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
- 1985-03-14 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 | $10.50 | $13.83 | 0 | — | — |
| 1997-12-30 | $10.50 | $13.83 | 19,200 | — | — |
| 1997-12-29 | $10.50 | $13.83 | 16,800 | — | — |
| 1997-12-26 | $10.44 | $13.75 | 3,600 | — | — |
| 1997-12-24 | $10.00 | $13.17 | 0 | — | — |
| 1997-12-23 | $10.00 | $13.17 | 0 | — | — |
| 1997-12-22 | $10.00 | $13.17 | 3,600 | — | — |
| 1997-12-19 | $10.25 | $13.50 | 5,200 | — | — |
| 1997-12-18 | $10.13 | $13.34 | 22,400 | — | — |
| 1997-12-17 | $10.13 | $13.34 | 24,000 | — | — |
| 1997-12-16 | $10.06 | $13.26 | 3,200 | — | — |
| 1997-12-15 | $9.88 | $13.01 | 9,200 | — | — |
| 1997-12-12 | $9.56 | $12.60 | 9,200 | — | — |
| 1997-12-11 | $9.69 | $12.76 | 1,200 | — | — |
| 1997-12-10 | $9.38 | $12.30 | 18,800 | — | — |
| 1997-12-09 | $9.47 | $12.42 | 24,000 | — | — |
| 1997-12-08 | $9.47 | $12.42 | 8,000 | — | — |
| 1997-12-05 | $9.31 | $12.22 | 26,800 | — | — |
| 1997-12-04 | $9.38 | $12.30 | 38,400 | — | — |
| 1997-12-03 | $8.78 | $11.52 | 4,800 | — | — |
| 1997-12-02 | $8.78 | $11.52 | 9,200 | — | — |
| 1997-12-01 | $8.84 | $11.60 | 400 | — | — |
| 1997-11-28 | $8.88 | $11.65 | 400 | — | — |
| 1997-11-26 | $8.81 | $11.56 | 14,000 | — | — |
| 1997-11-25 | $8.80 | $11.54 | 15,200 | — | — |
| 1997-11-24 | $8.78 | $11.52 | 20,000 | — | — |
| 1997-11-21 | $8.81 | $11.56 | 4,000 | — | — |
| 1997-11-20 | $8.78 | $11.52 | 400 | — | — |
| 1997-11-19 | $8.81 | $11.56 | 4,400 | — | — |
| 1997-11-18 | $8.91 | $11.69 | 3,200 | — | — |
| 1997-11-17 | $8.88 | $11.65 | 0 | — | — |
| 1997-11-14 | $8.88 | $11.65 | 1,200 | — | — |
| 1997-11-13 | $8.88 | $11.65 | 2,000 | — | — |
| 1997-11-12 | $8.86 | $11.63 | 10,800 | — | — |
| 1997-11-11 | $8.94 | $11.73 | 10,000 | — | — |
| 1997-11-10 | $8.91 | $11.69 | 4,000 | — | — |
| 1997-11-07 | $8.84 | $11.60 | 3,200 | — | — |
| 1997-11-06 | $8.97 | $11.77 | 3,600 | — | — |
| 1997-11-05 | $9.09 | $11.93 | 0 | — | — |
| 1997-11-04 | $9.09 | $11.93 | 800 | — | — |
| 1997-11-03 | $8.75 | $11.48 | 0 | — | — |
| 1997-10-31 | $8.75 | $11.48 | 0 | — | — |
| 1997-10-30 | $8.75 | $11.48 | 9,200 | — | — |
| 1997-10-29 | $9.00 | $11.81 | 8,400 | — | — |
| 1997-10-28 | $8.81 | $11.56 | 29,200 | — | — |
| 1997-10-27 | $9.13 | $11.97 | 10,000 | — | — |
| 1997-10-24 | $9.19 | $12.06 | 0 | — | — |
| 1997-10-23 | $9.19 | $12.06 | 5,600 | — | — |
| 1997-10-22 | $9.19 | $12.06 | 20,000 | — | — |
| 1997-10-21 | $9.19 | $12.06 | 8,800 | — | — |
| 1997-10-20 | $9.19 | $12.06 | 17,600 | — | — |
| 1997-10-17 | $9.47 | $12.42 | 800 | — | — |
| 1997-10-16 | $9.22 | $12.10 | 3,200 | — | — |
| 1997-10-15 | $9.22 | $12.10 | 0 | — | — |
| 1997-10-14 | $9.22 | $12.10 | 400 | — | — |
| 1997-10-13 | $9.22 | $12.10 | 800 | — | — |
| 1997-10-10 | $9.22 | $12.10 | 1,200 | — | — |
| 1997-10-09 | $9.22 | $12.10 | 48,400 | — | — |
| 1997-10-08 | $9.31 | $12.22 | 4,000 | — | — |
| 1997-10-07 | $9.44 | $12.38 | 1,200 | — | — |
| 1997-10-06 | $9.47 | $12.42 | 4,000 | — | — |
| 1997-10-03 | $9.31 | $12.17 | 14,400 | — | — |
| 1997-10-02 | $9.25 | $12.09 | 30,000 | — | — |
| 1997-10-01 | $9.00 | $11.77 | 0 | — | — |
| 1997-09-30 | $9.00 | $11.77 | 2,800 | — | — |
| 1997-09-29 | $8.88 | $11.60 | 800 | — | — |
| 1997-09-26 | $9.06 | $11.85 | 4,000 | — | — |
| 1997-09-25 | $8.81 | $11.52 | 18,800 | — | — |
| 1997-09-24 | $8.88 | $11.60 | 0 | — | — |
| 1997-09-23 | $8.88 | $11.60 | 6,800 | — | — |
| 1997-09-22 | $9.13 | $11.93 | 1,200 | — | — |
| 1997-09-19 | $8.75 | $11.44 | 2,400 | — | — |
| 1997-09-18 | $8.94 | $11.68 | 0 | — | — |
| 1997-09-17 | $8.94 | $11.68 | 1,600 | — | — |
| 1997-09-16 | $8.75 | $11.44 | 0 | — | — |
| 1997-09-15 | $8.75 | $11.44 | 0 | — | — |
| 1997-09-12 | $8.75 | $11.44 | 6,000 | — | — |
| 1997-09-11 | $8.94 | $11.68 | 1,200 | — | — |
| 1997-09-10 | $8.75 | $11.44 | 4,400 | — | — |
| 1997-09-09 | $8.84 | $11.56 | 2,800 | — | — |
| 1997-09-08 | $8.84 | $11.56 | 6,800 | — | — |
| 1997-09-05 | $8.88 | $11.60 | 7,200 | — | — |
| 1997-09-04 | $8.81 | $11.52 | 22,000 | — | — |
| 1997-09-03 | $8.88 | $11.60 | 8,000 | — | — |
| 1997-09-02 | $8.88 | $11.60 | 4,800 | — | — |
| 1997-08-29 | $8.81 | $11.52 | 63,600 | — | — |
| 1997-08-28 | $9.00 | $11.77 | 4,000 | — | — |
| 1997-08-27 | $8.97 | $11.72 | 8,400 | — | — |
| 1997-08-26 | $8.75 | $11.44 | 0 | — | — |
| 1997-08-25 | $8.75 | $11.44 | 2,800 | — | — |
| 1997-08-22 | $8.97 | $11.72 | 8,000 | — | — |
| 1997-08-21 | $8.75 | $11.44 | 3,200 | — | — |
| 1997-08-20 | $9.06 | $11.85 | 25,600 | — | — |
| 1997-08-19 | $9.03 | $11.81 | 2,800 | — | — |
| 1997-08-18 | $8.75 | $11.44 | 0 | — | — |
| 1997-08-15 | $8.75 | $11.44 | 3,200 | — | — |
| 1997-08-14 | $8.72 | $11.40 | 2,800 | — | — |
| 1997-08-13 | $9.06 | $11.85 | 400 | — | — |
| 1997-08-12 | $8.88 | $11.60 | 10,800 | — | — |
| 1997-08-11 | $8.50 | $11.11 | 400 | — | — |
| 1997-08-08 | $8.69 | $11.36 | 42,400 | — | — |
| 1997-08-07 | $8.59 | $11.23 | 6,800 | — | — |
| 1997-08-06 | $8.38 | $10.95 | 400 | — | — |
| 1997-08-05 | $8.75 | $11.44 | 12,400 | — | — |
| 1997-08-04 | $8.75 | $11.44 | 2,000 | — | — |
| 1997-08-01 | $8.38 | $10.95 | 2,000 | — | — |
| 1997-07-31 | $8.63 | $11.28 | 10,800 | — | — |
| 1997-07-30 | $8.38 | $10.95 | 400 | — | — |
| 1997-07-29 | $8.75 | $11.44 | 13,200 | — | — |
| 1997-07-28 | $8.56 | $11.19 | 21,200 | — | — |
| 1997-07-25 | $8.44 | $11.03 | 8,400 | — | — |
| 1997-07-24 | $8.53 | $11.15 | 4,800 | — | — |
| 1997-07-23 | $8.28 | $10.83 | 16,400 | — | — |
| 1997-07-22 | $8.47 | $11.07 | 3,600 | — | — |
| 1997-07-21 | $8.47 | $11.07 | 17,200 | — | — |
| 1997-07-18 | $8.41 | $10.99 | 15,600 | — | — |
| 1997-07-17 | $8.19 | $10.70 | 16,000 | — | — |
| 1997-07-16 | $8.22 | $10.74 | 6,400 | — | — |
| 1997-07-15 | $7.81 | $10.21 | 9,600 | — | — |
| 1997-07-14 | $7.81 | $10.21 | 13,600 | — | — |
| 1997-07-11 | $8.00 | $10.46 | 400 | — | — |
| 1997-07-10 | $7.88 | $10.29 | 16,400 | — | — |
| 1997-07-09 | $7.69 | $10.05 | 0 | — | — |
| 1997-07-08 | $7.69 | $10.05 | 800 | — | — |
| 1997-07-07 | $7.69 | $10.05 | 40,400 | — | — |
| 1997-07-03 | $7.38 | $9.64 | 0 | — | — |
| 1997-07-02 | $7.38 | $9.64 | 15,600 | — | — |
| 1997-07-01 | $7.50 | $9.80 | 11,200 | — | — |
| 1997-06-30 | $7.50 | $9.80 | 4,000 | — | — |
| 1997-06-27 | $7.50 | $9.80 | 20,000 | — | — |
| 1997-06-26 | $7.50 | $9.80 | 2,000 | — | — |
| 1997-06-25 | $7.25 | $9.48 | 400 | — | — |
| 1997-06-24 | $7.38 | $9.64 | 1,200 | — | — |
| 1997-06-23 | $7.30 | $9.54 | 6,000 | — | — |
| 1997-06-20 | $7.31 | $9.56 | 36,400 | — | — |
| 1997-06-19 | $7.09 | $9.27 | 34,400 | — | — |
| 1997-06-18 | $7.25 | $9.48 | 54,000 | — | — |
| 1997-06-17 | $7.25 | $9.48 | 22,800 | — | — |
| 1997-06-16 | $7.19 | $9.40 | 44,800 | — | — |
| 1997-06-13 | $7.19 | $9.40 | 5,200 | — | — |
| 1997-06-12 | $7.13 | $9.31 | 5,200 | — | — |
| 1997-06-11 | $7.19 | $9.35 | 25,200 | — | — |
| 1997-06-10 | $7.19 | $9.35 | 400 | — | — |
| 1997-06-09 | $7.09 | $9.23 | 38,000 | — | — |
| 1997-06-06 | $6.83 | $8.88 | 7,200 | — | — |
| 1997-06-05 | $6.91 | $8.98 | 2,000 | — | — |
| 1997-06-04 | $6.91 | $8.98 | 4,000 | — | — |
| 1997-06-03 | $6.89 | $8.96 | 3,600 | — | — |
| 1997-06-02 | $6.86 | $8.92 | 2,800 | — | — |
| 1997-05-30 | $6.75 | $8.78 | 26,000 | — | — |
| 1997-05-29 | $6.91 | $8.98 | 2,400 | — | — |
| 1997-05-28 | $6.75 | $8.78 | 5,200 | — | — |
| 1997-05-27 | $6.81 | $8.86 | 2,800 | — | — |
| 1997-05-23 | $6.75 | $8.78 | 800 | — | — |
| 1997-05-22 | $6.91 | $8.98 | 13,600 | — | — |
| 1997-05-21 | $6.75 | $8.78 | 400 | — | — |
| 1997-05-20 | $6.88 | $8.94 | 4,400 | — | — |
| 1997-05-19 | $6.75 | $8.78 | 3,200 | — | — |
| 1997-05-16 | $6.88 | $8.94 | 37,600 | — | — |
| 1997-05-15 | $6.91 | $8.98 | 8,400 | — | — |
| 1997-05-14 | $6.88 | $8.94 | 2,400 | — | — |
| 1997-05-13 | $6.94 | $9.02 | 23,600 | — | — |
| 1997-05-12 | $6.94 | $9.02 | 4,400 | — | — |
| 1997-05-09 | $6.84 | $8.90 | 3,600 | — | — |
| 1997-05-08 | $7.00 | $9.11 | 4,000 | — | — |
| 1997-05-07 | $6.75 | $8.78 | 0 | — | — |
| 1997-05-06 | $6.75 | $8.78 | 1,200 | — | — |
| 1997-05-05 | $6.75 | $8.78 | 3,600 | — | — |
| 1997-05-02 | $6.81 | $8.86 | 6,400 | — | — |
| 1997-05-01 | $6.88 | $8.94 | 10,400 | — | — |
| 1997-04-30 | $6.77 | $8.80 | 19,600 | — | — |
| 1997-04-29 | $6.86 | $8.92 | 3,200 | — | — |
| 1997-04-28 | $6.81 | $8.86 | 4,800 | — | — |
| 1997-04-25 | $6.81 | $8.86 | 7,600 | — | — |
| 1997-04-24 | $6.81 | $8.86 | 2,400 | — | — |
| 1997-04-23 | $6.94 | $9.02 | 2,000 | — | — |
| 1997-04-22 | $6.75 | $8.78 | 9,600 | — | — |
| 1997-04-21 | $6.75 | $8.78 | 3,600 | — | — |
| 1997-04-18 | $6.94 | $9.02 | 3,600 | — | — |
| 1997-04-17 | $6.81 | $8.86 | 18,800 | — | — |
| 1997-04-16 | $6.81 | $8.86 | 16,400 | — | — |
| 1997-04-15 | $6.83 | $8.88 | 0 | — | — |
| 1997-04-14 | $6.83 | $8.88 | 1,600 | — | — |
| 1997-04-11 | $6.90 | $8.98 | 21,200 | — | — |
| 1997-04-10 | $7.06 | $9.19 | 800 | — | — |
| 1997-04-09 | $7.06 | $9.19 | 2,400 | — | — |
| 1997-04-08 | $6.94 | $9.02 | 3,200 | — | — |
| 1997-04-07 | $6.88 | $8.94 | 8,800 | — | — |
| 1997-04-04 | $6.88 | $8.94 | 400 | — | — |
| 1997-04-03 | $7.06 | $9.19 | 16,400 | — | — |
| 1997-04-02 | $6.81 | $8.86 | 1,600 | — | — |
| 1997-04-01 | $6.88 | $8.94 | 8,800 | — | — |
| 1997-03-31 | $6.84 | $8.90 | 16,400 | — | — |
| 1997-03-27 | $6.88 | $8.94 | 0 | — | — |
| 1997-03-26 | $6.88 | $8.94 | 7,200 | — | — |
| 1997-03-25 | $7.00 | $9.11 | 5,600 | — | — |
| 1997-03-24 | $7.00 | $9.11 | 800 | — | — |
| 1997-03-21 | $6.84 | $8.90 | 8,800 | — | — |
| 1997-03-20 | $6.94 | $9.02 | 9,200 | — | — |
| 1997-03-19 | $6.88 | $8.94 | 9,600 | — | — |
| 1997-03-18 | $6.81 | $8.86 | 10,400 | — | — |
| 1997-03-17 | $6.94 | $9.02 | 1,200 | — | — |
| 1997-03-14 | $6.88 | $8.94 | 0 | — | — |
| 1997-03-13 | $6.88 | $8.94 | 4,400 | — | — |
| 1997-03-12 | $6.84 | $8.86 | 4,000 | — | — |
| 1997-03-11 | $6.78 | $8.78 | 400 | — | — |
| 1997-03-10 | $6.75 | $8.74 | 4,000 | — | — |
| 1997-03-07 | $6.84 | $8.86 | 9,600 | — | — |
| 1997-03-06 | $6.84 | $8.86 | 19,600 | — | — |
| 1997-03-05 | $6.78 | $8.78 | 2,400 | — | — |
| 1997-03-04 | $6.84 | $8.86 | 6,000 | — | — |
| 1997-03-03 | $6.75 | $8.74 | 6,800 | — | — |
| 1997-02-28 | $6.77 | $8.76 | 12,800 | — | — |
| 1997-02-27 | $6.88 | $8.90 | 16,800 | — | — |
| 1997-02-26 | $6.88 | $8.90 | 78,000 | — | — |
| 1997-02-25 | $6.88 | $8.90 | 29,200 | — | — |
| 1997-02-24 | $6.75 | $8.74 | 8,800 | — | — |
| 1997-02-21 | $6.75 | $8.74 | 6,800 | — | — |
| 1997-02-20 | $6.75 | $8.74 | 30,800 | — | — |
| 1997-02-19 | $6.69 | $8.66 | 91,200 | — | — |
| 1997-02-18 | $6.63 | $8.58 | 102,400 | — | — |
| 1997-02-14 | $6.50 | $8.42 | 4,400 | — | — |
| 1997-02-13 | $6.63 | $8.58 | 8,400 | — | — |
| 1997-02-12 | $6.44 | $8.33 | 12,800 | — | — |
| 1997-02-11 | $6.53 | $8.46 | 8,000 | — | — |
| 1997-02-10 | $6.38 | $8.25 | 8,000 | — | — |
| 1997-02-07 | $6.63 | $8.58 | 400 | — | — |
| 1997-02-06 | $6.63 | $8.58 | 12,800 | — | — |
| 1997-02-05 | $6.44 | $8.33 | 5,600 | — | — |
| 1997-02-04 | $6.63 | $8.58 | 5,200 | — | — |
| 1997-02-03 | $6.50 | $8.42 | 6,000 | — | — |
| 1997-01-31 | $6.69 | $8.66 | 11,200 | — | — |
| 1997-01-30 | $6.75 | $8.74 | 800 | — | — |
| 1997-01-29 | $6.50 | $8.42 | 1,600 | — | — |
| 1997-01-28 | $6.56 | $8.50 | 6,000 | — | — |
| 1997-01-27 | $6.75 | $8.74 | 800 | — | — |
| 1997-01-24 | $6.50 | $8.42 | 16,000 | — | — |
| 1997-01-23 | $6.50 | $8.42 | 0 | — | — |
| 1997-01-22 | $6.50 | $8.42 | 3,600 | — | — |
| 1997-01-21 | $6.59 | $8.54 | 1,600 | — | — |
| 1997-01-20 | $6.75 | $8.74 | 3,600 | — | — |
| 1997-01-17 | $6.50 | $8.42 | 0 | — | — |
| 1997-01-16 | $6.50 | $8.42 | 4,800 | — | — |
| 1997-01-15 | $6.50 | $8.42 | 39,600 | — | — |
| 1997-01-14 | $6.75 | $8.74 | 11,600 | — | — |
| 1997-01-13 | $6.50 | $8.42 | 3,200 | — | — |
| 1997-01-10 | $6.75 | $8.74 | 2,000 | — | — |
| 1997-01-09 | $6.56 | $8.50 | 51,600 | — | — |
| 1997-01-08 | $6.75 | $8.74 | 1,600 | — | — |
| 1997-01-07 | $6.63 | $8.58 | 5,200 | — | — |
| 1997-01-06 | $6.63 | $8.58 | 4,800 | — | — |
| 1997-01-03 | $6.50 | $8.42 | 27,200 | — | — |
| 1997-01-02 | $6.69 | $8.66 | 2,000 | — | — |