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
- 1993-02-12 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 | $9.08 | $9.08 | 36,450 | — | — |
| 1997-12-30 | $8.92 | $8.92 | 29,250 | — | — |
| 1997-12-29 | $9.04 | $9.04 | 22,350 | — | — |
| 1997-12-26 | $8.83 | $8.83 | 11,400 | — | — |
| 1997-12-24 | $8.75 | $8.75 | 7,500 | — | — |
| 1997-12-23 | $9.04 | $9.04 | 14,850 | — | — |
| 1997-12-22 | $8.92 | $8.92 | 21,450 | — | — |
| 1997-12-19 | $9.00 | $9.00 | 26,850 | — | — |
| 1997-12-18 | $9.21 | $9.21 | 6,600 | — | — |
| 1997-12-17 | $9.17 | $9.17 | 7,650 | — | — |
| 1997-12-16 | $9.17 | $9.17 | 18,450 | — | — |
| 1997-12-15 | $9.33 | $9.33 | 52,050 | — | — |
| 1997-12-12 | $9.21 | $9.21 | 27,000 | — | — |
| 1997-12-11 | $9.00 | $9.00 | 20,250 | — | — |
| 1997-12-10 | $9.42 | $9.42 | 17,850 | — | — |
| 1997-12-09 | $9.38 | $9.38 | 33,450 | — | — |
| 1997-12-08 | $9.63 | $9.62 | 18,750 | — | — |
| 1997-12-05 | $9.42 | $9.42 | 8,700 | — | — |
| 1997-12-04 | $9.50 | $9.50 | 39,600 | — | — |
| 1997-12-03 | $8.92 | $8.92 | 16,350 | — | — |
| 1997-12-02 | $9.17 | $9.17 | 29,700 | — | — |
| 1997-12-01 | $9.33 | $9.33 | 9,000 | — | — |
| 1997-11-28 | $9.71 | $9.71 | 7,500 | — | — |
| 1997-11-26 | $9.38 | $9.38 | 21,150 | — | — |
| 1997-11-25 | $9.54 | $9.54 | 13,950 | — | — |
| 1997-11-24 | $9.42 | $9.42 | 34,950 | — | — |
| 1997-11-21 | $9.25 | $9.25 | 34,650 | — | — |
| 1997-11-20 | $9.50 | $9.50 | 10,050 | — | — |
| 1997-11-19 | $9.58 | $9.58 | 8,550 | — | — |
| 1997-11-18 | $9.67 | $9.67 | 10,500 | — | — |
| 1997-11-17 | $9.92 | $9.92 | 22,200 | — | — |
| 1997-11-14 | $9.67 | $9.67 | 25,800 | — | — |
| 1997-11-13 | $9.17 | $9.17 | 28,950 | — | — |
| 1997-11-12 | $9.50 | $9.50 | 55,200 | — | — |
| 1997-11-11 | $9.83 | $9.83 | 13,500 | — | — |
| 1997-11-10 | $10.00 | $10.00 | 7,050 | — | — |
| 1997-11-07 | $10.08 | $10.08 | 23,700 | — | — |
| 1997-11-06 | $10.17 | $10.17 | 11,100 | — | — |
| 1997-11-05 | $10.17 | $10.17 | 37,500 | — | — |
| 1997-11-04 | $10.21 | $10.21 | 12,900 | — | — |
| 1997-11-03 | $10.33 | $10.33 | 42,900 | — | — |
| 1997-10-31 | $10.33 | $10.33 | 13,350 | — | — |
| 1997-10-30 | $10.63 | $10.63 | 21,150 | — | — |
| 1997-10-29 | $10.83 | $10.83 | 57,000 | — | — |
| 1997-10-28 | $10.08 | $10.08 | 97,200 | — | — |
| 1997-10-27 | $9.88 | $9.88 | 48,600 | — | — |
| 1997-10-24 | $11.00 | $11.00 | 28,050 | — | — |
| 1997-10-23 | $11.13 | $11.13 | 82,500 | — | — |
| 1997-10-22 | $11.21 | $11.21 | 24,450 | — | — |
| 1997-10-21 | $11.33 | $11.33 | 61,950 | — | — |
| 1997-10-20 | $11.92 | $11.92 | 65,100 | — | — |
| 1997-10-17 | $11.71 | $11.71 | 88,350 | — | — |
| 1997-10-16 | $11.67 | $11.67 | 173,100 | — | — |
| 1997-10-15 | $12.58 | $12.58 | 136,200 | — | — |
| 1997-10-14 | $12.04 | $12.04 | 208,650 | — | — |
| 1997-10-13 | $10.63 | $10.63 | 40,800 | — | — |
| 1997-10-10 | $10.42 | $10.42 | 28,050 | — | — |
| 1997-10-09 | $10.50 | $10.50 | 69,000 | — | — |
| 1997-10-08 | $9.96 | $9.96 | 25,350 | — | — |
| 1997-10-07 | $9.88 | $9.88 | 15,750 | — | — |
| 1997-10-06 | $9.79 | $9.79 | 21,600 | — | — |
| 1997-10-03 | $9.67 | $9.67 | 21,600 | — | — |
| 1997-10-02 | $9.83 | $9.83 | 18,000 | — | — |
| 1997-10-01 | $9.88 | $9.88 | 26,250 | — | — |
| 1997-09-30 | $9.96 | $9.96 | 36,750 | — | — |
| 1997-09-29 | $9.88 | $9.88 | 13,800 | — | — |
| 1997-09-26 | $9.92 | $9.92 | 11,250 | — | — |
| 1997-09-25 | $9.83 | $9.83 | 27,750 | — | — |
| 1997-09-24 | $10.00 | $10.00 | 17,550 | — | — |
| 1997-09-23 | $9.83 | $9.83 | 26,550 | — | — |
| 1997-09-22 | $10.00 | $10.00 | 40,050 | — | — |
| 1997-09-19 | $10.29 | $10.29 | 28,950 | — | — |
| 1997-09-18 | $10.33 | $10.33 | 48,150 | — | — |
| 1997-09-17 | $10.54 | $10.54 | 48,000 | — | — |
| 1997-09-16 | $10.33 | $10.33 | 20,250 | — | — |
| 1997-09-15 | $10.63 | $10.63 | 17,700 | — | — |
| 1997-09-12 | $10.54 | $10.54 | 26,250 | — | — |
| 1997-09-11 | $10.58 | $10.58 | 66,150 | — | — |
| 1997-09-10 | $10.63 | $10.63 | 37,500 | — | — |
| 1997-09-09 | $10.63 | $10.63 | 149,850 | — | — |
| 1997-09-08 | $10.42 | $10.42 | 105,750 | — | — |
| 1997-09-05 | $10.00 | $10.00 | 53,100 | — | — |
| 1997-09-04 | $9.83 | $9.83 | 86,400 | — | — |
| 1997-09-03 | $9.42 | $9.42 | 64,050 | — | — |
| 1997-09-02 | $9.13 | $9.13 | 12,750 | — | — |
| 1997-08-29 | $9.08 | $9.08 | 48,150 | — | — |
| 1997-08-28 | $8.67 | $8.67 | 81,300 | — | — |
| 1997-08-27 | $8.79 | $8.79 | 44,700 | — | — |
| 1997-08-26 | $8.75 | $8.75 | 61,650 | — | — |
| 1997-08-25 | $8.71 | $8.71 | 32,400 | — | — |
| 1997-08-22 | $8.67 | $8.67 | 67,350 | — | — |
| 1997-08-21 | $8.58 | $8.58 | 51,300 | — | — |
| 1997-08-20 | $8.50 | $8.50 | 80,100 | — | — |
| 1997-08-19 | $8.71 | $8.71 | 76,350 | — | — |
| 1997-08-18 | $8.63 | $8.63 | 25,950 | — | — |
| 1997-08-15 | $8.63 | $8.63 | 27,150 | — | — |
| 1997-08-14 | $8.67 | $8.67 | 18,450 | — | — |
| 1997-08-13 | $8.71 | $8.71 | 33,900 | — | — |
| 1997-08-12 | $8.75 | $8.75 | 35,700 | — | — |
| 1997-08-11 | $9.04 | $9.04 | 46,350 | — | — |
| 1997-08-08 | $9.13 | $9.13 | 134,250 | — | — |
| 1997-08-07 | $8.96 | $8.96 | 214,050 | — | — |
| 1997-08-06 | $8.17 | $8.17 | 77,100 | — | — |
| 1997-08-05 | $8.08 | $8.08 | 68,250 | — | — |
| 1997-08-04 | $8.04 | $8.04 | 80,400 | — | — |
| 1997-08-01 | $8.21 | $8.21 | 9,600 | — | — |
| 1997-07-31 | $8.29 | $8.29 | 44,550 | — | — |
| 1997-07-30 | $8.42 | $8.42 | 48,300 | — | — |
| 1997-07-29 | $8.38 | $8.37 | 28,500 | — | — |
| 1997-07-28 | $8.67 | $8.67 | 39,450 | — | — |
| 1997-07-25 | $8.75 | $8.75 | 47,850 | — | — |
| 1997-07-24 | $8.92 | $8.92 | 62,550 | — | — |
| 1997-07-23 | $8.96 | $8.96 | 208,500 | — | — |
| 1997-07-22 | $8.42 | $8.42 | 39,300 | — | — |
| 1997-07-21 | $8.50 | $8.50 | 43,500 | — | — |
| 1997-07-18 | $8.38 | $8.37 | 29,700 | — | — |
| 1997-07-17 | $8.71 | $8.71 | 54,750 | — | — |
| 1997-07-16 | $8.92 | $8.92 | 50,700 | — | — |
| 1997-07-15 | $8.88 | $8.87 | 63,000 | — | — |
| 1997-07-14 | $9.08 | $9.08 | 132,600 | — | — |
| 1997-07-11 | $8.75 | $8.75 | 212,100 | — | — |
| 1997-07-10 | $8.42 | $8.42 | 59,550 | — | — |
| 1997-07-09 | $8.08 | $8.08 | 213,000 | — | — |
| 1997-07-08 | $8.25 | $8.25 | 61,200 | — | — |
| 1997-07-07 | $8.00 | $8.00 | 65,850 | — | — |
| 1997-07-03 | $7.67 | $7.67 | 29,550 | — | — |
| 1997-07-02 | $7.50 | $7.50 | 28,350 | — | — |
| 1997-07-01 | $7.50 | $7.50 | 41,700 | — | — |
| 1997-06-30 | $7.96 | $7.96 | 133,650 | — | — |
| 1997-06-27 | $7.50 | $7.50 | 91,800 | — | — |
| 1997-06-26 | $7.17 | $7.17 | 262,800 | — | — |
| 1997-06-25 | $7.08 | $7.08 | 183,300 | — | — |
| 1997-06-24 | $6.92 | $6.92 | 221,250 | — | — |
| 1997-06-23 | $8.00 | $8.00 | 57,900 | — | — |
| 1997-06-20 | $8.33 | $8.33 | 13,800 | — | — |
| 1997-06-19 | $8.33 | $8.33 | 24,900 | — | — |
| 1997-06-18 | $8.42 | $8.42 | 85,050 | — | — |
| 1997-06-17 | $8.25 | $8.25 | 30,300 | — | — |
| 1997-06-16 | $8.33 | $8.33 | 62,100 | — | — |
| 1997-06-13 | $8.67 | $8.67 | 24,300 | — | — |
| 1997-06-12 | $8.75 | $8.75 | 34,050 | — | — |
| 1997-06-11 | $8.67 | $8.67 | 84,600 | — | — |
| 1997-06-10 | $8.67 | $8.67 | 13,950 | — | — |
| 1997-06-09 | $8.83 | $8.83 | 29,400 | — | — |
| 1997-06-06 | $8.58 | $8.58 | 144,450 | — | — |
| 1997-06-05 | $8.42 | $8.42 | 16,200 | — | — |
| 1997-06-04 | $8.42 | $8.42 | 23,700 | — | — |
| 1997-06-03 | $8.17 | $8.17 | 57,300 | — | — |
| 1997-06-02 | $8.25 | $8.25 | 83,400 | — | — |
| 1997-05-30 | $7.75 | $7.75 | 39,600 | — | — |
| 1997-05-29 | $7.50 | $7.50 | 22,950 | — | — |
| 1997-05-28 | $7.50 | $7.50 | 18,300 | — | — |
| 1997-05-27 | $7.17 | $7.17 | 29,100 | — | — |
| 1997-05-23 | $7.42 | $7.42 | 26,700 | — | — |
| 1997-05-22 | $7.50 | $7.50 | 20,250 | — | — |
| 1997-05-21 | $7.50 | $7.50 | 65,250 | — | — |
| 1997-05-20 | $7.67 | $7.67 | 35,700 | — | — |
| 1997-05-19 | $7.33 | $7.33 | 52,050 | — | — |
| 1997-05-16 | $7.33 | $7.33 | 171,900 | — | — |
| 1997-05-15 | $6.83 | $6.83 | 75,300 | — | — |
| 1997-05-14 | $6.92 | $6.92 | 70,650 | — | — |
| 1997-05-13 | $6.58 | $6.58 | 28,650 | — | — |
| 1997-05-12 | $6.33 | $6.33 | 14,250 | — | — |
| 1997-05-09 | $6.08 | $6.08 | 37,350 | — | — |
| 1997-05-08 | $5.92 | $5.92 | 54,000 | — | — |
| 1997-05-07 | $6.25 | $6.25 | 28,050 | — | — |
| 1997-05-06 | $6.25 | $6.25 | 37,950 | — | — |
| 1997-05-05 | $6.00 | $6.00 | 57,600 | — | — |
| 1997-05-02 | $6.67 | $6.67 | 27,450 | — | — |
| 1997-05-01 | $6.08 | $6.08 | 39,000 | — | — |
| 1997-04-30 | $5.83 | $5.83 | 31,200 | — | — |
| 1997-04-29 | $5.83 | $5.83 | 37,050 | — | — |
| 1997-04-28 | $6.08 | $6.08 | 35,850 | — | — |
| 1997-04-25 | $6.17 | $6.17 | 35,550 | — | — |
| 1997-04-24 | $6.67 | $6.67 | 14,400 | — | — |
| 1997-04-23 | $6.42 | $6.42 | 30,750 | — | — |
| 1997-04-22 | $6.67 | $6.67 | 14,100 | — | — |
| 1997-04-21 | $6.33 | $6.33 | 24,150 | — | — |
| 1997-04-18 | $6.17 | $6.17 | 26,100 | — | — |
| 1997-04-17 | $6.33 | $6.33 | 26,400 | — | — |
| 1997-04-16 | $5.83 | $5.83 | 40,350 | — | — |
| 1997-04-15 | $6.17 | $6.17 | 33,450 | — | — |
| 1997-04-14 | $6.42 | $6.42 | 8,850 | — | — |
| 1997-04-11 | $6.58 | $6.58 | 34,800 | — | — |
| 1997-04-10 | $6.83 | $6.83 | 41,700 | — | — |
| 1997-04-09 | $6.75 | $6.75 | 33,150 | — | — |
| 1997-04-08 | $7.00 | $7.00 | 30,600 | — | — |
| 1997-04-07 | $6.75 | $6.75 | 53,700 | — | — |
| 1997-04-04 | $6.50 | $6.50 | 53,400 | — | — |
| 1997-04-03 | $5.83 | $5.83 | 52,800 | — | — |
| 1997-04-02 | $5.33 | $5.33 | 79,350 | — | — |
| 1997-04-01 | $5.67 | $5.67 | 48,900 | — | — |
| 1997-03-31 | $5.58 | $5.58 | 76,800 | — | — |
| 1997-03-27 | $6.00 | $6.00 | 13,800 | — | — |
| 1997-03-26 | $6.17 | $6.17 | 49,200 | — | — |
| 1997-03-25 | $6.00 | $6.00 | 53,250 | — | — |
| 1997-03-24 | $6.04 | $6.04 | 49,500 | — | — |
| 1997-03-21 | $6.17 | $6.17 | 32,100 | — | — |
| 1997-03-20 | $6.50 | $6.50 | 16,200 | — | — |
| 1997-03-19 | $6.17 | $6.17 | 36,900 | — | — |
| 1997-03-18 | $6.67 | $6.67 | 28,950 | — | — |
| 1997-03-17 | $6.67 | $6.67 | 22,050 | — | — |
| 1997-03-14 | $6.58 | $6.58 | 44,700 | — | — |
| 1997-03-13 | $6.67 | $6.67 | 20,250 | — | — |
| 1997-03-12 | $7.00 | $7.00 | 59,250 | — | — |
| 1997-03-11 | $6.92 | $6.92 | 25,650 | — | — |
| 1997-03-10 | $6.83 | $6.83 | 38,100 | — | — |
| 1997-03-07 | $6.58 | $6.58 | 42,150 | — | — |
| 1997-03-06 | $6.67 | $6.67 | 25,350 | — | — |
| 1997-03-05 | $6.75 | $6.75 | 37,800 | — | — |
| 1997-03-04 | $6.58 | $6.58 | 28,800 | — | — |
| 1997-03-03 | $6.67 | $6.67 | 27,900 | — | — |
| 1997-02-28 | $6.50 | $6.50 | 61,500 | — | — |
| 1997-02-27 | $6.75 | $6.75 | 58,800 | — | — |
| 1997-02-26 | $6.67 | $6.67 | 92,550 | — | — |
| 1997-02-25 | $6.75 | $6.75 | 118,800 | — | — |
| 1997-02-24 | $6.42 | $6.42 | 44,100 | — | — |
| 1997-02-21 | $6.58 | $6.58 | 105,750 | — | — |
| 1997-02-20 | $6.50 | $6.50 | 132,300 | — | — |
| 1997-02-19 | $6.75 | $6.75 | 195,600 | — | — |
| 1997-02-18 | $6.75 | $6.75 | 156,750 | — | — |
| 1997-02-14 | $6.54 | $6.54 | 135,450 | — | — |
| 1997-02-13 | $6.67 | $6.67 | 62,700 | — | — |
| 1997-02-12 | $6.33 | $6.33 | 40,500 | — | — |
| 1997-02-11 | $6.50 | $6.50 | 50,550 | — | — |
| 1997-02-10 | $6.33 | $6.33 | 35,250 | — | — |
| 1997-02-07 | $6.58 | $6.58 | 83,100 | — | — |
| 1997-02-06 | $6.42 | $6.42 | 108,600 | — | — |
| 1997-02-05 | $6.33 | $6.33 | 139,050 | — | — |
| 1997-02-04 | $6.58 | $6.58 | 150,150 | — | — |
| 1997-02-03 | $6.67 | $6.67 | 231,000 | — | — |
| 1997-01-31 | $6.92 | $6.92 | 102,300 | — | — |
| 1997-01-30 | $7.17 | $7.17 | 129,900 | — | — |
| 1997-01-29 | $7.17 | $7.17 | 98,850 | — | — |
| 1997-01-28 | $7.33 | $7.33 | 90,750 | — | — |
| 1997-01-27 | $7.17 | $7.17 | 273,900 | — | — |
| 1997-01-24 | $7.08 | $7.08 | 405,150 | — | — |
| 1997-01-23 | $7.67 | $7.67 | 178,050 | — | — |
| 1997-01-22 | $8.33 | $8.33 | 96,450 | — | — |
| 1997-01-21 | $8.54 | $8.54 | 98,850 | — | — |
| 1997-01-20 | $8.75 | $8.75 | 60,450 | — | — |
| 1997-01-17 | $8.67 | $8.67 | 11,700 | — | — |
| 1997-01-16 | $8.67 | $8.67 | 23,400 | — | — |
| 1997-01-15 | $8.83 | $8.83 | 85,800 | — | — |
| 1997-01-14 | $9.00 | $9.00 | 31,500 | — | — |
| 1997-01-13 | $9.08 | $9.08 | 20,550 | — | — |
| 1997-01-10 | $9.00 | $9.00 | 47,550 | — | — |
| 1997-01-09 | $9.17 | $9.17 | 42,750 | — | — |
| 1997-01-08 | $9.00 | $9.00 | 12,450 | — | — |
| 1997-01-07 | $9.00 | $9.00 | 15,000 | — | — |
| 1997-01-06 | $9.17 | $9.17 | 190,500 | — | — |
| 1997-01-03 | $8.58 | $8.58 | 3,150 | — | — |
| 1997-01-02 | $8.50 | $8.50 | 8,250 | — | — |