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
- 1983-03-16 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 | $10.50 | $11.17 | 5,433 | — | — |
| 1997-12-30 | $10.50 | $11.17 | 2,967 | — | — |
| 1997-12-29 | $10.31 | $10.97 | 14,100 | — | — |
| 1997-12-26 | $11.06 | $11.77 | 24,433 | — | — |
| 1997-12-24 | $9.38 | $9.97 | 3,600 | — | — |
| 1997-12-23 | $9.56 | $10.17 | 12,200 | — | — |
| 1997-12-22 | $8.44 | $8.97 | 3,300 | — | — |
| 1997-12-19 | $8.44 | $8.97 | 2,667 | — | — |
| 1997-12-18 | $8.81 | $9.37 | 13,233 | — | — |
| 1997-12-17 | $8.06 | $8.58 | 26,633 | — | — |
| 1997-12-16 | $8.06 | $8.58 | 35,200 | — | — |
| 1997-12-15 | $7.88 | $8.38 | 4,667 | — | — |
| 1997-12-12 | $8.25 | $8.78 | 3,467 | — | — |
| 1997-12-11 | $8.25 | $8.78 | 34,600 | — | — |
| 1997-12-10 | $9.38 | $9.97 | 333 | — | — |
| 1997-12-09 | $9.56 | $10.17 | 18,000 | — | — |
| 1997-12-08 | $9.38 | $9.97 | 4,033 | — | — |
| 1997-12-05 | $9.38 | $9.97 | 4,000 | — | — |
| 1997-12-04 | $9.56 | $10.17 | 2,167 | — | — |
| 1997-12-03 | $9.38 | $9.97 | 233 | — | — |
| 1997-12-02 | $9.38 | $9.97 | 1,333 | — | — |
| 1997-12-01 | $9.75 | $10.37 | 4,167 | — | — |
| 1997-11-28 | $10.50 | $11.17 | 1,333 | — | — |
| 1997-11-26 | $10.88 | $11.57 | 3,500 | — | — |
| 1997-11-25 | $11.25 | $11.97 | 3,000 | — | — |
| 1997-11-24 | $11.06 | $11.77 | 2,667 | — | — |
| 1997-11-21 | $10.88 | $11.57 | 4,633 | — | — |
| 1997-11-20 | $10.13 | $10.77 | 4,633 | — | — |
| 1997-11-19 | $9.75 | $10.37 | 4,567 | — | — |
| 1997-11-18 | $9.38 | $9.97 | 2,933 | — | — |
| 1997-11-17 | $9.56 | $10.17 | 1,000 | — | — |
| 1997-11-14 | $9.38 | $9.97 | 1,233 | — | — |
| 1997-11-13 | $9.38 | $9.97 | 2,900 | — | — |
| 1997-11-12 | $9.56 | $10.17 | 867 | — | — |
| 1997-11-11 | $9.38 | $9.97 | 3,133 | — | — |
| 1997-11-10 | $9.56 | $10.17 | 3,067 | — | — |
| 1997-11-07 | $9.56 | $10.17 | 3,400 | — | — |
| 1997-11-06 | $9.38 | $9.97 | 4,000 | — | — |
| 1997-11-05 | $9.19 | $9.77 | 8,500 | — | — |
| 1997-11-04 | $9.19 | $9.77 | 667 | — | — |
| 1997-11-03 | $9.19 | $9.77 | 967 | — | — |
| 1997-10-31 | $9.19 | $9.77 | 500 | — | — |
| 1997-10-30 | $9.19 | $9.77 | 5,900 | — | — |
| 1997-10-29 | $9.38 | $9.97 | 2,167 | — | — |
| 1997-10-28 | $8.81 | $9.37 | 15,033 | — | — |
| 1997-10-27 | $9.38 | $9.97 | 4,967 | — | — |
| 1997-10-24 | $9.38 | $9.97 | 17,333 | — | — |
| 1997-10-23 | $9.00 | $9.57 | 10,000 | — | — |
| 1997-10-22 | $9.09 | $9.67 | 40,067 | — | — |
| 1997-10-21 | $9.19 | $9.77 | 3,967 | — | — |
| 1997-10-20 | $9.19 | $9.77 | 800 | — | — |
| 1997-10-17 | $9.38 | $9.97 | 5,167 | — | — |
| 1997-10-16 | $9.38 | $9.97 | 34,533 | — | — |
| 1997-10-15 | $9.56 | $10.17 | 6,167 | — | — |
| 1997-10-14 | $9.38 | $9.97 | 28,833 | — | — |
| 1997-10-13 | $9.38 | $9.97 | 20,200 | — | — |
| 1997-10-10 | $9.09 | $9.67 | 1,300 | — | — |
| 1997-10-09 | $9.56 | $10.17 | 11,367 | — | — |
| 1997-10-08 | $9.56 | $10.17 | 3,100 | — | — |
| 1997-10-07 | $10.50 | $11.17 | 600 | — | — |
| 1997-10-06 | $10.13 | $10.77 | 2,200 | — | — |
| 1997-10-03 | $10.13 | $10.77 | 7,400 | — | — |
| 1997-10-02 | $10.31 | $10.97 | 20,367 | — | — |
| 1997-10-01 | $9.75 | $10.37 | 13,633 | — | — |
| 1997-09-30 | $10.50 | $11.17 | 4,900 | — | — |
| 1997-09-29 | $10.13 | $10.77 | 7,200 | — | — |
| 1997-09-26 | $10.50 | $11.17 | 10,467 | — | — |
| 1997-09-25 | $9.19 | $9.77 | 367 | — | — |
| 1997-09-24 | $9.19 | $9.77 | 933 | — | — |
| 1997-09-23 | $9.19 | $9.77 | 6,833 | — | — |
| 1997-09-22 | $9.19 | $9.77 | 200 | — | — |
| 1997-09-19 | $9.19 | $9.77 | 6,733 | — | — |
| 1997-09-18 | $8.63 | $9.17 | 5,500 | — | — |
| 1997-09-17 | $8.63 | $9.17 | 8,333 | — | — |
| 1997-09-16 | $8.63 | $9.17 | 7,533 | — | — |
| 1997-09-15 | $8.63 | $9.17 | 4,367 | — | — |
| 1997-09-12 | $7.69 | $8.18 | 10,767 | — | — |
| 1997-09-11 | $7.88 | $8.38 | 0 | — | — |
| 1997-09-10 | $7.88 | $8.38 | 11,567 | — | — |
| 1997-09-09 | $7.88 | $8.38 | 0 | — | — |
| 1997-09-08 | $7.88 | $8.38 | 2,433 | — | — |
| 1997-09-05 | $8.25 | $8.78 | 5,100 | — | — |
| 1997-09-04 | $7.69 | $8.18 | 2,067 | — | — |
| 1997-09-03 | $7.69 | $8.18 | 2,333 | — | — |
| 1997-09-02 | $8.06 | $8.58 | 600 | — | — |
| 1997-08-29 | $7.69 | $8.18 | 3,533 | — | — |
| 1997-08-28 | $7.69 | $8.18 | 5,167 | — | — |
| 1997-08-27 | $7.88 | $8.38 | 15,167 | — | — |
| 1997-08-26 | $7.88 | $8.38 | 10,867 | — | — |
| 1997-08-25 | $7.50 | $7.98 | 8,200 | — | — |
| 1997-08-22 | $8.25 | $8.78 | 2,767 | — | — |
| 1997-08-21 | $8.25 | $8.78 | 2,633 | — | — |
| 1997-08-20 | $8.44 | $8.97 | 300 | — | — |
| 1997-08-19 | $8.44 | $8.97 | 900 | — | — |
| 1997-08-18 | $8.25 | $8.78 | 1,333 | — | — |
| 1997-08-15 | $8.95 | $9.52 | 867 | — | — |
| 1997-08-14 | $9.00 | $9.57 | 6,000 | — | — |
| 1997-08-13 | $8.63 | $9.17 | 36,567 | — | — |
| 1997-08-12 | $7.69 | $8.18 | 23,233 | — | — |
| 1997-08-11 | $8.25 | $8.78 | 667 | — | — |
| 1997-08-08 | $9.00 | $9.57 | 6,000 | — | — |
| 1997-08-07 | $9.00 | $9.57 | 10,600 | — | — |
| 1997-08-06 | $9.00 | $9.57 | 6,667 | — | — |
| 1997-08-05 | $9.19 | $9.77 | 6,600 | — | — |
| 1997-08-04 | $9.38 | $9.97 | 200 | — | — |
| 1997-08-01 | $9.38 | $9.97 | 4,233 | — | — |
| 1997-07-31 | $9.38 | $9.97 | 4,000 | — | — |
| 1997-07-30 | $9.38 | $9.97 | 11,333 | — | — |
| 1997-07-29 | $9.75 | $10.37 | 1,400 | — | — |
| 1997-07-28 | $10.13 | $10.77 | 800 | — | — |
| 1997-07-25 | $10.31 | $10.97 | 2,567 | — | — |
| 1997-07-24 | $10.31 | $10.97 | 6,167 | — | — |
| 1997-07-23 | $10.31 | $10.97 | 4,500 | — | — |
| 1997-07-22 | $10.31 | $10.97 | 567 | — | — |
| 1997-07-21 | $10.31 | $10.97 | 3,533 | — | — |
| 1997-07-18 | $10.13 | $10.77 | 5,933 | — | — |
| 1997-07-17 | $9.94 | $10.57 | 10,467 | — | — |
| 1997-07-16 | $9.94 | $10.57 | 12,133 | — | — |
| 1997-07-15 | $10.50 | $11.17 | 2,667 | — | — |
| 1997-07-14 | $10.50 | $11.17 | 5,600 | — | — |
| 1997-07-11 | $10.69 | $11.37 | 6,933 | — | — |
| 1997-07-10 | $10.88 | $11.57 | 0 | — | — |
| 1997-07-09 | $10.88 | $11.57 | 6,200 | — | — |
| 1997-07-08 | $10.88 | $11.57 | 15,567 | — | — |
| 1997-07-07 | $10.88 | $11.57 | 11,333 | — | — |
| 1997-07-03 | $10.88 | $11.57 | 333 | — | — |
| 1997-07-02 | $11.25 | $11.97 | 5,900 | — | — |
| 1997-07-01 | $11.25 | $11.97 | 0 | — | — |
| 1997-06-30 | $11.25 | $11.97 | 667 | — | — |
| 1997-06-27 | $11.25 | $11.97 | 233 | — | — |
| 1997-06-26 | $10.88 | $11.57 | 0 | — | — |
| 1997-06-25 | $10.88 | $11.57 | 567 | — | — |
| 1997-06-24 | $11.06 | $11.77 | 4,200 | — | — |
| 1997-06-23 | $10.88 | $11.57 | 2,067 | — | — |
| 1997-06-20 | $10.88 | $11.57 | 533 | — | — |
| 1997-06-19 | $10.88 | $11.57 | 2,667 | — | — |
| 1997-06-18 | $10.88 | $11.57 | 32,833 | — | — |
| 1997-06-17 | $11.25 | $11.97 | 2,000 | — | — |
| 1997-06-16 | $11.06 | $11.77 | 4,133 | — | — |
| 1997-06-13 | $10.88 | $11.57 | 7,367 | — | — |
| 1997-06-12 | $11.44 | $12.17 | 3,367 | — | — |
| 1997-06-11 | $10.69 | $11.37 | 7,067 | — | — |
| 1997-06-10 | $10.50 | $11.17 | 767 | — | — |
| 1997-06-09 | $10.88 | $11.57 | 333 | — | — |
| 1997-06-06 | $11.25 | $11.97 | 2,333 | — | — |
| 1997-06-05 | $11.25 | $11.97 | 400 | — | — |
| 1997-06-04 | $12.00 | $12.76 | 100 | — | — |
| 1997-06-03 | $11.63 | $12.37 | 3,467 | — | — |
| 1997-06-02 | $11.63 | $12.37 | 1,333 | — | — |
| 1997-05-30 | $12.75 | $13.56 | 3,667 | — | — |
| 1997-05-29 | $11.44 | $12.17 | 6,700 | — | — |
| 1997-05-28 | $12.00 | $12.76 | 4,367 | — | — |
| 1997-05-27 | $13.13 | $13.96 | 1,000 | — | — |
| 1997-05-23 | $13.31 | $14.16 | 233 | — | — |
| 1997-05-22 | $13.13 | $13.96 | 67 | — | — |
| 1997-05-21 | $13.50 | $14.36 | 767 | — | — |
| 1997-05-20 | $13.50 | $14.36 | 33 | — | — |
| 1997-05-19 | $13.50 | $14.36 | 667 | — | — |
| 1997-05-16 | $13.50 | $14.36 | 3,767 | — | — |
| 1997-05-15 | $13.50 | $14.36 | 333 | — | — |
| 1997-05-14 | $13.88 | $14.76 | 0 | — | — |
| 1997-05-13 | $13.88 | $14.76 | 133 | — | — |
| 1997-05-12 | $13.50 | $14.36 | 2,733 | — | — |
| 1997-05-09 | $13.50 | $14.36 | 167 | — | — |
| 1997-05-08 | $13.50 | $14.36 | 333 | — | — |
| 1997-05-07 | $13.50 | $14.36 | 1,433 | — | — |
| 1997-05-06 | $13.50 | $14.36 | 367 | — | — |
| 1997-05-05 | $13.69 | $14.56 | 1,833 | — | — |
| 1997-05-02 | $13.88 | $14.76 | 12,233 | — | — |
| 1997-05-01 | $13.88 | $14.76 | 1,333 | — | — |
| 1997-04-30 | $13.88 | $14.76 | 333 | — | — |
| 1997-04-29 | $14.06 | $14.96 | 25,900 | — | — |
| 1997-04-28 | $13.88 | $14.76 | 667 | — | — |
| 1997-04-25 | $13.88 | $14.76 | 1,367 | — | — |
| 1997-04-24 | $14.44 | $15.36 | 7,400 | — | — |
| 1997-04-23 | $13.88 | $14.76 | 3,533 | — | — |
| 1997-04-22 | $13.88 | $14.76 | 4,500 | — | — |
| 1997-04-21 | $14.06 | $14.96 | 3,333 | — | — |
| 1997-04-18 | $14.25 | $15.16 | 1,533 | — | — |
| 1997-04-17 | $13.88 | $14.76 | 6,133 | — | — |
| 1997-04-16 | $13.31 | $14.16 | 12,133 | — | — |
| 1997-04-15 | $12.94 | $13.76 | 32,500 | — | — |
| 1997-04-14 | $12.94 | $13.76 | 17,400 | — | — |
| 1997-04-11 | $13.69 | $14.56 | 2,833 | — | — |
| 1997-04-10 | $13.88 | $14.76 | 12,167 | — | — |
| 1997-04-09 | $13.69 | $14.56 | 933 | — | — |
| 1997-04-08 | $13.69 | $14.56 | 1,967 | — | — |
| 1997-04-07 | $13.88 | $14.76 | 7,333 | — | — |
| 1997-04-04 | $13.69 | $14.56 | 8,000 | — | — |
| 1997-04-03 | $13.50 | $14.36 | 11,967 | — | — |
| 1997-04-02 | $13.69 | $14.56 | 5,033 | — | — |
| 1997-04-01 | $13.50 | $14.36 | 667 | — | — |
| 1997-03-31 | $13.88 | $14.76 | 14,267 | — | — |
| 1997-03-27 | $13.69 | $14.56 | 11,333 | — | — |
| 1997-03-26 | $13.50 | $14.36 | 12,033 | — | — |
| 1997-03-25 | $13.50 | $14.36 | 0 | — | — |
| 1997-03-24 | $13.50 | $14.36 | 1,000 | — | — |
| 1997-03-21 | $13.88 | $14.76 | 10,433 | — | — |
| 1997-03-20 | $13.88 | $14.76 | 4,933 | — | — |
| 1997-03-19 | $14.25 | $15.16 | 24,233 | — | — |
| 1997-03-18 | $14.63 | $15.56 | 31,167 | — | — |
| 1997-03-17 | $15.00 | $15.96 | 30,667 | — | — |
| 1997-03-14 | $15.19 | $16.15 | 28,433 | — | — |
| 1997-03-13 | $13.88 | $14.76 | 23,167 | — | — |
| 1997-03-12 | $13.13 | $13.96 | 8,367 | — | — |
| 1997-03-11 | $13.13 | $13.96 | 15,967 | — | — |
| 1997-03-10 | $13.31 | $14.16 | 2,167 | — | — |
| 1997-03-07 | $13.88 | $14.76 | 17,900 | — | — |
| 1997-03-06 | $13.50 | $14.36 | 2,200 | — | — |
| 1997-03-05 | $13.69 | $14.56 | 23,500 | — | — |
| 1997-03-04 | $13.50 | $14.36 | 14,100 | — | — |
| 1997-03-03 | $13.50 | $14.36 | 18,000 | — | — |
| 1997-02-28 | $14.25 | $15.16 | 1,633 | — | — |
| 1997-02-27 | $14.25 | $15.16 | 6,733 | — | — |
| 1997-02-26 | $14.25 | $15.16 | 10,800 | — | — |
| 1997-02-25 | $14.63 | $15.56 | 4,200 | — | — |
| 1997-02-24 | $13.88 | $14.76 | 4,300 | — | — |
| 1997-02-21 | $14.63 | $15.56 | 3,933 | — | — |
| 1997-02-20 | $14.25 | $15.16 | 12,767 | — | — |
| 1997-02-19 | $14.44 | $15.36 | 20,267 | — | — |
| 1997-02-18 | $14.63 | $15.56 | 11,833 | — | — |
| 1997-02-14 | $14.63 | $15.56 | 22,033 | — | — |
| 1997-02-13 | $15.00 | $15.96 | 19,500 | — | — |
| 1997-02-12 | $13.88 | $14.76 | 22,633 | — | — |
| 1997-02-11 | $12.75 | $13.56 | 37,367 | — | — |
| 1997-02-10 | $11.63 | $12.37 | 0 | — | — |
| 1997-02-07 | $11.63 | $12.37 | 33 | — | — |
| 1997-02-06 | $11.63 | $12.37 | 3,033 | — | — |
| 1997-02-05 | $11.44 | $12.17 | 7,567 | — | — |
| 1997-02-04 | $11.25 | $11.97 | 167 | — | — |
| 1997-02-03 | $11.25 | $11.97 | 5,133 | — | — |
| 1997-01-31 | $11.63 | $12.37 | 16,733 | — | — |
| 1997-01-30 | $10.50 | $11.17 | 1,100 | — | — |
| 1997-01-29 | $10.88 | $11.57 | 5,800 | — | — |
| 1997-01-28 | $11.44 | $12.17 | 5,533 | — | — |
| 1997-01-27 | $11.44 | $12.17 | 6,533 | — | — |
| 1997-01-24 | $11.25 | $11.97 | 5,767 | — | — |
| 1997-01-23 | $10.88 | $11.57 | 1,467 | — | — |
| 1997-01-22 | $11.25 | $11.97 | 333 | — | — |
| 1997-01-21 | $10.88 | $11.57 | 7,333 | — | — |
| 1997-01-20 | $12.00 | $12.76 | 5,600 | — | — |
| 1997-01-17 | $11.63 | $12.37 | 15,633 | — | — |
| 1997-01-16 | $11.81 | $12.56 | 8,733 | — | — |
| 1997-01-15 | $12.00 | $12.76 | 3,000 | — | — |
| 1997-01-14 | $12.00 | $12.76 | 15,800 | — | — |
| 1997-01-13 | $12.00 | $12.76 | 1,767 | — | — |
| 1997-01-10 | $11.63 | $12.37 | 14,333 | — | — |
| 1997-01-09 | $11.25 | $11.97 | 7,667 | — | — |
| 1997-01-08 | $11.25 | $11.97 | 13,667 | — | — |
| 1997-01-07 | $11.81 | $12.56 | 11,833 | — | — |
| 1997-01-06 | $11.25 | $11.97 | 1,067 | — | — |
| 1997-01-03 | $11.25 | $11.97 | 18,167 | — | — |
| 1997-01-02 | $11.06 | $11.77 | 15,800 | — | — |