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
- 1982-01-04 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 | $7.18 | $13.21 | 686,157 | — | — |
| 1997-12-30 | $7.03 | $12.92 | 775,427 | — | — |
| 1997-12-29 | $7.06 | $12.98 | 797,745 | — | — |
| 1997-12-26 | $7.01 | $12.90 | 157,536 | — | — |
| 1997-12-24 | $7.06 | $12.98 | 1,038,425 | — | — |
| 1997-12-23 | $7.10 | $13.06 | 570,630 | — | — |
| 1997-12-22 | $7.14 | $13.13 | 871,262 | — | — |
| 1997-12-19 | $7.37 | $13.55 | 1,354,810 | — | — |
| 1997-12-18 | $7.36 | $13.53 | 957,906 | — | — |
| 1997-12-17 | $7.31 | $13.45 | 363,208 | — | — |
| 1997-12-16 | $7.31 | $13.45 | 753,547 | — | — |
| 1997-12-15 | $7.40 | $13.61 | 1,585,862 | — | — |
| 1997-12-12 | $7.13 | $13.11 | 1,196,398 | — | — |
| 1997-12-11 | $7.11 | $13.08 | 780,678 | — | — |
| 1997-12-10 | $7.13 | $13.11 | 867,761 | — | — |
| 1997-12-09 | $7.08 | $13.03 | 750,484 | — | — |
| 1997-12-08 | $7.04 | $12.95 | 917,647 | — | — |
| 1997-12-05 | $7.20 | $13.24 | 705,849 | — | — |
| 1997-12-04 | $7.23 | $13.29 | 831,440 | — | — |
| 1997-12-03 | $7.37 | $13.55 | 1,132,071 | — | — |
| 1997-12-02 | $7.31 | $13.45 | 1,192,898 | — | — |
| 1997-12-01 | $7.20 | $13.24 | 1,259,850 | — | — |
| 1997-11-28 | $7.17 | $13.19 | 260,372 | — | — |
| 1997-11-26 | $7.17 | $13.19 | 1,225,718 | — | — |
| 1997-11-25 | $6.94 | $12.77 | 1,230,531 | — | — |
| 1997-11-24 | $7.07 | $13.00 | 449,415 | — | — |
| 1997-11-21 | $7.20 | $13.24 | 892,266 | — | — |
| 1997-11-20 | $7.21 | $13.27 | 1,949,946 | — | — |
| 1997-11-19 | $6.97 | $12.82 | 792,494 | — | — |
| 1997-11-18 | $6.98 | $12.85 | 303,694 | — | — |
| 1997-11-17 | $6.98 | $12.85 | 522,057 | — | — |
| 1997-11-14 | $6.96 | $12.79 | 881,764 | — | — |
| 1997-11-13 | $6.97 | $12.82 | 680,030 | — | — |
| 1997-11-12 | $7.00 | $12.87 | 796,870 | — | — |
| 1997-11-11 | $7.03 | $12.92 | 1,165,766 | — | — |
| 1997-11-10 | $7.07 | $13.00 | 1,312,800 | — | — |
| 1997-11-07 | $7.00 | $12.87 | 1,297,922 | — | — |
| 1997-11-06 | $6.84 | $12.58 | 493,613 | — | — |
| 1997-11-05 | $6.98 | $12.81 | 644,147 | — | — |
| 1997-11-04 | $7.10 | $13.02 | 2,589,717 | — | — |
| 1997-11-03 | $6.98 | $12.81 | 571,068 | — | — |
| 1997-10-31 | $6.88 | $12.63 | 345,266 | — | — |
| 1997-10-30 | $6.84 | $12.55 | 608,702 | — | — |
| 1997-10-29 | $6.86 | $12.58 | 4,540,100 | — | — |
| 1997-10-28 | $6.67 | $12.24 | 2,446,622 | — | — |
| 1997-10-27 | $6.50 | $11.92 | 1,548,229 | — | — |
| 1997-10-24 | $6.96 | $12.76 | 2,506,135 | — | — |
| 1997-10-23 | $6.78 | $12.45 | 1,863,301 | — | — |
| 1997-10-22 | $6.90 | $12.65 | 6,738,165 | — | — |
| 1997-10-21 | $6.86 | $12.58 | 1,954,759 | — | — |
| 1997-10-20 | $7.14 | $13.10 | 1,057,242 | — | — |
| 1997-10-17 | $7.23 | $13.26 | 984,600 | — | — |
| 1997-10-16 | $7.50 | $13.76 | 742,607 | — | — |
| 1997-10-15 | $7.54 | $13.83 | 2,874,157 | — | — |
| 1997-10-14 | $7.43 | $13.62 | 372,835 | — | — |
| 1997-10-13 | $7.41 | $13.60 | 1,760,465 | — | — |
| 1997-10-10 | $7.48 | $13.73 | 2,595,843 | — | — |
| 1997-10-09 | $7.48 | $13.73 | 2,436,557 | — | — |
| 1997-10-08 | $7.50 | $13.76 | 1,798,536 | — | — |
| 1997-10-07 | $7.71 | $14.15 | 2,008,146 | — | — |
| 1997-10-06 | $7.74 | $14.20 | 673,466 | — | — |
| 1997-10-03 | $7.70 | $14.12 | 1,496,592 | — | — |
| 1997-10-02 | $7.56 | $13.86 | 1,965,262 | — | — |
| 1997-10-01 | $7.48 | $13.73 | 2,955,113 | — | — |
| 1997-09-30 | $7.50 | $13.76 | 2,223,008 | — | — |
| 1997-09-29 | $7.46 | $13.68 | 2,510,511 | — | — |
| 1997-09-26 | $7.38 | $13.55 | 1,308,862 | — | — |
| 1997-09-25 | $7.38 | $13.55 | 2,408,550 | — | — |
| 1997-09-24 | $7.51 | $13.78 | 2,365,666 | — | — |
| 1997-09-23 | $7.43 | $13.62 | 3,618,952 | — | — |
| 1997-09-22 | $7.57 | $13.89 | 300,194 | — | — |
| 1997-09-19 | $7.66 | $14.04 | 627,518 | — | — |
| 1997-09-18 | $7.57 | $13.89 | 1,263,789 | — | — |
| 1997-09-17 | $7.71 | $14.15 | 2,244,450 | — | — |
| 1997-09-16 | $7.78 | $14.28 | 618,766 | — | — |
| 1997-09-15 | $7.71 | $14.15 | 547,875 | — | — |
| 1997-09-12 | $7.58 | $13.91 | 454,229 | — | — |
| 1997-09-11 | $7.43 | $13.62 | 1,010,418 | — | — |
| 1997-09-10 | $7.54 | $13.83 | 2,339,410 | — | — |
| 1997-09-09 | $7.61 | $13.96 | 1,552,605 | — | — |
| 1997-09-08 | $7.77 | $14.25 | 2,523,202 | — | — |
| 1997-09-05 | $7.76 | $14.23 | 1,130,321 | — | — |
| 1997-09-04 | $7.97 | $14.62 | 964,908 | — | — |
| 1997-09-03 | $7.91 | $14.51 | 1,503,594 | — | — |
| 1997-09-02 | $7.70 | $14.12 | 797,307 | — | — |
| 1997-08-29 | $7.61 | $13.96 | 301,944 | — | — |
| 1997-08-28 | $7.70 | $14.12 | 981,537 | — | — |
| 1997-08-27 | $7.54 | $13.83 | 3,080,266 | — | — |
| 1997-08-26 | $7.53 | $13.81 | 2,067,222 | — | — |
| 1997-08-25 | $7.44 | $13.65 | 2,254,515 | — | — |
| 1997-08-22 | $7.23 | $13.26 | 1,367,938 | — | — |
| 1997-08-21 | $7.17 | $13.15 | 2,001,582 | — | — |
| 1997-08-20 | $7.14 | $13.10 | 2,369,604 | — | — |
| 1997-08-19 | $7.08 | $13.00 | 2,356,038 | — | — |
| 1997-08-18 | $6.97 | $12.79 | 994,665 | — | — |
| 1997-08-15 | $7.08 | $13.00 | 1,644,063 | — | — |
| 1997-08-14 | $7.23 | $13.26 | 1,514,096 | — | — |
| 1997-08-13 | $7.34 | $13.43 | 3,919,583 | — | — |
| 1997-08-12 | $7.33 | $13.41 | 3,703,409 | — | — |
| 1997-08-11 | $7.20 | $13.17 | 1,811,226 | — | — |
| 1997-08-08 | $7.07 | $12.94 | 1,262,476 | — | — |
| 1997-08-07 | $7.11 | $13.02 | 1,646,689 | — | — |
| 1997-08-06 | $7.13 | $13.04 | 3,265,809 | — | — |
| 1997-08-05 | $7.00 | $12.81 | 1,324,178 | — | — |
| 1997-08-04 | $6.68 | $12.23 | 1,073,433 | — | — |
| 1997-08-01 | $6.58 | $12.05 | 592,073 | — | — |
| 1997-07-31 | $9.83 | $12.23 | 674,779 | — | — |
| 1997-07-30 | $9.80 | $12.20 | 1,827,418 | — | — |
| 1997-07-29 | $9.74 | $12.12 | 732,105 | — | — |
| 1997-07-28 | $9.60 | $11.95 | 529,934 | — | — |
| 1997-07-25 | $9.61 | $11.96 | 1,279,105 | — | — |
| 1997-07-24 | $9.60 | $11.95 | 1,658,504 | — | — |
| 1997-07-23 | $9.58 | $11.93 | 764,050 | — | — |
| 1997-07-22 | $9.60 | $11.95 | 2,131,987 | — | — |
| 1997-07-21 | $9.54 | $11.88 | 1,785,846 | — | — |
| 1997-07-18 | $9.37 | $11.66 | 6,072,575 | — | — |
| 1997-07-17 | $8.90 | $11.08 | 2,242,700 | — | — |
| 1997-07-16 | $9.03 | $11.24 | 2,400,674 | — | — |
| 1997-07-15 | $8.90 | $11.08 | 2,225,196 | — | — |
| 1997-07-14 | $8.77 | $10.92 | 2,514,450 | — | — |
| 1997-07-11 | $8.83 | $10.99 | 4,575,108 | — | — |
| 1997-07-10 | $8.84 | $11.00 | 2,006,396 | — | — |
| 1997-07-09 | $8.68 | $10.81 | 1,515,846 | — | — |
| 1997-07-08 | $8.76 | $10.90 | 2,343,348 | — | — |
| 1997-07-07 | $8.67 | $10.79 | 937,339 | — | — |
| 1997-07-03 | $8.74 | $10.88 | 1,088,749 | — | — |
| 1997-07-02 | $8.57 | $10.67 | 1,286,544 | — | — |
| 1997-07-01 | $8.40 | $10.45 | 2,364,353 | — | — |
| 1997-06-30 | $8.28 | $10.31 | 2,203,316 | — | — |
| 1997-06-27 | $8.27 | $10.29 | 3,298,191 | — | — |
| 1997-06-26 | $8.08 | $10.06 | 2,819,457 | — | — |
| 1997-06-25 | $8.13 | $10.12 | 3,573,442 | — | — |
| 1997-06-24 | $8.13 | $10.12 | 6,437,096 | — | — |
| 1997-06-23 | $8.00 | $9.96 | 2,881,158 | — | — |
| 1997-06-20 | $8.23 | $10.24 | 1,981,453 | — | — |
| 1997-06-19 | $8.34 | $10.38 | 2,998,873 | — | — |
| 1997-06-18 | $8.46 | $10.52 | 926,837 | — | — |
| 1997-06-17 | $8.60 | $10.70 | 1,101,439 | — | — |
| 1997-06-16 | $8.68 | $10.81 | 895,767 | — | — |
| 1997-06-13 | $8.77 | $10.92 | 1,458,083 | — | — |
| 1997-06-12 | $8.66 | $10.77 | 1,028,360 | — | — |
| 1997-06-11 | $8.71 | $10.84 | 2,087,352 | — | — |
| 1997-06-10 | $8.60 | $10.70 | 3,018,127 | — | — |
| 1997-06-09 | $8.37 | $10.42 | 579,820 | — | — |
| 1997-06-06 | $8.31 | $10.35 | 382,900 | — | — |
| 1997-06-05 | $8.23 | $10.24 | 225,364 | — | — |
| 1997-06-04 | $8.31 | $10.35 | 761,424 | — | — |
| 1997-06-03 | $8.26 | $10.28 | 348,767 | — | — |
| 1997-06-02 | $8.28 | $10.31 | 1,071,682 | — | — |
| 1997-05-30 | $8.17 | $10.17 | 1,513,221 | — | — |
| 1997-05-29 | $8.03 | $9.99 | 1,352,184 | — | — |
| 1997-05-28 | $8.20 | $10.20 | 2,654,044 | — | — |
| 1997-05-27 | $8.17 | $10.17 | 3,003,686 | — | — |
| 1997-05-23 | $8.17 | $10.17 | 1,111,066 | — | — |
| 1997-05-22 | $8.20 | $10.20 | 2,025,213 | — | — |
| 1997-05-21 | $7.94 | $9.88 | 532,559 | — | — |
| 1997-05-20 | $7.94 | $9.88 | 726,416 | — | — |
| 1997-05-19 | $8.00 | $9.96 | 1,039,738 | — | — |
| 1997-05-16 | $7.97 | $9.92 | 1,533,350 | — | — |
| 1997-05-15 | $8.17 | $10.17 | 1,406,884 | — | — |
| 1997-05-14 | $8.26 | $10.28 | 1,180,645 | — | — |
| 1997-05-13 | $8.20 | $10.20 | 788,118 | — | — |
| 1997-05-12 | $8.28 | $10.31 | 994,227 | — | — |
| 1997-05-09 | $8.20 | $10.20 | 1,416,949 | — | — |
| 1997-05-08 | $8.03 | $9.99 | 718,102 | — | — |
| 1997-05-07 | $8.06 | $10.03 | 2,167,433 | — | — |
| 1997-05-06 | $7.97 | $9.92 | 1,629,622 | — | — |
| 1997-05-05 | $8.14 | $10.13 | 928,587 | — | — |
| 1997-05-02 | $8.08 | $10.06 | 1,141,698 | — | — |
| 1997-05-01 | $8.03 | $9.99 | 2,066,347 | — | — |
| 1997-04-30 | $8.03 | $9.95 | 735,168 | — | — |
| 1997-04-29 | $7.97 | $9.88 | 399,529 | — | — |
| 1997-04-28 | $7.88 | $9.78 | 564,504 | — | — |
| 1997-04-25 | $7.86 | $9.74 | 1,412,573 | — | — |
| 1997-04-24 | $8.11 | $10.06 | 337,827 | — | — |
| 1997-04-23 | $8.11 | $10.06 | 324,699 | — | — |
| 1997-04-22 | $8.03 | $9.95 | 1,631,373 | — | — |
| 1997-04-21 | $7.86 | $9.74 | 2,078,600 | — | — |
| 1997-04-18 | $7.88 | $9.78 | 1,224,405 | — | — |
| 1997-04-17 | $7.88 | $9.78 | 1,943,382 | — | — |
| 1997-04-16 | $8.00 | $9.92 | 836,254 | — | — |
| 1997-04-15 | $7.94 | $9.85 | 309,383 | — | — |
| 1997-04-14 | $7.97 | $9.88 | 796,432 | — | — |
| 1997-04-11 | $8.06 | $9.99 | 240,242 | — | — |
| 1997-04-10 | $8.08 | $10.02 | 162,350 | — | — |
| 1997-04-09 | $8.20 | $10.17 | 502,365 | — | — |
| 1997-04-08 | $8.11 | $10.06 | 377,211 | — | — |
| 1997-04-07 | $8.11 | $10.06 | 610,452 | — | — |
| 1997-04-04 | $8.17 | $10.13 | 566,254 | — | — |
| 1997-04-03 | $7.97 | $9.88 | 768,863 | — | — |
| 1997-04-02 | $8.08 | $10.02 | 1,369,688 | — | — |
| 1997-04-01 | $8.31 | $10.31 | 2,876,782 | — | — |
| 1997-03-31 | $8.31 | $10.31 | 2,974,367 | — | — |
| 1997-03-27 | $8.26 | $10.24 | 2,869,343 | — | — |
| 1997-03-26 | $8.28 | $10.27 | 3,204,107 | — | — |
| 1997-03-25 | $8.17 | $10.13 | 4,540,975 | — | — |
| 1997-03-24 | $7.94 | $9.85 | 1,624,809 | — | — |
| 1997-03-21 | $7.83 | $9.71 | 1,441,454 | — | — |
| 1997-03-20 | $7.77 | $9.64 | 897,080 | — | — |
| 1997-03-19 | $7.86 | $9.74 | 1,988,892 | — | — |
| 1997-03-18 | $7.77 | $9.64 | 2,180,561 | — | — |
| 1997-03-17 | $7.74 | $9.60 | 3,318,758 | — | — |
| 1997-03-14 | $7.48 | $9.28 | 1,004,292 | — | — |
| 1997-03-13 | $7.43 | $9.21 | 876,950 | — | — |
| 1997-03-12 | $7.40 | $9.17 | 1,297,484 | — | — |
| 1997-03-11 | $7.37 | $9.14 | 251,620 | — | — |
| 1997-03-10 | $7.46 | $9.25 | 1,103,190 | — | — |
| 1997-03-07 | $7.28 | $9.03 | 1,430,952 | — | — |
| 1997-03-06 | $7.31 | $9.07 | 459,480 | — | — |
| 1997-03-05 | $7.31 | $9.07 | 1,137,760 | — | — |
| 1997-03-04 | $7.20 | $8.93 | 739,106 | — | — |
| 1997-03-03 | $7.23 | $8.96 | 385,526 | — | — |
| 1997-02-28 | $7.20 | $8.93 | 603,013 | — | — |
| 1997-02-27 | $7.20 | $8.93 | 739,106 | — | — |
| 1997-02-26 | $7.31 | $9.07 | 736,481 | — | — |
| 1997-02-25 | $7.37 | $9.14 | 677,842 | — | — |
| 1997-02-24 | $7.34 | $9.10 | 1,529,850 | — | — |
| 1997-02-21 | $7.26 | $9.00 | 1,081,747 | — | — |
| 1997-02-20 | $7.23 | $8.96 | 579,820 | — | — |
| 1997-02-19 | $7.20 | $8.93 | 678,718 | — | — |
| 1997-02-18 | $7.14 | $8.86 | 592,073 | — | — |
| 1997-02-14 | $7.23 | $8.96 | 409,156 | — | — |
| 1997-02-13 | $7.31 | $9.07 | 1,595,052 | — | — |
| 1997-02-12 | $7.28 | $9.03 | 2,681,613 | — | — |
| 1997-02-11 | $7.11 | $8.82 | 1,174,518 | — | — |
| 1997-02-10 | $7.11 | $8.82 | 1,206,463 | — | — |
| 1997-02-07 | $7.20 | $8.93 | 1,565,733 | — | — |
| 1997-02-06 | $7.17 | $8.89 | 2,740,689 | — | — |
| 1997-02-05 | $7.14 | $8.82 | 2,212,506 | — | — |
| 1997-02-04 | $7.17 | $8.85 | 9,223,733 | — | — |
| 1997-02-03 | $7.08 | $8.75 | 12,667,645 | — | — |
| 1997-01-31 | $7.71 | $9.52 | 4,012,354 | — | — |
| 1997-01-30 | $7.40 | $9.14 | 1,643,188 | — | — |
| 1997-01-29 | $7.31 | $9.03 | 2,035,278 | — | — |
| 1997-01-28 | $7.14 | $8.82 | 995,540 | — | — |
| 1997-01-27 | $7.23 | $8.92 | 3,276,311 | — | — |
| 1997-01-24 | $7.31 | $9.03 | 1,335,555 | — | — |
| 1997-01-23 | $7.40 | $9.14 | 1,643,626 | — | — |
| 1997-01-22 | $7.40 | $9.14 | 5,426,678 | — | — |
| 1997-01-21 | $7.43 | $9.17 | 4,272,726 | — | — |
| 1997-01-20 | $7.28 | $9.00 | 1,133,384 | — | — |
| 1997-01-17 | $7.28 | $9.00 | 417,470 | — | — |
| 1997-01-16 | $7.31 | $9.03 | 641,959 | — | — |
| 1997-01-15 | $7.34 | $9.07 | 935,589 | — | — |
| 1997-01-14 | $7.34 | $9.07 | 1,340,806 | — | — |
| 1997-01-13 | $7.31 | $9.03 | 256,434 | — | — |
| 1997-01-10 | $7.40 | $9.14 | 876,513 | — | — |
| 1997-01-09 | $7.54 | $9.31 | 3,297,316 | — | — |
| 1997-01-08 | $7.26 | $8.96 | 1,945,132 | — | — |
| 1997-01-07 | $6.88 | $8.50 | 443,289 | — | — |
| 1997-01-06 | $6.83 | $8.43 | 368,022 | — | — |
| 1997-01-03 | $6.71 | $8.29 | 329,950 | — | — |
| 1997-01-02 | $6.74 | $8.33 | 997,290 | — | — |