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
- 1973-02-21 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 | $8.00 | $10.27 | 6,600 | — | — |
| 1997-12-30 | $7.84 | $10.07 | 3,400 | — | — |
| 1997-12-29 | $7.75 | $9.95 | 200 | — | — |
| 1997-12-26 | $7.75 | $9.95 | 400 | — | — |
| 1997-12-24 | $7.75 | $9.95 | 400 | — | — |
| 1997-12-23 | $7.75 | $9.95 | 0 | — | — |
| 1997-12-22 | $7.75 | $9.95 | 33,000 | — | — |
| 1997-12-19 | $7.81 | $10.03 | 4,200 | — | — |
| 1997-12-18 | $7.81 | $10.03 | 4,000 | — | — |
| 1997-12-17 | $7.84 | $10.07 | 200 | — | — |
| 1997-12-16 | $7.84 | $10.07 | 5,200 | — | — |
| 1997-12-15 | $7.72 | $9.91 | 200 | — | — |
| 1997-12-12 | $7.75 | $9.95 | 1,000 | — | — |
| 1997-12-11 | $7.75 | $9.95 | 3,200 | — | — |
| 1997-12-10 | $7.69 | $9.87 | 0 | — | — |
| 1997-12-09 | $7.69 | $9.87 | 5,800 | — | — |
| 1997-12-08 | $7.75 | $9.95 | 600 | — | — |
| 1997-12-05 | $7.88 | $10.11 | 13,600 | — | — |
| 1997-12-04 | $7.69 | $9.87 | 1,000 | — | — |
| 1997-12-03 | $7.69 | $9.87 | 18,400 | — | — |
| 1997-12-02 | $7.63 | $9.79 | 3,000 | — | — |
| 1997-12-01 | $7.56 | $9.71 | 200 | — | — |
| 1997-11-28 | $7.56 | $9.71 | 1,800 | — | — |
| 1997-11-26 | $7.56 | $9.71 | 200 | — | — |
| 1997-11-25 | $7.50 | $9.63 | 5,800 | — | — |
| 1997-11-24 | $7.31 | $9.39 | 3,000 | — | — |
| 1997-11-21 | $7.25 | $9.31 | 600 | — | — |
| 1997-11-20 | $7.19 | $9.23 | 1,200 | — | — |
| 1997-11-19 | $7.25 | $9.31 | 2,800 | — | — |
| 1997-11-18 | $7.22 | $9.27 | 2,000 | — | — |
| 1997-11-17 | $7.25 | $9.31 | 200 | — | — |
| 1997-11-14 | $7.25 | $9.31 | 400 | — | — |
| 1997-11-13 | $7.19 | $9.23 | 600 | — | — |
| 1997-11-12 | $7.25 | $9.31 | 1,200 | — | — |
| 1997-11-11 | $7.25 | $9.31 | 1,400 | — | — |
| 1997-11-10 | $7.19 | $9.23 | 27,400 | — | — |
| 1997-11-07 | $7.19 | $9.23 | 15,000 | — | — |
| 1997-11-06 | $7.13 | $9.15 | 2,600 | — | — |
| 1997-11-05 | $7.13 | $9.07 | 5,800 | — | — |
| 1997-11-04 | $7.25 | $9.23 | 18,600 | — | — |
| 1997-11-03 | $7.25 | $9.23 | 25,200 | — | — |
| 1997-10-31 | $7.00 | $8.91 | 8,800 | — | — |
| 1997-10-30 | $6.88 | $8.75 | 2,200 | — | — |
| 1997-10-29 | $7.00 | $8.91 | 0 | — | — |
| 1997-10-28 | $7.00 | $8.91 | 9,400 | — | — |
| 1997-10-27 | $7.00 | $8.91 | 2,200 | — | — |
| 1997-10-24 | $7.25 | $9.23 | 24,200 | — | — |
| 1997-10-23 | $7.13 | $9.07 | 17,800 | — | — |
| 1997-10-22 | $7.38 | $9.39 | 22,200 | — | — |
| 1997-10-21 | $7.50 | $9.55 | 7,800 | — | — |
| 1997-10-20 | $7.47 | $9.51 | 13,200 | — | — |
| 1997-10-17 | $7.56 | $9.63 | 16,200 | — | — |
| 1997-10-16 | $7.75 | $9.87 | 22,600 | — | — |
| 1997-10-15 | $7.38 | $9.39 | 2,600 | — | — |
| 1997-10-14 | $7.44 | $9.47 | 20,400 | — | — |
| 1997-10-13 | $7.50 | $9.55 | 15,400 | — | — |
| 1997-10-10 | $7.44 | $9.47 | 16,000 | — | — |
| 1997-10-09 | $7.69 | $9.79 | 13,600 | — | — |
| 1997-10-08 | $7.63 | $9.71 | 600 | — | — |
| 1997-10-07 | $7.69 | $9.79 | 63,200 | — | — |
| 1997-10-06 | $7.75 | $9.87 | 6,400 | — | — |
| 1997-10-03 | $7.81 | $9.94 | 3,400 | — | — |
| 1997-10-02 | $7.91 | $10.06 | 200 | — | — |
| 1997-10-01 | $7.88 | $10.02 | 6,800 | — | — |
| 1997-09-30 | $7.88 | $10.02 | 1,400 | — | — |
| 1997-09-29 | $7.94 | $10.10 | 38,800 | — | — |
| 1997-09-26 | $8.19 | $10.42 | 400 | — | — |
| 1997-09-25 | $8.19 | $10.42 | 35,000 | — | — |
| 1997-09-24 | $8.19 | $10.42 | 11,200 | — | — |
| 1997-09-23 | $8.13 | $10.34 | 1,400 | — | — |
| 1997-09-22 | $8.13 | $10.34 | 46,400 | — | — |
| 1997-09-19 | $8.06 | $10.26 | 2,400 | — | — |
| 1997-09-18 | $8.06 | $10.26 | 13,200 | — | — |
| 1997-09-17 | $8.13 | $10.34 | 26,600 | — | — |
| 1997-09-16 | $8.13 | $10.34 | 45,800 | — | — |
| 1997-09-15 | $8.06 | $10.26 | 10,000 | — | — |
| 1997-09-12 | $8.06 | $10.26 | 3,200 | — | — |
| 1997-09-11 | $8.19 | $10.42 | 12,200 | — | — |
| 1997-09-10 | $8.38 | $10.66 | 27,200 | — | — |
| 1997-09-09 | $8.25 | $10.50 | 37,600 | — | — |
| 1997-09-08 | $7.88 | $10.02 | 200 | — | — |
| 1997-09-05 | $7.81 | $9.94 | 21,200 | — | — |
| 1997-09-04 | $7.75 | $9.87 | 36,400 | — | — |
| 1997-09-03 | $7.69 | $9.79 | 25,600 | — | — |
| 1997-09-02 | $7.72 | $9.83 | 4,800 | — | — |
| 1997-08-29 | $7.69 | $9.79 | 7,200 | — | — |
| 1997-08-28 | $7.75 | $9.87 | 20,000 | — | — |
| 1997-08-27 | $7.69 | $9.79 | 10,400 | — | — |
| 1997-08-26 | $7.75 | $9.87 | 17,200 | — | — |
| 1997-08-25 | $7.69 | $9.79 | 13,600 | — | — |
| 1997-08-22 | $7.56 | $9.63 | 4,800 | — | — |
| 1997-08-21 | $7.69 | $9.79 | 25,200 | — | — |
| 1997-08-20 | $7.81 | $9.94 | 19,200 | — | — |
| 1997-08-19 | $7.69 | $9.79 | 6,600 | — | — |
| 1997-08-18 | $7.81 | $9.94 | 10,800 | — | — |
| 1997-08-15 | $7.69 | $9.79 | 11,000 | — | — |
| 1997-08-14 | $7.84 | $9.98 | 13,000 | — | — |
| 1997-08-13 | $7.56 | $9.63 | 2,600 | — | — |
| 1997-08-12 | $7.63 | $9.71 | 19,200 | — | — |
| 1997-08-11 | $7.44 | $9.47 | 27,800 | — | — |
| 1997-08-08 | $7.34 | $9.35 | 1,000 | — | — |
| 1997-08-07 | $7.34 | $9.35 | 3,800 | — | — |
| 1997-08-06 | $7.31 | $9.24 | 26,600 | — | — |
| 1997-08-05 | $7.22 | $9.12 | 15,000 | — | — |
| 1997-08-04 | $7.13 | $9.00 | 7,200 | — | — |
| 1997-08-01 | $6.94 | $8.76 | 3,000 | — | — |
| 1997-07-31 | $6.88 | $8.69 | 20,000 | — | — |
| 1997-07-30 | $7.09 | $8.96 | 7,200 | — | — |
| 1997-07-29 | $6.94 | $8.76 | 11,800 | — | — |
| 1997-07-28 | $6.88 | $8.69 | 22,400 | — | — |
| 1997-07-25 | $6.88 | $8.69 | 2,800 | — | — |
| 1997-07-24 | $6.75 | $8.53 | 14,200 | — | — |
| 1997-07-23 | $6.66 | $8.41 | 2,600 | — | — |
| 1997-07-22 | $6.69 | $8.45 | 24,200 | — | — |
| 1997-07-21 | $6.50 | $8.21 | 4,600 | — | — |
| 1997-07-18 | $6.56 | $8.29 | 10,400 | — | — |
| 1997-07-17 | $6.56 | $8.29 | 65,200 | — | — |
| 1997-07-16 | $6.19 | $7.82 | 18,000 | — | — |
| 1997-07-15 | $6.00 | $7.58 | 23,600 | — | — |
| 1997-07-14 | $5.97 | $7.54 | 2,600 | — | — |
| 1997-07-11 | $5.94 | $7.50 | 8,400 | — | — |
| 1997-07-10 | $5.75 | $7.26 | 42,000 | — | — |
| 1997-07-09 | $5.88 | $7.42 | 5,200 | — | — |
| 1997-07-08 | $5.94 | $7.50 | 9,000 | — | — |
| 1997-07-07 | $6.00 | $7.58 | 8,800 | — | — |
| 1997-07-03 | $5.94 | $7.50 | 3,800 | — | — |
| 1997-07-02 | $5.94 | $7.50 | 11,800 | — | — |
| 1997-07-01 | $6.06 | $7.66 | 6,000 | — | — |
| 1997-06-30 | $5.88 | $7.42 | 4,200 | — | — |
| 1997-06-27 | $5.88 | $7.42 | 6,800 | — | — |
| 1997-06-26 | $5.81 | $7.34 | 15,800 | — | — |
| 1997-06-25 | $5.75 | $7.26 | 55,600 | — | — |
| 1997-06-24 | $5.75 | $7.26 | 29,000 | — | — |
| 1997-06-23 | $5.75 | $7.26 | 14,600 | — | — |
| 1997-06-20 | $5.75 | $7.26 | 1,800 | — | — |
| 1997-06-19 | $5.75 | $7.26 | 11,400 | — | — |
| 1997-06-18 | $5.84 | $7.38 | 25,000 | — | — |
| 1997-06-17 | $5.78 | $7.30 | 1,000 | — | — |
| 1997-06-16 | $5.78 | $7.30 | 5,600 | — | — |
| 1997-06-13 | $5.81 | $7.34 | 4,200 | — | — |
| 1997-06-12 | $5.69 | $7.19 | 3,800 | — | — |
| 1997-06-11 | $5.69 | $7.19 | 27,800 | — | — |
| 1997-06-10 | $5.69 | $7.19 | 46,200 | — | — |
| 1997-06-09 | $5.75 | $7.26 | 3,600 | — | — |
| 1997-06-06 | $5.81 | $7.34 | 14,200 | — | — |
| 1997-06-05 | $5.81 | $7.34 | 5,000 | — | — |
| 1997-06-04 | $5.81 | $7.34 | 7,800 | — | — |
| 1997-06-03 | $5.75 | $7.26 | 5,400 | — | — |
| 1997-06-02 | $5.81 | $7.34 | 13,600 | — | — |
| 1997-05-30 | $5.75 | $7.26 | 7,600 | — | — |
| 1997-05-29 | $5.81 | $7.34 | 23,000 | — | — |
| 1997-05-28 | $5.81 | $7.34 | 3,000 | — | — |
| 1997-05-27 | $5.88 | $7.42 | 6,400 | — | — |
| 1997-05-23 | $6.00 | $7.58 | 1,400 | — | — |
| 1997-05-22 | $5.88 | $7.42 | 2,400 | — | — |
| 1997-05-21 | $5.88 | $7.42 | 5,600 | — | — |
| 1997-05-20 | $5.94 | $7.50 | 400 | — | — |
| 1997-05-19 | $5.94 | $7.50 | 400 | — | — |
| 1997-05-16 | $5.94 | $7.50 | 7,400 | — | — |
| 1997-05-15 | $5.94 | $7.50 | 8,200 | — | — |
| 1997-05-14 | $6.00 | $7.58 | 3,200 | — | — |
| 1997-05-13 | $6.00 | $7.58 | 15,800 | — | — |
| 1997-05-12 | $6.00 | $7.58 | 600 | — | — |
| 1997-05-09 | $5.94 | $7.50 | 35,000 | — | — |
| 1997-05-08 | $5.94 | $7.50 | 4,200 | — | — |
| 1997-05-07 | $5.94 | $7.43 | 400 | — | — |
| 1997-05-06 | $5.94 | $7.43 | 1,800 | — | — |
| 1997-05-05 | $5.88 | $7.35 | 6,600 | — | — |
| 1997-05-02 | $5.75 | $7.20 | 602,600 | — | — |
| 1997-05-01 | $5.69 | $7.12 | 11,000 | — | — |
| 1997-04-30 | $5.63 | $7.04 | 20,800 | — | — |
| 1997-04-29 | $5.50 | $6.88 | 1,000 | — | — |
| 1997-04-28 | $5.50 | $6.88 | 8,400 | — | — |
| 1997-04-25 | $5.56 | $6.96 | 4,200 | — | — |
| 1997-04-24 | $5.63 | $7.04 | 13,800 | — | — |
| 1997-04-23 | $5.75 | $7.20 | 9,400 | — | — |
| 1997-04-22 | $5.88 | $7.35 | 597,000 | — | — |
| 1997-04-21 | $5.88 | $7.35 | 51,000 | — | — |
| 1997-04-18 | $5.94 | $7.43 | 144,600 | — | — |
| 1997-04-17 | $6.19 | $7.74 | 10,600 | — | — |
| 1997-04-16 | $6.19 | $7.74 | 22,000 | — | — |
| 1997-04-15 | $6.25 | $7.82 | 16,400 | — | — |
| 1997-04-14 | $6.31 | $7.90 | 7,400 | — | — |
| 1997-04-11 | $6.31 | $7.90 | 10,000 | — | — |
| 1997-04-10 | $6.31 | $7.90 | 6,200 | — | — |
| 1997-04-09 | $6.38 | $7.98 | 32,600 | — | — |
| 1997-04-08 | $6.38 | $7.98 | 20,400 | — | — |
| 1997-04-07 | $6.38 | $7.98 | 7,600 | — | — |
| 1997-04-04 | $6.38 | $7.98 | 2,000 | — | — |
| 1997-04-03 | $6.44 | $8.06 | 5,800 | — | — |
| 1997-04-02 | $6.50 | $8.14 | 60,000 | — | — |
| 1997-04-01 | $6.44 | $8.06 | 21,600 | — | — |
| 1997-03-31 | $6.50 | $8.14 | 26,600 | — | — |
| 1997-03-27 | $6.63 | $8.29 | 6,200 | — | — |
| 1997-03-26 | $6.56 | $8.21 | 10,800 | — | — |
| 1997-03-25 | $6.56 | $8.21 | 13,600 | — | — |
| 1997-03-24 | $6.50 | $8.14 | 1,800 | — | — |
| 1997-03-21 | $6.50 | $8.14 | 800 | — | — |
| 1997-03-20 | $6.56 | $8.21 | 12,200 | — | — |
| 1997-03-19 | $6.56 | $8.21 | 11,000 | — | — |
| 1997-03-18 | $6.69 | $8.37 | 4,000 | — | — |
| 1997-03-17 | $6.56 | $8.21 | 400 | — | — |
| 1997-03-14 | $6.56 | $8.21 | 10,400 | — | — |
| 1997-03-13 | $6.56 | $8.21 | 4,000 | — | — |
| 1997-03-12 | $6.56 | $8.21 | 14,000 | — | — |
| 1997-03-11 | $6.50 | $8.14 | 65,800 | — | — |
| 1997-03-10 | $6.63 | $8.29 | 44,200 | — | — |
| 1997-03-07 | $6.56 | $8.21 | 152,000 | — | — |
| 1997-03-06 | $6.75 | $8.45 | 10,000 | — | — |
| 1997-03-05 | $6.94 | $8.68 | 2,000 | — | — |
| 1997-03-04 | $6.88 | $8.61 | 10,400 | — | — |
| 1997-03-03 | $6.88 | $8.61 | 1,800 | — | — |
| 1997-02-28 | $6.81 | $8.53 | 9,400 | — | — |
| 1997-02-27 | $6.88 | $8.61 | 13,800 | — | — |
| 1997-02-26 | $7.00 | $8.76 | 52,800 | — | — |
| 1997-02-25 | $6.94 | $8.68 | 3,800 | — | — |
| 1997-02-24 | $7.00 | $8.76 | 10,800 | — | — |
| 1997-02-21 | $7.00 | $8.76 | 29,600 | — | — |
| 1997-02-20 | $7.06 | $8.84 | 31,200 | — | — |
| 1997-02-19 | $6.81 | $8.53 | 8,200 | — | — |
| 1997-02-18 | $6.81 | $8.53 | 11,600 | — | — |
| 1997-02-14 | $6.88 | $8.61 | 15,200 | — | — |
| 1997-02-13 | $7.00 | $8.76 | 14,400 | — | — |
| 1997-02-12 | $6.75 | $8.45 | 11,800 | — | — |
| 1997-02-11 | $6.75 | $8.38 | 6,600 | — | — |
| 1997-02-10 | $6.81 | $8.46 | 23,200 | — | — |
| 1997-02-07 | $6.88 | $8.54 | 22,200 | — | — |
| 1997-02-06 | $6.88 | $8.54 | 5,400 | — | — |
| 1997-02-05 | $6.94 | $8.61 | 4,800 | — | — |
| 1997-02-04 | $7.06 | $8.77 | 7,800 | — | — |
| 1997-02-03 | $6.94 | $8.61 | 8,000 | — | — |
| 1997-01-31 | $6.94 | $8.61 | 19,000 | — | — |
| 1997-01-30 | $6.81 | $8.46 | 1,800 | — | — |
| 1997-01-29 | $6.81 | $8.46 | 8,800 | — | — |
| 1997-01-28 | $6.94 | $8.61 | 11,000 | — | — |
| 1997-01-27 | $6.81 | $8.46 | 2,400 | — | — |
| 1997-01-24 | $6.75 | $8.38 | 7,200 | — | — |
| 1997-01-23 | $6.88 | $8.54 | 1,800 | — | — |
| 1997-01-22 | $6.81 | $8.46 | 14,000 | — | — |
| 1997-01-21 | $6.94 | $8.61 | 13,200 | — | — |
| 1997-01-20 | $6.81 | $8.46 | 800 | — | — |
| 1997-01-17 | $6.69 | $8.30 | 1,400 | — | — |
| 1997-01-16 | $6.69 | $8.30 | 10,200 | — | — |
| 1997-01-15 | $6.63 | $8.22 | 95,000 | — | — |
| 1997-01-14 | $6.75 | $8.38 | 2,200 | — | — |
| 1997-01-13 | $6.75 | $8.38 | 2,400 | — | — |
| 1997-01-10 | $6.75 | $8.38 | 3,200 | — | — |
| 1997-01-09 | $6.81 | $8.46 | 0 | — | — |
| 1997-01-08 | $6.81 | $8.46 | 4,000 | — | — |
| 1997-01-07 | $6.75 | $8.38 | 3,000 | — | — |
| 1997-01-06 | $6.75 | $8.38 | 4,200 | — | — |
| 1997-01-03 | $6.63 | $8.22 | 20,200 | — | — |
| 1997-01-02 | $6.69 | $8.30 | 8,600 | — | — |