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
- 1993-11-16 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 | $11.63 | $12.54 | 0 | — | — |
| 1997-12-30 | $11.63 | $12.54 | 1,067 | — | — |
| 1997-12-29 | $11.63 | $12.54 | 1,067 | — | — |
| 1997-12-26 | $11.81 | $12.74 | 0 | — | — |
| 1997-12-24 | $11.81 | $12.74 | 0 | — | — |
| 1997-12-23 | $11.81 | $12.74 | 1,067 | — | — |
| 1997-12-22 | $11.81 | $12.74 | 0 | — | — |
| 1997-12-19 | $11.81 | $12.74 | 6,400 | — | — |
| 1997-12-18 | $11.81 | $12.74 | 8,000 | — | — |
| 1997-12-17 | $11.63 | $12.51 | 4,800 | — | — |
| 1997-12-16 | $11.58 | $12.46 | 8,000 | — | — |
| 1997-12-15 | $11.25 | $12.10 | 0 | — | — |
| 1997-12-12 | $11.25 | $12.10 | 1,067 | — | — |
| 1997-12-11 | $11.44 | $12.31 | 2,667 | — | — |
| 1997-12-10 | $11.63 | $12.51 | 2,133 | — | — |
| 1997-12-09 | $11.70 | $12.58 | 6,933 | — | — |
| 1997-12-08 | $11.16 | $12.00 | 0 | — | — |
| 1997-12-05 | $11.16 | $12.00 | 4,800 | — | — |
| 1997-12-04 | $10.88 | $11.70 | 1,067 | — | — |
| 1997-12-03 | $10.69 | $11.50 | 3,200 | — | — |
| 1997-12-02 | $10.69 | $11.50 | 8,000 | — | — |
| 1997-12-01 | $10.59 | $11.40 | 18,667 | — | — |
| 1997-11-28 | $10.45 | $11.25 | 1,067 | — | — |
| 1997-11-26 | $10.10 | $10.87 | 0 | — | — |
| 1997-11-25 | $10.10 | $10.87 | 0 | — | — |
| 1997-11-24 | $10.10 | $10.87 | 0 | — | — |
| 1997-11-21 | $10.10 | $10.87 | 1,600 | — | — |
| 1997-11-20 | $10.41 | $11.20 | 533 | — | — |
| 1997-11-19 | $10.22 | $10.99 | 2,133 | — | — |
| 1997-11-18 | $10.22 | $10.99 | 533 | — | — |
| 1997-11-17 | $10.13 | $10.89 | 0 | — | — |
| 1997-11-14 | $10.13 | $10.89 | 0 | — | — |
| 1997-11-13 | $10.13 | $10.89 | 4,800 | — | — |
| 1997-11-12 | $10.03 | $10.79 | 6,933 | — | — |
| 1997-11-11 | $10.45 | $11.25 | 0 | — | — |
| 1997-11-10 | $10.45 | $11.25 | 5,867 | — | — |
| 1997-11-07 | $9.98 | $10.74 | 0 | — | — |
| 1997-11-06 | $9.98 | $10.74 | 1,600 | — | — |
| 1997-11-05 | $10.31 | $11.10 | 18,667 | — | — |
| 1997-11-04 | $10.34 | $11.12 | 3,200 | — | — |
| 1997-11-03 | $10.36 | $11.15 | 20,267 | — | — |
| 1997-10-31 | $9.94 | $10.69 | 1,600 | — | — |
| 1997-10-30 | $10.31 | $11.10 | 10,133 | — | — |
| 1997-10-29 | $10.03 | $10.79 | 73,067 | — | — |
| 1997-10-28 | $10.22 | $10.99 | 12,267 | — | — |
| 1997-10-27 | $10.27 | $11.05 | 3,200 | — | — |
| 1997-10-24 | $10.27 | $11.05 | 41,067 | — | — |
| 1997-10-23 | $10.64 | $11.45 | 2,667 | — | — |
| 1997-10-22 | $10.27 | $11.05 | 7,467 | — | — |
| 1997-10-21 | $10.27 | $11.05 | 7,467 | — | — |
| 1997-10-20 | $10.50 | $11.30 | 20,267 | — | — |
| 1997-10-17 | $10.36 | $11.15 | 7,467 | — | — |
| 1997-10-16 | $10.50 | $11.30 | 55,467 | — | — |
| 1997-10-15 | $10.17 | $10.94 | 0 | — | — |
| 1997-10-14 | $10.17 | $10.94 | 2,667 | — | — |
| 1997-10-13 | $10.31 | $11.10 | 3,733 | — | — |
| 1997-10-10 | $10.41 | $11.20 | 13,333 | — | — |
| 1997-10-09 | $10.55 | $11.35 | 0 | — | — |
| 1997-10-08 | $10.55 | $11.35 | 0 | — | — |
| 1997-10-07 | $10.55 | $11.35 | 6,400 | — | — |
| 1997-10-06 | $10.50 | $11.30 | 0 | — | — |
| 1997-10-03 | $10.50 | $11.30 | 1,067 | — | — |
| 1997-10-02 | $10.20 | $10.97 | 21,333 | — | — |
| 1997-10-01 | $9.89 | $10.64 | 2,667 | — | — |
| 1997-09-30 | $9.56 | $10.29 | 1,067 | — | — |
| 1997-09-29 | $9.89 | $10.64 | 533 | — | — |
| 1997-09-26 | $9.47 | $10.19 | 0 | — | — |
| 1997-09-25 | $9.47 | $10.19 | 13,333 | — | — |
| 1997-09-24 | $9.89 | $10.64 | 5,333 | — | — |
| 1997-09-23 | $9.80 | $10.54 | 0 | — | — |
| 1997-09-22 | $9.80 | $10.54 | 5,333 | — | — |
| 1997-09-19 | $9.66 | $10.39 | 2,133 | — | — |
| 1997-09-18 | $9.66 | $10.39 | 3,733 | — | — |
| 1997-09-17 | $9.33 | $10.00 | 2,667 | — | — |
| 1997-09-16 | $9.66 | $10.36 | 3,200 | — | — |
| 1997-09-15 | $9.47 | $10.15 | 1,067 | — | — |
| 1997-09-12 | $9.47 | $10.15 | 1,067 | — | — |
| 1997-09-11 | $9.47 | $10.15 | 10,133 | — | — |
| 1997-09-10 | $9.42 | $10.10 | 1,067 | — | — |
| 1997-09-09 | $9.14 | $9.80 | 2,133 | — | — |
| 1997-09-08 | $9.28 | $9.95 | 29,333 | — | — |
| 1997-09-05 | $9.23 | $9.90 | 19,733 | — | — |
| 1997-09-04 | $9.23 | $9.90 | 1,067 | — | — |
| 1997-09-03 | $8.91 | $9.55 | 0 | — | — |
| 1997-09-02 | $8.91 | $9.55 | 3,733 | — | — |
| 1997-08-29 | $8.95 | $9.60 | 26,667 | — | — |
| 1997-08-28 | $9.16 | $9.83 | 0 | — | — |
| 1997-08-27 | $9.16 | $9.83 | 0 | — | — |
| 1997-08-26 | $9.16 | $9.83 | 0 | — | — |
| 1997-08-25 | $9.16 | $9.83 | 0 | — | — |
| 1997-08-22 | $9.16 | $9.83 | 6,400 | — | — |
| 1997-08-21 | $8.95 | $9.60 | 4,267 | — | — |
| 1997-08-20 | $8.95 | $9.60 | 0 | — | — |
| 1997-08-19 | $8.95 | $9.60 | 4,800 | — | — |
| 1997-08-18 | $8.91 | $9.55 | 5,333 | — | — |
| 1997-08-15 | $9.19 | $9.85 | 1,600 | — | — |
| 1997-08-14 | $8.91 | $9.55 | 1,600 | — | — |
| 1997-08-13 | $8.86 | $9.50 | 0 | — | — |
| 1997-08-12 | $8.86 | $9.50 | 533 | — | — |
| 1997-08-11 | $9.00 | $9.65 | 32,533 | — | — |
| 1997-08-08 | $9.19 | $9.85 | 0 | — | — |
| 1997-08-07 | $9.19 | $9.85 | 15,467 | — | — |
| 1997-08-06 | $9.19 | $9.85 | 0 | — | — |
| 1997-08-05 | $9.19 | $9.85 | 0 | — | — |
| 1997-08-04 | $9.19 | $9.85 | 1,600 | — | — |
| 1997-08-01 | $8.86 | $9.50 | 0 | — | — |
| 1997-07-31 | $8.86 | $9.50 | 3,733 | — | — |
| 1997-07-30 | $8.91 | $9.55 | 0 | — | — |
| 1997-07-29 | $8.91 | $9.55 | 17,600 | — | — |
| 1997-07-28 | $9.14 | $9.80 | 1,067 | — | — |
| 1997-07-25 | $8.88 | $9.53 | 1,067 | — | — |
| 1997-07-24 | $8.86 | $9.50 | 2,133 | — | — |
| 1997-07-23 | $8.77 | $9.40 | 1,067 | — | — |
| 1997-07-22 | $8.77 | $9.40 | 533 | — | — |
| 1997-07-21 | $8.91 | $9.55 | 0 | — | — |
| 1997-07-18 | $8.91 | $9.55 | 0 | — | — |
| 1997-07-17 | $8.91 | $9.55 | 0 | — | — |
| 1997-07-16 | $8.91 | $9.55 | 18,667 | — | — |
| 1997-07-15 | $9.09 | $9.75 | 1,600 | — | — |
| 1997-07-14 | $9.00 | $9.65 | 0 | — | — |
| 1997-07-11 | $9.00 | $9.65 | 4,800 | — | — |
| 1997-07-10 | $8.77 | $9.40 | 3,200 | — | — |
| 1997-07-09 | $9.00 | $9.65 | 533 | — | — |
| 1997-07-08 | $8.86 | $9.50 | 0 | — | — |
| 1997-07-07 | $8.86 | $9.50 | 0 | — | — |
| 1997-07-03 | $8.86 | $9.50 | 0 | — | — |
| 1997-07-02 | $8.86 | $9.50 | 17,600 | — | — |
| 1997-07-01 | $8.77 | $9.40 | 18,667 | — | — |
| 1997-06-30 | $9.09 | $9.75 | 1,600 | — | — |
| 1997-06-27 | $8.81 | $9.45 | 0 | — | — |
| 1997-06-26 | $8.81 | $9.45 | 0 | — | — |
| 1997-06-25 | $8.81 | $9.45 | 4,267 | — | — |
| 1997-06-24 | $8.77 | $9.40 | 0 | — | — |
| 1997-06-23 | $8.77 | $9.40 | 0 | — | — |
| 1997-06-20 | $8.77 | $9.40 | 0 | — | — |
| 1997-06-19 | $8.77 | $9.40 | 533 | — | — |
| 1997-06-18 | $9.00 | $9.62 | 0 | — | — |
| 1997-06-17 | $9.00 | $9.62 | 0 | — | — |
| 1997-06-16 | $9.00 | $9.62 | 9,067 | — | — |
| 1997-06-13 | $9.09 | $9.72 | 0 | — | — |
| 1997-06-12 | $9.09 | $9.72 | 0 | — | — |
| 1997-06-11 | $9.09 | $9.72 | 0 | — | — |
| 1997-06-10 | $9.09 | $9.72 | 0 | — | — |
| 1997-06-09 | $9.09 | $9.72 | 0 | — | — |
| 1997-06-06 | $9.09 | $9.72 | 533 | — | — |
| 1997-06-05 | $9.09 | $9.72 | 0 | — | — |
| 1997-06-04 | $9.09 | $9.72 | 0 | — | — |
| 1997-06-03 | $9.09 | $9.72 | 0 | — | — |
| 1997-06-02 | $9.09 | $9.72 | 533 | — | — |
| 1997-05-30 | $8.77 | $9.37 | 0 | — | — |
| 1997-05-29 | $8.77 | $9.37 | 0 | — | — |
| 1997-05-28 | $8.77 | $9.37 | 0 | — | — |
| 1997-05-27 | $8.77 | $9.37 | 8,533 | — | — |
| 1997-05-23 | $9.05 | $9.67 | 13,333 | — | — |
| 1997-05-22 | $8.77 | $9.37 | 0 | — | — |
| 1997-05-21 | $8.77 | $9.37 | 1,067 | — | — |
| 1997-05-20 | $8.91 | $9.52 | 0 | — | — |
| 1997-05-19 | $8.91 | $9.52 | 0 | — | — |
| 1997-05-16 | $8.91 | $9.52 | 0 | — | — |
| 1997-05-15 | $8.91 | $9.52 | 2,133 | — | — |
| 1997-05-14 | $9.07 | $9.70 | 0 | — | — |
| 1997-05-13 | $9.07 | $9.70 | 11,200 | — | — |
| 1997-05-12 | $8.81 | $9.42 | 0 | — | — |
| 1997-05-09 | $8.81 | $9.42 | 194,667 | — | — |
| 1997-05-08 | $8.93 | $9.54 | 0 | — | — |
| 1997-05-07 | $8.93 | $9.54 | 16,533 | — | — |
| 1997-05-06 | $8.81 | $9.42 | 0 | — | — |
| 1997-05-05 | $8.81 | $9.42 | 0 | — | — |
| 1997-05-02 | $8.81 | $9.42 | 0 | — | — |
| 1997-05-01 | $8.81 | $9.42 | 2,667 | — | — |
| 1997-04-30 | $8.86 | $9.47 | 9,600 | — | — |
| 1997-04-29 | $8.84 | $9.44 | 36,800 | — | — |
| 1997-04-28 | $8.84 | $9.44 | 0 | — | — |
| 1997-04-25 | $8.84 | $9.44 | 8,000 | — | — |
| 1997-04-24 | $8.91 | $9.52 | 1,067 | — | — |
| 1997-04-23 | $8.91 | $9.52 | 0 | — | — |
| 1997-04-22 | $8.91 | $9.52 | 533 | — | — |
| 1997-04-21 | $9.09 | $9.72 | 1,067 | — | — |
| 1997-04-18 | $8.91 | $9.52 | 1,067 | — | — |
| 1997-04-17 | $8.95 | $9.57 | 2,133 | — | — |
| 1997-04-16 | $8.91 | $9.52 | 0 | — | — |
| 1997-04-15 | $8.91 | $9.52 | 1,067 | — | — |
| 1997-04-14 | $8.91 | $9.52 | 533 | — | — |
| 1997-04-11 | $8.91 | $9.52 | 0 | — | — |
| 1997-04-10 | $8.91 | $9.52 | 2,667 | — | — |
| 1997-04-09 | $8.91 | $9.52 | 0 | — | — |
| 1997-04-08 | $8.91 | $9.52 | 0 | — | — |
| 1997-04-07 | $8.91 | $9.52 | 28,800 | — | — |
| 1997-04-04 | $8.91 | $9.52 | 0 | — | — |
| 1997-04-03 | $8.91 | $9.52 | 2,133 | — | — |
| 1997-04-02 | $9.09 | $9.72 | 0 | — | — |
| 1997-04-01 | $9.09 | $9.72 | 15,467 | — | — |
| 1997-03-31 | $9.00 | $9.62 | 0 | — | — |
| 1997-03-27 | $9.00 | $9.62 | 8,000 | — | — |
| 1997-03-26 | $8.91 | $9.52 | 0 | — | — |
| 1997-03-25 | $8.91 | $9.52 | 9,067 | — | — |
| 1997-03-24 | $8.91 | $9.52 | 6,933 | — | — |
| 1997-03-21 | $8.95 | $9.57 | 73,067 | — | — |
| 1997-03-20 | $8.91 | $9.52 | 1,067 | — | — |
| 1997-03-19 | $8.91 | $9.52 | 1,600 | — | — |
| 1997-03-18 | $9.00 | $9.59 | 13,333 | — | — |
| 1997-03-17 | $8.91 | $9.49 | 0 | — | — |
| 1997-03-14 | $8.91 | $9.49 | 19,200 | — | — |
| 1997-03-13 | $8.63 | $9.19 | 6,933 | — | — |
| 1997-03-12 | $8.44 | $8.99 | 37,333 | — | — |
| 1997-03-11 | $8.20 | $8.74 | 2,133 | — | — |
| 1997-03-10 | $8.34 | $8.89 | 1,067 | — | — |
| 1997-03-07 | $8.11 | $8.64 | 0 | — | — |
| 1997-03-06 | $8.11 | $8.64 | 0 | — | — |
| 1997-03-05 | $8.11 | $8.64 | 533 | — | — |
| 1997-03-04 | $8.11 | $8.64 | 0 | — | — |
| 1997-03-03 | $8.11 | $8.64 | 0 | — | — |
| 1997-02-28 | $8.11 | $8.64 | 533 | — | — |
| 1997-02-27 | $8.11 | $8.64 | 3,733 | — | — |
| 1997-02-26 | $8.16 | $8.69 | 8,000 | — | — |
| 1997-02-25 | $8.06 | $8.59 | 22,400 | — | — |
| 1997-02-24 | $8.06 | $8.59 | 1,067 | — | — |
| 1997-02-21 | $8.20 | $8.74 | 0 | — | — |
| 1997-02-20 | $8.20 | $8.74 | 2,667 | — | — |
| 1997-02-19 | $8.06 | $8.59 | 5,333 | — | — |
| 1997-02-18 | $8.06 | $8.59 | 20,267 | — | — |
| 1997-02-14 | $8.16 | $8.69 | 2,667 | — | — |
| 1997-02-13 | $8.16 | $8.69 | 10,667 | — | — |
| 1997-02-12 | $8.09 | $8.61 | 6,400 | — | — |
| 1997-02-11 | $8.18 | $8.71 | 0 | — | — |
| 1997-02-10 | $8.18 | $8.71 | 67,733 | — | — |
| 1997-02-07 | $8.06 | $8.59 | 33,067 | — | — |
| 1997-02-06 | $8.06 | $8.59 | 9,600 | — | — |
| 1997-02-05 | $8.25 | $8.79 | 533 | — | — |
| 1997-02-04 | $8.25 | $8.79 | 6,933 | — | — |
| 1997-02-03 | $8.16 | $8.69 | 10,667 | — | — |
| 1997-01-31 | $8.06 | $8.59 | 0 | — | — |
| 1997-01-30 | $8.06 | $8.59 | 0 | — | — |
| 1997-01-29 | $8.06 | $8.59 | 0 | — | — |
| 1997-01-28 | $8.06 | $8.59 | 26,667 | — | — |
| 1997-01-27 | $8.06 | $8.59 | 1,067 | — | — |
| 1997-01-24 | $8.06 | $8.59 | 12,267 | — | — |
| 1997-01-23 | $8.06 | $8.59 | 2,133 | — | — |
| 1997-01-22 | $7.97 | $8.49 | 0 | — | — |
| 1997-01-21 | $7.97 | $8.49 | 0 | — | — |
| 1997-01-20 | $7.97 | $8.49 | 3,200 | — | — |
| 1997-01-17 | $8.06 | $8.59 | 13,867 | — | — |
| 1997-01-16 | $8.02 | $8.54 | 0 | — | — |
| 1997-01-15 | $8.02 | $8.54 | 8,000 | — | — |
| 1997-01-14 | $7.88 | $8.39 | 11,733 | — | — |
| 1997-01-13 | $7.78 | $8.29 | 1,600 | — | — |
| 1997-01-10 | $7.83 | $8.34 | 34,667 | — | — |
| 1997-01-09 | $7.78 | $8.29 | 0 | — | — |
| 1997-01-08 | $7.78 | $8.29 | 0 | — | — |
| 1997-01-07 | $7.78 | $8.29 | 0 | — | — |
| 1997-01-06 | $7.78 | $8.29 | 8,533 | — | — |
| 1997-01-03 | $7.73 | $8.24 | 10,667 | — | — |
| 1997-01-02 | $7.64 | $8.14 | 0 | — | — |