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
- 1973-02-21 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 | $7.00 | $8.89 | 3,113,200 | — | — |
| 1997-12-30 | $7.05 | $8.95 | 2,244,800 | — | — |
| 1997-12-29 | $7.05 | $8.95 | 1,015,200 | — | — |
| 1997-12-26 | $7.03 | $8.88 | 951,200 | — | — |
| 1997-12-24 | $6.91 | $8.72 | 101,200 | — | — |
| 1997-12-23 | $6.89 | $8.70 | 713,600 | — | — |
| 1997-12-22 | $6.94 | $8.76 | 690,000 | — | — |
| 1997-12-19 | $6.92 | $8.74 | 1,524,400 | — | — |
| 1997-12-18 | $6.73 | $8.50 | 460,400 | — | — |
| 1997-12-17 | $6.91 | $8.72 | 608,400 | — | — |
| 1997-12-16 | $6.94 | $8.76 | 820,400 | — | — |
| 1997-12-15 | $6.81 | $8.60 | 689,200 | — | — |
| 1997-12-12 | $6.78 | $8.56 | 412,000 | — | — |
| 1997-12-11 | $6.73 | $8.50 | 921,600 | — | — |
| 1997-12-10 | $6.59 | $8.32 | 590,400 | — | — |
| 1997-12-09 | $6.63 | $8.36 | 443,600 | — | — |
| 1997-12-08 | $6.81 | $8.60 | 274,000 | — | — |
| 1997-12-05 | $6.88 | $8.68 | 653,600 | — | — |
| 1997-12-04 | $6.78 | $8.56 | 608,800 | — | — |
| 1997-12-03 | $6.72 | $8.48 | 313,200 | — | — |
| 1997-12-02 | $6.66 | $8.40 | 217,600 | — | — |
| 1997-12-01 | $6.73 | $8.50 | 1,629,600 | — | — |
| 1997-11-28 | $6.63 | $8.36 | 226,800 | — | — |
| 1997-11-26 | $6.72 | $8.48 | 1,045,200 | — | — |
| 1997-11-25 | $6.75 | $8.52 | 806,400 | — | — |
| 1997-11-24 | $6.72 | $8.48 | 633,200 | — | — |
| 1997-11-21 | $6.77 | $8.54 | 2,264,400 | — | — |
| 1997-11-20 | $6.66 | $8.40 | 1,624,800 | — | — |
| 1997-11-19 | $6.52 | $8.23 | 1,389,600 | — | — |
| 1997-11-18 | $6.44 | $8.13 | 492,800 | — | — |
| 1997-11-17 | $6.45 | $8.15 | 1,830,400 | — | — |
| 1997-11-14 | $6.34 | $8.01 | 503,200 | — | — |
| 1997-11-13 | $6.25 | $7.89 | 486,800 | — | — |
| 1997-11-12 | $6.27 | $7.91 | 780,400 | — | — |
| 1997-11-11 | $6.31 | $7.97 | 460,800 | — | — |
| 1997-11-10 | $6.42 | $8.11 | 632,000 | — | — |
| 1997-11-07 | $6.44 | $8.13 | 2,178,800 | — | — |
| 1997-11-06 | $6.47 | $8.17 | 391,600 | — | — |
| 1997-11-05 | $6.53 | $8.25 | 2,413,600 | — | — |
| 1997-11-04 | $6.39 | $8.07 | 655,600 | — | — |
| 1997-11-03 | $6.39 | $8.07 | 1,058,400 | — | — |
| 1997-10-31 | $6.25 | $7.89 | 799,600 | — | — |
| 1997-10-30 | $6.22 | $7.85 | 589,600 | — | — |
| 1997-10-29 | $6.28 | $7.93 | 1,666,800 | — | — |
| 1997-10-28 | $5.98 | $7.55 | 1,748,000 | — | — |
| 1997-10-27 | $5.88 | $7.37 | 1,123,600 | — | — |
| 1997-10-24 | $6.22 | $7.80 | 1,122,800 | — | — |
| 1997-10-23 | $6.34 | $7.96 | 2,301,600 | — | — |
| 1997-10-22 | $6.38 | $8.00 | 576,800 | — | — |
| 1997-10-21 | $6.44 | $8.08 | 637,200 | — | — |
| 1997-10-20 | $6.27 | $7.86 | 308,400 | — | — |
| 1997-10-17 | $6.23 | $7.82 | 1,025,200 | — | — |
| 1997-10-16 | $6.25 | $7.84 | 1,020,000 | — | — |
| 1997-10-15 | $6.14 | $7.70 | 358,800 | — | — |
| 1997-10-14 | $6.22 | $7.80 | 553,200 | — | — |
| 1997-10-13 | $6.19 | $7.76 | 336,000 | — | — |
| 1997-10-10 | $6.09 | $7.64 | 712,000 | — | — |
| 1997-10-09 | $6.28 | $7.88 | 652,800 | — | — |
| 1997-10-08 | $6.30 | $7.90 | 453,200 | — | — |
| 1997-10-07 | $6.34 | $7.96 | 199,200 | — | — |
| 1997-10-06 | $6.33 | $7.94 | 866,800 | — | — |
| 1997-10-03 | $6.38 | $8.00 | 1,330,800 | — | — |
| 1997-10-02 | $6.28 | $7.88 | 644,000 | — | — |
| 1997-10-01 | $6.14 | $7.70 | 1,059,600 | — | — |
| 1997-09-30 | $6.02 | $7.55 | 2,002,400 | — | — |
| 1997-09-29 | $6.22 | $7.75 | 726,400 | — | — |
| 1997-09-26 | $6.22 | $7.75 | 612,400 | — | — |
| 1997-09-25 | $6.13 | $7.64 | 723,600 | — | — |
| 1997-09-24 | $6.11 | $7.62 | 1,134,000 | — | — |
| 1997-09-23 | $6.13 | $7.64 | 1,056,400 | — | — |
| 1997-09-22 | $6.13 | $7.64 | 1,353,600 | — | — |
| 1997-09-19 | $6.14 | $7.66 | 1,765,600 | — | — |
| 1997-09-18 | $6.16 | $7.68 | 1,777,600 | — | — |
| 1997-09-17 | $6.00 | $7.48 | 1,084,000 | — | — |
| 1997-09-16 | $5.97 | $7.44 | 3,201,200 | — | — |
| 1997-09-15 | $5.88 | $7.33 | 2,327,200 | — | — |
| 1997-09-12 | $5.92 | $7.38 | 606,000 | — | — |
| 1997-09-11 | $5.98 | $7.46 | 233,600 | — | — |
| 1997-09-10 | $6.00 | $7.48 | 1,590,000 | — | — |
| 1997-09-09 | $6.06 | $7.56 | 2,912,000 | — | — |
| 1997-09-08 | $5.98 | $7.46 | 2,436,400 | — | — |
| 1997-09-05 | $5.92 | $7.38 | 4,120,400 | — | — |
| 1997-09-04 | $5.94 | $7.40 | 992,400 | — | — |
| 1997-09-03 | $6.00 | $7.48 | 538,400 | — | — |
| 1997-09-02 | $6.03 | $7.52 | 3,066,000 | — | — |
| 1997-08-29 | $5.91 | $7.36 | 238,400 | — | — |
| 1997-08-28 | $5.92 | $7.38 | 2,256,800 | — | — |
| 1997-08-27 | $5.84 | $7.29 | 930,400 | — | — |
| 1997-08-26 | $5.83 | $7.27 | 1,125,200 | — | — |
| 1997-08-25 | $5.94 | $7.40 | 1,704,000 | — | — |
| 1997-08-22 | $5.97 | $7.44 | 217,200 | — | — |
| 1997-08-21 | $6.00 | $7.48 | 571,600 | — | — |
| 1997-08-20 | $6.06 | $7.56 | 458,000 | — | — |
| 1997-08-19 | $6.09 | $7.60 | 749,600 | — | — |
| 1997-08-18 | $5.97 | $7.44 | 1,127,600 | — | — |
| 1997-08-15 | $5.91 | $7.36 | 1,140,400 | — | — |
| 1997-08-14 | $5.89 | $7.34 | 1,031,600 | — | — |
| 1997-08-13 | $6.11 | $7.62 | 473,200 | — | — |
| 1997-08-12 | $6.11 | $7.62 | 2,289,200 | — | — |
| 1997-08-11 | $6.14 | $7.66 | 1,106,800 | — | — |
| 1997-08-08 | $6.22 | $7.75 | 740,400 | — | — |
| 1997-08-07 | $6.44 | $8.03 | 332,400 | — | — |
| 1997-08-06 | $6.56 | $8.18 | 524,000 | — | — |
| 1997-08-05 | $6.63 | $8.26 | 551,200 | — | — |
| 1997-08-04 | $6.56 | $8.18 | 376,800 | — | — |
| 1997-08-01 | $6.56 | $8.18 | 464,000 | — | — |
| 1997-07-31 | $6.50 | $8.10 | 786,800 | — | — |
| 1997-07-30 | $6.55 | $8.16 | 342,400 | — | — |
| 1997-07-29 | $6.56 | $8.18 | 607,200 | — | — |
| 1997-07-28 | $6.47 | $8.07 | 752,400 | — | — |
| 1997-07-25 | $6.31 | $7.87 | 910,800 | — | — |
| 1997-07-24 | $6.28 | $7.83 | 695,200 | — | — |
| 1997-07-23 | $6.27 | $7.81 | 799,600 | — | — |
| 1997-07-22 | $6.30 | $7.85 | 926,000 | — | — |
| 1997-07-21 | $6.16 | $7.68 | 806,800 | — | — |
| 1997-07-18 | $6.31 | $7.87 | 671,200 | — | — |
| 1997-07-17 | $6.34 | $7.91 | 461,600 | — | — |
| 1997-07-16 | $6.38 | $7.95 | 758,400 | — | — |
| 1997-07-15 | $6.41 | $7.99 | 1,371,200 | — | — |
| 1997-07-14 | $6.44 | $8.03 | 948,800 | — | — |
| 1997-07-11 | $6.34 | $7.91 | 550,000 | — | — |
| 1997-07-10 | $6.30 | $7.85 | 1,480,800 | — | — |
| 1997-07-09 | $6.33 | $7.89 | 1,624,400 | — | — |
| 1997-07-08 | $6.27 | $7.81 | 688,000 | — | — |
| 1997-07-07 | $6.25 | $7.79 | 700,800 | — | — |
| 1997-07-03 | $6.19 | $7.71 | 353,200 | — | — |
| 1997-07-02 | $6.22 | $7.75 | 696,000 | — | — |
| 1997-07-01 | $6.16 | $7.68 | 1,075,600 | — | — |
| 1997-06-30 | $6.31 | $7.87 | 2,831,200 | — | — |
| 1997-06-27 | $6.44 | $8.03 | 1,202,800 | — | — |
| 1997-06-26 | $6.31 | $7.87 | 1,276,400 | — | — |
| 1997-06-25 | $6.34 | $7.86 | 486,000 | — | — |
| 1997-06-24 | $6.38 | $7.90 | 831,200 | — | — |
| 1997-06-23 | $6.27 | $7.77 | 1,199,200 | — | — |
| 1997-06-20 | $6.31 | $7.82 | 1,795,200 | — | — |
| 1997-06-19 | $6.41 | $7.94 | 1,211,600 | — | — |
| 1997-06-18 | $6.34 | $7.86 | 1,720,800 | — | — |
| 1997-06-17 | $6.33 | $7.84 | 3,338,400 | — | — |
| 1997-06-16 | $6.53 | $8.10 | 2,352,400 | — | — |
| 1997-06-13 | $6.72 | $8.33 | 1,373,600 | — | — |
| 1997-06-12 | $6.66 | $8.25 | 1,653,600 | — | — |
| 1997-06-11 | $6.61 | $8.19 | 1,732,400 | — | — |
| 1997-06-10 | $6.48 | $8.04 | 1,308,000 | — | — |
| 1997-06-09 | $6.56 | $8.13 | 973,600 | — | — |
| 1997-06-06 | $6.63 | $8.21 | 488,800 | — | — |
| 1997-06-05 | $6.63 | $8.21 | 520,800 | — | — |
| 1997-06-04 | $6.56 | $8.13 | 880,400 | — | — |
| 1997-06-03 | $6.55 | $8.11 | 1,075,600 | — | — |
| 1997-06-02 | $6.59 | $8.17 | 1,774,800 | — | — |
| 1997-05-30 | $6.53 | $8.10 | 1,441,600 | — | — |
| 1997-05-29 | $6.50 | $8.06 | 1,380,800 | — | — |
| 1997-05-28 | $6.56 | $8.13 | 555,600 | — | — |
| 1997-05-27 | $6.72 | $8.33 | 1,558,400 | — | — |
| 1997-05-23 | $6.50 | $8.06 | 1,366,400 | — | — |
| 1997-05-22 | $6.44 | $7.98 | 2,446,000 | — | — |
| 1997-05-21 | $6.53 | $8.10 | 1,996,400 | — | — |
| 1997-05-20 | $6.53 | $8.10 | 1,169,200 | — | — |
| 1997-05-19 | $6.47 | $8.02 | 1,188,400 | — | — |
| 1997-05-16 | $6.41 | $7.94 | 876,800 | — | — |
| 1997-05-15 | $6.47 | $8.02 | 525,600 | — | — |
| 1997-05-14 | $6.38 | $7.90 | 890,400 | — | — |
| 1997-05-13 | $6.28 | $7.79 | 585,600 | — | — |
| 1997-05-12 | $6.28 | $7.79 | 520,400 | — | — |
| 1997-05-09 | $6.16 | $7.63 | 1,633,200 | — | — |
| 1997-05-08 | $6.22 | $7.71 | 799,200 | — | — |
| 1997-05-07 | $6.13 | $7.59 | 386,400 | — | — |
| 1997-05-06 | $6.19 | $7.67 | 154,000 | — | — |
| 1997-05-05 | $6.19 | $7.67 | 711,200 | — | — |
| 1997-05-02 | $6.13 | $7.59 | 701,600 | — | — |
| 1997-05-01 | $6.06 | $7.51 | 1,054,000 | — | — |
| 1997-04-30 | $5.91 | $7.32 | 1,414,800 | — | — |
| 1997-04-29 | $5.97 | $7.40 | 718,400 | — | — |
| 1997-04-28 | $5.97 | $7.40 | 221,200 | — | — |
| 1997-04-25 | $5.92 | $7.34 | 404,800 | — | — |
| 1997-04-24 | $5.91 | $7.32 | 376,000 | — | — |
| 1997-04-23 | $5.91 | $7.32 | 184,400 | — | — |
| 1997-04-22 | $5.97 | $7.40 | 311,600 | — | — |
| 1997-04-21 | $6.00 | $7.44 | 401,600 | — | — |
| 1997-04-18 | $6.09 | $7.55 | 434,400 | — | — |
| 1997-04-17 | $6.16 | $7.63 | 731,600 | — | — |
| 1997-04-16 | $6.05 | $7.49 | 584,400 | — | — |
| 1997-04-15 | $6.00 | $7.44 | 473,200 | — | — |
| 1997-04-14 | $5.94 | $7.36 | 1,151,600 | — | — |
| 1997-04-11 | $5.81 | $7.20 | 1,403,200 | — | — |
| 1997-04-10 | $5.88 | $7.28 | 1,281,200 | — | — |
| 1997-04-09 | $5.86 | $7.26 | 644,400 | — | — |
| 1997-04-08 | $5.91 | $7.32 | 1,488,000 | — | — |
| 1997-04-07 | $5.94 | $7.36 | 564,400 | — | — |
| 1997-04-04 | $5.94 | $7.36 | 983,200 | — | — |
| 1997-04-03 | $6.06 | $7.51 | 938,000 | — | — |
| 1997-04-02 | $6.06 | $7.51 | 812,000 | — | — |
| 1997-04-01 | $6.09 | $7.55 | 995,600 | — | — |
| 1997-03-31 | $6.13 | $7.59 | 1,344,800 | — | — |
| 1997-03-27 | $6.19 | $7.67 | 1,100,000 | — | — |
| 1997-03-26 | $6.25 | $7.75 | 762,000 | — | — |
| 1997-03-25 | $6.22 | $7.66 | 2,052,800 | — | — |
| 1997-03-24 | $6.00 | $7.39 | 401,200 | — | — |
| 1997-03-21 | $5.97 | $7.35 | 1,369,200 | — | — |
| 1997-03-20 | $6.06 | $7.47 | 951,600 | — | — |
| 1997-03-19 | $6.06 | $7.47 | 1,220,800 | — | — |
| 1997-03-18 | $5.94 | $7.31 | 2,412,000 | — | — |
| 1997-03-17 | $5.70 | $7.03 | 1,676,000 | — | — |
| 1997-03-14 | $6.03 | $7.43 | 985,200 | — | — |
| 1997-03-13 | $6.19 | $7.62 | 697,600 | — | — |
| 1997-03-12 | $6.25 | $7.70 | 410,000 | — | — |
| 1997-03-11 | $6.25 | $7.70 | 1,239,600 | — | — |
| 1997-03-10 | $6.31 | $7.78 | 786,800 | — | — |
| 1997-03-07 | $6.23 | $7.68 | 853,600 | — | — |
| 1997-03-06 | $6.22 | $7.66 | 605,600 | — | — |
| 1997-03-05 | $6.22 | $7.66 | 582,000 | — | — |
| 1997-03-04 | $6.13 | $7.55 | 757,600 | — | — |
| 1997-03-03 | $6.00 | $7.39 | 427,200 | — | — |
| 1997-02-28 | $5.91 | $7.28 | 405,600 | — | — |
| 1997-02-27 | $5.88 | $7.24 | 1,065,600 | — | — |
| 1997-02-26 | $5.97 | $7.35 | 999,200 | — | — |
| 1997-02-25 | $6.13 | $7.55 | 441,200 | — | — |
| 1997-02-24 | $6.16 | $7.58 | 549,600 | — | — |
| 1997-02-21 | $6.13 | $7.55 | 1,431,600 | — | — |
| 1997-02-20 | $6.13 | $7.55 | 1,623,200 | — | — |
| 1997-02-19 | $6.34 | $7.82 | 270,000 | — | — |
| 1997-02-18 | $6.28 | $7.74 | 283,600 | — | — |
| 1997-02-14 | $6.30 | $7.76 | 1,130,400 | — | — |
| 1997-02-13 | $6.31 | $7.78 | 1,389,600 | — | — |
| 1997-02-12 | $6.28 | $7.74 | 1,990,800 | — | — |
| 1997-02-11 | $6.22 | $7.66 | 1,403,200 | — | — |
| 1997-02-10 | $6.22 | $7.66 | 598,000 | — | — |
| 1997-02-07 | $6.19 | $7.62 | 2,138,400 | — | — |
| 1997-02-06 | $6.22 | $7.66 | 391,200 | — | — |
| 1997-02-05 | $6.16 | $7.58 | 481,600 | — | — |
| 1997-02-04 | $6.19 | $7.62 | 1,134,800 | — | — |
| 1997-02-03 | $6.22 | $7.66 | 929,200 | — | — |
| 1997-01-31 | $6.19 | $7.62 | 1,109,200 | — | — |
| 1997-01-30 | $6.09 | $7.51 | 1,678,800 | — | — |
| 1997-01-29 | $6.06 | $7.47 | 438,400 | — | — |
| 1997-01-28 | $6.16 | $7.58 | 504,000 | — | — |
| 1997-01-27 | $6.16 | $7.58 | 480,800 | — | — |
| 1997-01-24 | $6.19 | $7.62 | 1,365,200 | — | — |
| 1997-01-23 | $6.19 | $7.62 | 449,600 | — | — |
| 1997-01-22 | $6.25 | $7.70 | 702,000 | — | — |
| 1997-01-21 | $6.25 | $7.70 | 2,017,600 | — | — |
| 1997-01-20 | $6.22 | $7.66 | 767,600 | — | — |
| 1997-01-17 | $6.22 | $7.66 | 1,592,800 | — | — |
| 1997-01-16 | $6.13 | $7.55 | 423,200 | — | — |
| 1997-01-15 | $6.06 | $7.47 | 354,000 | — | — |
| 1997-01-14 | $6.16 | $7.58 | 1,011,600 | — | — |
| 1997-01-13 | $6.09 | $7.51 | 482,000 | — | — |
| 1997-01-10 | $6.25 | $7.70 | 1,650,400 | — | — |
| 1997-01-09 | $5.94 | $7.31 | 672,400 | — | — |
| 1997-01-08 | $5.94 | $7.31 | 432,400 | — | — |
| 1997-01-07 | $5.92 | $7.30 | 538,800 | — | — |
| 1997-01-06 | $5.94 | $7.31 | 1,658,400 | — | — |
| 1997-01-03 | $5.94 | $7.31 | 1,426,400 | — | — |
| 1997-01-02 | $5.91 | $7.28 | 1,999,600 | — | — |