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
- 1995-11-14 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 | $5.12 | $5.14 | 162,648 | — | — |
| 1997-12-30 | $5.21 | $5.22 | 457,920 | — | — |
| 1997-12-29 | $5.09 | $5.11 | 277,776 | — | — |
| 1997-12-26 | $5.03 | $5.05 | 311,688 | — | — |
| 1997-12-24 | $4.63 | $4.64 | 319,464 | — | — |
| 1997-12-23 | $4.89 | $4.91 | 411,048 | — | — |
| 1997-12-22 | $4.95 | $4.96 | 623,160 | — | — |
| 1997-12-19 | $4.72 | $4.73 | 514,512 | — | — |
| 1997-12-18 | $4.72 | $4.73 | 1,783,296 | — | — |
| 1997-12-17 | $4.54 | $4.56 | 1,814,616 | — | — |
| 1997-12-16 | $4.11 | $4.12 | 2,373,840 | — | — |
| 1997-12-15 | $4.08 | $4.09 | 2,378,808 | — | — |
| 1997-12-12 | $4.40 | $4.41 | 2,278,152 | — | — |
| 1997-12-11 | $5.70 | $5.72 | 475,416 | — | — |
| 1997-12-10 | $6.19 | $6.21 | 1,080,864 | — | — |
| 1997-12-09 | $6.57 | $6.59 | 503,496 | — | — |
| 1997-12-08 | $7.18 | $7.20 | 419,256 | — | — |
| 1997-12-05 | $7.23 | $7.26 | 626,184 | — | — |
| 1997-12-04 | $6.77 | $6.79 | 736,128 | — | — |
| 1997-12-03 | $6.37 | $6.39 | 361,368 | — | — |
| 1997-12-02 | $6.54 | $6.56 | 277,560 | — | — |
| 1997-12-01 | $6.63 | $6.65 | 113,832 | — | — |
| 1997-11-28 | $6.77 | $6.79 | 189,216 | — | — |
| 1997-11-26 | $6.74 | $6.76 | 1,077,624 | — | — |
| 1997-11-25 | $6.68 | $6.71 | 786,240 | — | — |
| 1997-11-24 | $6.80 | $6.82 | 61,776 | — | — |
| 1997-11-21 | $6.89 | $6.91 | 630,720 | — | — |
| 1997-11-20 | $6.66 | $6.68 | 1,289,520 | — | — |
| 1997-11-19 | $7.47 | $7.49 | 391,392 | — | — |
| 1997-11-18 | $7.70 | $7.72 | 167,400 | — | — |
| 1997-11-17 | $8.07 | $8.10 | 179,928 | — | — |
| 1997-11-14 | $7.67 | $7.69 | 500,256 | — | — |
| 1997-11-13 | $7.75 | $7.78 | 734,184 | — | — |
| 1997-11-12 | $7.64 | $7.66 | 97,200 | — | — |
| 1997-11-11 | $8.16 | $8.19 | 241,056 | — | — |
| 1997-11-10 | $8.13 | $8.16 | 446,904 | — | — |
| 1997-11-07 | $8.07 | $8.10 | 312,120 | — | — |
| 1997-11-06 | $8.68 | $8.71 | 173,232 | — | — |
| 1997-11-05 | $9.20 | $9.23 | 141,912 | — | — |
| 1997-11-04 | $9.32 | $9.35 | 155,520 | — | — |
| 1997-11-03 | $9.66 | $9.70 | 685,368 | — | — |
| 1997-10-31 | $9.00 | $9.03 | 405,216 | — | — |
| 1997-10-30 | $8.77 | $8.80 | 1,092,096 | — | — |
| 1997-10-29 | $8.30 | $8.33 | 176,472 | — | — |
| 1997-10-28 | $8.59 | $8.62 | 729,864 | — | — |
| 1997-10-27 | $8.07 | $8.10 | 193,536 | — | — |
| 1997-10-24 | $8.94 | $8.97 | 533,520 | — | — |
| 1997-10-23 | $8.88 | $8.91 | 476,064 | — | — |
| 1997-10-22 | $8.68 | $8.71 | 470,664 | — | — |
| 1997-10-21 | $9.00 | $9.03 | 483,840 | — | — |
| 1997-10-20 | $8.97 | $9.00 | 232,200 | — | — |
| 1997-10-17 | $8.97 | $9.00 | 235,008 | — | — |
| 1997-10-16 | $9.03 | $9.06 | 195,696 | — | — |
| 1997-10-15 | $9.46 | $9.49 | 239,544 | — | — |
| 1997-10-14 | $9.58 | $9.61 | 363,960 | — | — |
| 1997-10-13 | $10.10 | $10.13 | 334,584 | — | — |
| 1997-10-10 | $10.50 | $10.54 | 665,064 | — | — |
| 1997-10-09 | $9.81 | $9.84 | 413,856 | — | — |
| 1997-10-08 | $9.58 | $9.61 | 833,976 | — | — |
| 1997-10-07 | $9.26 | $9.29 | 566,136 | — | — |
| 1997-10-06 | $8.83 | $8.85 | 823,392 | — | — |
| 1997-10-03 | $8.77 | $8.80 | 1,609,848 | — | — |
| 1997-10-02 | $9.61 | $9.64 | 297,648 | — | — |
| 1997-10-01 | $9.87 | $9.90 | 497,448 | — | — |
| 1997-09-30 | $10.36 | $10.39 | 246,240 | — | — |
| 1997-09-29 | $10.71 | $10.74 | 358,776 | — | — |
| 1997-09-26 | $10.85 | $10.89 | 112,320 | — | — |
| 1997-09-25 | $11.20 | $11.23 | 91,800 | — | — |
| 1997-09-24 | $11.23 | $11.26 | 357,480 | — | — |
| 1997-09-23 | $10.97 | $11.00 | 312,552 | — | — |
| 1997-09-22 | $10.30 | $10.33 | 70,848 | — | — |
| 1997-09-19 | $10.16 | $10.19 | 176,040 | — | — |
| 1997-09-18 | $10.19 | $10.22 | 96,336 | — | — |
| 1997-09-17 | $9.95 | $9.99 | 214,704 | — | — |
| 1997-09-16 | $10.19 | $10.22 | 404,136 | — | — |
| 1997-09-15 | $10.97 | $11.00 | 306,288 | — | — |
| 1997-09-12 | $10.62 | $10.65 | 327,456 | — | — |
| 1997-09-11 | $10.65 | $10.68 | 1,486,728 | — | — |
| 1997-09-10 | $11.05 | $11.09 | 663,768 | — | — |
| 1997-09-09 | $11.78 | $11.81 | 320,328 | — | — |
| 1997-09-08 | $11.46 | $11.49 | 1,036,584 | — | — |
| 1997-09-05 | $10.91 | $10.94 | 342,360 | — | — |
| 1997-09-04 | $10.88 | $10.91 | 1,122,552 | — | — |
| 1997-09-03 | $10.19 | $10.22 | 990,576 | — | — |
| 1997-09-02 | $9.32 | $9.35 | 1,255,392 | — | — |
| 1997-08-29 | $9.09 | $9.11 | 672,192 | — | — |
| 1997-08-28 | $9.43 | $9.46 | 652,752 | — | — |
| 1997-08-27 | $10.42 | $10.45 | 387,720 | — | — |
| 1997-08-26 | $10.88 | $10.91 | 381,024 | — | — |
| 1997-08-25 | $10.76 | $10.80 | 230,688 | — | — |
| 1997-08-22 | $11.11 | $11.15 | 350,352 | — | — |
| 1997-08-21 | $11.75 | $11.79 | 332,208 | — | — |
| 1997-08-20 | $11.55 | $11.58 | 283,608 | — | — |
| 1997-08-19 | $11.46 | $11.49 | 416,232 | — | — |
| 1997-08-18 | $11.00 | $11.03 | 394,848 | — | — |
| 1997-08-15 | $11.40 | $11.44 | 248,832 | — | — |
| 1997-08-14 | $12.21 | $12.25 | 324,864 | — | — |
| 1997-08-13 | $12.62 | $12.66 | 222,048 | — | — |
| 1997-08-12 | $12.44 | $12.48 | 221,184 | — | — |
| 1997-08-11 | $12.38 | $12.42 | 205,200 | — | — |
| 1997-08-08 | $13.14 | $13.18 | 48,168 | — | — |
| 1997-08-07 | $13.63 | $13.67 | 147,528 | — | — |
| 1997-08-06 | $14.00 | $14.05 | 1,296 | — | — |
| 1997-08-05 | $14.18 | $14.22 | 77,760 | — | — |
| 1997-08-04 | $14.12 | $14.17 | 9,720 | — | — |
| 1997-08-01 | $14.12 | $14.17 | 1,296 | — | — |
| 1997-07-31 | $14.18 | $14.22 | 55,512 | — | — |
| 1997-07-30 | $14.38 | $14.43 | 3,888 | — | — |
| 1997-07-29 | $14.35 | $14.40 | 143,856 | — | — |
| 1997-07-28 | $13.95 | $13.99 | 25,056 | — | — |
| 1997-07-25 | $13.95 | $13.99 | 55,296 | — | — |
| 1997-07-24 | $14.00 | $14.05 | 16,200 | — | — |
| 1997-07-23 | $14.35 | $14.40 | 142,560 | — | — |
| 1997-07-22 | $14.03 | $14.08 | 73,872 | — | — |
| 1997-07-21 | $13.83 | $13.88 | 58,536 | — | — |
| 1997-07-18 | $14.81 | $14.86 | 52,488 | — | — |
| 1997-07-17 | $14.87 | $14.92 | 87,264 | — | — |
| 1997-07-16 | $14.90 | $14.95 | 125,496 | — | — |
| 1997-07-15 | $14.93 | $14.98 | 300,672 | — | — |
| 1997-07-14 | $15.05 | $15.09 | 107,784 | — | — |
| 1997-07-11 | $14.96 | $15.01 | 82,080 | — | — |
| 1997-07-10 | $15.45 | $15.50 | 56,808 | — | — |
| 1997-07-09 | $15.74 | $15.79 | 174,528 | — | — |
| 1997-07-08 | $15.89 | $15.94 | 136,944 | — | — |
| 1997-07-07 | $15.63 | $15.67 | 81,000 | — | — |
| 1997-07-03 | $15.63 | $15.67 | 17,064 | — | — |
| 1997-07-02 | $15.39 | $15.44 | 27,648 | — | — |
| 1997-07-01 | $15.45 | $15.50 | 84,240 | — | — |
| 1997-06-30 | $15.05 | $15.09 | 7,776 | — | — |
| 1997-06-27 | $15.05 | $15.09 | 246,240 | — | — |
| 1997-06-26 | $14.76 | $14.80 | 117,720 | — | — |
| 1997-06-25 | $15.05 | $15.09 | 176,040 | — | — |
| 1997-06-24 | $15.05 | $15.09 | 157,896 | — | — |
| 1997-06-23 | $15.22 | $15.27 | 84,888 | — | — |
| 1997-06-20 | $15.16 | $15.21 | 146,448 | — | — |
| 1997-06-19 | $15.45 | $15.50 | 336,960 | — | — |
| 1997-06-18 | $15.28 | $15.33 | 37,152 | — | — |
| 1997-06-17 | $15.10 | $15.15 | 77,112 | — | — |
| 1997-06-16 | $15.28 | $15.33 | 27,432 | — | — |
| 1997-06-13 | $15.05 | $15.09 | 6,264 | — | — |
| 1997-06-12 | $15.16 | $15.21 | 16,632 | — | — |
| 1997-06-11 | $15.10 | $15.15 | 271,080 | — | — |
| 1997-06-10 | $14.70 | $14.75 | 486,432 | — | — |
| 1997-06-09 | $15.05 | $15.09 | 12,528 | — | — |
| 1997-06-06 | $15.10 | $15.15 | 164,808 | — | — |
| 1997-06-05 | $15.16 | $15.21 | 358,344 | — | — |
| 1997-06-04 | $15.16 | $15.21 | 443,664 | — | — |
| 1997-06-03 | $15.51 | $15.56 | 776,088 | — | — |
| 1997-06-02 | $15.68 | $15.73 | 157,680 | — | — |
| 1997-05-30 | $15.39 | $15.44 | 190,080 | — | — |
| 1997-05-29 | $15.28 | $15.33 | 154,440 | — | — |
| 1997-05-28 | $15.10 | $15.15 | 468,504 | — | — |
| 1997-05-27 | $14.70 | $14.75 | 73,656 | — | — |
| 1997-05-23 | $13.89 | $13.93 | 96,984 | — | — |
| 1997-05-22 | $13.95 | $13.99 | 7,128 | — | — |
| 1997-05-21 | $13.83 | $13.88 | 84,672 | — | — |
| 1997-05-20 | $13.72 | $13.76 | 26,136 | — | — |
| 1997-05-19 | $13.89 | $13.90 | 43,848 | — | — |
| 1997-05-16 | $13.95 | $13.96 | 80,784 | — | — |
| 1997-05-15 | $14.18 | $14.19 | 93,744 | — | — |
| 1997-05-14 | $14.70 | $14.71 | 155,520 | — | — |
| 1997-05-13 | $14.41 | $14.42 | 51,192 | — | — |
| 1997-05-12 | $14.70 | $14.71 | 146,448 | — | — |
| 1997-05-09 | $14.93 | $14.94 | 148,176 | — | — |
| 1997-05-08 | $14.06 | $14.07 | 19,224 | — | — |
| 1997-05-07 | $13.89 | $13.90 | 123,984 | — | — |
| 1997-05-06 | $13.66 | $13.67 | 183,600 | — | — |
| 1997-05-05 | $13.60 | $13.61 | 36,072 | — | — |
| 1997-05-02 | $13.08 | $13.09 | 170,208 | — | — |
| 1997-05-01 | $12.85 | $12.86 | 72,576 | — | — |
| 1997-04-30 | $13.19 | $13.20 | 122,040 | — | — |
| 1997-04-29 | $13.37 | $13.38 | 104,112 | — | — |
| 1997-04-28 | $13.43 | $13.44 | 142,776 | — | — |
| 1997-04-25 | $13.66 | $13.67 | 34,128 | — | — |
| 1997-04-24 | $13.83 | $13.84 | 92,448 | — | — |
| 1997-04-23 | $13.89 | $13.90 | 54,216 | — | — |
| 1997-04-22 | $13.89 | $13.90 | 58,968 | — | — |
| 1997-04-21 | $13.89 | $13.90 | 266,328 | — | — |
| 1997-04-18 | $13.89 | $13.90 | 70,632 | — | — |
| 1997-04-17 | $13.89 | $13.90 | 185,544 | — | — |
| 1997-04-16 | $13.83 | $13.84 | 60,264 | — | — |
| 1997-04-15 | $13.95 | $13.96 | 304,344 | — | — |
| 1997-04-14 | $13.77 | $13.78 | 76,896 | — | — |
| 1997-04-11 | $13.77 | $13.78 | 14,256 | — | — |
| 1997-04-10 | $13.72 | $13.73 | 274,320 | — | — |
| 1997-04-09 | $13.77 | $13.78 | 94,608 | — | — |
| 1997-04-08 | $13.77 | $13.78 | 101,304 | — | — |
| 1997-04-07 | $13.66 | $13.67 | 167,400 | — | — |
| 1997-04-04 | $13.60 | $13.61 | 157,032 | — | — |
| 1997-04-03 | $13.60 | $13.61 | 319,248 | — | — |
| 1997-04-02 | $13.48 | $13.49 | 263,736 | — | — |
| 1997-04-01 | $13.66 | $13.67 | 304,992 | — | — |
| 1997-03-31 | $13.95 | $13.96 | 11,880 | — | — |
| 1997-03-27 | $13.95 | $13.96 | 155,520 | — | — |
| 1997-03-26 | $14.24 | $14.25 | 451,440 | — | — |
| 1997-03-25 | $14.24 | $14.25 | 1,059,696 | — | — |
| 1997-03-24 | $13.66 | $13.67 | 187,920 | — | — |
| 1997-03-21 | $13.83 | $13.84 | 898,560 | — | — |
| 1997-03-20 | $14.29 | $14.31 | 239,328 | — | — |
| 1997-03-19 | $14.47 | $14.48 | 412,128 | — | — |
| 1997-03-18 | $13.95 | $13.96 | 321,840 | — | — |
| 1997-03-17 | $14.00 | $14.02 | 1,489,536 | — | — |
| 1997-03-14 | $14.93 | $14.94 | 128,520 | — | — |
| 1997-03-13 | $14.81 | $14.83 | 124,416 | — | — |
| 1997-03-12 | $15.45 | $15.46 | 14,688 | — | — |
| 1997-03-11 | $15.86 | $15.87 | 18,360 | — | — |
| 1997-03-10 | $15.91 | $15.93 | 35,424 | — | — |
| 1997-03-07 | $15.86 | $15.87 | 182,952 | — | — |
| 1997-03-06 | $15.63 | $15.64 | 90,720 | — | — |
| 1997-03-05 | $15.86 | $15.87 | 78,840 | — | — |
| 1997-03-04 | $15.74 | $15.75 | 141,912 | — | — |
| 1997-03-03 | $15.80 | $15.81 | 39,096 | — | — |
| 1997-02-28 | $15.91 | $15.93 | 76,464 | — | — |
| 1997-02-27 | $15.80 | $15.81 | 29,808 | — | — |
| 1997-02-26 | $16.09 | $16.10 | 97,200 | — | — |
| 1997-02-25 | $15.97 | $15.98 | 161,136 | — | — |
| 1997-02-24 | $15.86 | $15.87 | 154,224 | — | — |
| 1997-02-21 | $15.80 | $15.81 | 75,168 | — | — |
| 1997-02-20 | $16.09 | $16.10 | 11,664 | — | — |
| 1997-02-19 | $16.03 | $16.04 | 66,528 | — | — |
| 1997-02-18 | $16.15 | $16.16 | 200,664 | — | — |
| 1997-02-14 | $16.32 | $16.33 | 114,912 | — | — |
| 1997-02-13 | $16.61 | $16.62 | 160,056 | — | — |
| 1997-02-12 | $16.44 | $16.45 | 69,120 | — | — |
| 1997-02-11 | $16.32 | $16.33 | 47,304 | — | — |
| 1997-02-10 | $16.32 | $16.33 | 36,072 | — | — |
| 1997-02-07 | $16.38 | $16.39 | 40,392 | — | — |
| 1997-02-06 | $16.26 | $16.27 | 70,200 | — | — |
| 1997-02-05 | $16.03 | $16.04 | 66,960 | — | — |
| 1997-02-04 | $15.91 | $15.93 | 85,104 | — | — |
| 1997-02-03 | $16.49 | $16.51 | 130,248 | — | — |
| 1997-01-31 | $16.78 | $16.80 | 51,840 | — | — |
| 1997-01-30 | $16.55 | $16.56 | 130,032 | — | — |
| 1997-01-29 | $16.44 | $16.45 | 93,312 | — | — |
| 1997-01-28 | $16.32 | $16.33 | 180,144 | — | — |
| 1997-01-27 | $15.91 | $15.93 | 37,152 | — | — |
| 1997-01-24 | $15.91 | $15.93 | 66,960 | — | — |
| 1997-01-23 | $15.91 | $15.93 | 354,672 | — | — |
| 1997-01-22 | $16.20 | $16.22 | 203,472 | — | — |
| 1997-01-21 | $16.55 | $16.56 | 134,568 | — | — |
| 1997-01-20 | $16.20 | $16.22 | 100,656 | — | — |
| 1997-01-17 | $15.80 | $15.81 | 162,648 | — | — |
| 1997-01-16 | $15.45 | $15.46 | 194,400 | — | — |
| 1997-01-15 | $15.97 | $15.98 | 149,472 | — | — |
| 1997-01-14 | $15.97 | $15.98 | 401,328 | — | — |
| 1997-01-13 | $16.38 | $16.39 | 22,896 | — | — |
| 1997-01-10 | $16.55 | $16.56 | 86,184 | — | — |
| 1997-01-09 | $16.55 | $16.56 | 34,992 | — | — |
| 1997-01-08 | $16.84 | $16.85 | 98,712 | — | — |
| 1997-01-07 | $16.55 | $16.56 | 135,864 | — | — |
| 1997-01-06 | $16.72 | $16.74 | 218,160 | — | — |
| 1997-01-03 | $16.78 | $16.80 | 102,600 | — | — |
| 1997-01-02 | $16.09 | $16.10 | 336,312 | — | — |