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
- 1994-03-04 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 | $8.25 | $8.25 | 8,175 | — | — |
| 1997-12-30 | $7.50 | $7.50 | 4,775 | — | — |
| 1997-12-29 | $8.50 | $8.50 | 5,075 | — | — |
| 1997-12-26 | $8.75 | $8.75 | 1,700 | — | — |
| 1997-12-24 | $8.75 | $8.75 | 1,175 | — | — |
| 1997-12-23 | $8.50 | $8.50 | 4,975 | — | — |
| 1997-12-22 | $8.50 | $8.50 | 6,800 | — | — |
| 1997-12-19 | $9.00 | $9.00 | 4,800 | — | — |
| 1997-12-18 | $9.25 | $9.25 | 3,800 | — | — |
| 1997-12-17 | $9.00 | $9.00 | 17,050 | — | — |
| 1997-12-16 | $9.00 | $9.00 | 12,850 | — | — |
| 1997-12-15 | $8.38 | $8.38 | 5,475 | — | — |
| 1997-12-12 | $8.25 | $8.25 | 4,400 | — | — |
| 1997-12-11 | $8.00 | $8.00 | 8,125 | — | — |
| 1997-12-10 | $8.00 | $8.00 | 8,175 | — | — |
| 1997-12-09 | $8.75 | $8.75 | 10,850 | — | — |
| 1997-12-08 | $8.50 | $8.50 | 8,350 | — | — |
| 1997-12-05 | $9.75 | $9.75 | 1,900 | — | — |
| 1997-12-04 | $8.50 | $8.50 | 2,375 | — | — |
| 1997-12-03 | $9.00 | $9.00 | 7,850 | — | — |
| 1997-12-02 | $9.75 | $9.75 | 2,300 | — | — |
| 1997-12-01 | $9.50 | $9.50 | 1,050 | — | — |
| 1997-11-28 | $9.50 | $9.50 | 2,425 | — | — |
| 1997-11-26 | $8.75 | $8.75 | 3,175 | — | — |
| 1997-11-25 | $9.00 | $9.00 | 4,925 | — | — |
| 1997-11-24 | $8.50 | $8.50 | 19,475 | — | — |
| 1997-11-21 | $8.00 | $8.00 | 19,450 | — | — |
| 1997-11-20 | $9.25 | $9.25 | 8,200 | — | — |
| 1997-11-19 | $9.50 | $9.50 | 11,625 | — | — |
| 1997-11-18 | $10.75 | $10.75 | 11,525 | — | — |
| 1997-11-17 | $11.00 | $11.00 | 2,425 | — | — |
| 1997-11-14 | $11.00 | $11.00 | 14,350 | — | — |
| 1997-11-13 | $10.75 | $10.75 | 6,675 | — | — |
| 1997-11-12 | $10.75 | $10.75 | 12,375 | — | — |
| 1997-11-11 | $10.50 | $10.50 | 150 | — | — |
| 1997-11-10 | $10.50 | $10.50 | 5,475 | — | — |
| 1997-11-07 | $10.50 | $10.50 | 2,375 | — | — |
| 1997-11-06 | $10.50 | $10.50 | 1,875 | — | — |
| 1997-11-05 | $10.25 | $10.25 | 10,075 | — | — |
| 1997-11-04 | $10.50 | $10.50 | 4,325 | — | — |
| 1997-11-03 | $10.50 | $10.50 | 3,725 | — | — |
| 1997-10-31 | $10.75 | $10.75 | 2,500 | — | — |
| 1997-10-30 | $10.50 | $10.50 | 4,725 | — | — |
| 1997-10-29 | $10.50 | $10.50 | 4,100 | — | — |
| 1997-10-28 | $11.00 | $11.00 | 5,550 | — | — |
| 1997-10-27 | $11.00 | $11.00 | 13,000 | — | — |
| 1997-10-24 | $11.00 | $11.00 | 1,725 | — | — |
| 1997-10-23 | $10.75 | $10.75 | 5,775 | — | — |
| 1997-10-22 | $11.50 | $11.50 | 2,100 | — | — |
| 1997-10-21 | $11.50 | $11.50 | 6,625 | — | — |
| 1997-10-20 | $11.00 | $11.00 | 10,850 | — | — |
| 1997-10-17 | $10.75 | $10.75 | 2,075 | — | — |
| 1997-10-16 | $10.75 | $10.75 | 2,450 | — | — |
| 1997-10-15 | $11.25 | $11.25 | 3,575 | — | — |
| 1997-10-14 | $11.00 | $11.00 | 11,225 | — | — |
| 1997-10-13 | $10.75 | $10.75 | 1,975 | — | — |
| 1997-10-10 | $11.00 | $11.00 | 8,625 | — | — |
| 1997-10-09 | $10.75 | $10.75 | 5,900 | — | — |
| 1997-10-08 | $11.00 | $11.00 | 4,550 | — | — |
| 1997-10-07 | $11.75 | $11.75 | 2,075 | — | — |
| 1997-10-06 | $11.50 | $11.50 | 11,150 | — | — |
| 1997-10-03 | $11.75 | $11.75 | 3,400 | — | — |
| 1997-10-02 | $11.75 | $11.75 | 8,625 | — | — |
| 1997-10-01 | $11.50 | $11.50 | 12,775 | — | — |
| 1997-09-30 | $11.00 | $11.00 | 19,675 | — | — |
| 1997-09-29 | $11.25 | $11.25 | 10,550 | — | — |
| 1997-09-26 | $12.25 | $12.25 | 16,050 | — | — |
| 1997-09-25 | $11.75 | $11.75 | 8,450 | — | — |
| 1997-09-24 | $11.75 | $11.75 | 10,000 | — | — |
| 1997-09-23 | $11.50 | $11.50 | 17,450 | — | — |
| 1997-09-22 | $12.00 | $12.00 | 7,550 | — | — |
| 1997-09-19 | $12.00 | $12.00 | 7,000 | — | — |
| 1997-09-18 | $11.25 | $11.25 | 9,550 | — | — |
| 1997-09-17 | $12.00 | $12.00 | 17,075 | — | — |
| 1997-09-16 | $11.75 | $11.75 | 6,725 | — | — |
| 1997-09-15 | $12.00 | $12.00 | 10,625 | — | — |
| 1997-09-12 | $11.75 | $11.75 | 4,075 | — | — |
| 1997-09-11 | $12.25 | $12.25 | 19,825 | — | — |
| 1997-09-10 | $12.88 | $12.88 | 4,775 | — | — |
| 1997-09-09 | $12.75 | $12.75 | 11,625 | — | — |
| 1997-09-08 | $13.00 | $13.00 | 22,500 | — | — |
| 1997-09-05 | $12.25 | $12.25 | 16,650 | — | — |
| 1997-09-04 | $12.25 | $12.25 | 33,950 | — | — |
| 1997-09-03 | $11.50 | $11.50 | 20,825 | — | — |
| 1997-09-02 | $12.00 | $12.00 | 7,925 | — | — |
| 1997-08-29 | $12.00 | $12.00 | 7,725 | — | — |
| 1997-08-28 | $11.50 | $11.50 | 33,100 | — | — |
| 1997-08-27 | $11.75 | $11.75 | 14,050 | — | — |
| 1997-08-26 | $11.00 | $11.00 | 27,025 | — | — |
| 1997-08-25 | $11.50 | $11.50 | 18,625 | — | — |
| 1997-08-22 | $12.00 | $12.00 | 17,900 | — | — |
| 1997-08-21 | $12.25 | $12.25 | 35,050 | — | — |
| 1997-08-20 | $11.50 | $11.50 | 45,275 | — | — |
| 1997-08-19 | $11.50 | $11.50 | 25,725 | — | — |
| 1997-08-18 | $11.50 | $11.50 | 16,425 | — | — |
| 1997-08-15 | $11.25 | $11.25 | 33,625 | — | — |
| 1997-08-14 | $10.75 | $10.75 | 461,400 | — | — |
| 1997-08-13 | $9.75 | $9.75 | 9,050 | — | — |
| 1997-08-12 | $10.25 | $10.25 | 25,675 | — | — |
| 1997-08-11 | $10.25 | $10.25 | 15,425 | — | — |
| 1997-08-08 | $10.75 | $10.75 | 9,850 | — | — |
| 1997-08-07 | $10.25 | $10.25 | 5,350 | — | — |
| 1997-08-06 | $11.00 | $11.00 | 8,050 | — | — |
| 1997-08-05 | $10.75 | $10.75 | 25,025 | — | — |
| 1997-08-04 | $11.00 | $11.00 | 5,725 | — | — |
| 1997-08-01 | $11.50 | $11.50 | 1,625 | — | — |
| 1997-07-31 | $11.00 | $11.00 | 10,325 | — | — |
| 1997-07-30 | $10.75 | $10.75 | 8,075 | — | — |
| 1997-07-29 | $10.75 | $10.75 | 31,550 | — | — |
| 1997-07-28 | $11.75 | $11.75 | 12,375 | — | — |
| 1997-07-25 | $11.25 | $11.25 | 32,450 | — | — |
| 1997-07-24 | $11.00 | $11.00 | 40,850 | — | — |
| 1997-07-23 | $11.75 | $11.75 | 9,550 | — | — |
| 1997-07-22 | $11.00 | $11.00 | 24,225 | — | — |
| 1997-07-21 | $11.50 | $11.50 | 37,850 | — | — |
| 1997-07-18 | $12.00 | $12.00 | 11,925 | — | — |
| 1997-07-17 | $11.25 | $11.25 | 44,250 | — | — |
| 1997-07-16 | $11.25 | $11.25 | 43,125 | — | — |
| 1997-07-15 | $11.00 | $11.00 | 14,150 | — | — |
| 1997-07-14 | $11.25 | $11.25 | 14,825 | — | — |
| 1997-07-11 | $11.75 | $11.75 | 31,825 | — | — |
| 1997-07-10 | $11.00 | $11.00 | 18,100 | — | — |
| 1997-07-09 | $12.25 | $12.25 | 34,125 | — | — |
| 1997-07-08 | $13.00 | $13.00 | 32,000 | — | — |
| 1997-07-07 | $13.50 | $13.50 | 18,225 | — | — |
| 1997-07-03 | $12.00 | $12.00 | 1,475 | — | — |
| 1997-07-02 | $11.50 | $11.50 | 41,075 | — | — |
| 1997-07-01 | $13.25 | $13.25 | 10,200 | — | — |
| 1997-06-30 | $11.50 | $11.50 | 1,450 | — | — |
| 1997-06-27 | $12.00 | $12.00 | 9,500 | — | — |
| 1997-06-26 | $11.25 | $11.25 | 6,150 | — | — |
| 1997-06-25 | $11.50 | $11.50 | 11,500 | — | — |
| 1997-06-24 | $11.00 | $11.00 | 43,450 | — | — |
| 1997-06-23 | $10.75 | $10.75 | 11,075 | — | — |
| 1997-06-20 | $10.75 | $10.75 | 13,550 | — | — |
| 1997-06-19 | $10.75 | $10.75 | 8,625 | — | — |
| 1997-06-18 | $11.00 | $11.00 | 21,975 | — | — |
| 1997-06-17 | $11.25 | $11.25 | 20,225 | — | — |
| 1997-06-16 | $11.50 | $11.50 | 4,000 | — | — |
| 1997-06-13 | $12.00 | $12.00 | 59,550 | — | — |
| 1997-06-12 | $13.00 | $13.00 | 34,075 | — | — |
| 1997-06-11 | $11.50 | $11.50 | 8,175 | — | — |
| 1997-06-10 | $11.00 | $11.00 | 36,500 | — | — |
| 1997-06-09 | $9.75 | $9.75 | 12,550 | — | — |
| 1997-06-06 | $10.25 | $10.25 | 10,600 | — | — |
| 1997-06-05 | $10.00 | $10.00 | 37,900 | — | — |
| 1997-06-04 | $10.00 | $10.00 | 7,950 | — | — |
| 1997-06-03 | $10.63 | $10.63 | 9,850 | — | — |
| 1997-06-02 | $11.50 | $11.50 | 3,600 | — | — |
| 1997-05-30 | $11.25 | $11.25 | 6,000 | — | — |
| 1997-05-29 | $12.00 | $12.00 | 7,925 | — | — |
| 1997-05-28 | $12.25 | $12.25 | 8,725 | — | — |
| 1997-05-27 | $12.00 | $12.00 | 13,575 | — | — |
| 1997-05-23 | $11.50 | $11.50 | 14,525 | — | — |
| 1997-05-22 | $10.75 | $10.75 | 16,400 | — | — |
| 1997-05-21 | $10.75 | $10.75 | 9,700 | — | — |
| 1997-05-20 | $10.50 | $10.50 | 7,700 | — | — |
| 1997-05-19 | $11.50 | $11.50 | 6,250 | — | — |
| 1997-05-16 | $10.00 | $10.00 | 13,000 | — | — |
| 1997-05-15 | $10.00 | $10.00 | 9,150 | — | — |
| 1997-05-14 | $10.38 | $10.38 | 12,150 | — | — |
| 1997-05-13 | $11.50 | $11.50 | 4,800 | — | — |
| 1997-05-12 | $11.75 | $11.75 | 4,250 | — | — |
| 1997-05-09 | $11.50 | $11.50 | 6,875 | — | — |
| 1997-05-08 | $11.50 | $11.50 | 3,225 | — | — |
| 1997-05-07 | $12.25 | $12.25 | 2,425 | — | — |
| 1997-05-06 | $12.00 | $12.00 | 5,450 | — | — |
| 1997-05-05 | $12.50 | $12.50 | 4,325 | — | — |
| 1997-05-02 | $12.00 | $12.00 | 3,775 | — | — |
| 1997-05-01 | $12.50 | $12.50 | 4,650 | — | — |
| 1997-04-30 | $12.00 | $12.00 | 4,875 | — | — |
| 1997-04-29 | $12.75 | $12.75 | 1,675 | — | — |
| 1997-04-28 | $12.50 | $12.50 | 8,500 | — | — |
| 1997-04-25 | $12.50 | $12.50 | 6,150 | — | — |
| 1997-04-24 | $12.25 | $12.25 | 12,900 | — | — |
| 1997-04-23 | $12.75 | $12.75 | 5,925 | — | — |
| 1997-04-22 | $13.75 | $13.75 | 3,100 | — | — |
| 1997-04-21 | $15.00 | $15.00 | 5,825 | — | — |
| 1997-04-18 | $15.00 | $15.00 | 5,225 | — | — |
| 1997-04-17 | $15.00 | $15.00 | 5,100 | — | — |
| 1997-04-16 | $14.75 | $14.75 | 7,525 | — | — |
| 1997-04-15 | $15.25 | $15.25 | 4,175 | — | — |
| 1997-04-14 | $13.50 | $13.50 | 17,950 | — | — |
| 1997-04-11 | $14.00 | $14.00 | 12,175 | — | — |
| 1997-04-10 | $15.00 | $15.00 | 22,700 | — | — |
| 1997-04-09 | $15.00 | $15.00 | 32,450 | — | — |
| 1997-04-08 | $12.50 | $12.50 | 9,525 | — | — |
| 1997-04-07 | $11.00 | $11.00 | 34,350 | — | — |
| 1997-04-04 | $10.00 | $10.00 | 13,400 | — | — |
| 1997-04-03 | $10.00 | $10.00 | 3,375 | — | — |
| 1997-04-02 | $10.00 | $10.00 | 1,350 | — | — |
| 1997-04-01 | $10.25 | $10.25 | 3,150 | — | — |
| 1997-03-31 | $11.00 | $11.00 | 2,875 | — | — |
| 1997-03-27 | $10.50 | $10.50 | 6,575 | — | — |
| 1997-03-26 | $9.25 | $9.25 | 7,050 | — | — |
| 1997-03-25 | $10.00 | $10.00 | 21,425 | — | — |
| 1997-03-24 | $11.50 | $11.50 | 2,900 | — | — |
| 1997-03-21 | $11.50 | $11.50 | 75 | — | — |
| 1997-03-20 | $11.50 | $11.50 | 1,725 | — | — |
| 1997-03-19 | $12.00 | $12.00 | 2,050 | — | — |
| 1997-03-18 | $10.50 | $10.50 | 8,000 | — | — |
| 1997-03-17 | $11.25 | $11.25 | 1,750 | — | — |
| 1997-03-14 | $11.00 | $11.00 | 4,500 | — | — |
| 1997-03-13 | $9.50 | $9.50 | 16,100 | — | — |
| 1997-03-12 | $10.25 | $10.25 | 10,950 | — | — |
| 1997-03-11 | $13.50 | $13.50 | 4,400 | — | — |
| 1997-03-10 | $11.00 | $11.00 | 4,375 | — | — |
| 1997-03-07 | $14.50 | $14.50 | 24,800 | — | — |
| 1997-03-06 | $13.25 | $13.25 | 20,850 | — | — |
| 1997-03-05 | $7.75 | $7.75 | 6,700 | — | — |
| 1997-03-04 | $11.00 | $11.00 | 2,075 | — | — |
| 1997-03-03 | $10.00 | $10.00 | 1,125 | — | — |
| 1997-02-28 | $10.50 | $10.50 | 2,050 | — | — |
| 1997-02-27 | $11.50 | $11.50 | 2,550 | — | — |
| 1997-02-26 | $9.00 | $9.00 | 12,300 | — | — |
| 1997-02-25 | $8.75 | $8.75 | 3,925 | — | — |
| 1997-02-24 | $10.00 | $10.00 | 4,800 | — | — |
| 1997-02-21 | $10.50 | $10.50 | 8,825 | — | — |
| 1997-02-20 | $11.50 | $11.50 | 3,225 | — | — |
| 1997-02-19 | $10.50 | $10.50 | 7,300 | — | — |
| 1997-02-18 | $12.00 | $12.00 | 2,875 | — | — |
| 1997-02-14 | $14.00 | $14.00 | 17,900 | — | — |
| 1997-02-13 | $15.50 | $15.50 | 2,225 | — | — |
| 1997-02-12 | $15.50 | $15.50 | 7,300 | — | — |
| 1997-02-11 | $14.00 | $14.00 | 2,725 | — | — |
| 1997-02-10 | $13.50 | $13.50 | 2,675 | — | — |
| 1997-02-07 | $13.50 | $13.50 | 4,550 | — | — |
| 1997-02-06 | $14.50 | $14.50 | 825 | — | — |
| 1997-02-05 | $14.50 | $14.50 | 975 | — | — |
| 1997-02-04 | $15.50 | $15.50 | 750 | — | — |
| 1997-02-03 | $14.50 | $14.50 | 250 | — | — |
| 1997-01-31 | $14.75 | $14.75 | 3,050 | — | — |
| 1997-01-30 | $14.50 | $14.50 | 5,400 | — | — |
| 1997-01-29 | $14.00 | $14.00 | 2,250 | — | — |
| 1997-01-28 | $15.50 | $15.50 | 10,950 | — | — |
| 1997-01-27 | $15.50 | $15.50 | 3,175 | — | — |
| 1997-01-24 | $18.00 | $18.00 | 10,750 | — | — |
| 1997-01-23 | $16.50 | $16.50 | 1,325 | — | — |
| 1997-01-22 | $16.50 | $16.50 | 2,400 | — | — |
| 1997-01-21 | $18.00 | $18.00 | 2,950 | — | — |
| 1997-01-20 | $17.50 | $17.50 | 2,100 | — | — |
| 1997-01-17 | $16.50 | $16.50 | 4,475 | — | — |
| 1997-01-16 | $18.00 | $18.00 | 7,550 | — | — |
| 1997-01-15 | $13.50 | $13.50 | 19,325 | — | — |
| 1997-01-14 | $15.00 | $15.00 | 6,125 | — | — |
| 1997-01-13 | $15.00 | $15.00 | 425 | — | — |
| 1997-01-10 | $18.00 | $18.00 | 1,875 | — | — |
| 1997-01-09 | $16.00 | $16.00 | 5,075 | — | — |
| 1997-01-08 | $19.50 | $19.50 | 1,125 | — | — |
| 1997-01-07 | $19.50 | $19.50 | 2,175 | — | — |
| 1997-01-06 | $22.00 | $22.00 | 1,450 | — | — |
| 1997-01-03 | $22.00 | $22.00 | 2,875 | — | — |
| 1997-01-02 | $19.50 | $19.50 | 1,575 | — | — |