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
- 1994-04-28 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 | $8.33 | $10.03 | 2,250 | — | — |
| 1997-12-30 | $8.33 | $10.03 | 6,525 | — | — |
| 1997-12-29 | $8.39 | $10.10 | 675 | — | — |
| 1997-12-26 | $8.44 | $10.17 | 2,925 | — | — |
| 1997-12-24 | $8.33 | $10.03 | 7,875 | — | — |
| 1997-12-23 | $8.42 | $10.13 | 450 | — | — |
| 1997-12-22 | $8.44 | $10.17 | 0 | — | — |
| 1997-12-19 | $8.44 | $10.17 | 6,975 | — | — |
| 1997-12-18 | $8.22 | $9.90 | 2,250 | — | — |
| 1997-12-17 | $8.22 | $9.90 | 1,125 | — | — |
| 1997-12-16 | $8.44 | $10.17 | 0 | — | — |
| 1997-12-15 | $8.44 | $10.17 | 450 | — | — |
| 1997-12-12 | $8.22 | $9.90 | 5,850 | — | — |
| 1997-12-11 | $8.33 | $10.03 | 3,375 | — | — |
| 1997-12-10 | $8.33 | $10.03 | 4,500 | — | — |
| 1997-12-09 | $8.22 | $9.90 | 1,125 | — | — |
| 1997-12-08 | $8.33 | $10.03 | 450 | — | — |
| 1997-12-05 | $8.22 | $9.90 | 23,400 | — | — |
| 1997-12-04 | $8.11 | $9.77 | 22,500 | — | — |
| 1997-12-03 | $8.11 | $9.77 | 2,700 | — | — |
| 1997-12-02 | $8.11 | $9.77 | 6,750 | — | — |
| 1997-12-01 | $8.17 | $9.83 | 4,950 | — | — |
| 1997-11-28 | $8.06 | $9.70 | 3,825 | — | — |
| 1997-11-26 | $8.17 | $9.83 | 2,250 | — | — |
| 1997-11-25 | $8.17 | $9.83 | 2,475 | — | — |
| 1997-11-24 | $8.06 | $9.70 | 4,725 | — | — |
| 1997-11-21 | $8.44 | $10.17 | 900 | — | — |
| 1997-11-20 | $8.17 | $9.83 | 1,575 | — | — |
| 1997-11-19 | $8.33 | $10.03 | 2,250 | — | — |
| 1997-11-18 | $8.33 | $10.03 | 14,400 | — | — |
| 1997-11-17 | $8.00 | $9.63 | 3,600 | — | — |
| 1997-11-14 | $8.00 | $9.63 | 6,075 | — | — |
| 1997-11-13 | $8.00 | $9.63 | 8,775 | — | — |
| 1997-11-12 | $8.11 | $9.77 | 0 | — | — |
| 1997-11-11 | $8.11 | $9.77 | 0 | — | — |
| 1997-11-10 | $8.11 | $9.77 | 4,500 | — | — |
| 1997-11-07 | $8.00 | $9.63 | 8,325 | — | — |
| 1997-11-06 | $8.11 | $9.64 | 3,600 | — | — |
| 1997-11-05 | $8.22 | $9.78 | 0 | — | — |
| 1997-11-04 | $8.22 | $9.78 | 1,575 | — | — |
| 1997-11-03 | $8.11 | $9.64 | 2,925 | — | — |
| 1997-10-31 | $8.11 | $9.64 | 1,125 | — | — |
| 1997-10-30 | $8.11 | $9.64 | 11,700 | — | — |
| 1997-10-29 | $8.06 | $9.58 | 12,150 | — | — |
| 1997-10-28 | $8.11 | $9.64 | 10,125 | — | — |
| 1997-10-27 | $8.06 | $9.58 | 5,400 | — | — |
| 1997-10-24 | $8.28 | $9.84 | 1,575 | — | — |
| 1997-10-23 | $8.06 | $9.58 | 2,700 | — | — |
| 1997-10-22 | $8.06 | $9.58 | 2,250 | — | — |
| 1997-10-21 | $8.11 | $9.64 | 2,925 | — | — |
| 1997-10-20 | $8.11 | $9.64 | 0 | — | — |
| 1997-10-17 | $8.11 | $9.64 | 1,800 | — | — |
| 1997-10-16 | $8.00 | $9.51 | 675 | — | — |
| 1997-10-15 | $8.39 | $9.97 | 675 | — | — |
| 1997-10-14 | $8.28 | $9.84 | 450 | — | — |
| 1997-10-13 | $8.24 | $9.79 | 26,775 | — | — |
| 1997-10-10 | $8.00 | $9.51 | 24,750 | — | — |
| 1997-10-09 | $8.39 | $9.97 | 1,125 | — | — |
| 1997-10-08 | $8.33 | $9.91 | 2,700 | — | — |
| 1997-10-07 | $8.00 | $9.51 | 0 | — | — |
| 1997-10-06 | $8.00 | $9.51 | 3,825 | — | — |
| 1997-10-03 | $8.11 | $9.64 | 2,700 | — | — |
| 1997-10-02 | $8.28 | $9.84 | 4,275 | — | — |
| 1997-10-01 | $8.44 | $10.04 | 1,350 | — | — |
| 1997-09-30 | $8.22 | $9.78 | 1,125 | — | — |
| 1997-09-29 | $8.33 | $9.91 | 4,950 | — | — |
| 1997-09-26 | $8.33 | $9.91 | 37,350 | — | — |
| 1997-09-25 | $8.11 | $9.64 | 2,025 | — | — |
| 1997-09-24 | $8.11 | $9.64 | 1,575 | — | — |
| 1997-09-23 | $8.33 | $9.91 | 1,350 | — | — |
| 1997-09-22 | $8.11 | $9.64 | 1,125 | — | — |
| 1997-09-19 | $8.17 | $9.71 | 3,375 | — | — |
| 1997-09-18 | $8.33 | $9.91 | 2,700 | — | — |
| 1997-09-17 | $8.28 | $9.84 | 7,200 | — | — |
| 1997-09-16 | $8.11 | $9.64 | 1,125 | — | — |
| 1997-09-15 | $8.22 | $9.78 | 2,250 | — | — |
| 1997-09-12 | $8.44 | $10.04 | 2,700 | — | — |
| 1997-09-11 | $8.11 | $9.64 | 900 | — | — |
| 1997-09-10 | $8.22 | $9.78 | 11,925 | — | — |
| 1997-09-09 | $8.11 | $9.64 | 0 | — | — |
| 1997-09-08 | $8.11 | $9.64 | 1,575 | — | — |
| 1997-09-05 | $8.22 | $9.78 | 0 | — | — |
| 1997-09-04 | $8.22 | $9.78 | 2,700 | — | — |
| 1997-09-03 | $8.44 | $10.04 | 2,250 | — | — |
| 1997-09-02 | $8.22 | $9.78 | 1,125 | — | — |
| 1997-08-29 | $8.22 | $9.78 | 3,825 | — | — |
| 1997-08-28 | $8.22 | $9.78 | 7,875 | — | — |
| 1997-08-27 | $8.06 | $9.58 | 0 | — | — |
| 1997-08-26 | $8.06 | $9.58 | 2,475 | — | — |
| 1997-08-25 | $8.22 | $9.78 | 6,975 | — | — |
| 1997-08-22 | $8.33 | $9.91 | 2,700 | — | — |
| 1997-08-21 | $8.17 | $9.71 | 1,350 | — | — |
| 1997-08-20 | $8.33 | $9.91 | 1,125 | — | — |
| 1997-08-19 | $8.22 | $9.78 | 11,025 | — | — |
| 1997-08-18 | $8.00 | $9.51 | 3,150 | — | — |
| 1997-08-15 | $8.00 | $9.51 | 1,125 | — | — |
| 1997-08-14 | $8.00 | $9.51 | 6,750 | — | — |
| 1997-08-13 | $8.00 | $9.51 | 1,125 | — | — |
| 1997-08-12 | $8.44 | $10.04 | 3,375 | — | — |
| 1997-08-11 | $8.00 | $9.51 | 2,700 | — | — |
| 1997-08-08 | $8.44 | $10.04 | 450 | — | — |
| 1997-08-07 | $8.11 | $9.52 | 4,275 | — | — |
| 1997-08-06 | $8.11 | $9.52 | 12,825 | — | — |
| 1997-08-05 | $8.11 | $9.52 | 450 | — | — |
| 1997-08-04 | $7.89 | $9.26 | 675 | — | — |
| 1997-08-01 | $7.89 | $9.26 | 4,050 | — | — |
| 1997-07-31 | $8.11 | $9.52 | 1,575 | — | — |
| 1997-07-30 | $7.89 | $9.26 | 0 | — | — |
| 1997-07-29 | $7.89 | $9.26 | 3,375 | — | — |
| 1997-07-28 | $7.89 | $9.26 | 4,050 | — | — |
| 1997-07-25 | $8.00 | $9.39 | 450 | — | — |
| 1997-07-24 | $8.11 | $9.52 | 4,050 | — | — |
| 1997-07-23 | $8.00 | $9.39 | 4,500 | — | — |
| 1997-07-22 | $8.00 | $9.39 | 4,500 | — | — |
| 1997-07-21 | $8.11 | $9.52 | 225 | — | — |
| 1997-07-18 | $7.78 | $9.13 | 2,700 | — | — |
| 1997-07-17 | $7.78 | $9.13 | 5,175 | — | — |
| 1997-07-16 | $8.00 | $9.39 | 1,800 | — | — |
| 1997-07-15 | $8.00 | $9.39 | 3,600 | — | — |
| 1997-07-14 | $8.00 | $9.39 | 450 | — | — |
| 1997-07-11 | $8.00 | $9.39 | 1,800 | — | — |
| 1997-07-10 | $7.78 | $9.13 | 4,275 | — | — |
| 1997-07-09 | $8.00 | $9.39 | 5,850 | — | — |
| 1997-07-08 | $7.89 | $9.26 | 2,700 | — | — |
| 1997-07-07 | $8.00 | $9.39 | 2,925 | — | — |
| 1997-07-03 | $7.67 | $9.00 | 0 | — | — |
| 1997-07-02 | $7.67 | $9.00 | 3,375 | — | — |
| 1997-07-01 | $7.89 | $9.26 | 0 | — | — |
| 1997-06-30 | $7.89 | $9.26 | 9,450 | — | — |
| 1997-06-27 | $8.00 | $9.39 | 6,750 | — | — |
| 1997-06-26 | $8.00 | $9.39 | 2,925 | — | — |
| 1997-06-25 | $7.67 | $9.00 | 6,975 | — | — |
| 1997-06-24 | $7.67 | $9.00 | 12,375 | — | — |
| 1997-06-23 | $7.72 | $9.07 | 1,350 | — | — |
| 1997-06-20 | $7.56 | $8.87 | 225 | — | — |
| 1997-06-19 | $7.56 | $8.87 | 0 | — | — |
| 1997-06-18 | $7.56 | $8.87 | 2,475 | — | — |
| 1997-06-17 | $7.78 | $9.13 | 0 | — | — |
| 1997-06-16 | $7.78 | $9.13 | 0 | — | — |
| 1997-06-13 | $7.78 | $9.13 | 2,025 | — | — |
| 1997-06-12 | $8.00 | $9.39 | 3,825 | — | — |
| 1997-06-11 | $7.78 | $9.13 | 24,075 | — | — |
| 1997-06-10 | $7.83 | $9.20 | 6,300 | — | — |
| 1997-06-09 | $7.89 | $9.26 | 675 | — | — |
| 1997-06-06 | $7.89 | $9.26 | 3,600 | — | — |
| 1997-06-05 | $7.64 | $8.97 | 15,075 | — | — |
| 1997-06-04 | $7.89 | $9.26 | 2,925 | — | — |
| 1997-06-03 | $7.56 | $8.87 | 5,400 | — | — |
| 1997-06-02 | $7.67 | $9.00 | 4,500 | — | — |
| 1997-05-30 | $7.67 | $9.00 | 1,350 | — | — |
| 1997-05-29 | $7.67 | $9.00 | 0 | — | — |
| 1997-05-28 | $7.67 | $9.00 | 4,950 | — | — |
| 1997-05-27 | $8.00 | $9.39 | 0 | — | — |
| 1997-05-23 | $8.00 | $9.39 | 450 | — | — |
| 1997-05-22 | $8.00 | $9.39 | 450 | — | — |
| 1997-05-21 | $8.00 | $9.39 | 450 | — | — |
| 1997-05-20 | $8.00 | $9.39 | 4,500 | — | — |
| 1997-05-19 | $7.67 | $9.00 | 2,700 | — | — |
| 1997-05-16 | $7.78 | $9.13 | 3,150 | — | — |
| 1997-05-15 | $7.67 | $9.00 | 2,025 | — | — |
| 1997-05-14 | $8.00 | $9.39 | 225 | — | — |
| 1997-05-13 | $7.67 | $9.00 | 5,175 | — | — |
| 1997-05-12 | $7.89 | $9.26 | 1,125 | — | — |
| 1997-05-09 | $8.00 | $9.27 | 5,850 | — | — |
| 1997-05-08 | $8.00 | $9.27 | 0 | — | — |
| 1997-05-07 | $8.00 | $9.27 | 0 | — | — |
| 1997-05-06 | $8.00 | $9.27 | 0 | — | — |
| 1997-05-05 | $8.00 | $9.27 | 2,700 | — | — |
| 1997-05-02 | $8.00 | $9.27 | 1,575 | — | — |
| 1997-05-01 | $7.89 | $9.14 | 0 | — | — |
| 1997-04-30 | $7.89 | $9.14 | 2,250 | — | — |
| 1997-04-29 | $7.78 | $9.01 | 900 | — | — |
| 1997-04-28 | $7.67 | $8.89 | 0 | — | — |
| 1997-04-25 | $7.67 | $8.89 | 1,350 | — | — |
| 1997-04-24 | $7.94 | $9.21 | 2,925 | — | — |
| 1997-04-23 | $7.89 | $9.14 | 675 | — | — |
| 1997-04-22 | $8.00 | $9.27 | 21,375 | — | — |
| 1997-04-21 | $8.00 | $9.27 | 675 | — | — |
| 1997-04-18 | $8.00 | $9.27 | 225 | — | — |
| 1997-04-17 | $8.00 | $9.27 | 16,200 | — | — |
| 1997-04-16 | $8.11 | $9.40 | 3,150 | — | — |
| 1997-04-15 | $8.00 | $9.27 | 5,850 | — | — |
| 1997-04-14 | $7.83 | $9.08 | 4,500 | — | — |
| 1997-04-11 | $8.00 | $9.27 | 11,025 | — | — |
| 1997-04-10 | $7.89 | $9.14 | 2,700 | — | — |
| 1997-04-09 | $7.78 | $9.01 | 0 | — | — |
| 1997-04-08 | $7.78 | $9.01 | 6,075 | — | — |
| 1997-04-07 | $7.67 | $8.89 | 675 | — | — |
| 1997-04-04 | $7.76 | $8.99 | 2,700 | — | — |
| 1997-04-03 | $7.78 | $9.01 | 2,475 | — | — |
| 1997-04-02 | $7.67 | $8.89 | 3,600 | — | — |
| 1997-04-01 | $7.89 | $9.14 | 0 | — | — |
| 1997-03-31 | $7.89 | $9.14 | 1,575 | — | — |
| 1997-03-27 | $7.83 | $9.08 | 0 | — | — |
| 1997-03-26 | $7.83 | $9.08 | 6,525 | — | — |
| 1997-03-25 | $7.78 | $9.01 | 5,625 | — | — |
| 1997-03-24 | $7.78 | $9.01 | 5,175 | — | — |
| 1997-03-21 | $7.78 | $9.01 | 2,025 | — | — |
| 1997-03-20 | $7.78 | $9.01 | 13,950 | — | — |
| 1997-03-19 | $7.94 | $9.21 | 10,125 | — | — |
| 1997-03-18 | $7.83 | $9.08 | 4,275 | — | — |
| 1997-03-17 | $7.78 | $9.01 | 1,350 | — | — |
| 1997-03-14 | $8.00 | $9.27 | 1,800 | — | — |
| 1997-03-13 | $7.89 | $9.14 | 2,250 | — | — |
| 1997-03-12 | $7.89 | $9.14 | 1,125 | — | — |
| 1997-03-11 | $8.00 | $9.27 | 4,950 | — | — |
| 1997-03-10 | $7.78 | $9.01 | 5,175 | — | — |
| 1997-03-07 | $7.67 | $8.89 | 3,600 | — | — |
| 1997-03-06 | $7.89 | $9.14 | 675 | — | — |
| 1997-03-05 | $7.67 | $8.89 | 2,475 | — | — |
| 1997-03-04 | $7.89 | $9.14 | 2,700 | — | — |
| 1997-03-03 | $7.56 | $8.76 | 2,475 | — | — |
| 1997-02-28 | $7.89 | $9.14 | 5,175 | — | — |
| 1997-02-27 | $7.56 | $8.76 | 450 | — | — |
| 1997-02-26 | $7.56 | $8.76 | 0 | — | — |
| 1997-02-25 | $7.56 | $8.76 | 19,350 | — | — |
| 1997-02-24 | $7.50 | $8.69 | 13,050 | — | — |
| 1997-02-21 | $7.83 | $9.08 | 2,700 | — | — |
| 1997-02-20 | $7.56 | $8.76 | 1,350 | — | — |
| 1997-02-19 | $7.56 | $8.76 | 900 | — | — |
| 1997-02-18 | $7.67 | $8.89 | 3,825 | — | — |
| 1997-02-14 | $7.78 | $9.01 | 6,525 | — | — |
| 1997-02-13 | $7.69 | $8.92 | 0 | — | — |
| 1997-02-12 | $7.69 | $8.92 | 3,825 | — | — |
| 1997-02-11 | $7.89 | $9.14 | 7,875 | — | — |
| 1997-02-10 | $7.83 | $9.08 | 4,275 | — | — |
| 1997-02-07 | $7.94 | $9.09 | 4,500 | — | — |
| 1997-02-06 | $7.78 | $8.90 | 3,150 | — | — |
| 1997-02-05 | $7.78 | $8.90 | 6,075 | — | — |
| 1997-02-04 | $7.78 | $8.90 | 900 | — | — |
| 1997-02-03 | $7.56 | $8.64 | 900 | — | — |
| 1997-01-31 | $7.44 | $8.52 | 4,725 | — | — |
| 1997-01-30 | $7.78 | $8.90 | 5,850 | — | — |
| 1997-01-29 | $7.67 | $8.77 | 2,475 | — | — |
| 1997-01-28 | $7.44 | $8.52 | 7,200 | — | — |
| 1997-01-27 | $7.56 | $8.64 | 10,575 | — | — |
| 1997-01-24 | $7.67 | $8.77 | 2,250 | — | — |
| 1997-01-23 | $7.44 | $8.52 | 675 | — | — |
| 1997-01-22 | $7.67 | $8.77 | 4,050 | — | — |
| 1997-01-21 | $7.44 | $8.52 | 5,175 | — | — |
| 1997-01-20 | $7.67 | $8.77 | 2,025 | — | — |
| 1997-01-17 | $7.22 | $8.26 | 5,850 | — | — |
| 1997-01-16 | $7.56 | $8.64 | 0 | — | — |
| 1997-01-15 | $7.56 | $8.64 | 2,925 | — | — |
| 1997-01-14 | $7.56 | $8.64 | 7,875 | — | — |
| 1997-01-13 | $7.44 | $8.52 | 0 | — | — |
| 1997-01-10 | $7.44 | $8.52 | 5,175 | — | — |
| 1997-01-09 | $7.44 | $8.52 | 0 | — | — |
| 1997-01-08 | $7.44 | $8.52 | 1,125 | — | — |
| 1997-01-07 | $7.56 | $8.64 | 4,275 | — | — |
| 1997-01-06 | $7.22 | $8.26 | 11,475 | — | — |
| 1997-01-03 | $7.28 | $8.33 | 30,150 | — | — |
| 1997-01-02 | $7.22 | $8.26 | 4,725 | — | — |