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 | $9.71 | $19.16 | 1,265,883 | — | — |
| 1997-12-30 | $9.75 | $19.23 | 605,201 | — | — |
| 1997-12-29 | $9.68 | $19.09 | 1,424,691 | — | — |
| 1997-12-26 | $9.71 | $19.16 | 292,675 | — | — |
| 1997-12-24 | $9.69 | $19.11 | 204,618 | — | — |
| 1997-12-23 | $9.70 | $19.13 | 682,060 | — | — |
| 1997-12-22 | $9.52 | $18.77 | 1,063,301 | — | — |
| 1997-12-19 | $9.33 | $18.41 | 1,446,069 | — | — |
| 1997-12-18 | $9.31 | $18.36 | 3,502,938 | — | — |
| 1997-12-17 | $9.30 | $18.34 | 1,496,969 | — | — |
| 1997-12-16 | $9.23 | $18.21 | 1,677,664 | — | — |
| 1997-12-15 | $9.21 | $18.17 | 708,019 | — | — |
| 1997-12-12 | $9.14 | $18.02 | 982,370 | — | — |
| 1997-12-11 | $9.06 | $17.88 | 459,118 | — | — |
| 1997-12-10 | $9.07 | $17.90 | 940,123 | — | — |
| 1997-12-09 | $9.03 | $17.80 | 1,670,538 | — | — |
| 1997-12-08 | $9.12 | $18.00 | 789,459 | — | — |
| 1997-12-05 | $9.12 | $18.00 | 344,084 | — | — |
| 1997-12-04 | $9.14 | $18.02 | 238,212 | — | — |
| 1997-12-03 | $9.15 | $18.04 | 472,861 | — | — |
| 1997-12-02 | $9.14 | $18.02 | 641,340 | — | — |
| 1997-12-01 | $9.25 | $18.24 | 847,994 | — | — |
| 1997-11-28 | $9.20 | $18.14 | 188,330 | — | — |
| 1997-11-26 | $9.18 | $18.12 | 1,246,032 | — | — |
| 1997-11-25 | $9.07 | $17.90 | 663,736 | — | — |
| 1997-11-24 | $8.90 | $17.56 | 1,261,302 | — | — |
| 1997-11-21 | $8.93 | $17.61 | 539,031 | — | — |
| 1997-11-20 | $8.96 | $17.68 | 829,670 | — | — |
| 1997-11-19 | $8.82 | $17.39 | 281,477 | — | — |
| 1997-11-18 | $8.75 | $17.27 | 1,802,878 | — | — |
| 1997-11-17 | $8.79 | $17.34 | 897,876 | — | — |
| 1997-11-14 | $8.69 | $17.15 | 1,075,008 | — | — |
| 1997-11-13 | $8.72 | $17.20 | 675,952 | — | — |
| 1997-11-12 | $8.71 | $17.17 | 788,441 | — | — |
| 1997-11-11 | $8.68 | $17.12 | 701,402 | — | — |
| 1997-11-10 | $8.64 | $17.05 | 980,843 | — | — |
| 1997-11-07 | $8.58 | $16.93 | 601,638 | — | — |
| 1997-11-06 | $8.62 | $17.00 | 363,426 | — | — |
| 1997-11-05 | $8.67 | $17.10 | 348,665 | — | — |
| 1997-11-04 | $8.66 | $17.08 | 705,983 | — | — |
| 1997-11-03 | $8.69 | $17.15 | 458,100 | — | — |
| 1997-10-31 | $8.63 | $17.03 | 1,021,054 | — | — |
| 1997-10-30 | $8.60 | $16.95 | 2,189,718 | — | — |
| 1997-10-29 | $8.61 | $16.98 | 3,223,497 | — | — |
| 1997-10-28 | $8.47 | $16.54 | 5,504,835 | — | — |
| 1997-10-27 | $8.64 | $16.87 | 2,963,907 | — | — |
| 1997-10-24 | $8.64 | $16.87 | 415,853 | — | — |
| 1997-10-23 | $8.62 | $16.83 | 634,723 | — | — |
| 1997-10-22 | $8.68 | $16.95 | 887,696 | — | — |
| 1997-10-21 | $8.73 | $17.04 | 1,564,157 | — | — |
| 1997-10-20 | $8.67 | $16.92 | 1,155,939 | — | — |
| 1997-10-17 | $8.47 | $16.54 | 853,593 | — | — |
| 1997-10-16 | $8.45 | $16.49 | 342,557 | — | — |
| 1997-10-15 | $8.44 | $16.47 | 1,174,263 | — | — |
| 1997-10-14 | $8.42 | $16.44 | 2,089,445 | — | — |
| 1997-10-13 | $8.39 | $16.37 | 824,071 | — | — |
| 1997-10-10 | $8.39 | $16.37 | 1,651,705 | — | — |
| 1997-10-09 | $8.34 | $16.27 | 736,014 | — | — |
| 1997-10-08 | $8.41 | $16.42 | 790,477 | — | — |
| 1997-10-07 | $8.51 | $16.61 | 481,514 | — | — |
| 1997-10-06 | $8.47 | $16.54 | 952,848 | — | — |
| 1997-10-03 | $8.44 | $16.47 | 778,261 | — | — |
| 1997-10-02 | $8.40 | $16.39 | 1,114,201 | — | — |
| 1997-10-01 | $8.35 | $16.30 | 488,131 | — | — |
| 1997-09-30 | $8.28 | $16.15 | 471,334 | — | — |
| 1997-09-29 | $8.28 | $16.15 | 470,316 | — | — |
| 1997-09-26 | $8.20 | $16.01 | 341,030 | — | — |
| 1997-09-25 | $8.14 | $15.89 | 472,352 | — | — |
| 1997-09-24 | $8.19 | $15.99 | 320,670 | — | — |
| 1997-09-23 | $8.29 | $16.18 | 430,614 | — | — |
| 1997-09-22 | $8.25 | $16.11 | 476,933 | — | — |
| 1997-09-19 | $8.28 | $16.15 | 470,316 | — | — |
| 1997-09-18 | $8.30 | $16.20 | 242,284 | — | — |
| 1997-09-17 | $8.26 | $16.13 | 463,699 | — | — |
| 1997-09-16 | $8.29 | $16.18 | 455,555 | — | — |
| 1997-09-15 | $8.20 | $16.01 | 192,402 | — | — |
| 1997-09-12 | $8.14 | $15.89 | 534,959 | — | — |
| 1997-09-11 | $8.04 | $15.70 | 529,360 | — | — |
| 1997-09-10 | $8.09 | $15.80 | 334,922 | — | — |
| 1997-09-09 | $8.12 | $15.84 | 442,830 | — | — |
| 1997-09-08 | $8.10 | $15.82 | 132,340 | — | — |
| 1997-09-05 | $8.14 | $15.89 | 307,436 | — | — |
| 1997-09-04 | $8.15 | $15.92 | 738,559 | — | — |
| 1997-09-03 | $8.12 | $15.84 | 174,587 | — | — |
| 1997-09-02 | $8.10 | $15.82 | 475,406 | — | — |
| 1997-08-29 | $8.02 | $15.65 | 483,550 | — | — |
| 1997-08-28 | $8.07 | $15.75 | 409,236 | — | — |
| 1997-08-27 | $8.10 | $15.82 | 180,695 | — | — |
| 1997-08-26 | $8.08 | $15.77 | 144,047 | — | — |
| 1997-08-25 | $8.17 | $15.94 | 718,708 | — | — |
| 1997-08-22 | $8.06 | $15.72 | 394,984 | — | — |
| 1997-08-21 | $8.10 | $15.82 | 308,963 | — | — |
| 1997-08-20 | $8.15 | $15.92 | 334,413 | — | — |
| 1997-08-19 | $8.10 | $15.82 | 163,898 | — | — |
| 1997-08-18 | $8.09 | $15.80 | 408,218 | — | — |
| 1997-08-15 | $8.08 | $15.77 | 247,374 | — | — |
| 1997-08-14 | $8.12 | $15.84 | 332,377 | — | — |
| 1997-08-13 | $8.13 | $15.87 | 194,438 | — | — |
| 1997-08-12 | $8.13 | $15.87 | 279,950 | — | — |
| 1997-08-11 | $8.14 | $15.89 | 244,320 | — | — |
| 1997-08-08 | $8.07 | $15.75 | 359,354 | — | — |
| 1997-08-07 | $8.19 | $15.99 | 449,447 | — | — |
| 1997-08-06 | $8.24 | $16.08 | 208,690 | — | — |
| 1997-08-05 | $8.26 | $16.13 | 743,140 | — | — |
| 1997-08-04 | $8.21 | $16.03 | 299,292 | — | — |
| 1997-08-01 | $8.25 | $16.11 | 242,284 | — | — |
| 1997-07-31 | $8.28 | $16.15 | 481,005 | — | — |
| 1997-07-30 | $8.23 | $16.06 | 517,144 | — | — |
| 1997-07-29 | $8.15 | $15.92 | 2,123,548 | — | — |
| 1997-07-28 | $8.17 | $15.77 | 6,911,711 | — | — |
| 1997-07-25 | $8.14 | $15.72 | 424,506 | — | — |
| 1997-07-24 | $8.14 | $15.72 | 181,204 | — | — |
| 1997-07-23 | $8.18 | $15.79 | 176,623 | — | — |
| 1997-07-22 | $8.24 | $15.91 | 291,657 | — | — |
| 1997-07-21 | $8.19 | $15.81 | 214,289 | — | — |
| 1997-07-18 | $8.26 | $15.96 | 711,582 | — | — |
| 1997-07-17 | $8.31 | $16.05 | 453,519 | — | — |
| 1997-07-16 | $8.28 | $15.98 | 306,418 | — | — |
| 1997-07-15 | $8.25 | $15.93 | 246,865 | — | — |
| 1997-07-14 | $8.23 | $15.88 | 385,313 | — | — |
| 1997-07-11 | $8.25 | $15.93 | 188,839 | — | — |
| 1997-07-10 | $8.24 | $15.91 | 240,248 | — | — |
| 1997-07-09 | $8.23 | $15.88 | 912,637 | — | — |
| 1997-07-08 | $8.24 | $15.91 | 1,002,221 | — | — |
| 1997-07-07 | $8.28 | $15.98 | 535,468 | — | — |
| 1997-07-03 | $8.24 | $15.91 | 103,327 | — | — |
| 1997-07-02 | $8.19 | $15.81 | 338,994 | — | — |
| 1997-07-01 | $8.17 | $15.77 | 471,334 | — | — |
| 1997-06-30 | $8.12 | $15.67 | 624,543 | — | — |
| 1997-06-27 | $8.10 | $15.65 | 604,183 | — | — |
| 1997-06-26 | $8.14 | $15.72 | 536,995 | — | — |
| 1997-06-25 | $8.15 | $15.74 | 224,469 | — | — |
| 1997-06-24 | $8.21 | $15.86 | 301,837 | — | — |
| 1997-06-23 | $8.25 | $15.93 | 238,212 | — | — |
| 1997-06-20 | $8.23 | $15.88 | 386,331 | — | — |
| 1997-06-19 | $8.28 | $15.98 | 298,274 | — | — |
| 1997-06-18 | $8.28 | $15.98 | 771,135 | — | — |
| 1997-06-17 | $8.20 | $15.84 | 296,747 | — | — |
| 1997-06-16 | $8.20 | $15.84 | 337,976 | — | — |
| 1997-06-13 | $8.20 | $15.84 | 627,088 | — | — |
| 1997-06-12 | $8.15 | $15.74 | 1,974,920 | — | — |
| 1997-06-11 | $8.06 | $15.55 | 365,971 | — | — |
| 1997-06-10 | $8.06 | $15.55 | 547,175 | — | — |
| 1997-06-09 | $8.01 | $15.46 | 110,453 | — | — |
| 1997-06-06 | $8.01 | $15.46 | 942,668 | — | — |
| 1997-06-05 | $8.01 | $15.46 | 327,287 | — | — |
| 1997-06-04 | $7.96 | $15.36 | 579,242 | — | — |
| 1997-06-03 | $7.98 | $15.41 | 461,663 | — | — |
| 1997-06-02 | $8.01 | $15.46 | 458,100 | — | — |
| 1997-05-30 | $7.96 | $15.36 | 535,468 | — | — |
| 1997-05-29 | $7.93 | $15.32 | 373,606 | — | — |
| 1997-05-28 | $7.93 | $15.32 | 571,098 | — | — |
| 1997-05-27 | $7.96 | $15.36 | 253,482 | — | — |
| 1997-05-23 | $7.98 | $15.41 | 242,284 | — | — |
| 1997-05-22 | $7.96 | $15.36 | 212,253 | — | — |
| 1997-05-21 | $8.06 | $15.55 | 429,087 | — | — |
| 1997-05-20 | $7.98 | $15.41 | 619,962 | — | — |
| 1997-05-19 | $7.98 | $15.41 | 443,848 | — | — |
| 1997-05-16 | $8.01 | $15.46 | 220,906 | — | — |
| 1997-05-15 | $7.98 | $15.41 | 688,168 | — | — |
| 1997-05-14 | $8.01 | $15.46 | 2,340,382 | — | — |
| 1997-05-13 | $7.98 | $15.41 | 224,978 | — | — |
| 1997-05-12 | $8.01 | $15.46 | 192,402 | — | — |
| 1997-05-09 | $7.96 | $15.36 | 234,140 | — | — |
| 1997-05-08 | $7.91 | $15.27 | 309,472 | — | — |
| 1997-05-07 | $7.91 | $15.27 | 234,649 | — | — |
| 1997-05-06 | $8.03 | $15.51 | 517,144 | — | — |
| 1997-05-05 | $7.93 | $15.32 | 680,024 | — | — |
| 1997-05-02 | $7.81 | $15.08 | 666,281 | — | — |
| 1997-05-01 | $7.76 | $14.98 | 381,241 | — | — |
| 1997-04-30 | $7.76 | $14.98 | 326,778 | — | — |
| 1997-04-29 | $7.76 | $14.98 | 3,140,530 | — | — |
| 1997-04-28 | $7.69 | $14.84 | 3,345,148 | — | — |
| 1997-04-25 | $7.71 | $14.72 | 6,703,021 | — | — |
| 1997-04-24 | $7.76 | $14.81 | 650,502 | — | — |
| 1997-04-23 | $7.71 | $14.72 | 315,580 | — | — |
| 1997-04-22 | $7.74 | $14.77 | 232,613 | — | — |
| 1997-04-21 | $7.76 | $14.81 | 797,603 | — | — |
| 1997-04-18 | $7.76 | $14.81 | 192,911 | — | — |
| 1997-04-17 | $7.74 | $14.77 | 157,281 | — | — |
| 1997-04-16 | $7.76 | $14.81 | 906,020 | — | — |
| 1997-04-15 | $7.76 | $14.81 | 183,240 | — | — |
| 1997-04-14 | $7.71 | $14.72 | 186,294 | — | — |
| 1997-04-11 | $7.71 | $14.72 | 358,845 | — | — |
| 1997-04-10 | $7.76 | $14.81 | 474,897 | — | — |
| 1997-04-09 | $7.71 | $14.72 | 795,567 | — | — |
| 1997-04-08 | $7.71 | $14.72 | 2,604,044 | — | — |
| 1997-04-07 | $7.76 | $14.81 | 776,225 | — | — |
| 1997-04-04 | $7.76 | $14.81 | 160,844 | — | — |
| 1997-04-03 | $7.76 | $14.81 | 409,745 | — | — |
| 1997-04-02 | $7.78 | $14.86 | 1,490,861 | — | — |
| 1997-04-01 | $7.71 | $14.72 | 2,121,512 | — | — |
| 1997-03-31 | $7.71 | $14.72 | 651,011 | — | — |
| 1997-03-27 | $7.74 | $14.77 | 478,969 | — | — |
| 1997-03-26 | $7.78 | $14.86 | 3,538,059 | — | — |
| 1997-03-25 | $7.81 | $14.91 | 1,600,805 | — | — |
| 1997-03-24 | $7.59 | $14.48 | 542,594 | — | — |
| 1997-03-21 | $7.54 | $14.39 | 565,499 | — | — |
| 1997-03-20 | $7.49 | $14.30 | 213,271 | — | — |
| 1997-03-19 | $7.54 | $14.39 | 1,555,504 | — | — |
| 1997-03-18 | $7.51 | $14.34 | 720,744 | — | — |
| 1997-03-17 | $7.56 | $14.44 | 290,639 | — | — |
| 1997-03-14 | $7.56 | $14.44 | 309,472 | — | — |
| 1997-03-13 | $7.56 | $14.44 | 326,269 | — | — |
| 1997-03-12 | $7.66 | $14.62 | 249,919 | — | — |
| 1997-03-11 | $7.69 | $14.67 | 278,932 | — | — |
| 1997-03-10 | $7.71 | $14.72 | 323,724 | — | — |
| 1997-03-07 | $7.74 | $14.77 | 872,426 | — | — |
| 1997-03-06 | $7.76 | $14.81 | 191,384 | — | — |
| 1997-03-05 | $7.78 | $14.86 | 626,579 | — | — |
| 1997-03-04 | $7.76 | $14.81 | 356,300 | — | — |
| 1997-03-03 | $7.78 | $14.86 | 500,347 | — | — |
| 1997-02-28 | $7.83 | $14.95 | 522,743 | — | — |
| 1997-02-27 | $7.81 | $14.91 | 775,207 | — | — |
| 1997-02-26 | $7.81 | $14.91 | 852,066 | — | — |
| 1997-02-25 | $7.81 | $14.91 | 487,113 | — | — |
| 1997-02-24 | $7.83 | $14.95 | 542,085 | — | — |
| 1997-02-21 | $7.83 | $14.95 | 416,362 | — | — |
| 1997-02-20 | $7.83 | $14.95 | 572,625 | — | — |
| 1997-02-19 | $7.76 | $14.81 | 237,703 | — | — |
| 1997-02-18 | $7.78 | $14.86 | 325,251 | — | — |
| 1997-02-14 | $7.78 | $14.86 | 289,621 | — | — |
| 1997-02-13 | $7.76 | $14.81 | 332,886 | — | — |
| 1997-02-12 | $7.74 | $14.77 | 517,653 | — | — |
| 1997-02-11 | $7.74 | $14.77 | 224,978 | — | — |
| 1997-02-10 | $7.71 | $14.72 | 1,052,612 | — | — |
| 1997-02-07 | $7.69 | $14.67 | 345,102 | — | — |
| 1997-02-06 | $7.69 | $14.67 | 308,454 | — | — |
| 1997-02-05 | $7.71 | $14.72 | 572,116 | — | — |
| 1997-02-04 | $7.71 | $14.72 | 424,506 | — | — |
| 1997-02-03 | $7.69 | $14.67 | 274,351 | — | — |
| 1997-01-31 | $7.66 | $14.62 | 1,711,258 | — | — |
| 1997-01-30 | $7.66 | $14.62 | 2,208,042 | — | — |
| 1997-01-29 | $7.69 | $14.67 | 2,490,537 | — | — |
| 1997-01-28 | $7.78 | $14.69 | 1,263,338 | — | — |
| 1997-01-27 | $7.76 | $14.64 | 284,022 | — | — |
| 1997-01-24 | $7.76 | $14.64 | 1,212,947 | — | — |
| 1997-01-23 | $7.86 | $14.83 | 832,724 | — | — |
| 1997-01-22 | $7.81 | $14.74 | 420,943 | — | — |
| 1997-01-21 | $7.78 | $14.69 | 183,749 | — | — |
| 1997-01-20 | $7.78 | $14.69 | 526,815 | — | — |
| 1997-01-17 | $7.81 | $14.74 | 690,204 | — | — |
| 1997-01-16 | $7.83 | $14.78 | 185,276 | — | — |
| 1997-01-15 | $7.83 | $14.78 | 219,888 | — | — |
| 1997-01-14 | $7.81 | $14.74 | 291,657 | — | — |
| 1997-01-13 | $7.78 | $14.69 | 315,071 | — | — |
| 1997-01-10 | $7.76 | $14.64 | 247,883 | — | — |
| 1997-01-09 | $7.76 | $14.64 | 441,812 | — | — |
| 1997-01-08 | $7.71 | $14.55 | 334,922 | — | — |
| 1997-01-07 | $7.69 | $14.50 | 557,355 | — | — |
| 1997-01-06 | $7.64 | $14.41 | 469,298 | — | — |
| 1997-01-03 | $7.66 | $14.46 | 405,164 | — | — |
| 1997-01-02 | $7.64 | $14.41 | 1,061,265 | — | — |