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
- 1994-10-06 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 | $10.33 | $11.12 | 0 | — | — |
| 1997-12-30 | $10.33 | $11.12 | 6,000 | — | — |
| 1997-12-29 | $10.22 | $11.00 | 8,800 | — | — |
| 1997-12-26 | $10.13 | $10.90 | 3,600 | — | — |
| 1997-12-24 | $10.06 | $10.83 | 3,200 | — | — |
| 1997-12-23 | $10.13 | $10.90 | 0 | — | — |
| 1997-12-22 | $10.13 | $10.90 | 56,400 | — | — |
| 1997-12-19 | $10.41 | $11.20 | 4,000 | — | — |
| 1997-12-18 | $10.47 | $11.27 | 44,000 | — | — |
| 1997-12-17 | $10.31 | $11.10 | 1,200 | — | — |
| 1997-12-16 | $10.31 | $11.10 | 800 | — | — |
| 1997-12-15 | $10.28 | $11.07 | 9,200 | — | — |
| 1997-12-12 | $10.31 | $11.10 | 52,000 | — | — |
| 1997-12-11 | $10.13 | $10.90 | 46,800 | — | — |
| 1997-12-10 | $10.50 | $11.30 | 0 | — | — |
| 1997-12-09 | $10.50 | $11.30 | 40,400 | — | — |
| 1997-12-08 | $10.44 | $11.24 | 4,800 | — | — |
| 1997-12-05 | $10.44 | $11.24 | 10,400 | — | — |
| 1997-12-04 | $10.47 | $11.27 | 400,400 | — | — |
| 1997-12-03 | $10.66 | $11.47 | 4,400 | — | — |
| 1997-12-02 | $10.63 | $11.44 | 800 | — | — |
| 1997-12-01 | $10.63 | $11.44 | 38,400 | — | — |
| 1997-11-28 | $10.72 | $11.54 | 1,200 | — | — |
| 1997-11-26 | $10.44 | $11.24 | 36,400 | — | — |
| 1997-11-25 | $10.22 | $11.00 | 40,800 | — | — |
| 1997-11-24 | $10.25 | $11.03 | 19,600 | — | — |
| 1997-11-21 | $9.94 | $10.70 | 0 | — | — |
| 1997-11-20 | $9.94 | $10.70 | 64,000 | — | — |
| 1997-11-19 | $10.00 | $10.77 | 2,800 | — | — |
| 1997-11-18 | $10.03 | $10.80 | 7,600 | — | — |
| 1997-11-17 | $10.06 | $10.83 | 20,400 | — | — |
| 1997-11-14 | $9.91 | $10.66 | 2,800 | — | — |
| 1997-11-13 | $9.94 | $10.70 | 23,600 | — | — |
| 1997-11-12 | $10.00 | $10.77 | 0 | — | — |
| 1997-11-11 | $10.00 | $10.77 | 0 | — | — |
| 1997-11-10 | $10.00 | $10.77 | 400 | — | — |
| 1997-11-07 | $10.06 | $10.83 | 28,400 | — | — |
| 1997-11-06 | $10.25 | $11.03 | 123,200 | — | — |
| 1997-11-05 | $10.34 | $11.14 | 10,000 | — | — |
| 1997-11-04 | $10.31 | $11.10 | 100,800 | — | — |
| 1997-11-03 | $9.94 | $10.70 | 92,000 | — | — |
| 1997-10-31 | $9.69 | $10.43 | 0 | — | — |
| 1997-10-30 | $9.69 | $10.43 | 2,000 | — | — |
| 1997-10-29 | $9.69 | $10.43 | 200,000 | — | — |
| 1997-10-28 | $9.19 | $9.89 | 1,600 | — | — |
| 1997-10-27 | $9.50 | $10.23 | 2,400 | — | — |
| 1997-10-24 | $9.78 | $10.53 | 186,000 | — | — |
| 1997-10-23 | $9.72 | $10.46 | 40,000 | — | — |
| 1997-10-22 | $10.39 | $11.19 | 66,000 | — | — |
| 1997-10-21 | $10.63 | $11.44 | 44,800 | — | — |
| 1997-10-20 | $10.59 | $11.40 | 5,600 | — | — |
| 1997-10-17 | $10.50 | $11.30 | 31,600 | — | — |
| 1997-10-16 | $10.56 | $11.37 | 8,800 | — | — |
| 1997-10-15 | $10.38 | $11.17 | 6,800 | — | — |
| 1997-10-14 | $10.06 | $10.83 | 3,200 | — | — |
| 1997-10-13 | $10.25 | $11.03 | 20,000 | — | — |
| 1997-10-10 | $8.69 | $9.35 | 2,000 | — | — |
| 1997-10-09 | $8.72 | $9.39 | 12,400 | — | — |
| 1997-10-08 | $8.72 | $9.39 | 2,000 | — | — |
| 1997-10-07 | $8.66 | $9.32 | 97,600 | — | — |
| 1997-10-06 | $8.75 | $9.42 | 4,800 | — | — |
| 1997-10-03 | $8.69 | $9.35 | 194,400 | — | — |
| 1997-10-02 | $8.53 | $9.18 | 15,200 | — | — |
| 1997-10-01 | $8.69 | $9.35 | 11,200 | — | — |
| 1997-09-30 | $8.72 | $9.39 | 52,000 | — | — |
| 1997-09-29 | $8.47 | $9.12 | 60,400 | — | — |
| 1997-09-26 | $8.72 | $9.39 | 103,600 | — | — |
| 1997-09-25 | $9.69 | $10.43 | 2,400 | — | — |
| 1997-09-24 | $9.63 | $10.36 | 244,400 | — | — |
| 1997-09-23 | $9.38 | $10.09 | 324,000 | — | — |
| 1997-09-22 | $9.48 | $10.21 | 12,000 | — | — |
| 1997-09-19 | $9.31 | $10.03 | 5,600 | — | — |
| 1997-09-18 | $9.53 | $10.26 | 6,000 | — | — |
| 1997-09-17 | $9.42 | $10.14 | 3,600 | — | — |
| 1997-09-16 | $9.44 | $10.16 | 4,800 | — | — |
| 1997-09-15 | $9.28 | $9.99 | 7,600 | — | — |
| 1997-09-12 | $9.08 | $9.77 | 2,000 | — | — |
| 1997-09-11 | $8.83 | $9.50 | 210,800 | — | — |
| 1997-09-10 | $9.16 | $9.86 | 29,600 | — | — |
| 1997-09-09 | $9.16 | $9.86 | 0 | — | — |
| 1997-09-08 | $9.16 | $9.86 | 400 | — | — |
| 1997-09-05 | $9.25 | $9.96 | 1,200 | — | — |
| 1997-09-04 | $9.19 | $9.89 | 2,000 | — | — |
| 1997-09-03 | $9.44 | $10.16 | 27,600 | — | — |
| 1997-09-02 | $9.31 | $10.03 | 2,000 | — | — |
| 1997-08-29 | $9.00 | $9.69 | 1,600 | — | — |
| 1997-08-28 | $9.22 | $9.92 | 0 | — | — |
| 1997-08-27 | $9.22 | $9.92 | 4,800 | — | — |
| 1997-08-26 | $9.05 | $9.74 | 49,600 | — | — |
| 1997-08-25 | $8.94 | $9.62 | 1,600 | — | — |
| 1997-08-22 | $9.09 | $9.79 | 8,400 | — | — |
| 1997-08-21 | $9.44 | $10.16 | 78,400 | — | — |
| 1997-08-20 | $9.09 | $9.79 | 4,000 | — | — |
| 1997-08-19 | $9.03 | $9.63 | 99,200 | — | — |
| 1997-08-18 | $8.78 | $9.36 | 40,800 | — | — |
| 1997-08-15 | $8.84 | $9.43 | 12,000 | — | — |
| 1997-08-14 | $8.97 | $9.56 | 18,000 | — | — |
| 1997-08-13 | $9.19 | $9.80 | 9,200 | — | — |
| 1997-08-12 | $9.31 | $9.93 | 49,200 | — | — |
| 1997-08-11 | $9.38 | $10.00 | 6,400 | — | — |
| 1997-08-08 | $9.44 | $10.06 | 16,400 | — | — |
| 1997-08-07 | $10.13 | $10.79 | 0 | — | — |
| 1997-08-06 | $10.13 | $10.79 | 8,000 | — | — |
| 1997-08-05 | $10.03 | $10.70 | 4,000 | — | — |
| 1997-08-04 | $10.06 | $10.73 | 8,400 | — | — |
| 1997-08-01 | $10.09 | $10.76 | 1,200 | — | — |
| 1997-07-31 | $10.31 | $10.99 | 16,400 | — | — |
| 1997-07-30 | $10.34 | $11.03 | 0 | — | — |
| 1997-07-29 | $10.34 | $11.03 | 0 | — | — |
| 1997-07-28 | $10.34 | $11.03 | 172,400 | — | — |
| 1997-07-25 | $10.50 | $11.19 | 8,800 | — | — |
| 1997-07-24 | $10.66 | $11.36 | 14,000 | — | — |
| 1997-07-23 | $10.53 | $11.23 | 1,600 | — | — |
| 1997-07-22 | $10.28 | $10.96 | 400 | — | — |
| 1997-07-21 | $10.31 | $10.99 | 400 | — | — |
| 1997-07-18 | $10.44 | $11.13 | 8,800 | — | — |
| 1997-07-17 | $10.44 | $11.13 | 12,400 | — | — |
| 1997-07-16 | $10.13 | $10.79 | 3,600 | — | — |
| 1997-07-15 | $9.94 | $10.60 | 3,200 | — | — |
| 1997-07-14 | $10.06 | $10.73 | 15,600 | — | — |
| 1997-07-11 | $10.00 | $10.66 | 0 | — | — |
| 1997-07-10 | $10.00 | $10.66 | 0 | — | — |
| 1997-07-09 | $10.00 | $10.66 | 2,000 | — | — |
| 1997-07-08 | $9.97 | $10.63 | 0 | — | — |
| 1997-07-07 | $9.97 | $10.63 | 1,200 | — | — |
| 1997-07-03 | $9.91 | $10.56 | 400 | — | — |
| 1997-07-02 | $9.91 | $10.56 | 36,000 | — | — |
| 1997-07-01 | $9.91 | $10.56 | 11,600 | — | — |
| 1997-06-30 | $9.92 | $10.58 | 6,800 | — | — |
| 1997-06-27 | $9.81 | $10.46 | 800 | — | — |
| 1997-06-26 | $9.75 | $10.40 | 0 | — | — |
| 1997-06-25 | $9.75 | $10.40 | 20,000 | — | — |
| 1997-06-24 | $9.66 | $10.30 | 0 | — | — |
| 1997-06-23 | $9.66 | $10.30 | 1,600 | — | — |
| 1997-06-20 | $9.63 | $10.26 | 0 | — | — |
| 1997-06-19 | $9.63 | $10.26 | 0 | — | — |
| 1997-06-18 | $9.63 | $10.26 | 48,800 | — | — |
| 1997-06-17 | $9.94 | $10.60 | 800 | — | — |
| 1997-06-16 | $9.94 | $10.60 | 400 | — | — |
| 1997-06-13 | $9.88 | $10.53 | 800 | — | — |
| 1997-06-12 | $9.88 | $10.53 | 0 | — | — |
| 1997-06-11 | $9.88 | $10.53 | 10,000 | — | — |
| 1997-06-10 | $9.88 | $10.53 | 4,000 | — | — |
| 1997-06-09 | $9.88 | $10.53 | 2,000 | — | — |
| 1997-06-06 | $9.81 | $10.46 | 2,800 | — | — |
| 1997-06-05 | $9.84 | $10.50 | 11,200 | — | — |
| 1997-06-04 | $9.91 | $10.56 | 2,000 | — | — |
| 1997-06-03 | $10.03 | $10.70 | 5,200 | — | — |
| 1997-06-02 | $10.03 | $10.70 | 4,000 | — | — |
| 1997-05-30 | $10.06 | $10.73 | 800 | — | — |
| 1997-05-29 | $10.06 | $10.73 | 12,000 | — | — |
| 1997-05-28 | $10.13 | $10.79 | 0 | — | — |
| 1997-05-27 | $10.13 | $10.79 | 2,800 | — | — |
| 1997-05-23 | $10.09 | $10.76 | 13,200 | — | — |
| 1997-05-22 | $10.06 | $10.73 | 4,800 | — | — |
| 1997-05-21 | $10.34 | $11.03 | 0 | — | — |
| 1997-05-20 | $10.34 | $11.03 | 800 | — | — |
| 1997-05-19 | $10.28 | $10.96 | 400 | — | — |
| 1997-05-16 | $10.34 | $11.03 | 2,800 | — | — |
| 1997-05-15 | $10.31 | $10.99 | 48,000 | — | — |
| 1997-05-14 | $10.34 | $11.03 | 0 | — | — |
| 1997-05-13 | $10.34 | $11.03 | 54,000 | — | — |
| 1997-05-12 | $10.09 | $10.76 | 2,800 | — | — |
| 1997-05-09 | $10.13 | $10.79 | 8,800 | — | — |
| 1997-05-08 | $10.19 | $10.86 | 6,000 | — | — |
| 1997-05-07 | $9.91 | $10.56 | 15,200 | — | — |
| 1997-05-06 | $9.69 | $10.33 | 6,000 | — | — |
| 1997-05-05 | $9.44 | $10.06 | 800 | — | — |
| 1997-05-02 | $9.34 | $9.96 | 1,200 | — | — |
| 1997-05-01 | $9.34 | $9.96 | 0 | — | — |
| 1997-04-30 | $9.34 | $9.96 | 2,000 | — | — |
| 1997-04-29 | $9.22 | $9.83 | 0 | — | — |
| 1997-04-28 | $9.22 | $9.83 | 400 | — | — |
| 1997-04-25 | $9.38 | $10.00 | 0 | — | — |
| 1997-04-24 | $9.38 | $10.00 | 1,200 | — | — |
| 1997-04-23 | $9.19 | $9.80 | 400 | — | — |
| 1997-04-22 | $9.44 | $9.86 | 0 | — | — |
| 1997-04-21 | $9.44 | $9.86 | 16,000 | — | — |
| 1997-04-18 | $9.22 | $9.63 | 20,000 | — | — |
| 1997-04-17 | $9.06 | $9.46 | 0 | — | — |
| 1997-04-16 | $9.06 | $9.46 | 1,600 | — | — |
| 1997-04-15 | $9.00 | $9.40 | 0 | — | — |
| 1997-04-14 | $9.00 | $9.40 | 16,000 | — | — |
| 1997-04-11 | $9.16 | $9.56 | 800 | — | — |
| 1997-04-10 | $9.25 | $9.66 | 4,000 | — | — |
| 1997-04-09 | $9.16 | $9.56 | 85,600 | — | — |
| 1997-04-08 | $9.38 | $9.79 | 4,800 | — | — |
| 1997-04-07 | $9.22 | $9.63 | 0 | — | — |
| 1997-04-04 | $9.22 | $9.63 | 0 | — | — |
| 1997-04-03 | $9.22 | $9.63 | 0 | — | — |
| 1997-04-02 | $9.22 | $9.63 | 0 | — | — |
| 1997-04-01 | $9.22 | $9.63 | 400 | — | — |
| 1997-03-31 | $9.22 | $9.63 | 0 | — | — |
| 1997-03-27 | $9.22 | $9.63 | 1,200 | — | — |
| 1997-03-26 | $9.19 | $9.60 | 2,800 | — | — |
| 1997-03-25 | $8.94 | $9.33 | 1,600 | — | — |
| 1997-03-24 | $9.00 | $9.40 | 5,600 | — | — |
| 1997-03-21 | $9.13 | $9.53 | 800 | — | — |
| 1997-03-20 | $9.00 | $9.40 | 13,600 | — | — |
| 1997-03-19 | $9.25 | $9.66 | 21,600 | — | — |
| 1997-03-18 | $9.44 | $9.86 | 4,800 | — | — |
| 1997-03-17 | $9.63 | $10.05 | 0 | — | — |
| 1997-03-14 | $9.63 | $10.05 | 24,400 | — | — |
| 1997-03-13 | $9.38 | $9.79 | 400 | — | — |
| 1997-03-12 | $9.38 | $9.79 | 3,600 | — | — |
| 1997-03-11 | $9.69 | $10.12 | 149,200 | — | — |
| 1997-03-10 | $9.56 | $9.99 | 400 | — | — |
| 1997-03-07 | $9.69 | $10.12 | 5,200 | — | — |
| 1997-03-06 | $9.38 | $9.79 | 0 | — | — |
| 1997-03-05 | $9.38 | $9.79 | 0 | — | — |
| 1997-03-04 | $9.38 | $9.79 | 0 | — | — |
| 1997-03-03 | $9.38 | $9.79 | 8,800 | — | — |
| 1997-02-28 | $9.56 | $9.99 | 2,800 | — | — |
| 1997-02-27 | $9.50 | $9.92 | 2,000 | — | — |
| 1997-02-26 | $9.38 | $9.79 | 0 | — | — |
| 1997-02-25 | $9.38 | $9.79 | 3,200 | — | — |
| 1997-02-24 | $9.38 | $9.79 | 400 | — | — |
| 1997-02-21 | $9.56 | $9.99 | 2,400 | — | — |
| 1997-02-20 | $9.44 | $9.86 | 16,400 | — | — |
| 1997-02-19 | $9.13 | $9.53 | 2,000 | — | — |
| 1997-02-18 | $8.94 | $9.33 | 112,400 | — | — |
| 1997-02-14 | $9.00 | $9.40 | 0 | — | — |
| 1997-02-13 | $9.00 | $9.40 | 5,200 | — | — |
| 1997-02-12 | $9.00 | $9.40 | 4,000 | — | — |
| 1997-02-11 | $9.00 | $9.40 | 1,600 | — | — |
| 1997-02-10 | $8.88 | $9.27 | 14,800 | — | — |
| 1997-02-07 | $8.81 | $9.20 | 1,200 | — | — |
| 1997-02-06 | $8.88 | $9.27 | 0 | — | — |
| 1997-02-05 | $8.88 | $9.27 | 15,600 | — | — |
| 1997-02-04 | $8.72 | $9.11 | 0 | — | — |
| 1997-02-03 | $8.72 | $9.11 | 81,200 | — | — |
| 1997-01-31 | $8.66 | $9.04 | 21,600 | — | — |
| 1997-01-30 | $8.38 | $8.75 | 0 | — | — |
| 1997-01-29 | $8.38 | $8.75 | 800 | — | — |
| 1997-01-28 | $8.50 | $8.88 | 0 | — | — |
| 1997-01-27 | $8.50 | $8.88 | 2,000 | — | — |
| 1997-01-24 | $8.38 | $8.75 | 1,200 | — | — |
| 1997-01-23 | $8.50 | $8.88 | 34,800 | — | — |
| 1997-01-22 | $8.69 | $9.07 | 4,800 | — | — |
| 1997-01-21 | $8.56 | $8.94 | 12,800 | — | — |
| 1997-01-20 | $8.63 | $9.01 | 1,600 | — | — |
| 1997-01-17 | $8.50 | $8.88 | 94,400 | — | — |
| 1997-01-16 | $8.75 | $9.14 | 0 | — | — |
| 1997-01-15 | $8.75 | $9.14 | 0 | — | — |
| 1997-01-14 | $8.75 | $9.14 | 0 | — | — |
| 1997-01-13 | $8.75 | $9.14 | 9,600 | — | — |
| 1997-01-10 | $8.88 | $9.27 | 800 | — | — |
| 1997-01-09 | $9.25 | $9.66 | 0 | — | — |
| 1997-01-08 | $9.25 | $9.66 | 2,400 | — | — |
| 1997-01-07 | $9.19 | $9.60 | 54,000 | — | — |
| 1997-01-06 | $9.50 | $9.92 | 0 | — | — |
| 1997-01-03 | $9.50 | $9.92 | 400 | — | — |
| 1997-01-02 | $9.50 | $9.92 | 4,400 | — | — |