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
- 1980-05-07 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 | $7.77 | $7.77 | 2,960 | — | — |
| 1997-12-30 | $8.37 | $8.37 | 3,651 | — | — |
| 1997-12-29 | $8.37 | $8.37 | 6,925 | — | — |
| 1997-12-26 | $6.58 | $6.58 | 439 | — | — |
| 1997-12-24 | $6.58 | $6.58 | 2,395 | — | — |
| 1997-12-23 | $6.58 | $6.58 | 4,017 | — | — |
| 1997-12-22 | $6.58 | $6.58 | 3,630 | — | — |
| 1997-12-19 | $6.58 | $6.58 | 2,249 | — | — |
| 1997-12-18 | $5.38 | $5.38 | 1,799 | — | — |
| 1997-12-17 | $6.58 | $6.58 | 4,843 | — | — |
| 1997-12-16 | $5.98 | $5.98 | 2,207 | — | — |
| 1997-12-15 | $6.58 | $6.58 | 5,146 | — | — |
| 1997-12-12 | $6.27 | $6.27 | 2,427 | — | — |
| 1997-12-11 | $6.27 | $6.27 | 3,211 | — | — |
| 1997-12-10 | $6.58 | $6.58 | 1,276 | — | — |
| 1997-12-09 | $5.98 | $5.98 | 1,056 | — | — |
| 1997-12-08 | $6.58 | $6.58 | 3,159 | — | — |
| 1997-12-05 | $5.98 | $5.98 | 983 | — | — |
| 1997-12-04 | $5.98 | $5.98 | 4,132 | — | — |
| 1997-12-03 | $6.58 | $6.58 | 2,144 | — | — |
| 1997-12-02 | $7.47 | $7.47 | 1,308 | — | — |
| 1997-12-01 | $7.17 | $7.17 | 1,653 | — | — |
| 1997-11-28 | $7.47 | $7.47 | 126 | — | — |
| 1997-11-26 | $7.47 | $7.47 | 1,098 | — | — |
| 1997-11-25 | $7.47 | $7.47 | 157 | — | — |
| 1997-11-24 | $7.47 | $7.47 | 1,402 | — | — |
| 1997-11-21 | $6.58 | $6.58 | 1,695 | — | — |
| 1997-11-20 | $6.58 | $6.58 | 2,092 | — | — |
| 1997-11-19 | $6.58 | $6.58 | 2,029 | — | — |
| 1997-11-18 | $6.58 | $6.58 | 2,092 | — | — |
| 1997-11-17 | $7.17 | $7.17 | 1,935 | — | — |
| 1997-11-14 | $7.47 | $7.47 | 1,255 | — | — |
| 1997-11-13 | $6.58 | $6.58 | 314 | — | — |
| 1997-11-12 | $6.58 | $6.58 | 5,104 | — | — |
| 1997-11-11 | $6.87 | $6.87 | 2,845 | — | — |
| 1997-11-10 | $7.77 | $7.77 | 2,741 | — | — |
| 1997-11-07 | $6.58 | $6.58 | 3,598 | — | — |
| 1997-11-06 | $6.58 | $6.58 | 2,761 | — | — |
| 1997-11-05 | $6.87 | $6.87 | 3,912 | — | — |
| 1997-11-04 | $7.17 | $7.17 | 764 | — | — |
| 1997-11-03 | $7.77 | $7.77 | 2,688 | — | — |
| 1997-10-31 | $8.07 | $8.07 | 575 | — | — |
| 1997-10-30 | $8.37 | $8.37 | 314 | — | — |
| 1997-10-29 | $7.77 | $7.77 | 941 | — | — |
| 1997-10-28 | $8.37 | $8.37 | 1,600 | — | — |
| 1997-10-27 | $8.07 | $8.07 | 356 | — | — |
| 1997-10-24 | $8.07 | $8.07 | 293 | — | — |
| 1997-10-23 | $8.07 | $8.07 | 1,527 | — | — |
| 1997-10-22 | $8.07 | $8.07 | 2,008 | — | — |
| 1997-10-21 | $8.66 | $8.66 | 1,119 | — | — |
| 1997-10-20 | $8.66 | $8.66 | 1,914 | — | — |
| 1997-10-17 | $8.97 | $8.97 | 481 | — | — |
| 1997-10-16 | $9.26 | $9.26 | 209 | — | — |
| 1997-10-15 | $9.26 | $9.26 | 429 | — | — |
| 1997-10-14 | $8.97 | $8.97 | 523 | — | — |
| 1997-10-13 | $8.97 | $8.97 | 262 | — | — |
| 1997-10-10 | $8.97 | $8.97 | 230 | — | — |
| 1997-10-09 | $9.26 | $9.26 | 397 | — | — |
| 1997-10-08 | $8.97 | $8.97 | 356 | — | — |
| 1997-10-07 | $9.26 | $9.26 | 366 | — | — |
| 1997-10-06 | $9.26 | $9.26 | 920 | — | — |
| 1997-10-03 | $9.26 | $9.26 | 628 | — | — |
| 1997-10-02 | $9.26 | $9.26 | 178 | — | — |
| 1997-10-01 | $9.26 | $9.26 | 2,008 | — | — |
| 1997-09-30 | $9.86 | $9.86 | 785 | — | — |
| 1997-09-29 | $9.26 | $9.26 | 1,046 | — | — |
| 1997-09-26 | $9.86 | $9.86 | 1,360 | — | — |
| 1997-09-25 | $9.26 | $9.26 | 63 | — | — |
| 1997-09-24 | $9.26 | $9.26 | 21 | — | — |
| 1997-09-23 | $9.86 | $9.86 | 105 | — | — |
| 1997-09-22 | $9.26 | $9.26 | 1,067 | — | — |
| 1997-09-19 | $9.26 | $9.26 | 471 | — | — |
| 1997-09-18 | $9.56 | $9.56 | 523 | — | — |
| 1997-09-17 | $9.56 | $9.56 | 1,569 | — | — |
| 1997-09-16 | $9.56 | $9.56 | 1,820 | — | — |
| 1997-09-15 | $8.97 | $8.97 | 596 | — | — |
| 1997-09-12 | $8.97 | $8.97 | 2,092 | — | — |
| 1997-09-11 | $8.97 | $8.97 | 0 | — | — |
| 1997-09-10 | $8.97 | $8.97 | 3,504 | — | — |
| 1997-09-09 | $9.56 | $9.56 | 3,316 | — | — |
| 1997-09-08 | $8.97 | $8.97 | 502 | — | — |
| 1997-09-05 | $8.97 | $8.97 | 1,056 | — | — |
| 1997-09-04 | $8.97 | $8.97 | 1,046 | — | — |
| 1997-09-03 | $8.97 | $8.97 | 523 | — | — |
| 1997-09-02 | $9.56 | $9.56 | 2,667 | — | — |
| 1997-08-29 | $8.97 | $8.97 | 1,046 | — | — |
| 1997-08-28 | $9.26 | $9.26 | 502 | — | — |
| 1997-08-27 | $8.97 | $8.97 | 1,370 | — | — |
| 1997-08-26 | $8.97 | $8.97 | 52 | — | — |
| 1997-08-25 | $9.26 | $9.26 | 1,412 | — | — |
| 1997-08-22 | $9.26 | $9.26 | 481 | — | — |
| 1997-08-21 | $9.26 | $9.26 | 701 | — | — |
| 1997-08-20 | $8.66 | $8.66 | 262 | — | — |
| 1997-08-19 | $9.26 | $9.26 | 73 | — | — |
| 1997-08-18 | $8.97 | $8.97 | 753 | — | — |
| 1997-08-15 | $8.66 | $8.66 | 1,464 | — | — |
| 1997-08-14 | $9.26 | $9.26 | 136 | — | — |
| 1997-08-13 | $8.66 | $8.66 | 1,423 | — | — |
| 1997-08-12 | $8.66 | $8.66 | 837 | — | — |
| 1997-08-11 | $8.97 | $8.97 | 1,789 | — | — |
| 1997-08-08 | $8.37 | $8.37 | 1,977 | — | — |
| 1997-08-07 | $8.37 | $8.37 | 439 | — | — |
| 1997-08-06 | $8.37 | $8.37 | 1,423 | — | — |
| 1997-08-05 | $8.07 | $8.07 | 826 | — | — |
| 1997-08-04 | $8.07 | $8.07 | 251 | — | — |
| 1997-08-01 | $7.77 | $7.77 | 0 | — | — |
| 1997-07-31 | $7.77 | $7.77 | 2,772 | — | — |
| 1997-07-30 | $8.37 | $8.37 | 596 | — | — |
| 1997-07-29 | $8.07 | $8.07 | 1,506 | — | — |
| 1997-07-28 | $9.26 | $9.26 | 3,473 | — | — |
| 1997-07-25 | $9.26 | $9.26 | 3,054 | — | — |
| 1997-07-24 | $8.07 | $8.07 | 2,301 | — | — |
| 1997-07-23 | $8.07 | $8.07 | 3,128 | — | — |
| 1997-07-22 | $8.07 | $8.07 | 3,201 | — | — |
| 1997-07-21 | $8.37 | $8.37 | 3,180 | — | — |
| 1997-07-18 | $8.37 | $8.37 | 2,646 | — | — |
| 1997-07-17 | $8.37 | $8.37 | 523 | — | — |
| 1997-07-16 | $7.77 | $7.77 | 1,590 | — | — |
| 1997-07-15 | $7.77 | $7.77 | 1,172 | — | — |
| 1997-07-14 | $8.97 | $8.97 | 1,098 | — | — |
| 1997-07-11 | $8.07 | $8.07 | 209 | — | — |
| 1997-07-10 | $8.97 | $8.97 | 262 | — | — |
| 1997-07-09 | $9.26 | $9.26 | 1,621 | — | — |
| 1997-07-08 | $8.07 | $8.07 | 1,778 | — | — |
| 1997-07-07 | $7.47 | $7.47 | 4,906 | — | — |
| 1997-07-03 | $8.97 | $8.97 | 241 | — | — |
| 1997-07-02 | $9.26 | $9.26 | 2,176 | — | — |
| 1997-07-01 | $9.26 | $9.26 | 4,435 | — | — |
| 1997-06-30 | $9.26 | $9.26 | 1,590 | — | — |
| 1997-06-27 | $8.07 | $8.07 | 324 | — | — |
| 1997-06-26 | $8.07 | $8.07 | 1,130 | — | — |
| 1997-06-25 | $8.97 | $8.97 | 3,012 | — | — |
| 1997-06-24 | $8.97 | $8.97 | 3,148 | — | — |
| 1997-06-23 | $9.26 | $9.26 | 3,243 | — | — |
| 1997-06-20 | $8.97 | $8.97 | 2,082 | — | — |
| 1997-06-19 | $9.26 | $9.26 | 1,663 | — | — |
| 1997-06-18 | $9.56 | $9.56 | 1,046 | — | — |
| 1997-06-17 | $9.26 | $9.26 | 774 | — | — |
| 1997-06-16 | $9.56 | $9.56 | 1,433 | — | — |
| 1997-06-13 | $9.26 | $9.26 | 1,056 | — | — |
| 1997-06-12 | $9.56 | $9.56 | 1,810 | — | — |
| 1997-06-11 | $9.26 | $9.26 | 1,015 | — | — |
| 1997-06-10 | $9.26 | $9.26 | 596 | — | — |
| 1997-06-09 | $9.26 | $9.26 | 136 | — | — |
| 1997-06-06 | $9.26 | $9.26 | 105 | — | — |
| 1997-06-05 | $10.16 | $10.16 | 2,176 | — | — |
| 1997-06-04 | $9.56 | $9.56 | 523 | — | — |
| 1997-06-03 | $9.56 | $9.56 | 314 | — | — |
| 1997-06-02 | $9.26 | $9.26 | 2,385 | — | — |
| 1997-05-30 | $9.26 | $9.26 | 2,688 | — | — |
| 1997-05-29 | $9.86 | $9.86 | 188 | — | — |
| 1997-05-28 | $9.56 | $9.56 | 837 | — | — |
| 1997-05-27 | $9.86 | $9.86 | 3,389 | — | — |
| 1997-05-23 | $10.46 | $10.46 | 502 | — | — |
| 1997-05-22 | $10.46 | $10.46 | 1,506 | — | — |
| 1997-05-21 | $10.46 | $10.46 | 523 | — | — |
| 1997-05-20 | $10.46 | $10.46 | 377 | — | — |
| 1997-05-19 | $10.76 | $10.76 | 262 | — | — |
| 1997-05-16 | $10.46 | $10.46 | 4,853 | — | — |
| 1997-05-15 | $10.16 | $10.16 | 2,688 | — | — |
| 1997-05-14 | $11.36 | $11.36 | 481 | — | — |
| 1997-05-13 | $11.36 | $11.36 | 1,098 | — | — |
| 1997-05-12 | $11.36 | $11.36 | 2,981 | — | — |
| 1997-05-09 | $11.65 | $11.65 | 847 | — | — |
| 1997-05-08 | $11.36 | $11.36 | 2,845 | — | — |
| 1997-05-07 | $11.36 | $11.36 | 973 | — | — |
| 1997-05-06 | $11.36 | $11.36 | 63 | — | — |
| 1997-05-05 | $11.36 | $11.36 | 962 | — | — |
| 1997-05-02 | $11.36 | $11.36 | 533 | — | — |
| 1997-05-01 | $11.05 | $11.05 | 5,230 | — | — |
| 1997-04-30 | $11.05 | $11.05 | 2,416 | — | — |
| 1997-04-29 | $11.05 | $11.05 | 554 | — | — |
| 1997-04-28 | $11.05 | $11.05 | 1,443 | — | — |
| 1997-04-25 | $11.36 | $11.36 | 1,517 | — | — |
| 1997-04-24 | $10.76 | $10.76 | 2,584 | — | — |
| 1997-04-23 | $11.36 | $11.36 | 2,709 | — | — |
| 1997-04-22 | $11.36 | $11.36 | 941 | — | — |
| 1997-04-21 | $10.16 | $10.16 | 1,600 | — | — |
| 1997-04-18 | $10.16 | $10.16 | 722 | — | — |
| 1997-04-17 | $9.86 | $9.86 | 105 | — | — |
| 1997-04-16 | $9.86 | $9.86 | 596 | — | — |
| 1997-04-15 | $9.86 | $9.86 | 795 | — | — |
| 1997-04-14 | $10.16 | $10.16 | 565 | — | — |
| 1997-04-11 | $10.46 | $10.46 | 638 | — | — |
| 1997-04-10 | $10.16 | $10.16 | 2,458 | — | — |
| 1997-04-09 | $9.56 | $9.56 | 6,757 | — | — |
| 1997-04-08 | $10.46 | $10.46 | 523 | — | — |
| 1997-04-07 | $10.46 | $10.46 | 7,322 | — | — |
| 1997-04-04 | $9.86 | $9.86 | 5,073 | — | — |
| 1997-04-03 | $10.76 | $10.76 | 711 | — | — |
| 1997-04-02 | $10.46 | $10.46 | 262 | — | — |
| 1997-04-01 | $10.46 | $10.46 | 492 | — | — |
| 1997-03-31 | $10.16 | $10.16 | 2,312 | — | — |
| 1997-03-27 | $10.76 | $10.76 | 230 | — | — |
| 1997-03-26 | $11.05 | $11.05 | 2,741 | — | — |
| 1997-03-25 | $10.76 | $10.76 | 1,339 | — | — |
| 1997-03-24 | $10.46 | $10.46 | 962 | — | — |
| 1997-03-21 | $10.46 | $10.46 | 52 | — | — |
| 1997-03-20 | $10.46 | $10.46 | 701 | — | — |
| 1997-03-19 | $11.05 | $11.05 | 1,674 | — | — |
| 1997-03-18 | $10.46 | $10.46 | 554 | — | — |
| 1997-03-17 | $11.05 | $11.05 | 10,460 | — | — |
| 1997-03-14 | $10.46 | $10.46 | 6,799 | — | — |
| 1997-03-13 | $10.16 | $10.16 | 1,391 | — | — |
| 1997-03-12 | $10.16 | $10.16 | 188 | — | — |
| 1997-03-11 | $10.16 | $10.16 | 1,464 | — | — |
| 1997-03-10 | $10.16 | $10.16 | 7,186 | — | — |
| 1997-03-07 | $11.05 | $11.05 | 397 | — | — |
| 1997-03-06 | $11.95 | $11.95 | 3,734 | — | — |
| 1997-03-05 | $11.95 | $11.95 | 3,598 | — | — |
| 1997-03-04 | $11.05 | $11.05 | 3,776 | — | — |
| 1997-03-03 | $11.36 | $11.36 | 1,726 | — | — |
| 1997-02-28 | $11.05 | $11.05 | 973 | — | — |
| 1997-02-27 | $10.76 | $10.76 | 2,040 | — | — |
| 1997-02-26 | $10.76 | $10.76 | 4,697 | — | — |
| 1997-02-25 | $10.16 | $10.16 | 1,464 | — | — |
| 1997-02-24 | $10.76 | $10.76 | 2,343 | — | — |
| 1997-02-21 | $11.05 | $11.05 | 5,596 | — | — |
| 1997-02-20 | $11.95 | $11.95 | 1,151 | — | — |
| 1997-02-19 | $11.65 | $11.65 | 366 | — | — |
| 1997-02-18 | $11.65 | $11.65 | 429 | — | — |
| 1997-02-14 | $11.65 | $11.65 | 2,050 | — | — |
| 1997-02-13 | $11.95 | $11.95 | 3,473 | — | — |
| 1997-02-12 | $11.36 | $11.36 | 2,050 | — | — |
| 1997-02-11 | $11.65 | $11.65 | 1,883 | — | — |
| 1997-02-10 | $11.36 | $11.36 | 3,274 | — | — |
| 1997-02-07 | $11.95 | $11.95 | 418 | — | — |
| 1997-02-06 | $11.95 | $11.95 | 858 | — | — |
| 1997-02-05 | $11.95 | $11.95 | 1,946 | — | — |
| 1997-02-04 | $11.95 | $11.95 | 105 | — | — |
| 1997-02-03 | $11.95 | $11.95 | 377 | — | — |
| 1997-01-31 | $11.95 | $11.95 | 2,479 | — | — |
| 1997-01-30 | $12.55 | $12.55 | 4,247 | — | — |
| 1997-01-29 | $13.44 | $13.44 | 1,527 | — | — |
| 1997-01-28 | $13.15 | $13.15 | 1,318 | — | — |
| 1997-01-27 | $12.25 | $12.25 | 837 | — | — |
| 1997-01-24 | $13.15 | $13.15 | 1,391 | — | — |
| 1997-01-23 | $11.95 | $11.95 | 2,950 | — | — |
| 1997-01-22 | $11.95 | $11.95 | 220 | — | — |
| 1997-01-21 | $12.25 | $12.25 | 3,222 | — | — |
| 1997-01-20 | $13.44 | $13.44 | 805 | — | — |
| 1997-01-17 | $12.55 | $12.55 | 1,946 | — | — |
| 1997-01-16 | $13.15 | $13.15 | 1,464 | — | — |
| 1997-01-15 | $12.55 | $12.55 | 544 | — | — |
| 1997-01-14 | $12.55 | $12.55 | 1,736 | — | — |
| 1997-01-13 | $14.04 | $14.04 | 2,312 | — | — |
| 1997-01-10 | $13.75 | $13.75 | 387 | — | — |
| 1997-01-09 | $13.75 | $13.75 | 3,441 | — | — |
| 1997-01-08 | $13.15 | $13.15 | 220 | — | — |
| 1997-01-07 | $14.34 | $14.34 | 1,056 | — | — |
| 1997-01-06 | $14.34 | $14.34 | 4,362 | — | — |
| 1997-01-03 | $14.34 | $14.34 | 6,182 | — | — |
| 1997-01-02 | $13.15 | $13.15 | 1,130 | — | — |