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
- 1993-05-03 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 | $9.31 | $9.31 | 51,500 | — | — |
| 1997-12-30 | $8.25 | $8.25 | 29,200 | — | — |
| 1997-12-29 | $8.38 | $8.38 | 24,100 | — | — |
| 1997-12-26 | $8.25 | $8.25 | 12,700 | — | — |
| 1997-12-24 | $8.00 | $8.00 | 5,000 | — | — |
| 1997-12-23 | $8.13 | $8.13 | 38,000 | — | — |
| 1997-12-22 | $8.44 | $8.44 | 41,500 | — | — |
| 1997-12-19 | $8.75 | $8.75 | 79,900 | — | — |
| 1997-12-18 | $9.13 | $9.13 | 34,300 | — | — |
| 1997-12-17 | $9.63 | $9.63 | 21,500 | — | — |
| 1997-12-16 | $9.50 | $9.50 | 19,000 | — | — |
| 1997-12-15 | $9.63 | $9.63 | 43,900 | — | — |
| 1997-12-12 | $10.13 | $10.13 | 31,300 | — | — |
| 1997-12-11 | $10.13 | $10.13 | 141,100 | — | — |
| 1997-12-10 | $10.50 | $10.50 | 68,100 | — | — |
| 1997-12-09 | $10.00 | $10.00 | 102,500 | — | — |
| 1997-12-08 | $9.63 | $9.63 | 58,100 | — | — |
| 1997-12-05 | $9.25 | $9.25 | 53,100 | — | — |
| 1997-12-04 | $8.75 | $8.75 | 45,100 | — | — |
| 1997-12-03 | $8.50 | $8.50 | 55,100 | — | — |
| 1997-12-02 | $8.31 | $8.31 | 122,300 | — | — |
| 1997-12-01 | $8.25 | $8.25 | 105,400 | — | — |
| 1997-11-28 | $8.13 | $8.13 | 14,700 | — | — |
| 1997-11-26 | $7.88 | $7.88 | 75,700 | — | — |
| 1997-11-25 | $7.59 | $7.59 | 1,306,200 | — | — |
| 1997-11-24 | $7.75 | $7.75 | 134,600 | — | — |
| 1997-11-21 | $8.25 | $8.25 | 96,700 | — | — |
| 1997-11-20 | $8.38 | $8.38 | 15,900 | — | — |
| 1997-11-19 | $8.31 | $8.31 | 20,600 | — | — |
| 1997-11-18 | $8.75 | $8.75 | 9,100 | — | — |
| 1997-11-17 | $9.06 | $9.06 | 43,300 | — | — |
| 1997-11-14 | $9.50 | $9.50 | 20,300 | — | — |
| 1997-11-13 | $9.50 | $9.50 | 46,800 | — | — |
| 1997-11-12 | $9.75 | $9.75 | 33,500 | — | — |
| 1997-11-11 | $9.75 | $9.75 | 112,700 | — | — |
| 1997-11-10 | $9.69 | $9.69 | 136,900 | — | — |
| 1997-11-07 | $8.38 | $8.38 | 54,300 | — | — |
| 1997-11-06 | $8.56 | $8.56 | 155,900 | — | — |
| 1997-11-05 | $8.63 | $8.63 | 169,500 | — | — |
| 1997-11-04 | $8.88 | $8.88 | 81,700 | — | — |
| 1997-11-03 | $8.13 | $8.13 | 36,900 | — | — |
| 1997-10-31 | $8.25 | $8.25 | 46,500 | — | — |
| 1997-10-30 | $8.19 | $8.19 | 35,500 | — | — |
| 1997-10-29 | $8.13 | $8.13 | 19,500 | — | — |
| 1997-10-28 | $8.00 | $8.00 | 38,900 | — | — |
| 1997-10-27 | $7.75 | $7.75 | 38,700 | — | — |
| 1997-10-24 | $8.00 | $8.00 | 6,100 | — | — |
| 1997-10-23 | $8.00 | $8.00 | 34,800 | — | — |
| 1997-10-22 | $8.13 | $8.13 | 44,800 | — | — |
| 1997-10-21 | $8.00 | $8.00 | 21,400 | — | — |
| 1997-10-20 | $8.25 | $8.25 | 21,400 | — | — |
| 1997-10-17 | $8.44 | $8.44 | 54,400 | — | — |
| 1997-10-16 | $8.50 | $8.50 | 1,700 | — | — |
| 1997-10-15 | $8.50 | $8.50 | 20,600 | — | — |
| 1997-10-14 | $8.50 | $8.50 | 3,500 | — | — |
| 1997-10-13 | $8.50 | $8.50 | 6,100 | — | — |
| 1997-10-10 | $8.50 | $8.50 | 13,000 | — | — |
| 1997-10-09 | $9.00 | $9.00 | 8,400 | — | — |
| 1997-10-08 | $8.88 | $8.88 | 14,400 | — | — |
| 1997-10-07 | $8.75 | $8.75 | 35,300 | — | — |
| 1997-10-06 | $8.13 | $8.13 | 6,500 | — | — |
| 1997-10-03 | $8.13 | $8.13 | 14,700 | — | — |
| 1997-10-02 | $8.00 | $8.00 | 39,300 | — | — |
| 1997-10-01 | $8.13 | $8.13 | 5,800 | — | — |
| 1997-09-30 | $8.31 | $8.31 | 30,000 | — | — |
| 1997-09-29 | $8.38 | $8.38 | 27,000 | — | — |
| 1997-09-26 | $8.75 | $8.75 | 13,200 | — | — |
| 1997-09-25 | $9.00 | $9.00 | 21,300 | — | — |
| 1997-09-24 | $9.25 | $9.25 | 20,800 | — | — |
| 1997-09-23 | $8.88 | $8.88 | 30,700 | — | — |
| 1997-09-22 | $9.00 | $9.00 | 28,200 | — | — |
| 1997-09-19 | $9.25 | $9.25 | 34,800 | — | — |
| 1997-09-18 | $9.00 | $9.00 | 7,700 | — | — |
| 1997-09-17 | $9.13 | $9.13 | 13,400 | — | — |
| 1997-09-16 | $9.25 | $9.25 | 37,000 | — | — |
| 1997-09-15 | $8.88 | $8.88 | 21,800 | — | — |
| 1997-09-12 | $8.88 | $8.88 | 15,100 | — | — |
| 1997-09-11 | $9.13 | $9.13 | 8,500 | — | — |
| 1997-09-10 | $8.75 | $8.75 | 34,500 | — | — |
| 1997-09-09 | $8.75 | $8.75 | 86,900 | — | — |
| 1997-09-08 | $8.25 | $8.25 | 10,400 | — | — |
| 1997-09-05 | $8.50 | $8.50 | 11,800 | — | — |
| 1997-09-04 | $8.25 | $8.25 | 30,200 | — | — |
| 1997-09-03 | $8.38 | $8.38 | 41,800 | — | — |
| 1997-09-02 | $8.38 | $8.38 | 230,200 | — | — |
| 1997-08-29 | $8.38 | $8.38 | 237,200 | — | — |
| 1997-08-28 | $7.88 | $7.88 | 53,300 | — | — |
| 1997-08-27 | $6.88 | $6.88 | 10,800 | — | — |
| 1997-08-26 | $7.13 | $7.13 | 52,500 | — | — |
| 1997-08-25 | $6.81 | $6.81 | 600 | — | — |
| 1997-08-22 | $6.69 | $6.69 | 0 | — | — |
| 1997-08-21 | $6.69 | $6.69 | 1,100 | — | — |
| 1997-08-20 | $6.69 | $6.69 | 20,600 | — | — |
| 1997-08-19 | $6.75 | $6.75 | 25,600 | — | — |
| 1997-08-18 | $6.75 | $6.75 | 7,000 | — | — |
| 1997-08-15 | $6.69 | $6.69 | 6,100 | — | — |
| 1997-08-14 | $6.75 | $6.75 | 8,400 | — | — |
| 1997-08-13 | $6.88 | $6.88 | 11,900 | — | — |
| 1997-08-12 | $6.88 | $6.88 | 3,800 | — | — |
| 1997-08-11 | $6.63 | $6.63 | 9,900 | — | — |
| 1997-08-08 | $6.75 | $6.75 | 9,600 | — | — |
| 1997-08-07 | $6.88 | $6.88 | 46,100 | — | — |
| 1997-08-06 | $6.75 | $6.75 | 20,500 | — | — |
| 1997-08-05 | $6.50 | $6.50 | 4,900 | — | — |
| 1997-08-04 | $6.50 | $6.50 | 800 | — | — |
| 1997-08-01 | $6.67 | $6.67 | 16,200 | — | — |
| 1997-07-31 | $6.88 | $6.88 | 1,800 | — | — |
| 1997-07-30 | $6.50 | $6.50 | 15,000 | — | — |
| 1997-07-29 | $6.88 | $6.88 | 9,100 | — | — |
| 1997-07-28 | $6.88 | $6.88 | 0 | — | — |
| 1997-07-25 | $6.88 | $6.88 | 9,100 | — | — |
| 1997-07-24 | $7.00 | $7.00 | 13,100 | — | — |
| 1997-07-23 | $7.13 | $7.13 | 25,100 | — | — |
| 1997-07-22 | $7.13 | $7.13 | 20,400 | — | — |
| 1997-07-21 | $7.00 | $7.00 | 10,100 | — | — |
| 1997-07-18 | $7.00 | $7.00 | 9,500 | — | — |
| 1997-07-17 | $7.00 | $7.00 | 71,200 | — | — |
| 1997-07-16 | $7.00 | $7.00 | 25,900 | — | — |
| 1997-07-15 | $6.88 | $6.88 | 25,300 | — | — |
| 1997-07-14 | $6.88 | $6.88 | 10,400 | — | — |
| 1997-07-11 | $6.88 | $6.88 | 31,000 | — | — |
| 1997-07-10 | $6.75 | $6.75 | 53,600 | — | — |
| 1997-07-09 | $6.69 | $6.69 | 25,300 | — | — |
| 1997-07-08 | $6.63 | $6.63 | 63,800 | — | — |
| 1997-07-07 | $6.63 | $6.63 | 6,400 | — | — |
| 1997-07-03 | $6.56 | $6.56 | 17,600 | — | — |
| 1997-07-02 | $6.63 | $6.63 | 17,900 | — | — |
| 1997-07-01 | $6.50 | $6.50 | 31,800 | — | — |
| 1997-06-30 | $7.00 | $7.00 | 72,800 | — | — |
| 1997-06-27 | $7.00 | $7.00 | 19,600 | — | — |
| 1997-06-26 | $7.00 | $7.00 | 38,000 | — | — |
| 1997-06-25 | $6.88 | $6.88 | 25,000 | — | — |
| 1997-06-24 | $6.75 | $6.75 | 16,600 | — | — |
| 1997-06-23 | $6.38 | $6.38 | 17,900 | — | — |
| 1997-06-20 | $6.38 | $6.38 | 14,900 | — | — |
| 1997-06-19 | $6.38 | $6.38 | 11,600 | — | — |
| 1997-06-18 | $6.25 | $6.25 | 6,500 | — | — |
| 1997-06-17 | $6.25 | $6.25 | 9,200 | — | — |
| 1997-06-16 | $6.25 | $6.25 | 3,200 | — | — |
| 1997-06-13 | $6.25 | $6.25 | 13,600 | — | — |
| 1997-06-12 | $6.25 | $6.25 | 10,200 | — | — |
| 1997-06-11 | $6.63 | $6.63 | 9,000 | — | — |
| 1997-06-10 | $6.63 | $6.63 | 6,100 | — | — |
| 1997-06-09 | $6.25 | $6.25 | 5,100 | — | — |
| 1997-06-06 | $6.50 | $6.50 | 20,900 | — | — |
| 1997-06-05 | $6.38 | $6.38 | 102,700 | — | — |
| 1997-06-04 | $5.88 | $5.88 | 22,300 | — | — |
| 1997-06-03 | $6.00 | $6.00 | 62,600 | — | — |
| 1997-06-02 | $6.00 | $6.00 | 10,900 | — | — |
| 1997-05-30 | $5.88 | $5.88 | 8,600 | — | — |
| 1997-05-29 | $5.88 | $5.88 | 28,800 | — | — |
| 1997-05-28 | $5.63 | $5.63 | 16,600 | — | — |
| 1997-05-27 | $5.13 | $5.13 | 2,000 | — | — |
| 1997-05-23 | $5.38 | $5.38 | 12,000 | — | — |
| 1997-05-22 | $5.25 | $5.25 | 16,700 | — | — |
| 1997-05-21 | $5.38 | $5.38 | 28,700 | — | — |
| 1997-05-20 | $5.38 | $5.38 | 12,200 | — | — |
| 1997-05-19 | $5.50 | $5.50 | 6,400 | — | — |
| 1997-05-16 | $5.38 | $5.38 | 23,900 | — | — |
| 1997-05-15 | $5.13 | $5.13 | 10,000 | — | — |
| 1997-05-14 | $5.38 | $5.38 | 4,800 | — | — |
| 1997-05-13 | $5.00 | $5.00 | 2,500 | — | — |
| 1997-05-12 | $5.00 | $5.00 | 3,100 | — | — |
| 1997-05-09 | $5.25 | $5.25 | 6,800 | — | — |
| 1997-05-08 | $5.38 | $5.38 | 23,900 | — | — |
| 1997-05-07 | $5.63 | $5.63 | 7,200 | — | — |
| 1997-05-06 | $5.63 | $5.63 | 2,900 | — | — |
| 1997-05-05 | $5.88 | $5.88 | 8,100 | — | — |
| 1997-05-02 | $5.63 | $5.63 | 1,300 | — | — |
| 1997-05-01 | $5.63 | $5.63 | 6,900 | — | — |
| 1997-04-30 | $5.88 | $5.88 | 23,900 | — | — |
| 1997-04-29 | $5.50 | $5.50 | 200 | — | — |
| 1997-04-28 | $5.63 | $5.63 | 4,700 | — | — |
| 1997-04-25 | $5.75 | $5.75 | 34,300 | — | — |
| 1997-04-24 | $5.63 | $5.63 | 5,300 | — | — |
| 1997-04-23 | $5.63 | $5.63 | 26,700 | — | — |
| 1997-04-22 | $5.50 | $5.50 | 24,700 | — | — |
| 1997-04-21 | $5.75 | $5.75 | 11,600 | — | — |
| 1997-04-18 | $5.75 | $5.75 | 24,200 | — | — |
| 1997-04-17 | $5.75 | $5.75 | 12,000 | — | — |
| 1997-04-16 | $5.75 | $5.75 | 9,000 | — | — |
| 1997-04-15 | $5.75 | $5.75 | 9,900 | — | — |
| 1997-04-14 | $5.75 | $5.75 | 4,900 | — | — |
| 1997-04-11 | $5.75 | $5.75 | 14,200 | — | — |
| 1997-04-10 | $5.50 | $5.50 | 24,200 | — | — |
| 1997-04-09 | $5.38 | $5.38 | 3,900 | — | — |
| 1997-04-08 | $5.38 | $5.38 | 13,100 | — | — |
| 1997-04-07 | $5.38 | $5.38 | 4,300 | — | — |
| 1997-04-04 | $5.38 | $5.38 | 5,700 | — | — |
| 1997-04-03 | $5.38 | $5.38 | 10,000 | — | — |
| 1997-04-02 | $5.38 | $5.38 | 2,800 | — | — |
| 1997-04-01 | $5.38 | $5.38 | 600 | — | — |
| 1997-03-31 | $5.38 | $5.38 | 6,500 | — | — |
| 1997-03-27 | $5.38 | $5.38 | 7,500 | — | — |
| 1997-03-26 | $5.50 | $5.50 | 25,900 | — | — |
| 1997-03-25 | $5.38 | $5.38 | 7,700 | — | — |
| 1997-03-24 | $5.38 | $5.38 | 12,500 | — | — |
| 1997-03-21 | $5.25 | $5.25 | 25,900 | — | — |
| 1997-03-20 | $5.38 | $5.38 | 12,500 | — | — |
| 1997-03-19 | $5.38 | $5.38 | 2,900 | — | — |
| 1997-03-18 | $5.63 | $5.63 | 21,200 | — | — |
| 1997-03-17 | $5.50 | $5.50 | 10,500 | — | — |
| 1997-03-14 | $5.50 | $5.50 | 1,000 | — | — |
| 1997-03-13 | $5.38 | $5.38 | 35,300 | — | — |
| 1997-03-12 | $5.38 | $5.38 | 13,300 | — | — |
| 1997-03-11 | $5.50 | $5.50 | 8,400 | — | — |
| 1997-03-10 | $5.88 | $5.88 | 44,100 | — | — |
| 1997-03-07 | $6.00 | $6.00 | 103,800 | — | — |
| 1997-03-06 | $5.38 | $5.38 | 69,300 | — | — |
| 1997-03-05 | $5.25 | $5.25 | 700 | — | — |
| 1997-03-04 | $5.00 | $5.00 | 1,100 | — | — |
| 1997-03-03 | $5.13 | $5.13 | 17,600 | — | — |
| 1997-02-28 | $5.25 | $5.25 | 2,600 | — | — |
| 1997-02-27 | $5.13 | $5.13 | 9,300 | — | — |
| 1997-02-26 | $5.13 | $5.13 | 23,700 | — | — |
| 1997-02-25 | $5.25 | $5.25 | 10,100 | — | — |
| 1997-02-24 | $5.13 | $5.13 | 35,500 | — | — |
| 1997-02-21 | $5.25 | $5.25 | 4,600 | — | — |
| 1997-02-20 | $5.13 | $5.13 | 9,300 | — | — |
| 1997-02-19 | $5.13 | $5.13 | 1,400 | — | — |
| 1997-02-18 | $5.00 | $5.00 | 15,100 | — | — |
| 1997-02-14 | $5.25 | $5.25 | 15,400 | — | — |
| 1997-02-13 | $5.13 | $5.13 | 10,600 | — | — |
| 1997-02-12 | $5.38 | $5.38 | 39,100 | — | — |
| 1997-02-11 | $4.75 | $4.75 | 6,700 | — | — |
| 1997-02-10 | $4.50 | $4.50 | 2,700 | — | — |
| 1997-02-07 | $4.75 | $4.75 | 7,100 | — | — |
| 1997-02-06 | $4.75 | $4.75 | 13,700 | — | — |
| 1997-02-05 | $4.66 | $4.66 | 21,700 | — | — |
| 1997-02-04 | $5.00 | $5.00 | 19,200 | — | — |
| 1997-02-03 | $5.00 | $5.00 | 23,700 | — | — |
| 1997-01-31 | $5.25 | $5.25 | 15,500 | — | — |
| 1997-01-30 | $4.88 | $4.88 | 1,900 | — | — |
| 1997-01-29 | $4.63 | $4.63 | 22,300 | — | — |
| 1997-01-28 | $4.75 | $4.75 | 13,500 | — | — |
| 1997-01-27 | $4.94 | $4.94 | 23,700 | — | — |
| 1997-01-24 | $4.75 | $4.75 | 23,100 | — | — |
| 1997-01-23 | $4.63 | $4.63 | 4,800 | — | — |
| 1997-01-22 | $4.50 | $4.50 | 7,700 | — | — |
| 1997-01-21 | $4.50 | $4.50 | 14,800 | — | — |
| 1997-01-20 | $4.50 | $4.50 | 4,900 | — | — |
| 1997-01-17 | $4.44 | $4.44 | 13,300 | — | — |
| 1997-01-16 | $4.63 | $4.63 | 17,800 | — | — |
| 1997-01-15 | $4.50 | $4.50 | 59,000 | — | — |
| 1997-01-14 | $4.28 | $4.28 | 186,900 | — | — |
| 1997-01-13 | $4.25 | $4.25 | 25,400 | — | — |
| 1997-01-10 | $4.38 | $4.38 | 57,600 | — | — |
| 1997-01-09 | $4.50 | $4.50 | 46,700 | — | — |
| 1997-01-08 | $4.50 | $4.50 | 44,100 | — | — |
| 1997-01-07 | $4.38 | $4.38 | 85,400 | — | — |
| 1997-01-06 | $3.88 | $3.88 | 2,000 | — | — |
| 1997-01-03 | $3.88 | $3.88 | 5,300 | — | — |
| 1997-01-02 | $3.88 | $3.88 | 900 | — | — |