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
- 1987-07-30 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 | $7.98 | $12.95 | 165,240 | — | — |
| 1997-12-30 | $7.90 | $12.83 | 152,592 | — | — |
| 1997-12-29 | $7.75 | $12.58 | 301,512 | — | — |
| 1997-12-26 | $7.48 | $12.13 | 118,728 | — | — |
| 1997-12-24 | $7.11 | $11.54 | 71,400 | — | — |
| 1997-12-23 | $7.15 | $11.61 | 113,016 | — | — |
| 1997-12-22 | $7.26 | $11.79 | 68,136 | — | — |
| 1997-12-19 | $7.32 | $11.89 | 174,624 | — | — |
| 1997-12-18 | $7.49 | $12.16 | 87,312 | — | — |
| 1997-12-17 | $7.60 | $12.33 | 109,344 | — | — |
| 1997-12-16 | $7.60 | $12.33 | 126,888 | — | — |
| 1997-12-15 | $7.49 | $12.16 | 80,376 | — | — |
| 1997-12-12 | $7.31 | $11.86 | 110,568 | — | — |
| 1997-12-11 | $7.26 | $11.79 | 114,648 | — | — |
| 1997-12-10 | $7.46 | $12.11 | 93,840 | — | — |
| 1997-12-09 | $7.58 | $12.31 | 69,360 | — | — |
| 1997-12-08 | $7.51 | $12.18 | 81,192 | — | — |
| 1997-12-05 | $7.54 | $12.23 | 94,656 | — | — |
| 1997-12-04 | $7.44 | $12.08 | 125,256 | — | — |
| 1997-12-03 | $7.41 | $12.03 | 125,664 | — | — |
| 1997-12-02 | $7.43 | $12.06 | 135,864 | — | — |
| 1997-12-01 | $7.44 | $12.08 | 121,992 | — | — |
| 1997-11-28 | $7.25 | $11.76 | 106,080 | — | — |
| 1997-11-26 | $7.17 | $11.64 | 174,216 | — | — |
| 1997-11-25 | $7.08 | $11.49 | 89,352 | — | — |
| 1997-11-24 | $7.03 | $11.41 | 100,368 | — | — |
| 1997-11-21 | $7.26 | $11.79 | 84,456 | — | — |
| 1997-11-20 | $7.23 | $11.74 | 157,896 | — | — |
| 1997-11-19 | $6.95 | $11.29 | 168,504 | — | — |
| 1997-11-18 | $6.74 | $10.94 | 144,024 | — | — |
| 1997-11-17 | $6.80 | $11.04 | 96,696 | — | — |
| 1997-11-14 | $6.53 | $10.59 | 93,840 | — | — |
| 1997-11-13 | $6.42 | $10.42 | 197,472 | — | — |
| 1997-11-12 | $6.23 | $10.12 | 236,232 | — | — |
| 1997-11-11 | $6.56 | $10.64 | 140,352 | — | — |
| 1997-11-10 | $6.53 | $10.59 | 110,160 | — | — |
| 1997-11-07 | $6.59 | $10.69 | 87,720 | — | — |
| 1997-11-06 | $6.83 | $11.09 | 132,192 | — | — |
| 1997-11-05 | $6.91 | $11.21 | 89,352 | — | — |
| 1997-11-04 | $6.92 | $11.24 | 142,392 | — | — |
| 1997-11-03 | $6.89 | $11.19 | 201,960 | — | — |
| 1997-10-31 | $6.66 | $10.82 | 129,744 | — | — |
| 1997-10-30 | $6.68 | $10.84 | 387,192 | — | — |
| 1997-10-29 | $6.88 | $11.16 | 356,184 | — | — |
| 1997-10-28 | $6.56 | $10.64 | 1,016,328 | — | — |
| 1997-10-27 | $6.59 | $10.61 | 455,328 | — | — |
| 1997-10-24 | $7.05 | $11.35 | 146,064 | — | — |
| 1997-10-23 | $7.26 | $11.70 | 216,648 | — | — |
| 1997-10-22 | $7.48 | $12.04 | 132,192 | — | — |
| 1997-10-21 | $7.51 | $12.09 | 64,056 | — | — |
| 1997-10-20 | $7.23 | $11.65 | 106,080 | — | — |
| 1997-10-17 | $7.02 | $11.30 | 210,528 | — | — |
| 1997-10-16 | $7.31 | $11.77 | 124,848 | — | — |
| 1997-10-15 | $7.29 | $11.75 | 78,744 | — | — |
| 1997-10-14 | $7.32 | $11.80 | 224,400 | — | — |
| 1997-10-13 | $7.57 | $12.19 | 102,000 | — | — |
| 1997-10-10 | $7.46 | $12.02 | 103,224 | — | — |
| 1997-10-09 | $7.57 | $12.19 | 297,432 | — | — |
| 1997-10-08 | $7.78 | $12.54 | 155,448 | — | — |
| 1997-10-07 | $7.77 | $12.51 | 177,888 | — | — |
| 1997-10-06 | $7.84 | $12.64 | 93,024 | — | — |
| 1997-10-03 | $7.92 | $12.76 | 110,568 | — | — |
| 1997-10-02 | $7.89 | $12.71 | 88,128 | — | — |
| 1997-10-01 | $7.98 | $12.86 | 143,616 | — | — |
| 1997-09-30 | $8.03 | $12.93 | 118,320 | — | — |
| 1997-09-29 | $7.89 | $12.71 | 174,216 | — | — |
| 1997-09-26 | $7.72 | $12.44 | 55,488 | — | — |
| 1997-09-25 | $7.63 | $12.29 | 89,760 | — | — |
| 1997-09-24 | $7.71 | $12.41 | 112,200 | — | — |
| 1997-09-23 | $7.60 | $12.24 | 171,360 | — | — |
| 1997-09-22 | $7.72 | $12.44 | 440,232 | — | — |
| 1997-09-19 | $7.48 | $12.04 | 200,736 | — | — |
| 1997-09-18 | $7.52 | $12.12 | 649,944 | — | — |
| 1997-09-17 | $7.38 | $11.90 | 112,608 | — | — |
| 1997-09-16 | $7.44 | $11.99 | 150,144 | — | — |
| 1997-09-15 | $7.35 | $11.85 | 172,584 | — | — |
| 1997-09-12 | $7.20 | $11.60 | 153,816 | — | — |
| 1997-09-11 | $7.20 | $11.60 | 301,920 | — | — |
| 1997-09-10 | $6.88 | $11.08 | 71,400 | — | — |
| 1997-09-09 | $6.99 | $11.25 | 156,672 | — | — |
| 1997-09-08 | $7.05 | $11.35 | 229,296 | — | — |
| 1997-09-05 | $6.85 | $11.03 | 110,976 | — | — |
| 1997-09-04 | $6.66 | $10.74 | 188,088 | — | — |
| 1997-09-03 | $6.83 | $11.01 | 57,528 | — | — |
| 1997-09-02 | $6.86 | $11.06 | 106,896 | — | — |
| 1997-08-29 | $6.80 | $10.96 | 54,264 | — | — |
| 1997-08-28 | $6.86 | $11.06 | 82,416 | — | — |
| 1997-08-27 | $6.94 | $11.18 | 75,480 | — | — |
| 1997-08-26 | $6.91 | $11.13 | 100,776 | — | — |
| 1997-08-25 | $6.88 | $11.08 | 170,544 | — | — |
| 1997-08-22 | $7.00 | $11.28 | 120,360 | — | — |
| 1997-08-21 | $6.97 | $11.23 | 318,240 | — | — |
| 1997-08-20 | $7.18 | $11.57 | 115,056 | — | — |
| 1997-08-19 | $7.09 | $11.43 | 330,072 | — | — |
| 1997-08-18 | $6.86 | $11.06 | 357,816 | — | — |
| 1997-08-15 | $6.77 | $10.91 | 601,392 | — | — |
| 1997-08-14 | $6.77 | $10.91 | 1,725,024 | — | — |
| 1997-08-13 | $6.74 | $10.86 | 197,064 | — | — |
| 1997-08-12 | $6.69 | $10.78 | 206,856 | — | — |
| 1997-08-11 | $6.83 | $11.01 | 127,296 | — | — |
| 1997-08-08 | $6.74 | $10.86 | 244,392 | — | — |
| 1997-08-07 | $6.79 | $10.93 | 189,720 | — | — |
| 1997-08-06 | $6.76 | $10.88 | 354,552 | — | — |
| 1997-08-05 | $6.62 | $10.66 | 246,840 | — | — |
| 1997-08-04 | $6.74 | $10.86 | 128,112 | — | — |
| 1997-08-01 | $6.80 | $10.96 | 205,224 | — | — |
| 1997-07-31 | $7.05 | $11.35 | 297,432 | — | — |
| 1997-07-30 | $6.92 | $11.15 | 416,160 | — | — |
| 1997-07-29 | $6.60 | $10.64 | 480,624 | — | — |
| 1997-07-28 | $6.69 | $10.78 | 491,640 | — | — |
| 1997-07-25 | $6.95 | $11.13 | 168,096 | — | — |
| 1997-07-24 | $6.92 | $11.08 | 426,768 | — | — |
| 1997-07-23 | $7.23 | $11.57 | 236,640 | — | — |
| 1997-07-22 | $7.32 | $11.72 | 274,584 | — | — |
| 1997-07-21 | $6.89 | $11.03 | 838,440 | — | — |
| 1997-07-18 | $7.23 | $11.57 | 392,496 | — | — |
| 1997-07-17 | $7.41 | $11.87 | 297,432 | — | — |
| 1997-07-16 | $7.60 | $12.16 | 486,744 | — | — |
| 1997-07-15 | $7.52 | $12.04 | 1,041,624 | — | — |
| 1997-07-14 | $7.69 | $12.31 | 106,488 | — | — |
| 1997-07-11 | $7.77 | $12.43 | 146,472 | — | — |
| 1997-07-10 | $7.97 | $12.75 | 156,264 | — | — |
| 1997-07-09 | $7.81 | $12.50 | 338,232 | — | — |
| 1997-07-08 | $7.78 | $12.45 | 120,360 | — | — |
| 1997-07-07 | $7.71 | $12.33 | 147,288 | — | — |
| 1997-07-03 | $7.84 | $12.55 | 112,200 | — | — |
| 1997-07-02 | $7.61 | $12.19 | 194,208 | — | — |
| 1997-07-01 | $7.64 | $12.23 | 222,360 | — | — |
| 1997-06-30 | $7.58 | $12.14 | 107,712 | — | — |
| 1997-06-27 | $7.87 | $12.60 | 221,136 | — | — |
| 1997-06-26 | $7.84 | $12.55 | 394,944 | — | — |
| 1997-06-25 | $8.01 | $12.82 | 318,648 | — | — |
| 1997-06-24 | $8.09 | $12.95 | 420,240 | — | — |
| 1997-06-23 | $7.66 | $12.26 | 229,704 | — | — |
| 1997-06-20 | $7.54 | $12.06 | 130,968 | — | — |
| 1997-06-19 | $7.52 | $12.03 | 115,056 | — | — |
| 1997-06-18 | $7.38 | $11.82 | 104,040 | — | — |
| 1997-06-17 | $7.34 | $11.75 | 228,888 | — | — |
| 1997-06-16 | $7.44 | $11.92 | 148,104 | — | — |
| 1997-06-13 | $7.43 | $11.90 | 173,808 | — | — |
| 1997-06-12 | $7.37 | $11.80 | 215,424 | — | — |
| 1997-06-11 | $7.33 | $11.74 | 285,192 | — | — |
| 1997-06-10 | $7.25 | $11.60 | 1,550,808 | — | — |
| 1997-06-09 | $7.49 | $11.98 | 204,408 | — | — |
| 1997-06-06 | $7.47 | $11.95 | 476,136 | — | — |
| 1997-06-05 | $7.21 | $11.54 | 681,768 | — | — |
| 1997-06-04 | $7.15 | $11.44 | 168,912 | — | — |
| 1997-06-03 | $7.21 | $11.54 | 621,792 | — | — |
| 1997-06-02 | $6.82 | $10.92 | 167,688 | — | — |
| 1997-05-30 | $7.00 | $11.20 | 154,224 | — | — |
| 1997-05-29 | $7.15 | $11.44 | 122,400 | — | — |
| 1997-05-28 | $7.20 | $11.52 | 179,928 | — | — |
| 1997-05-27 | $7.26 | $11.62 | 235,008 | — | — |
| 1997-05-23 | $7.00 | $11.20 | 104,040 | — | — |
| 1997-05-22 | $7.04 | $11.26 | 205,632 | — | — |
| 1997-05-21 | $6.98 | $11.16 | 402,696 | — | — |
| 1997-05-20 | $6.91 | $11.07 | 270,504 | — | — |
| 1997-05-19 | $6.70 | $10.72 | 317,016 | — | — |
| 1997-05-16 | $6.74 | $10.79 | 199,512 | — | — |
| 1997-05-15 | $6.68 | $10.69 | 155,448 | — | — |
| 1997-05-14 | $6.69 | $10.71 | 113,832 | — | — |
| 1997-05-13 | $6.69 | $10.71 | 385,560 | — | — |
| 1997-05-12 | $6.51 | $10.41 | 238,680 | — | — |
| 1997-05-09 | $6.44 | $10.31 | 85,680 | — | — |
| 1997-05-08 | $6.33 | $10.13 | 126,072 | — | — |
| 1997-05-07 | $6.28 | $10.05 | 73,440 | — | — |
| 1997-05-06 | $6.28 | $10.05 | 230,112 | — | — |
| 1997-05-05 | $6.35 | $10.17 | 1,053,864 | — | — |
| 1997-05-02 | $6.32 | $10.12 | 580,176 | — | — |
| 1997-05-01 | $6.08 | $9.73 | 72,216 | — | — |
| 1997-04-30 | $6.07 | $9.71 | 630,360 | — | — |
| 1997-04-29 | $5.99 | $9.59 | 509,184 | — | — |
| 1997-04-28 | $5.75 | $9.20 | 441,864 | — | — |
| 1997-04-25 | $5.74 | $9.19 | 173,808 | — | — |
| 1997-04-24 | $5.83 | $9.24 | 118,728 | — | — |
| 1997-04-23 | $5.84 | $9.26 | 146,880 | — | — |
| 1997-04-22 | $5.77 | $9.14 | 84,456 | — | — |
| 1997-04-21 | $5.72 | $9.06 | 132,192 | — | — |
| 1997-04-18 | $5.67 | $8.98 | 168,912 | — | — |
| 1997-04-17 | $5.64 | $8.93 | 117,504 | — | — |
| 1997-04-16 | $5.57 | $8.82 | 141,984 | — | — |
| 1997-04-15 | $5.52 | $8.76 | 263,160 | — | — |
| 1997-04-14 | $5.50 | $8.72 | 143,208 | — | — |
| 1997-04-11 | $5.44 | $8.63 | 155,448 | — | — |
| 1997-04-10 | $5.51 | $8.74 | 132,192 | — | — |
| 1997-04-09 | $5.52 | $8.76 | 270,504 | — | — |
| 1997-04-08 | $5.57 | $8.82 | 111,384 | — | — |
| 1997-04-07 | $5.51 | $8.74 | 140,760 | — | — |
| 1997-04-04 | $5.48 | $8.69 | 82,008 | — | — |
| 1997-04-03 | $5.50 | $8.72 | 137,088 | — | — |
| 1997-04-02 | $5.51 | $8.74 | 206,856 | — | — |
| 1997-04-01 | $5.56 | $8.80 | 199,512 | — | — |
| 1997-03-31 | $5.56 | $8.80 | 216,648 | — | — |
| 1997-03-27 | $5.67 | $8.98 | 138,312 | — | — |
| 1997-03-26 | $5.64 | $8.93 | 91,800 | — | — |
| 1997-03-25 | $5.58 | $8.84 | 323,136 | — | — |
| 1997-03-24 | $5.50 | $8.72 | 220,320 | — | — |
| 1997-03-21 | $5.54 | $8.77 | 148,104 | — | — |
| 1997-03-20 | $5.62 | $8.90 | 100,368 | — | — |
| 1997-03-19 | $5.61 | $8.89 | 93,024 | — | — |
| 1997-03-18 | $5.61 | $8.89 | 10,159,200 | — | — |
| 1997-03-17 | $5.55 | $8.79 | 242,352 | — | — |
| 1997-03-14 | $5.57 | $8.82 | 170,136 | — | — |
| 1997-03-13 | $5.50 | $8.72 | 140,760 | — | — |
| 1997-03-12 | $5.48 | $8.69 | 324,360 | — | — |
| 1997-03-11 | $5.61 | $8.89 | 719,712 | — | — |
| 1997-03-10 | $5.68 | $9.00 | 430,848 | — | — |
| 1997-03-07 | $5.57 | $8.82 | 419,832 | — | — |
| 1997-03-06 | $5.48 | $8.69 | 953,496 | — | — |
| 1997-03-05 | $5.42 | $8.59 | 660,960 | — | — |
| 1997-03-04 | $5.46 | $8.66 | 79,560 | — | — |
| 1997-03-03 | $5.54 | $8.77 | 395,352 | — | — |
| 1997-02-28 | $5.50 | $8.72 | 110,160 | — | — |
| 1997-02-27 | $5.52 | $8.76 | 85,680 | — | — |
| 1997-02-26 | $5.55 | $8.79 | 115,056 | — | — |
| 1997-02-25 | $5.55 | $8.79 | 82,008 | — | — |
| 1997-02-24 | $5.54 | $8.77 | 46,512 | — | — |
| 1997-02-21 | $5.54 | $8.77 | 117,504 | — | — |
| 1997-02-20 | $5.59 | $8.85 | 90,576 | — | — |
| 1997-02-19 | $5.62 | $8.90 | 847,008 | — | — |
| 1997-02-18 | $5.61 | $8.89 | 919,224 | — | — |
| 1997-02-14 | $5.41 | $8.58 | 1,039,176 | — | — |
| 1997-02-13 | $5.28 | $8.37 | 1,090,584 | — | — |
| 1997-02-12 | $5.21 | $8.25 | 749,088 | — | — |
| 1997-02-11 | $5.23 | $8.29 | 839,664 | — | — |
| 1997-02-10 | $5.23 | $8.29 | 784,584 | — | — |
| 1997-02-07 | $5.19 | $8.22 | 1,035,504 | — | — |
| 1997-02-06 | $5.16 | $8.17 | 162,792 | — | — |
| 1997-02-05 | $5.16 | $8.17 | 100,368 | — | — |
| 1997-02-04 | $5.18 | $8.21 | 159,120 | — | — |
| 1997-02-03 | $5.22 | $8.27 | 176,256 | — | — |
| 1997-01-31 | $5.30 | $8.40 | 383,112 | — | — |
| 1997-01-30 | $5.14 | $8.14 | 10,439,496 | — | — |
| 1997-01-29 | $5.11 | $8.09 | 227,664 | — | — |
| 1997-01-28 | $5.00 | $7.93 | 14,771,232 | — | — |
| 1997-01-27 | $4.91 | $7.72 | 168,912 | — | — |
| 1997-01-24 | $4.96 | $7.80 | 226,440 | — | — |
| 1997-01-23 | $5.02 | $7.89 | 175,032 | — | — |
| 1997-01-22 | $5.07 | $7.96 | 368,424 | — | — |
| 1997-01-21 | $5.07 | $7.96 | 292,536 | — | — |
| 1997-01-20 | $4.90 | $7.70 | 582,624 | — | — |
| 1997-01-17 | $5.07 | $7.96 | 286,416 | — | — |
| 1997-01-16 | $5.12 | $8.04 | 449,208 | — | — |
| 1997-01-15 | $5.10 | $8.01 | 405,144 | — | — |
| 1997-01-14 | $5.18 | $8.13 | 405,144 | — | — |
| 1997-01-13 | $5.21 | $8.18 | 190,944 | — | — |
| 1997-01-10 | $5.22 | $8.20 | 297,432 | — | — |
| 1997-01-09 | $5.26 | $8.26 | 312,120 | — | — |
| 1997-01-08 | $5.21 | $8.18 | 173,808 | — | — |
| 1997-01-07 | $5.17 | $8.12 | 248,472 | — | — |
| 1997-01-06 | $5.15 | $8.09 | 190,944 | — | — |
| 1997-01-03 | $5.15 | $8.09 | 193,392 | — | — |
| 1997-01-02 | $5.14 | $8.07 | 228,888 | — | — |