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
- 1996-07-19 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 | $5.05 | $5.05 | 670,800 | — | — |
| 1997-12-30 | $5.09 | $5.09 | 674,000 | — | — |
| 1997-12-29 | $4.88 | $4.87 | 304,400 | — | — |
| 1997-12-26 | $4.58 | $4.58 | 34,800 | — | — |
| 1997-12-24 | $4.63 | $4.62 | 61,200 | — | — |
| 1997-12-23 | $4.59 | $4.59 | 238,000 | — | — |
| 1997-12-22 | $4.73 | $4.73 | 772,400 | — | — |
| 1997-12-19 | $4.40 | $4.40 | 508,000 | — | — |
| 1997-12-18 | $4.32 | $4.32 | 936,400 | — | — |
| 1997-12-17 | $4.47 | $4.47 | 274,000 | — | — |
| 1997-12-16 | $4.53 | $4.53 | 941,600 | — | — |
| 1997-12-15 | $4.50 | $4.50 | 1,027,600 | — | — |
| 1997-12-12 | $4.56 | $4.56 | 203,200 | — | — |
| 1997-12-11 | $4.72 | $4.72 | 454,400 | — | — |
| 1997-12-10 | $4.94 | $4.94 | 393,200 | — | — |
| 1997-12-09 | $5.01 | $5.01 | 725,200 | — | — |
| 1997-12-08 | $5.13 | $5.12 | 607,600 | — | — |
| 1997-12-05 | $4.61 | $4.61 | 1,492,000 | — | — |
| 1997-12-04 | $4.65 | $4.65 | 851,600 | — | — |
| 1997-12-03 | $4.63 | $4.62 | 522,000 | — | — |
| 1997-12-02 | $4.91 | $4.91 | 390,400 | — | — |
| 1997-12-01 | $4.97 | $4.97 | 743,600 | — | — |
| 1997-11-28 | $4.81 | $4.81 | 70,400 | — | — |
| 1997-11-26 | $5.03 | $5.03 | 869,200 | — | — |
| 1997-11-25 | $4.84 | $4.84 | 808,800 | — | — |
| 1997-11-24 | $5.03 | $5.03 | 873,200 | — | — |
| 1997-11-21 | $5.25 | $5.25 | 878,800 | — | — |
| 1997-11-20 | $5.53 | $5.53 | 2,725,600 | — | — |
| 1997-11-19 | $5.38 | $5.37 | 4,120,800 | — | — |
| 1997-11-18 | $4.66 | $4.66 | 1,552,800 | — | — |
| 1997-11-17 | $4.14 | $4.14 | 721,600 | — | — |
| 1997-11-14 | $3.94 | $3.94 | 1,353,200 | — | — |
| 1997-11-13 | $3.78 | $3.78 | 791,600 | — | — |
| 1997-11-12 | $3.84 | $3.84 | 699,600 | — | — |
| 1997-11-11 | $4.22 | $4.22 | 496,400 | — | — |
| 1997-11-10 | $4.59 | $4.59 | 815,200 | — | — |
| 1997-11-07 | $4.59 | $4.59 | 1,451,200 | — | — |
| 1997-11-06 | $4.98 | $4.98 | 2,653,200 | — | — |
| 1997-11-05 | $5.03 | $5.03 | 1,173,600 | — | — |
| 1997-11-04 | $5.22 | $5.22 | 5,825,600 | — | — |
| 1997-11-03 | $5.22 | $5.22 | 5,257,200 | — | — |
| 1997-10-31 | $4.56 | $4.56 | 3,407,200 | — | — |
| 1997-10-30 | $4.59 | $4.59 | 16,049,200 | — | — |
| 1997-10-29 | $6.94 | $6.94 | 572,400 | — | — |
| 1997-10-28 | $7.00 | $7.00 | 1,011,200 | — | — |
| 1997-10-27 | $6.44 | $6.44 | 787,200 | — | — |
| 1997-10-24 | $7.19 | $7.19 | 970,800 | — | — |
| 1997-10-23 | $7.22 | $7.22 | 584,400 | — | — |
| 1997-10-22 | $7.16 | $7.16 | 337,600 | — | — |
| 1997-10-21 | $7.25 | $7.25 | 3,506,800 | — | — |
| 1997-10-20 | $6.47 | $6.47 | 1,090,000 | — | — |
| 1997-10-17 | $6.94 | $6.94 | 682,000 | — | — |
| 1997-10-16 | $7.09 | $7.09 | 464,400 | — | — |
| 1997-10-15 | $7.34 | $7.34 | 1,140,800 | — | — |
| 1997-10-14 | $7.50 | $7.50 | 623,200 | — | — |
| 1997-10-13 | $7.48 | $7.48 | 189,200 | — | — |
| 1997-10-10 | $7.63 | $7.62 | 188,000 | — | — |
| 1997-10-09 | $8.06 | $8.06 | 115,600 | — | — |
| 1997-10-08 | $8.47 | $8.47 | 572,800 | — | — |
| 1997-10-07 | $7.91 | $7.91 | 86,800 | — | — |
| 1997-10-06 | $7.94 | $7.94 | 540,400 | — | — |
| 1997-10-03 | $7.50 | $7.50 | 214,800 | — | — |
| 1997-10-02 | $7.50 | $7.50 | 276,400 | — | — |
| 1997-10-01 | $7.59 | $7.59 | 117,200 | — | — |
| 1997-09-30 | $7.59 | $7.59 | 219,600 | — | — |
| 1997-09-29 | $7.81 | $7.81 | 160,800 | — | — |
| 1997-09-26 | $7.47 | $7.47 | 395,200 | — | — |
| 1997-09-25 | $7.45 | $7.45 | 659,600 | — | — |
| 1997-09-24 | $7.50 | $7.50 | 464,800 | — | — |
| 1997-09-23 | $7.94 | $7.94 | 610,800 | — | — |
| 1997-09-22 | $8.34 | $8.34 | 1,468,400 | — | — |
| 1997-09-19 | $8.50 | $8.50 | 741,200 | — | — |
| 1997-09-18 | $7.91 | $7.91 | 320,000 | — | — |
| 1997-09-17 | $8.16 | $8.16 | 493,200 | — | — |
| 1997-09-16 | $8.41 | $8.41 | 365,600 | — | — |
| 1997-09-15 | $8.81 | $8.81 | 486,400 | — | — |
| 1997-09-12 | $8.59 | $8.59 | 570,000 | — | — |
| 1997-09-11 | $8.13 | $8.12 | 301,600 | — | — |
| 1997-09-10 | $8.00 | $8.00 | 511,200 | — | — |
| 1997-09-09 | $7.86 | $7.86 | 1,123,200 | — | — |
| 1997-09-08 | $7.22 | $7.22 | 219,200 | — | — |
| 1997-09-05 | $7.19 | $7.19 | 232,800 | — | — |
| 1997-09-04 | $7.22 | $7.22 | 464,800 | — | — |
| 1997-09-03 | $6.81 | $6.81 | 432,000 | — | — |
| 1997-09-02 | $6.78 | $6.78 | 884,400 | — | — |
| 1997-08-29 | $6.73 | $6.73 | 358,400 | — | — |
| 1997-08-28 | $6.70 | $6.70 | 575,200 | — | — |
| 1997-08-27 | $6.97 | $6.97 | 364,800 | — | — |
| 1997-08-26 | $7.13 | $7.13 | 1,024,000 | — | — |
| 1997-08-25 | $7.31 | $7.31 | 26,800 | — | — |
| 1997-08-22 | $7.38 | $7.37 | 110,800 | — | — |
| 1997-08-21 | $7.56 | $7.56 | 500,800 | — | — |
| 1997-08-20 | $7.59 | $7.59 | 794,800 | — | — |
| 1997-08-19 | $7.44 | $7.44 | 642,800 | — | — |
| 1997-08-18 | $7.44 | $7.44 | 79,600 | — | — |
| 1997-08-15 | $7.41 | $7.41 | 655,200 | — | — |
| 1997-08-14 | $7.34 | $7.34 | 512,000 | — | — |
| 1997-08-13 | $7.63 | $7.62 | 824,800 | — | — |
| 1997-08-12 | $8.09 | $8.09 | 273,600 | — | — |
| 1997-08-11 | $7.88 | $7.87 | 332,000 | — | — |
| 1997-08-08 | $7.94 | $7.94 | 428,800 | — | — |
| 1997-08-07 | $8.16 | $8.16 | 245,200 | — | — |
| 1997-08-06 | $7.91 | $7.91 | 192,400 | — | — |
| 1997-08-05 | $8.28 | $8.28 | 351,200 | — | — |
| 1997-08-04 | $8.09 | $8.09 | 71,200 | — | — |
| 1997-08-01 | $8.25 | $8.25 | 705,200 | — | — |
| 1997-07-31 | $8.06 | $8.06 | 1,187,600 | — | — |
| 1997-07-30 | $8.19 | $8.19 | 1,484,800 | — | — |
| 1997-07-29 | $8.44 | $8.44 | 334,000 | — | — |
| 1997-07-28 | $8.17 | $8.17 | 478,000 | — | — |
| 1997-07-25 | $8.81 | $8.81 | 218,000 | — | — |
| 1997-07-24 | $8.88 | $8.87 | 485,200 | — | — |
| 1997-07-23 | $8.25 | $8.25 | 263,200 | — | — |
| 1997-07-22 | $8.75 | $8.75 | 222,400 | — | — |
| 1997-07-21 | $8.59 | $8.59 | 190,800 | — | — |
| 1997-07-18 | $8.44 | $8.44 | 391,200 | — | — |
| 1997-07-17 | $8.81 | $8.81 | 418,000 | — | — |
| 1997-07-16 | $9.31 | $9.31 | 261,200 | — | — |
| 1997-07-15 | $9.63 | $9.62 | 1,198,800 | — | — |
| 1997-07-14 | $9.56 | $9.56 | 1,719,600 | — | — |
| 1997-07-11 | $8.00 | $8.00 | 363,600 | — | — |
| 1997-07-10 | $7.72 | $7.72 | 258,400 | — | — |
| 1997-07-09 | $7.75 | $7.75 | 868,000 | — | — |
| 1997-07-08 | $7.95 | $7.95 | 534,800 | — | — |
| 1997-07-07 | $7.97 | $7.97 | 880,000 | — | — |
| 1997-07-03 | $7.97 | $7.97 | 144,400 | — | — |
| 1997-07-02 | $8.03 | $8.03 | 1,651,600 | — | — |
| 1997-07-01 | $7.72 | $7.72 | 328,000 | — | — |
| 1997-06-30 | $7.84 | $7.84 | 598,400 | — | — |
| 1997-06-27 | $7.38 | $7.37 | 377,200 | — | — |
| 1997-06-26 | $7.06 | $7.06 | 410,800 | — | — |
| 1997-06-25 | $7.30 | $7.30 | 600,400 | — | — |
| 1997-06-24 | $7.47 | $7.47 | 1,328,400 | — | — |
| 1997-06-23 | $7.00 | $7.00 | 569,200 | — | — |
| 1997-06-20 | $6.63 | $6.62 | 336,000 | — | — |
| 1997-06-19 | $6.38 | $6.37 | 136,400 | — | — |
| 1997-06-18 | $6.63 | $6.62 | 702,400 | — | — |
| 1997-06-17 | $6.66 | $6.66 | 503,200 | — | — |
| 1997-06-16 | $6.19 | $6.19 | 589,200 | — | — |
| 1997-06-13 | $6.25 | $6.25 | 836,800 | — | — |
| 1997-06-12 | $6.53 | $6.53 | 160,800 | — | — |
| 1997-06-11 | $6.66 | $6.66 | 372,400 | — | — |
| 1997-06-10 | $6.66 | $6.66 | 693,600 | — | — |
| 1997-06-09 | $6.28 | $6.28 | 883,600 | — | — |
| 1997-06-06 | $6.81 | $6.81 | 205,200 | — | — |
| 1997-06-05 | $6.72 | $6.72 | 126,000 | — | — |
| 1997-06-04 | $6.72 | $6.72 | 293,600 | — | — |
| 1997-06-03 | $6.63 | $6.62 | 266,400 | — | — |
| 1997-06-02 | $6.88 | $6.87 | 755,600 | — | — |
| 1997-05-30 | $7.09 | $7.09 | 556,000 | — | — |
| 1997-05-29 | $7.25 | $7.25 | 708,800 | — | — |
| 1997-05-28 | $7.75 | $7.75 | 1,249,200 | — | — |
| 1997-05-27 | $8.02 | $8.02 | 1,952,400 | — | — |
| 1997-05-23 | $7.13 | $7.13 | 728,800 | — | — |
| 1997-05-22 | $6.31 | $6.31 | 1,002,800 | — | — |
| 1997-05-21 | $6.38 | $6.37 | 1,425,600 | — | — |
| 1997-05-20 | $6.41 | $6.41 | 1,528,400 | — | — |
| 1997-05-19 | $6.31 | $6.31 | 504,400 | — | — |
| 1997-05-16 | $6.38 | $6.37 | 2,368,800 | — | — |
| 1997-05-15 | $6.72 | $6.72 | 488,800 | — | — |
| 1997-05-14 | $6.44 | $6.44 | 954,800 | — | — |
| 1997-05-13 | $6.13 | $6.12 | 3,534,400 | — | — |
| 1997-05-12 | $5.47 | $5.47 | 378,000 | — | — |
| 1997-05-09 | $5.44 | $5.44 | 584,400 | — | — |
| 1997-05-08 | $5.19 | $5.19 | 772,800 | — | — |
| 1997-05-07 | $5.31 | $5.31 | 508,800 | — | — |
| 1997-05-06 | $5.88 | $5.87 | 1,052,400 | — | — |
| 1997-05-05 | $6.38 | $6.37 | 1,720,000 | — | — |
| 1997-05-02 | $5.50 | $5.50 | 843,200 | — | — |
| 1997-05-01 | $4.88 | $4.87 | 105,600 | — | — |
| 1997-04-30 | $4.91 | $4.91 | 1,244,800 | — | — |
| 1997-04-29 | $4.92 | $4.92 | 1,033,600 | — | — |
| 1997-04-28 | $4.88 | $4.87 | 82,400 | — | — |
| 1997-04-25 | $4.84 | $4.84 | 101,200 | — | — |
| 1997-04-24 | $5.19 | $5.19 | 308,000 | — | — |
| 1997-04-23 | $5.00 | $5.00 | 688,000 | — | — |
| 1997-04-22 | $4.63 | $4.62 | 1,067,200 | — | — |
| 1997-04-21 | $4.19 | $4.19 | 623,200 | — | — |
| 1997-04-18 | $4.84 | $4.84 | 666,800 | — | — |
| 1997-04-17 | $5.19 | $5.19 | 134,000 | — | — |
| 1997-04-16 | $5.34 | $5.34 | 668,400 | — | — |
| 1997-04-15 | $6.09 | $6.09 | 38,000 | — | — |
| 1997-04-14 | $6.19 | $6.19 | 251,600 | — | — |
| 1997-04-11 | $6.41 | $6.41 | 348,800 | — | — |
| 1997-04-10 | $6.50 | $6.50 | 168,800 | — | — |
| 1997-04-09 | $6.69 | $6.69 | 311,600 | — | — |
| 1997-04-08 | $6.50 | $6.50 | 719,600 | — | — |
| 1997-04-07 | $6.78 | $6.78 | 906,400 | — | — |
| 1997-04-04 | $6.72 | $6.72 | 765,600 | — | — |
| 1997-04-03 | $6.13 | $6.12 | 468,400 | — | — |
| 1997-04-02 | $6.06 | $6.06 | 399,200 | — | — |
| 1997-04-01 | $5.50 | $5.50 | 327,200 | — | — |
| 1997-03-31 | $5.03 | $5.03 | 169,600 | — | — |
| 1997-03-27 | $5.09 | $5.09 | 907,600 | — | — |
| 1997-03-26 | $5.03 | $5.03 | 55,200 | — | — |
| 1997-03-25 | $5.19 | $5.19 | 454,400 | — | — |
| 1997-03-24 | $5.19 | $5.19 | 163,600 | — | — |
| 1997-03-21 | $5.25 | $5.25 | 289,600 | — | — |
| 1997-03-20 | $5.00 | $5.00 | 363,600 | — | — |
| 1997-03-19 | $4.84 | $4.84 | 596,800 | — | — |
| 1997-03-18 | $5.16 | $5.16 | 178,800 | — | — |
| 1997-03-17 | $5.13 | $5.12 | 463,200 | — | — |
| 1997-03-14 | $5.31 | $5.31 | 217,200 | — | — |
| 1997-03-13 | $5.28 | $5.28 | 507,600 | — | — |
| 1997-03-12 | $5.34 | $5.34 | 893,200 | — | — |
| 1997-03-11 | $5.09 | $5.09 | 3,771,200 | — | — |
| 1997-03-10 | $5.05 | $5.05 | 1,305,600 | — | — |
| 1997-03-07 | $5.69 | $5.69 | 476,000 | — | — |
| 1997-03-06 | $6.03 | $6.03 | 851,200 | — | — |
| 1997-03-05 | $6.47 | $6.47 | 791,600 | — | — |
| 1997-03-04 | $6.41 | $6.41 | 688,400 | — | — |
| 1997-03-03 | $6.03 | $6.03 | 540,800 | — | — |
| 1997-02-28 | $6.44 | $6.44 | 1,116,000 | — | — |
| 1997-02-27 | $6.06 | $6.06 | 754,400 | — | — |
| 1997-02-26 | $6.78 | $6.78 | 1,244,400 | — | — |
| 1997-02-25 | $7.50 | $7.50 | 378,800 | — | — |
| 1997-02-24 | $7.75 | $7.75 | 158,000 | — | — |
| 1997-02-21 | $7.91 | $7.91 | 810,400 | — | — |
| 1997-02-20 | $8.91 | $8.91 | 700,800 | — | — |
| 1997-02-19 | $8.88 | $8.87 | 685,200 | — | — |
| 1997-02-18 | $8.78 | $8.78 | 794,400 | — | — |
| 1997-02-14 | $9.13 | $9.13 | 780,400 | — | — |
| 1997-02-13 | $9.00 | $9.00 | 174,000 | — | — |
| 1997-02-12 | $9.00 | $9.00 | 695,600 | — | — |
| 1997-02-11 | $8.47 | $8.47 | 595,200 | — | — |
| 1997-02-10 | $8.41 | $8.41 | 2,027,200 | — | — |
| 1997-02-07 | $9.09 | $9.09 | 554,800 | — | — |
| 1997-02-06 | $8.94 | $8.94 | 476,800 | — | — |
| 1997-02-05 | $9.09 | $9.09 | 471,200 | — | — |
| 1997-02-04 | $9.38 | $9.37 | 373,600 | — | — |
| 1997-02-03 | $9.78 | $9.78 | 935,200 | — | — |
| 1997-01-31 | $9.44 | $9.44 | 377,200 | — | — |
| 1997-01-30 | $9.13 | $9.13 | 1,187,600 | — | — |
| 1997-01-29 | $9.16 | $9.16 | 314,800 | — | — |
| 1997-01-28 | $9.13 | $9.13 | 2,892,000 | — | — |
| 1997-01-27 | $8.50 | $8.50 | 534,000 | — | — |
| 1997-01-24 | $8.44 | $8.44 | 1,071,600 | — | — |
| 1997-01-23 | $8.00 | $8.00 | 5,086,400 | — | — |
| 1997-01-22 | $7.56 | $7.56 | 186,800 | — | — |
| 1997-01-21 | $7.61 | $7.61 | 315,600 | — | — |
| 1997-01-20 | $7.97 | $7.97 | 50,400 | — | — |
| 1997-01-17 | $7.91 | $7.91 | 975,200 | — | — |
| 1997-01-16 | $8.02 | $8.02 | 611,200 | — | — |
| 1997-01-15 | $7.97 | $7.97 | 426,000 | — | — |
| 1997-01-14 | $8.16 | $8.16 | 176,000 | — | — |
| 1997-01-13 | $8.00 | $8.00 | 190,400 | — | — |
| 1997-01-10 | $8.50 | $8.50 | 23,600 | — | — |
| 1997-01-09 | $8.63 | $8.63 | 376,000 | — | — |
| 1997-01-08 | $8.38 | $8.37 | 262,400 | — | — |
| 1997-01-07 | $7.84 | $7.84 | 294,800 | — | — |
| 1997-01-06 | $7.41 | $7.41 | 123,600 | — | — |
| 1997-01-03 | $7.13 | $7.13 | 58,800 | — | — |
| 1997-01-02 | $7.06 | $7.06 | 147,200 | — | — |