51 | 68,029 | — | — |
| 1997-11-14 | $8.62 | $8.62 | 119,977 | — | — |
| 1997-11-13 | $8.62 | $8.62 | 231,173 | — | — |
| 1997-11-12 | $9.22 | $9.22 | 117,650 | — | — |
| 1997-11-11 | $9.45 | $9.45 | 78,292 | — | — |
| 1997-11-10 | $9.51 | $9.51 | 65,596 | — | — |
| 1997-11-07 | $9.33 | $9.33 | 96,172 | — | — |
| 1997-11-06 | $9.57 | $9.57 | 23,276 | — | — |
| 1997-11-05 | $9.57 | $9.57 | 52,688 | — | — |
| 1997-11-04 | $9.69 | $9.69 | 52,900 | — | — |
| 1997-11-03 | $9.69 | $9.69 | 78,292 | — | — |
| 1997-10-31 | $9.92 | $9.92 | 86,650 | — | — |
| 1997-10-30 | $9.92 | $9.92 | 72,156 | — | — |
| 1997-10-29 | $9.92 | $9.92 | 147,908 | — | — |
| 1997-10-28 | $9.81 | $9.81 | 279,629 | — | — |
| 1997-10-27 | $9.57 | $9.57 | 163,778 | — | — |
| 1997-10-24 | $10.28 | $10.28 | 95,749 | — | — |
| 1997-10-23 | $9.81 | $9.81 | 105,800 | — | — |
| 1997-10-22 | $10.16 | $10.16 | 81,678 | — | — |
| 1997-10-21 | $10.28 | $10.28 | 88,555 | — | — |
| 1997-10-20 | $10.04 | $10.04 | 96,595 | — | — |
| 1997-10-17 | $9.92 | $9.92 | 162,191 | — | — |
| 1997-10-16 | $10.52 | $10.52 | 219,747 | — | — |
| 1997-10-15 | $10.63 | $10.63 | 159,758 | — | — |
| 1997-10-14 | $10.63 | $10.63 | 315,390 | — | — |
| 1997-10-13 | $10.52 | $10.52 | 734,675 | — | — |
| 1997-10-10 | $9.45 | $9.45 | 84,005 | — | — |
| 1997-10-09 | $9.27 | $9.27 | 117,121 | — | — |
| 1997-10-08 | $9.39 | $9.39 | 81,889 | — | — |
| 1997-10-07 | $9.45 | $9.45 | 80,831 | — | — |
| 1997-10-06 | $9.45 | $9.45 | 92,787 | — | — |
| 1997-10-03 | $9.57 | $9.57 | 215,091 | — | — |
| 1997-10-02 | $9.92 | $9.92 | 44,436 | — | — |
| 1997-10-01 | $10.04 | $10.04 | 93,950 | — | — |
| 1997-09-30 | $10.28 | $10.28 | 143,571 | — | — |
| 1997-09-29 | $10.52 | $10.52 | 89,718 | — | — |
| 1997-09-26 | $10.93 | $10.93 | 94,268 | — | — |
| 1997-09-25 | $11.22 | $11.22 | 192,768 | — | — |
| 1997-09-24 | $11.22 | $11.22 | 237,944 | — | — |
| 1997-09-23 | $11.05 | $11.05 | 788,739 | — | — |
| 1997-09-22 | $10.52 | $10.52 | 528,894 | — | — |
| 1997-09-19 | $9.54 | $9.54 | 105,377 | — | — |
| 1997-09-18 | $9.39 | $9.39 | 128,547 | — | — |
| 1997-09-17 | $9.57 | $9.57 | 129,288 | — | — |
| 1997-09-16 | $9.69 | $9.69 | 180,918 | — | — |
| 1997-09-15 | $9.81 | $9.81 | 292,537 | — | — |
| 1997-09-12 | $9.22 | $9.22 | 167,270 | — | — |
| 1997-09-11 | $9.16 | $9.16 | 161,874 | — | — |
| 1997-09-10 | $9.33 | $9.33 | 175,311 | — | — |
| 1997-09-09 | $9.63 | $9.63 | 142,089 | — | — |
| 1997-09-08 | $9.69 | $9.69 | 316,130 | — | — |
| 1997-09-05 | $9.22 | $9.22 | 100,298 | — | — |
| 1997-09-04 | $9.45 | $9.45 | 118,919 | — | — |
| 1997-09-03 | $9.22 | $9.22 | 304,069 | — | — |
| 1997-09-02 | $9.45 | $9.45 | 799,636 | — | — |
| 1997-08-29 | $9.10 | $9.10 | 657,018 | — | — |
| 1997-08-28 | $9.67 | $9.67 | 650,458 | — | — |
| 1997-08-27 | $10.28 | $10.28 | 757,316 | — | — |
| 1997-08-26 | $11.34 | $11.34 | 512,495 | — | — |
| 1997-08-25 | $12.11 | $12.11 | 553,863 | — | — |
| 1997-08-22 | $11.58 | $11.58 | 344,696 | — | — |
| 1997-08-21 | $11.58 | $11.58 | 1,525,001 | — | — |
| 1997-08-20 | $11.05 | $11.05 | 2,091,243 | — | — |
| 1997-08-19 | $11.34 | $11.34 | 5,639,563 | — | — |
| 1997-08-18 | $15.24 | $15.24 | 9,499,676 | — | — |
| 1997-08-15 | $13.23 | $13.23 | 13,193,366 | — | — |
| 1997-08-14 | $6.14 | $6.14 | 143,042 | — | — |
| 1997-08-13 | $5.55 | $5.55 | 38,300 | — | — |
| 1997-08-12 | $5.55 | $5.55 | 71,098 | — | — |
| 1997-08-11 | $5.67 | $5.67 | 78,609 | — | — |
| 1997-08-08 | $6.26 | $6.26 | 261,643 | — | — |
| 1997-08-07 | $6.50 | $6.50 | 44,648 | — | — |
| 1997-08-06 | $6.73 | $6.73 | 20,419 | — | — |
| 1997-08-05 | $6.73 | $6.73 | 86,862 | — | — |
| 1997-08-04 | $6.62 | $6.62 | 8,676 | — | — |
| 1997-08-01 | $6.14 | $6.14 | 32,904 | — | — |
| 1997-07-31 | $6.38 | $6.38 | 111,725 | — | — |
| 1997-07-30 | $6.26 | $6.26 | 41,897 | — | — |
| 1997-07-29 | $6.38 | $6.38 | 31,317 | — | — |
| 1997-07-28 | $6.50 | $6.50 | 43,378 | — | — |
| 1997-07-25 | $6.38 | $6.38 | 15,553 | — | — |
| 1997-07-24 | $6.50 | $6.50 | 3,809 | — | — |
| 1997-07-23 | $6.38 | $6.38 | 5,184 | — | — |
| 1997-07-22 | $6.62 | $6.62 | 7,935 | — | — |
| 1997-07-21 | $6.62 | $6.62 | 14,071 | — | — |
| 1997-07-18 | $6.26 | $6.26 | 8,993 | — | — |
| 1997-07-17 | $6.50 | $6.50 | 49,303 | — | — |
| 1997-07-16 | $6.73 | $6.73 | 68,347 | — | — |
| 1997-07-15 | $6.73 | $6.73 | 18,198 | — | — |
| 1997-07-14 | $6.85 | $6.85 | 29,201 | — | — |
| 1997-07-11 | $7.03 | $7.03 | 70,674 | — | — |
| 1997-07-10 | $6.85 | $6.85 | 10,368 | — | — |
| 1997-07-09 | $6.85 | $6.85 | 83,370 | — | — |
| 1997-07-08 | $7.44 | $7.44 | 20,314 | — | — |
| 1997-07-07 | $6.85 | $6.85 | 23,488 | — | — |
| 1997-07-03 | $6.97 | $6.97 | 5,078 | — | — |
| 1997-07-02 | $7.27 | $7.27 | 11,215 | — | — |
| 1997-07-01 | $6.97 | $6.97 | 5,819 | — | — |
| 1997-06-30 | $7.09 | $7.09 | 5,290 | — | — |
| 1997-06-27 | $7.33 | $7.33 | 10,686 | — | — |
| 1997-06-26 | $7.21 | $7.21 | 50,361 | — | — |
| 1997-06-25 | $6.73 | $6.73 | 118,179 | — | — |
| 1997-06-24 | $7.68 | $7.68 | 18,409 | — | — |
| 1997-06-23 | $7.80 | $7.80 | 68,664 | — | — |
| 1997-06-20 | $8.15 | $8.15 | 2,539 | — | — |
| 1997-06-19 | $8.51 | $8.51 | 27,402 | — | — |
| 1997-06-18 | $8.27 | $8.27 | 55,439 | — | — |
| 1997-06-17 | $8.68 | $8.68 | 8,041 | — | — |
| 1997-06-16 | $8.57 | $8.57 | 18,727 | — | — |
| 1997-06-13 | $8.27 | $8.27 | 28,989 | — | — |
| 1997-06-12 | $8.51 | $8.51 | 22,535 | — | — |
| 1997-06-11 | $8.51 | $8.51 | 37,771 | — | — |
| 1997-06-10 | $8.51 | $8.51 | 13,966 | — | — |
| 1997-06-09 | $8.45 | $8.45 | 25,604 | — | — |
| 1997-06-06 | $8.51 | $8.51 | 9,416 | — | — |
| 1997-06-05 | $8.39 | $8.39 | 42,426 | — | — |
| 1997-06-04 | $8.39 | $8.39 | 40,204 | — | — |
| 1997-06-03 | $8.62 | $8.62 | 16,716 | — | — |
| 1997-06-02 | $8.39 | $8.39 | 44,753 | — | — |
| 1997-05-30 | $8.39 | $8.39 | 29,095 | — | — |
| 1997-05-29 | $8.15 | $8.15 | 86,121 | — | — |
| 1997-05-28 | $8.39 | $8.39 | 10,580 | — | — |
| 1997-05-27 | $8.74 | $8.74 | 32,163 | — | — |
| 1997-05-23 | $8.51 | $8.51 | 2,328 | — | — |
| 1997-05-22 | $8.51 | $8.51 | 8,781 | — | — |
| 1997-05-21 | $8.51 | $8.51 | 9,099 | — | — |
| 1997-05-20 | $8.39 | $8.39 | 2,857 | — | — |
| 1997-05-19 | $8.86 | $8.86 | 6,560 | — | — |
| 1997-05-16 | $8.62 | $8.62 | 28,354 | — | — |
| 1997-05-15 | $8.62 | $8.62 | 3,068 | — | — |
| 1997-05-14 | $8.62 | $8.62 | 3,915 | — | — |
| 1997-05-13 | $8.86 | $8.86 | 39,040 | — | — |
| 1997-05-12 | $8.62 | $8.62 | 43,378 | — | — |
| 1997-05-09 | $8.39 | $8.39 | 27,296 | — | — |
| 1997-05-08 | $8.74 | $8.74 | 4,867 | — | — |
| 1997-05-07 | $8.51 | $8.51 | 3,386 | — | — |
| 1997-05-06 | $8.51 | $8.51 | 17,563 | — | — |
| 1997-05-05 | $8.27 | $8.27 | 19,044 | — | — |
| 1997-05-02 | $7.80 | $7.80 | 117,544 | — | — |
| 1997-05-01 | $7.92 | $7.92 | 76,917 | — | — |
| 1997-04-30 | $9.33 | $9.33 | 20,314 | — | — |
| 1997-04-29 | $9.22 | $9.22 | 78,504 | — | — |
| 1997-04-28 | $8.27 | $8.27 | 4,973 | — | — |
| 1997-04-25 | $7.92 | $7.92 | 24,334 | — | — |
| 1997-04-24 | $8.39 | $8.39 | 23,593 | — | — |
| 1997-04-23 | $8.51 | $8.51 | 4,973 | — | — |
| 1997-04-22 | $8.39 | $8.39 | 15,024 | — | — |
| 1997-04-21 | $8.86 | $8.86 | 12,696 | — | — |
| 1997-04-18 | $9.10 | $9.10 | 30,576 | — | — |
| 1997-04-17 | $8.62 | $8.62 | 3,386 | — | — |
| 1997-04-16 | $8.62 | $8.62 | 2,857 | — | — |
| 1997-04-15 | $8.86 | $8.86 | 12,484 | — | — |
| 1997-04-14 | $8.86 | $8.86 | 11,638 | — | — |
| 1997-04-11 | $8.15 | $8.15 | 26,662 | — | — |
| 1997-04-10 | $9.45 | $9.45 | 16,505 | — | — |
| 1997-04-09 | $9.69 | $9.69 | 42,532 | — | — |
| 1997-04-08 | $10.04 | $10.04 | 529 | — | — |
| 1997-04-07 | $9.87 | $9.87 | 35,972 | — | — |
| 1997-04-04 | $9.33 | $9.33 | 19,361 | — | — |
| 1997-04-03 | $8.74 | $8.74 | 41,368 | — | — |
| 1997-04-02 | $9.10 | $9.10 | 9,945 | — | — |
| 1997-04-01 | $9.45 | $9.45 | 14,389 | — | — |
| 1997-03-31 | $9.22 | $9.22 | 43,695 | — | — |
| 1997-03-27 | $9.81 | $9.81 | 32,692 | — | — |
| 1997-03-26 | $10.10 | $10.10 | 86,439 | — | — |
| 1997-03-25 | $10.04 | $10.04 | 80,620 | — | — |
| 1997-03-24 | $11.22 | $11.22 | 532,809 | — | — |
| 1997-03-21 | $10.52 | $10.52 | 107,493 | — | — |
| 1997-03-20 | $9.22 | $9.22 | 38,934 | — | — |
| 1997-03-19 | $9.81 | $9.81 | 54,381 | — | — |
| 1997-03-18 | $10.40 | $10.40 | 44,224 | — | — |
| 1997-03-17 | $11.22 | $11.22 | 28,672 | — | — |
| 1997-03-14 | $11.46 | $11.46 | 10,368 | — | — |
| 1997-03-13 | $11.11 | $11.11 | 60,412 | — | — |
| 1997-03-12 | $11.22 | $11.22 | 73,214 | — | — |
| 1997-03-11 | $10.63 | $10.63 | 10,368 | — | — |
| 1997-03-10 | $10.28 | $10.28 | 20,631 | — | — |
| 1997-03-07 | $9.75 | $9.75 | 74,695 | — | — |
| 1997-03-06 | $9.57 | $9.57 | 72,367 | — | — |
| 1997-03-05 | $9.10 | $9.10 | 146,216 | — | — |
| 1997-03-04 | $9.81 | $9.81 | 83,370 | — | — |
| 1997-03-03 | $9.92 | $9.92 | 54,170 | — | — |
| 1997-02-28 | $10.16 | $10.16 | 168,222 | — | — |
| 1997-02-27 | $10.52 | $10.52 | 121,987 | — | — |
| 1997-02-26 | $11.22 | $11.22 | 41,685 | — | — |
| 1997-02-25 | $11.34 | $11.34 | 23,276 | — | — |
| 1997-02-24 | $11.58 | $11.58 | 152,775 | — | — |
| 1997-02-21 | $11.81 | $11.81 | 29,095 | — | — |
| 1997-02-20 | $11.58 | $11.58 | 24,334 | — | — |
| 1997-02-19 | $12.17 | $12.17 | 13,331 | — | — |
| 1997-02-18 | $12.29 | $12.29 | 34,279 | — | — |
| 1997-02-14 | $12.64 | $12.64 | 10,686 | — | — |
| 1997-02-13 | $12.05 | $12.05 | 16,187 | — | — |
| 1997-02-12 | $12.29 | $12.29 | 23,699 | — | — |
| 1997-02-11 | $12.41 | $12.41 | 15,764 | — | — |
| 1997-02-10 | $12.52 | $12.52 | 18,198 | — | — |
| 1997-02-07 | $12.17 | $12.17 | 16,399 | — | — |
| 1997-02-06 | $12.05 | $12.05 | 16,293 | — | — |
| 1997-02-05 | $12.41 | $12.41 | 12,590 | — | — |
| 1997-02-04 | $12.88 | $12.88 | 126,643 | — | — |
| 1997-02-03 | $12.52 | $12.52 | 43,166 | — | — |
| 1997-01-31 | $12.32 | $12.32 | 47,398 | — | — |
| 1997-01-30 | $11.36 | $11.36 | 82,736 | — | — |
| 1997-01-29 | $11.87 | $11.87 | 95,220 | — | — |
| 1997-01-28 | $12.05 | $12.05 | 206,522 | — | — |
| 1997-01-27 | $10.99 | $10.99 | 377,389 | — | — |
| 1997-01-24 | $13.94 | $13.94 | 13,119 | — | — |
| 1997-01-23 | $14.06 | $14.06 | 9,628 | — | — |
| 1997-01-22 | $14.18 | $14.18 | 22,218 | — | — |
| 1997-01-21 | $15.12 | $15.12 | 38,300 | — | — |
| 1997-01-20 | $14.30 | $14.30 | 39,887 | — | — |
| 1997-01-17 | $13.82 | $13.82 | 15,341 | — | — |
| 1997-01-16 | $13.59 | $13.59 | 24,440 | — | — |
| 1997-01-15 | $13.47 | $13.47 | 112,360 | — | — |
| 1997-01-14 | $14.41 | $14.41 | 123,574 | — | — |
| 1997-01-13 | $15.60 | $15.60 | 34,914 | — | — |
| 1997-01-10 | $15.83 | $15.83 | 142,724 | — | — |
| 1997-01-09 | $16.07 | $16.07 | 147,062 | — | — |
| 1997-01-08 | $17.01 | $17.01 | 144,946 | — | — |
| 1997-01-07 | $16.78 | $16.78 | 233,924 | — | — |
| 1997-01-06 | $14.30 | $14.30 | 90,776 | — | — |
| 1997-01-03 | $13.00 | $13.00 | 62,422 | — | — |
| 1997-01-02 | $12.88 | $12.88 | 57,344 | — | — |