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
- 1980-03-17 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 | $7.10 | $12.45 | 117,900 | — | — |
| 1997-12-30 | $7.10 | $12.45 | 154,800 | — | — |
| 1997-12-29 | $7.09 | $12.42 | 272,700 | — | — |
| 1997-12-26 | $7.04 | $12.34 | 56,700 | — | — |
| 1997-12-24 | $7.09 | $12.42 | 151,200 | — | — |
| 1997-12-23 | $7.02 | $12.30 | 756,900 | — | — |
| 1997-12-22 | $7.10 | $12.43 | 657,900 | — | — |
| 1997-12-19 | $6.90 | $12.08 | 1,523,700 | — | — |
| 1997-12-18 | $6.97 | $12.20 | 358,200 | — | — |
| 1997-12-17 | $6.97 | $12.20 | 382,500 | — | — |
| 1997-12-16 | $6.94 | $12.17 | 280,800 | — | — |
| 1997-12-15 | $6.85 | $12.00 | 392,400 | — | — |
| 1997-12-12 | $6.83 | $11.97 | 845,100 | — | — |
| 1997-12-11 | $6.74 | $11.80 | 367,200 | — | — |
| 1997-12-10 | $6.75 | $11.83 | 543,600 | — | — |
| 1997-12-09 | $6.78 | $11.89 | 238,500 | — | — |
| 1997-12-08 | $6.81 | $11.92 | 375,300 | — | — |
| 1997-12-05 | $6.71 | $11.75 | 408,600 | — | — |
| 1997-12-04 | $6.57 | $11.51 | 432,900 | — | — |
| 1997-12-03 | $6.56 | $11.50 | 377,100 | — | — |
| 1997-12-02 | $6.49 | $11.36 | 355,500 | — | — |
| 1997-12-01 | $6.46 | $11.32 | 751,500 | — | — |
| 1997-11-28 | $6.60 | $11.57 | 827,100 | — | — |
| 1997-11-26 | $6.92 | $12.01 | 1,179,900 | — | — |
| 1997-11-25 | $6.98 | $12.12 | 894,600 | — | — |
| 1997-11-24 | $6.99 | $12.13 | 134,100 | — | — |
| 1997-11-21 | $7.01 | $12.18 | 313,200 | — | — |
| 1997-11-20 | $6.98 | $12.12 | 451,800 | — | — |
| 1997-11-19 | $7.01 | $12.17 | 201,600 | — | — |
| 1997-11-18 | $7.06 | $12.25 | 290,700 | — | — |
| 1997-11-17 | $7.06 | $12.26 | 713,700 | — | — |
| 1997-11-14 | $7.06 | $12.25 | 144,000 | — | — |
| 1997-11-13 | $7.02 | $12.19 | 140,400 | — | — |
| 1997-11-12 | $7.08 | $12.30 | 108,900 | — | — |
| 1997-11-11 | $7.13 | $12.39 | 327,600 | — | — |
| 1997-11-10 | $7.10 | $12.34 | 273,600 | — | — |
| 1997-11-07 | $7.06 | $12.26 | 428,400 | — | — |
| 1997-11-06 | $7.09 | $12.31 | 145,800 | — | — |
| 1997-11-05 | $7.07 | $12.28 | 96,300 | — | — |
| 1997-11-04 | $7.12 | $12.36 | 186,300 | — | — |
| 1997-11-03 | $7.02 | $12.19 | 225,000 | — | — |
| 1997-10-31 | $6.92 | $12.01 | 317,700 | — | — |
| 1997-10-30 | $6.89 | $11.96 | 125,100 | — | — |
| 1997-10-29 | $6.82 | $11.84 | 149,400 | — | — |
| 1997-10-28 | $6.67 | $11.58 | 516,600 | — | — |
| 1997-10-27 | $6.58 | $11.42 | 1,309,500 | — | — |
| 1997-10-24 | $6.90 | $11.99 | 296,100 | — | — |
| 1997-10-23 | $6.94 | $12.06 | 408,600 | — | — |
| 1997-10-22 | $6.99 | $12.13 | 317,700 | — | — |
| 1997-10-21 | $7.06 | $12.25 | 348,300 | — | — |
| 1997-10-20 | $6.94 | $12.06 | 1,182,600 | — | — |
| 1997-10-17 | $6.92 | $12.01 | 350,100 | — | — |
| 1997-10-16 | $6.81 | $11.83 | 1,026,900 | — | — |
| 1997-10-15 | $6.74 | $11.70 | 447,300 | — | — |
| 1997-10-14 | $6.86 | $11.91 | 488,700 | — | — |
| 1997-10-13 | $6.78 | $11.77 | 648,000 | — | — |
| 1997-10-10 | $6.77 | $11.76 | 2,072,700 | — | — |
| 1997-10-09 | $6.92 | $12.02 | 1,088,100 | — | — |
| 1997-10-08 | $6.91 | $12.00 | 2,113,200 | — | — |
| 1997-10-07 | $7.24 | $12.57 | 1,529,100 | — | — |
| 1997-10-06 | $6.81 | $11.82 | 217,800 | — | — |
| 1997-10-03 | $6.63 | $11.50 | 241,200 | — | — |
| 1997-10-02 | $6.56 | $11.38 | 261,000 | — | — |
| 1997-10-01 | $6.49 | $11.26 | 214,200 | — | — |
| 1997-09-30 | $6.39 | $11.09 | 63,900 | — | — |
| 1997-09-29 | $6.38 | $11.07 | 234,000 | — | — |
| 1997-09-26 | $6.38 | $11.07 | 664,200 | — | — |
| 1997-09-25 | $6.30 | $10.94 | 176,400 | — | — |
| 1997-09-24 | $6.44 | $11.18 | 192,600 | — | — |
| 1997-09-23 | $6.43 | $11.17 | 337,500 | — | — |
| 1997-09-22 | $6.42 | $11.16 | 285,300 | — | — |
| 1997-09-19 | $6.32 | $10.97 | 262,800 | — | — |
| 1997-09-18 | $6.30 | $10.94 | 68,400 | — | — |
| 1997-09-17 | $6.23 | $10.82 | 380,700 | — | — |
| 1997-09-16 | $6.22 | $10.79 | 324,900 | — | — |
| 1997-09-15 | $6.10 | $10.59 | 550,800 | — | — |
| 1997-09-12 | $6.04 | $10.49 | 1,053,000 | — | — |
| 1997-09-11 | $6.11 | $10.61 | 333,900 | — | — |
| 1997-09-10 | $6.19 | $10.76 | 1,015,200 | — | — |
| 1997-09-09 | $6.33 | $11.00 | 374,400 | — | — |
| 1997-09-08 | $6.26 | $10.88 | 137,700 | — | — |
| 1997-09-05 | $6.22 | $10.81 | 357,300 | — | — |
| 1997-09-04 | $6.20 | $10.77 | 730,800 | — | — |
| 1997-09-03 | $6.18 | $10.73 | 7,194,600 | — | — |
| 1997-09-02 | $6.20 | $10.66 | 316,800 | — | — |
| 1997-08-29 | $6.14 | $10.56 | 620,100 | — | — |
| 1997-08-28 | $6.15 | $10.58 | 1,011,600 | — | — |
| 1997-08-27 | $6.16 | $10.59 | 535,500 | — | — |
| 1997-08-26 | $6.11 | $10.51 | 323,100 | — | — |
| 1997-08-25 | $6.13 | $10.53 | 1,103,400 | — | — |
| 1997-08-22 | $6.05 | $10.40 | 929,700 | — | — |
| 1997-08-21 | $5.94 | $10.21 | 620,100 | — | — |
| 1997-08-20 | $5.92 | $10.17 | 338,400 | — | — |
| 1997-08-19 | $5.85 | $10.07 | 258,300 | — | — |
| 1997-08-18 | $5.81 | $9.98 | 287,100 | — | — |
| 1997-08-15 | $5.77 | $9.92 | 447,300 | — | — |
| 1997-08-14 | $5.97 | $10.26 | 199,800 | — | — |
| 1997-08-13 | $5.95 | $10.23 | 228,600 | — | — |
| 1997-08-12 | $5.99 | $10.29 | 157,500 | — | — |
| 1997-08-11 | $5.99 | $10.29 | 216,000 | — | — |
| 1997-08-08 | $5.97 | $10.27 | 879,300 | — | — |
| 1997-08-07 | $5.99 | $10.30 | 390,600 | — | — |
| 1997-08-06 | $6.01 | $10.34 | 275,400 | — | — |
| 1997-08-05 | $5.99 | $10.30 | 563,400 | — | — |
| 1997-08-04 | $5.89 | $10.13 | 234,000 | — | — |
| 1997-08-01 | $5.79 | $9.96 | 527,400 | — | — |
| 1997-07-31 | $5.83 | $10.02 | 543,600 | — | — |
| 1997-07-30 | $5.76 | $9.90 | 1,206,000 | — | — |
| 1997-07-29 | $5.72 | $9.84 | 360,900 | — | — |
| 1997-07-28 | $5.56 | $9.55 | 477,900 | — | — |
| 1997-07-25 | $5.59 | $9.61 | 117,000 | — | — |
| 1997-07-24 | $5.53 | $9.52 | 459,900 | — | — |
| 1997-07-23 | $5.53 | $9.50 | 687,600 | — | — |
| 1997-07-22 | $5.50 | $9.46 | 694,800 | — | — |
| 1997-07-21 | $5.50 | $9.46 | 454,500 | — | — |
| 1997-07-18 | $5.60 | $9.62 | 390,600 | — | — |
| 1997-07-17 | $5.64 | $9.70 | 454,500 | — | — |
| 1997-07-16 | $5.65 | $9.71 | 362,700 | — | — |
| 1997-07-15 | $5.68 | $9.77 | 302,400 | — | — |
| 1997-07-14 | $5.75 | $9.89 | 236,700 | — | — |
| 1997-07-11 | $5.76 | $9.91 | 234,900 | — | — |
| 1997-07-10 | $5.83 | $10.02 | 191,700 | — | — |
| 1997-07-09 | $5.87 | $10.09 | 429,300 | — | — |
| 1997-07-08 | $5.83 | $10.03 | 268,200 | — | — |
| 1997-07-07 | $5.83 | $10.03 | 207,000 | — | — |
| 1997-07-03 | $5.81 | $9.98 | 75,600 | — | — |
| 1997-07-02 | $5.76 | $9.91 | 189,900 | — | — |
| 1997-07-01 | $5.67 | $9.74 | 476,100 | — | — |
| 1997-06-30 | $5.71 | $9.82 | 117,900 | — | — |
| 1997-06-27 | $5.70 | $9.80 | 258,300 | — | — |
| 1997-06-26 | $5.70 | $9.80 | 279,900 | — | — |
| 1997-06-25 | $5.69 | $9.79 | 633,600 | — | — |
| 1997-06-24 | $5.61 | $9.65 | 405,000 | — | — |
| 1997-06-23 | $5.66 | $9.73 | 471,600 | — | — |
| 1997-06-20 | $5.66 | $9.73 | 263,700 | — | — |
| 1997-06-19 | $5.69 | $9.78 | 542,700 | — | — |
| 1997-06-18 | $5.72 | $9.84 | 613,800 | — | — |
| 1997-06-17 | $5.74 | $9.88 | 756,000 | — | — |
| 1997-06-16 | $5.71 | $9.82 | 573,300 | — | — |
| 1997-06-13 | $5.60 | $9.62 | 460,800 | — | — |
| 1997-06-12 | $5.51 | $9.48 | 225,000 | — | — |
| 1997-06-11 | $5.49 | $9.45 | 260,100 | — | — |
| 1997-06-10 | $5.51 | $9.48 | 378,900 | — | — |
| 1997-06-09 | $5.51 | $9.48 | 120,600 | — | — |
| 1997-06-06 | $5.53 | $9.52 | 634,500 | — | — |
| 1997-06-05 | $5.56 | $9.55 | 744,300 | — | — |
| 1997-06-04 | $5.56 | $9.56 | 251,100 | — | — |
| 1997-06-03 | $5.58 | $9.59 | 612,900 | — | — |
| 1997-06-02 | $5.50 | $9.46 | 411,300 | — | — |
| 1997-05-30 | $5.41 | $9.30 | 595,800 | — | — |
| 1997-05-29 | $5.32 | $9.15 | 5,708,700 | — | — |
| 1997-05-28 | $5.33 | $9.07 | 285,300 | — | — |
| 1997-05-27 | $5.35 | $9.09 | 427,500 | — | — |
| 1997-05-23 | $5.33 | $9.05 | 198,900 | — | — |
| 1997-05-22 | $5.26 | $8.95 | 272,700 | — | — |
| 1997-05-21 | $5.26 | $8.95 | 486,900 | — | — |
| 1997-05-20 | $5.26 | $8.95 | 318,600 | — | — |
| 1997-05-19 | $5.21 | $8.85 | 129,600 | — | — |
| 1997-05-16 | $5.20 | $8.84 | 607,500 | — | — |
| 1997-05-15 | $5.20 | $8.84 | 648,900 | — | — |
| 1997-05-14 | $5.18 | $8.81 | 257,400 | — | — |
| 1997-05-13 | $5.19 | $8.83 | 468,000 | — | — |
| 1997-05-12 | $5.16 | $8.77 | 612,900 | — | — |
| 1997-05-09 | $5.12 | $8.70 | 243,000 | — | — |
| 1997-05-08 | $5.11 | $8.69 | 314,100 | — | — |
| 1997-05-07 | $5.13 | $8.71 | 239,400 | — | — |
| 1997-05-06 | $5.15 | $8.76 | 717,300 | — | — |
| 1997-05-05 | $5.18 | $8.81 | 396,000 | — | — |
| 1997-05-02 | $5.14 | $8.73 | 305,100 | — | — |
| 1997-05-01 | $5.10 | $8.66 | 1,426,500 | — | — |
| 1997-04-30 | $5.07 | $8.62 | 869,400 | — | — |
| 1997-04-29 | $4.96 | $8.43 | 472,500 | — | — |
| 1997-04-28 | $4.88 | $8.29 | 288,000 | — | — |
| 1997-04-25 | $4.88 | $8.29 | 666,000 | — | — |
| 1997-04-24 | $4.94 | $8.40 | 440,100 | — | — |
| 1997-04-23 | $4.93 | $8.38 | 1,216,800 | — | — |
| 1997-04-22 | $4.93 | $8.38 | 880,200 | — | — |
| 1997-04-21 | $5.00 | $8.50 | 646,200 | — | — |
| 1997-04-18 | $5.03 | $8.55 | 257,400 | — | — |
| 1997-04-17 | $5.01 | $8.52 | 511,200 | — | — |
| 1997-04-16 | $4.97 | $8.45 | 274,500 | — | — |
| 1997-04-15 | $4.99 | $8.48 | 96,300 | — | — |
| 1997-04-14 | $5.00 | $8.50 | 474,300 | — | — |
| 1997-04-11 | $4.96 | $8.43 | 135,900 | — | — |
| 1997-04-10 | $5.03 | $8.55 | 120,600 | — | — |
| 1997-04-09 | $5.03 | $8.55 | 166,500 | — | — |
| 1997-04-08 | $4.99 | $8.48 | 487,800 | — | — |
| 1997-04-07 | $5.01 | $8.52 | 290,700 | — | — |
| 1997-04-04 | $5.00 | $8.50 | 727,200 | — | — |
| 1997-04-03 | $5.07 | $8.62 | 673,200 | — | — |
| 1997-04-02 | $5.08 | $8.64 | 523,800 | — | — |
| 1997-04-01 | $5.15 | $8.76 | 474,300 | — | — |
| 1997-03-31 | $5.18 | $8.81 | 351,000 | — | — |
| 1997-03-27 | $5.21 | $8.85 | 169,200 | — | — |
| 1997-03-26 | $5.21 | $8.85 | 1,173,600 | — | — |
| 1997-03-25 | $5.21 | $8.85 | 504,000 | — | — |
| 1997-03-24 | $5.14 | $8.73 | 610,200 | — | — |
| 1997-03-21 | $5.11 | $8.69 | 119,700 | — | — |
| 1997-03-20 | $5.11 | $8.69 | 112,500 | — | — |
| 1997-03-19 | $5.14 | $8.73 | 571,500 | — | — |
| 1997-03-18 | $5.17 | $8.78 | 165,600 | — | — |
| 1997-03-17 | $5.15 | $8.76 | 181,800 | — | — |
| 1997-03-14 | $5.18 | $8.81 | 305,100 | — | — |
| 1997-03-13 | $5.14 | $8.73 | 499,500 | — | — |
| 1997-03-12 | $5.17 | $8.78 | 690,300 | — | — |
| 1997-03-11 | $5.08 | $8.64 | 409,500 | — | — |
| 1997-03-10 | $5.06 | $8.59 | 264,600 | — | — |
| 1997-03-07 | $5.03 | $8.55 | 805,500 | — | — |
| 1997-03-06 | $5.01 | $8.52 | 764,100 | — | — |
| 1997-03-05 | $5.00 | $8.50 | 391,500 | — | — |
| 1997-03-04 | $4.94 | $8.40 | 877,500 | — | — |
| 1997-03-03 | $4.86 | $8.26 | 765,000 | — | — |
| 1997-02-28 | $4.88 | $8.29 | 790,200 | — | — |
| 1997-02-27 | $4.96 | $8.43 | 2,965,500 | — | — |
| 1997-02-26 | $5.01 | $8.42 | 1,521,000 | — | — |
| 1997-02-25 | $5.08 | $8.54 | 499,500 | — | — |
| 1997-02-24 | $5.11 | $8.58 | 1,089,000 | — | — |
| 1997-02-21 | $5.06 | $8.49 | 838,800 | — | — |
| 1997-02-20 | $4.96 | $8.33 | 1,045,800 | — | — |
| 1997-02-19 | $5.19 | $8.72 | 242,100 | — | — |
| 1997-02-18 | $5.25 | $8.82 | 270,900 | — | — |
| 1997-02-14 | $5.26 | $8.84 | 660,600 | — | — |
| 1997-02-13 | $5.28 | $8.86 | 307,800 | — | — |
| 1997-02-12 | $5.26 | $8.84 | 1,176,300 | — | — |
| 1997-02-11 | $5.29 | $8.89 | 1,459,800 | — | — |
| 1997-02-10 | $5.28 | $8.86 | 1,128,600 | — | — |
| 1997-02-07 | $5.32 | $8.93 | 2,624,400 | — | — |
| 1997-02-06 | $5.32 | $8.93 | 333,000 | — | — |
| 1997-02-05 | $5.35 | $8.98 | 792,900 | — | — |
| 1997-02-04 | $5.32 | $8.93 | 478,800 | — | — |
| 1997-02-03 | $5.38 | $9.02 | 743,400 | — | — |
| 1997-01-31 | $5.35 | $8.98 | 983,700 | — | — |
| 1997-01-30 | $5.32 | $8.93 | 422,100 | — | — |
| 1997-01-29 | $5.35 | $8.98 | 430,200 | — | — |
| 1997-01-28 | $5.31 | $8.91 | 972,900 | — | — |
| 1997-01-27 | $5.26 | $8.84 | 504,900 | — | — |
| 1997-01-24 | $5.24 | $8.79 | 355,500 | — | — |
| 1997-01-23 | $5.24 | $8.79 | 864,900 | — | — |
| 1997-01-22 | $5.29 | $8.89 | 734,400 | — | — |
| 1997-01-21 | $5.35 | $8.98 | 444,600 | — | — |
| 1997-01-20 | $5.38 | $9.02 | 296,100 | — | — |
| 1997-01-17 | $5.43 | $9.12 | 539,100 | — | — |
| 1997-01-16 | $5.42 | $9.09 | 1,152,900 | — | — |
| 1997-01-15 | $5.35 | $8.98 | 739,800 | — | — |
| 1997-01-14 | $5.24 | $8.79 | 482,400 | — | — |
| 1997-01-13 | $5.24 | $8.79 | 307,800 | — | — |
| 1997-01-10 | $5.24 | $8.79 | 1,068,300 | — | — |
| 1997-01-09 | $5.19 | $8.72 | 496,800 | — | — |
| 1997-01-08 | $5.22 | $8.77 | 780,300 | — | — |
| 1997-01-07 | $5.15 | $8.65 | 340,200 | — | — |
| 1997-01-06 | $5.08 | $8.54 | 1,069,200 | — | — |
| 1997-01-03 | $5.01 | $8.42 | 1,084,500 | — | — |
| 1997-01-02 | $5.21 | $8.75 | 654,300 | — | — |