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
- 1996-02-16 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 | $7.63 | $7.63 | 3,700 | — | — |
| 1997-12-30 | $7.75 | $7.75 | 9,000 | — | — |
| 1997-12-29 | $7.75 | $7.75 | 25,600 | — | — |
| 1997-12-26 | $7.75 | $7.75 | 2,400 | — | — |
| 1997-12-24 | $7.50 | $7.50 | 2,200 | — | — |
| 1997-12-23 | $7.50 | $7.50 | 5,200 | — | — |
| 1997-12-22 | $7.50 | $7.50 | 14,300 | — | — |
| 1997-12-19 | $7.88 | $7.88 | 15,000 | — | — |
| 1997-12-18 | $8.25 | $8.25 | 2,000 | — | — |
| 1997-12-17 | $8.50 | $8.50 | 11,200 | — | — |
| 1997-12-16 | $9.38 | $9.38 | 8,400 | — | — |
| 1997-12-15 | $9.25 | $9.25 | 2,000 | — | — |
| 1997-12-12 | $9.38 | $9.38 | 1,600 | — | — |
| 1997-12-11 | $9.50 | $9.50 | 6,500 | — | — |
| 1997-12-10 | $9.75 | $9.75 | 6,200 | — | — |
| 1997-12-09 | $9.88 | $9.88 | 3,800 | — | — |
| 1997-12-08 | $10.06 | $10.06 | 4,900 | — | — |
| 1997-12-05 | $9.88 | $9.88 | 0 | — | — |
| 1997-12-04 | $9.88 | $9.88 | 1,700 | — | — |
| 1997-12-03 | $9.75 | $9.75 | 200 | — | — |
| 1997-12-02 | $9.84 | $9.84 | 6,600 | — | — |
| 1997-12-01 | $9.75 | $9.75 | 2,700 | — | — |
| 1997-11-28 | $9.75 | $9.75 | 5,200 | — | — |
| 1997-11-26 | $9.13 | $9.13 | 2,100 | — | — |
| 1997-11-25 | $9.25 | $9.25 | 11,100 | — | — |
| 1997-11-24 | $9.25 | $9.25 | 8,800 | — | — |
| 1997-11-21 | $9.50 | $9.50 | 5,600 | — | — |
| 1997-11-20 | $10.00 | $10.00 | 8,400 | — | — |
| 1997-11-19 | $9.75 | $9.75 | 8,100 | — | — |
| 1997-11-18 | $9.00 | $9.00 | 61,500 | — | — |
| 1997-11-17 | $8.38 | $8.38 | 396,600 | — | — |
| 1997-11-14 | $8.25 | $8.25 | 43,900 | — | — |
| 1997-11-13 | $8.13 | $8.13 | 12,900 | — | — |
| 1997-11-12 | $8.56 | $8.56 | 6,400 | — | — |
| 1997-11-11 | $8.63 | $8.63 | 3,500 | — | — |
| 1997-11-10 | $8.75 | $8.75 | 20,900 | — | — |
| 1997-11-07 | $8.63 | $8.63 | 30,100 | — | — |
| 1997-11-06 | $9.13 | $9.13 | 100 | — | — |
| 1997-11-05 | $9.19 | $9.19 | 63,100 | — | — |
| 1997-11-04 | $9.50 | $9.50 | 5,100 | — | — |
| 1997-11-03 | $9.63 | $9.63 | 16,900 | — | — |
| 1997-10-31 | $10.13 | $10.13 | 23,000 | — | — |
| 1997-10-30 | $8.75 | $8.75 | 21,600 | — | — |
| 1997-10-29 | $9.63 | $9.63 | 1,500 | — | — |
| 1997-10-28 | $9.50 | $9.50 | 269,600 | — | — |
| 1997-10-27 | $9.50 | $9.50 | 26,800 | — | — |
| 1997-10-24 | $10.25 | $10.25 | 6,300 | — | — |
| 1997-10-23 | $10.50 | $10.50 | 5,800 | — | — |
| 1997-10-22 | $10.56 | $10.56 | 18,900 | — | — |
| 1997-10-21 | $10.75 | $10.75 | 15,900 | — | — |
| 1997-10-20 | $11.00 | $11.00 | 6,500 | — | — |
| 1997-10-17 | $10.75 | $10.75 | 22,700 | — | — |
| 1997-10-16 | $12.00 | $12.00 | 10,800 | — | — |
| 1997-10-15 | $11.75 | $11.75 | 1,800 | — | — |
| 1997-10-14 | $11.88 | $11.88 | 3,100 | — | — |
| 1997-10-13 | $11.63 | $11.63 | 21,900 | — | — |
| 1997-10-10 | $12.00 | $12.00 | 156,800 | — | — |
| 1997-10-09 | $11.88 | $11.88 | 15,900 | — | — |
| 1997-10-08 | $11.75 | $11.75 | 111,600 | — | — |
| 1997-10-07 | $11.63 | $11.63 | 27,800 | — | — |
| 1997-10-06 | $11.06 | $11.06 | 16,500 | — | — |
| 1997-10-03 | $11.50 | $11.50 | 8,300 | — | — |
| 1997-10-02 | $11.50 | $11.50 | 13,800 | — | — |
| 1997-10-01 | $11.88 | $11.88 | 8,000 | — | — |
| 1997-09-30 | $11.88 | $11.88 | 20,200 | — | — |
| 1997-09-29 | $11.69 | $11.69 | 6,200 | — | — |
| 1997-09-26 | $11.50 | $11.50 | 58,700 | — | — |
| 1997-09-25 | $12.00 | $12.00 | 86,000 | — | — |
| 1997-09-24 | $12.00 | $12.00 | 28,700 | — | — |
| 1997-09-23 | $11.75 | $11.75 | 32,000 | — | — |
| 1997-09-22 | $11.50 | $11.50 | 124,500 | — | — |
| 1997-09-19 | $11.13 | $11.13 | 78,600 | — | — |
| 1997-09-18 | $10.69 | $10.69 | 78,500 | — | — |
| 1997-09-17 | $9.88 | $9.88 | 66,900 | — | — |
| 1997-09-16 | $10.25 | $10.25 | 15,600 | — | — |
| 1997-09-15 | $10.63 | $10.63 | 10,400 | — | — |
| 1997-09-12 | $10.75 | $10.75 | 66,100 | — | — |
| 1997-09-11 | $10.56 | $10.56 | 29,900 | — | — |
| 1997-09-10 | $10.50 | $10.50 | 42,800 | — | — |
| 1997-09-09 | $10.38 | $10.38 | 194,900 | — | — |
| 1997-09-08 | $10.63 | $10.63 | 84,500 | — | — |
| 1997-09-05 | $10.25 | $10.25 | 145,000 | — | — |
| 1997-09-04 | $10.13 | $10.13 | 7,900 | — | — |
| 1997-09-03 | $10.63 | $10.63 | 56,500 | — | — |
| 1997-09-02 | $10.13 | $10.13 | 207,700 | — | — |
| 1997-08-29 | $9.75 | $9.75 | 10,200 | — | — |
| 1997-08-28 | $9.50 | $9.50 | 1,100 | — | — |
| 1997-08-27 | $9.50 | $9.50 | 3,300 | — | — |
| 1997-08-26 | $9.25 | $9.25 | 30,100 | — | — |
| 1997-08-25 | $9.50 | $9.50 | 6,900 | — | — |
| 1997-08-22 | $9.63 | $9.63 | 63,300 | — | — |
| 1997-08-21 | $8.75 | $8.75 | 72,400 | — | — |
| 1997-08-20 | $8.88 | $8.88 | 3,400 | — | — |
| 1997-08-19 | $8.88 | $8.88 | 194,500 | — | — |
| 1997-08-18 | $8.88 | $8.88 | 187,600 | — | — |
| 1997-08-15 | $8.63 | $8.63 | 12,900 | — | — |
| 1997-08-14 | $8.88 | $8.88 | 6,200 | — | — |
| 1997-08-13 | $8.81 | $8.81 | 2,800 | — | — |
| 1997-08-12 | $8.75 | $8.75 | 14,400 | — | — |
| 1997-08-11 | $9.13 | $9.13 | 9,300 | — | — |
| 1997-08-08 | $9.38 | $9.38 | 9,200 | — | — |
| 1997-08-07 | $9.88 | $9.88 | 12,200 | — | — |
| 1997-08-06 | $10.13 | $10.13 | 1,400 | — | — |
| 1997-08-05 | $9.88 | $9.88 | 4,000 | — | — |
| 1997-08-04 | $10.00 | $10.00 | 50,500 | — | — |
| 1997-08-01 | $9.88 | $9.88 | 2,400 | — | — |
| 1997-07-31 | $10.25 | $10.25 | 8,300 | — | — |
| 1997-07-30 | $10.25 | $10.25 | 66,400 | — | — |
| 1997-07-29 | $10.38 | $10.38 | 3,600 | — | — |
| 1997-07-28 | $10.75 | $10.75 | 13,200 | — | — |
| 1997-07-25 | $10.88 | $10.88 | 45,800 | — | — |
| 1997-07-24 | $10.00 | $10.00 | 35,100 | — | — |
| 1997-07-23 | $10.00 | $10.00 | 20,100 | — | — |
| 1997-07-22 | $9.63 | $9.63 | 11,800 | — | — |
| 1997-07-21 | $10.00 | $10.00 | 35,600 | — | — |
| 1997-07-18 | $10.50 | $10.50 | 148,100 | — | — |
| 1997-07-17 | $11.38 | $11.38 | 145,400 | — | — |
| 1997-07-16 | $10.63 | $10.63 | 18,500 | — | — |
| 1997-07-15 | $10.00 | $10.00 | 22,400 | — | — |
| 1997-07-14 | $8.88 | $8.88 | 185,200 | — | — |
| 1997-07-11 | $8.25 | $8.25 | 1,000 | — | — |
| 1997-07-10 | $8.50 | $8.50 | 8,200 | — | — |
| 1997-07-09 | $8.50 | $8.50 | 7,600 | — | — |
| 1997-07-08 | $8.75 | $8.75 | 4,100 | — | — |
| 1997-07-07 | $8.88 | $8.88 | 4,300 | — | — |
| 1997-07-03 | $9.25 | $9.25 | 10,200 | — | — |
| 1997-07-02 | $8.88 | $8.88 | 11,900 | — | — |
| 1997-07-01 | $9.00 | $9.00 | 8,500 | — | — |
| 1997-06-30 | $9.13 | $9.13 | 2,300 | — | — |
| 1997-06-27 | $9.25 | $9.25 | 3,600 | — | — |
| 1997-06-26 | $9.25 | $9.25 | 333,800 | — | — |
| 1997-06-25 | $9.25 | $9.25 | 59,100 | — | — |
| 1997-06-24 | $8.50 | $8.50 | 16,200 | — | — |
| 1997-06-23 | $7.75 | $7.75 | 23,700 | — | — |
| 1997-06-20 | $7.63 | $7.63 | 30,700 | — | — |
| 1997-06-19 | $7.50 | $7.50 | 28,700 | — | — |
| 1997-06-18 | $7.63 | $7.63 | 0 | — | — |
| 1997-06-17 | $7.63 | $7.63 | 13,200 | — | — |
| 1997-06-16 | $7.63 | $7.63 | 200 | — | — |
| 1997-06-13 | $7.50 | $7.50 | 2,500 | — | — |
| 1997-06-12 | $7.81 | $7.81 | 11,400 | — | — |
| 1997-06-11 | $8.06 | $8.06 | 15,900 | — | — |
| 1997-06-10 | $8.25 | $8.25 | 11,700 | — | — |
| 1997-06-09 | $8.25 | $8.25 | 90,800 | — | — |
| 1997-06-06 | $8.63 | $8.63 | 10,500 | — | — |
| 1997-06-05 | $8.38 | $8.38 | 93,900 | — | — |
| 1997-06-04 | $7.63 | $7.63 | 70,500 | — | — |
| 1997-06-03 | $6.75 | $6.75 | 92,000 | — | — |
| 1997-06-02 | $6.25 | $6.25 | 11,300 | — | — |
| 1997-05-30 | $6.13 | $6.13 | 102,600 | — | — |
| 1997-05-29 | $6.00 | $6.00 | 2,500 | — | — |
| 1997-05-28 | $6.25 | $6.25 | 41,400 | — | — |
| 1997-05-27 | $6.00 | $6.00 | 3,000 | — | — |
| 1997-05-23 | $6.25 | $6.25 | 500 | — | — |
| 1997-05-22 | $6.00 | $6.00 | 2,000 | — | — |
| 1997-05-21 | $6.25 | $6.25 | 1,200 | — | — |
| 1997-05-20 | $6.25 | $6.25 | 13,700 | — | — |
| 1997-05-19 | $6.25 | $6.25 | 6,400 | — | — |
| 1997-05-16 | $6.25 | $6.25 | 12,200 | — | — |
| 1997-05-15 | $6.13 | $6.13 | 17,200 | — | — |
| 1997-05-14 | $6.75 | $6.75 | 2,500 | — | — |
| 1997-05-13 | $6.75 | $6.75 | 1,000 | — | — |
| 1997-05-12 | $6.63 | $6.63 | 6,800 | — | — |
| 1997-05-09 | $6.50 | $6.50 | 0 | — | — |
| 1997-05-08 | $6.50 | $6.50 | 36,500 | — | — |
| 1997-05-07 | $6.50 | $6.50 | 7,000 | — | — |
| 1997-05-06 | $6.38 | $6.38 | 6,500 | — | — |
| 1997-05-05 | $6.25 | $6.25 | 5,100 | — | — |
| 1997-05-02 | $6.25 | $6.25 | 110,500 | — | — |
| 1997-05-01 | $5.38 | $5.38 | 51,900 | — | — |
| 1997-04-30 | $6.00 | $6.00 | 8,400 | — | — |
| 1997-04-29 | $5.75 | $5.75 | 15,500 | — | — |
| 1997-04-28 | $5.75 | $5.75 | 41,900 | — | — |
| 1997-04-25 | $5.50 | $5.50 | 131,000 | — | — |
| 1997-04-24 | $5.75 | $5.75 | 1,500 | — | — |
| 1997-04-23 | $5.81 | $5.81 | 8,700 | — | — |
| 1997-04-22 | $6.00 | $6.00 | 1,000 | — | — |
| 1997-04-21 | $6.00 | $6.00 | 2,000 | — | — |
| 1997-04-18 | $6.13 | $6.13 | 7,200 | — | — |
| 1997-04-17 | $5.88 | $5.88 | 3,500 | — | — |
| 1997-04-16 | $5.88 | $5.88 | 2,600 | — | — |
| 1997-04-15 | $5.88 | $5.88 | 54,700 | — | — |
| 1997-04-14 | $6.63 | $6.63 | 1,000 | — | — |
| 1997-04-11 | $6.63 | $6.63 | 100 | — | — |
| 1997-04-10 | $6.50 | $6.50 | 88,800 | — | — |
| 1997-04-09 | $6.63 | $6.63 | 12,400 | — | — |
| 1997-04-08 | $6.63 | $6.63 | 14,300 | — | — |
| 1997-04-07 | $6.50 | $6.50 | 30,000 | — | — |
| 1997-04-04 | $6.25 | $6.25 | 5,000 | — | — |
| 1997-04-03 | $6.00 | $6.00 | 5,400 | — | — |
| 1997-04-02 | $6.00 | $6.00 | 5,900 | — | — |
| 1997-04-01 | $5.88 | $5.88 | 53,200 | — | — |
| 1997-03-31 | $6.75 | $6.75 | 25,200 | — | — |
| 1997-03-27 | $7.50 | $7.50 | 67,900 | — | — |
| 1997-03-26 | $8.50 | $8.50 | 33,000 | — | — |
| 1997-03-25 | $7.50 | $7.50 | 35,700 | — | — |
| 1997-03-24 | $7.50 | $7.50 | 113,700 | — | — |
| 1997-03-21 | $7.25 | $7.25 | 3,300 | — | — |
| 1997-03-20 | $7.25 | $7.25 | 0 | — | — |
| 1997-03-19 | $7.25 | $7.25 | 4,700 | — | — |
| 1997-03-18 | $7.25 | $7.25 | 59,400 | — | — |
| 1997-03-17 | $7.00 | $7.00 | 8,800 | — | — |
| 1997-03-14 | $7.00 | $7.00 | 11,400 | — | — |
| 1997-03-13 | $7.00 | $7.00 | 17,100 | — | — |
| 1997-03-12 | $6.19 | $6.19 | 21,800 | — | — |
| 1997-03-11 | $5.75 | $5.75 | 4,800 | — | — |
| 1997-03-10 | $5.50 | $5.50 | 20,700 | — | — |
| 1997-03-07 | $5.50 | $5.50 | 43,100 | — | — |
| 1997-03-06 | $5.38 | $5.38 | 33,900 | — | — |
| 1997-03-05 | $5.13 | $5.13 | 17,000 | — | — |
| 1997-03-04 | $5.00 | $5.00 | 8,600 | — | — |
| 1997-03-03 | $4.88 | $4.88 | 21,300 | — | — |
| 1997-02-28 | $4.88 | $4.88 | 8,600 | — | — |
| 1997-02-27 | $4.88 | $4.88 | 157,000 | — | — |
| 1997-02-26 | $5.00 | $5.00 | 222,700 | — | — |
| 1997-02-25 | $4.75 | $4.75 | 83,100 | — | — |
| 1997-02-24 | $5.25 | $5.25 | 39,800 | — | — |
| 1997-02-21 | $5.50 | $5.50 | 1,146,500 | — | — |
| 1997-02-20 | $6.50 | $6.50 | 1,300 | — | — |
| 1997-02-19 | $6.00 | $6.00 | 1,300 | — | — |
| 1997-02-18 | $6.00 | $6.00 | 21,300 | — | — |
| 1997-02-14 | $6.50 | $6.50 | 32,700 | — | — |
| 1997-02-13 | $6.63 | $6.63 | 9,100 | — | — |
| 1997-02-12 | $6.50 | $6.50 | 17,000 | — | — |
| 1997-02-11 | $6.69 | $6.69 | 22,300 | — | — |
| 1997-02-10 | $7.63 | $7.63 | 100 | — | — |
| 1997-02-07 | $7.63 | $7.63 | 200 | — | — |
| 1997-02-06 | $7.25 | $7.25 | 0 | — | — |
| 1997-02-05 | $7.25 | $7.25 | 6,400 | — | — |
| 1997-02-04 | $7.38 | $7.38 | 2,500 | — | — |
| 1997-02-03 | $7.75 | $7.75 | 7,000 | — | — |
| 1997-01-31 | $7.75 | $7.75 | 6,000 | — | — |
| 1997-01-30 | $7.00 | $7.00 | 90,700 | — | — |
| 1997-01-29 | $7.13 | $7.13 | 22,500 | — | — |
| 1997-01-28 | $6.88 | $6.88 | 32,500 | — | — |
| 1997-01-27 | $7.75 | $7.75 | 1,000 | — | — |
| 1997-01-24 | $7.25 | $7.25 | 2,400 | — | — |
| 1997-01-23 | $7.38 | $7.38 | 0 | — | — |
| 1997-01-22 | $7.38 | $7.38 | 25,000 | — | — |
| 1997-01-21 | $7.88 | $7.88 | 0 | — | — |
| 1997-01-20 | $7.88 | $7.88 | 1,300 | — | — |
| 1997-01-17 | $7.50 | $7.50 | 3,000 | — | — |
| 1997-01-16 | $7.88 | $7.88 | 400 | — | — |
| 1997-01-15 | $7.75 | $7.75 | 2,600 | — | — |
| 1997-01-14 | $7.25 | $7.25 | 3,300 | — | — |
| 1997-01-13 | $7.88 | $7.88 | 10,300 | — | — |
| 1997-01-10 | $7.75 | $7.75 | 4,700 | — | — |
| 1997-01-09 | $7.63 | $7.63 | 21,900 | — | — |
| 1997-01-08 | $8.25 | $8.25 | 1,300 | — | — |
| 1997-01-07 | $7.75 | $7.75 | 3,100 | — | — |
| 1997-01-06 | $7.75 | $7.75 | 9,700 | — | — |
| 1997-01-03 | $7.75 | $7.75 | 2,900 | — | — |
| 1997-01-02 | $7.75 | $7.75 | 4,600 | — | — |