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
- 1988-12-15 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 | $10.42 | $14.71 | 45,570 | — | — |
| 1997-12-30 | $10.26 | $14.49 | 49,599 | — | — |
| 1997-12-29 | $10.04 | $14.17 | 33,480 | — | — |
| 1997-12-26 | $9.96 | $14.06 | 21,390 | — | — |
| 1997-12-24 | $9.84 | $13.89 | 12,400 | — | — |
| 1997-12-23 | $9.92 | $14.00 | 30,380 | — | — |
| 1997-12-22 | $9.84 | $13.89 | 19,840 | — | — |
| 1997-12-19 | $9.90 | $13.97 | 54,869 | — | — |
| 1997-12-18 | $10.00 | $14.12 | 49,599 | — | — |
| 1997-12-17 | $9.98 | $14.09 | 17,050 | — | — |
| 1997-12-16 | $9.92 | $14.00 | 24,800 | — | — |
| 1997-12-15 | $9.88 | $13.95 | 69,439 | — | — |
| 1997-12-12 | $9.60 | $13.55 | 47,119 | — | — |
| 1997-12-11 | $9.56 | $13.49 | 54,869 | — | — |
| 1997-12-10 | $9.78 | $13.80 | 30,070 | — | — |
| 1997-12-09 | $10.00 | $14.12 | 42,160 | — | — |
| 1997-12-08 | $9.94 | $14.03 | 66,029 | — | — |
| 1997-12-05 | $9.94 | $14.03 | 12,710 | — | — |
| 1997-12-04 | $10.06 | $14.20 | 71,609 | — | — |
| 1997-12-03 | $9.84 | $13.89 | 20,460 | — | — |
| 1997-12-02 | $9.84 | $13.89 | 17,980 | — | — |
| 1997-12-01 | $9.76 | $13.78 | 43,710 | — | — |
| 1997-11-28 | $9.64 | $13.60 | 27,280 | — | — |
| 1997-11-26 | $9.80 | $13.83 | 86,489 | — | — |
| 1997-11-25 | $9.46 | $13.35 | 39,680 | — | — |
| 1997-11-24 | $9.35 | $13.21 | 73,159 | — | — |
| 1997-11-21 | $9.56 | $13.49 | 22,320 | — | — |
| 1997-11-20 | $9.72 | $13.72 | 68,819 | — | — |
| 1997-11-19 | $8.93 | $12.61 | 17,050 | — | — |
| 1997-11-18 | $8.85 | $12.49 | 60,759 | — | — |
| 1997-11-17 | $8.91 | $12.58 | 18,290 | — | — |
| 1997-11-14 | $8.43 | $11.90 | 48,359 | — | — |
| 1997-11-13 | $8.31 | $11.73 | 61,069 | — | — |
| 1997-11-12 | $8.10 | $11.44 | 46,809 | — | — |
| 1997-11-11 | $8.47 | $11.95 | 26,040 | — | — |
| 1997-11-10 | $8.53 | $12.04 | 30,690 | — | — |
| 1997-11-07 | $8.51 | $12.01 | 17,670 | — | — |
| 1997-11-06 | $8.79 | $12.41 | 10,850 | — | — |
| 1997-11-05 | $8.75 | $12.35 | 25,730 | — | — |
| 1997-11-04 | $8.79 | $12.41 | 4,960 | — | — |
| 1997-11-03 | $8.79 | $12.41 | 84,939 | — | — |
| 1997-10-31 | $8.53 | $12.04 | 49,909 | — | — |
| 1997-10-30 | $8.81 | $12.44 | 57,969 | — | — |
| 1997-10-29 | $8.99 | $12.69 | 79,669 | — | — |
| 1997-10-28 | $8.87 | $12.52 | 252,337 | — | — |
| 1997-10-27 | $8.35 | $11.78 | 58,279 | — | — |
| 1997-10-24 | $9.15 | $12.92 | 136,089 | — | — |
| 1997-10-23 | $9.15 | $12.92 | 32,240 | — | — |
| 1997-10-22 | $9.27 | $13.09 | 83,079 | — | — |
| 1997-10-21 | $9.72 | $13.72 | 47,429 | — | — |
| 1997-10-20 | $9.31 | $13.15 | 7,130 | — | — |
| 1997-10-17 | $9.21 | $13.01 | 53,939 | — | — |
| 1997-10-16 | $9.38 | $13.23 | 85,869 | — | — |
| 1997-10-15 | $9.48 | $13.38 | 20,460 | — | — |
| 1997-10-14 | $9.56 | $13.49 | 33,170 | — | — |
| 1997-10-13 | $9.60 | $13.55 | 37,510 | — | — |
| 1997-10-10 | $9.38 | $13.23 | 135,469 | — | — |
| 1997-10-09 | $9.92 | $14.00 | 48,359 | — | — |
| 1997-10-08 | $9.96 | $14.06 | 28,210 | — | — |
| 1997-10-07 | $10.08 | $14.18 | 10,850 | — | — |
| 1997-10-06 | $10.00 | $14.06 | 19,840 | — | — |
| 1997-10-03 | $10.20 | $14.35 | 29,450 | — | — |
| 1997-10-02 | $10.08 | $14.18 | 17,670 | — | — |
| 1997-10-01 | $10.04 | $14.12 | 80,909 | — | — |
| 1997-09-30 | $9.88 | $13.89 | 51,459 | — | — |
| 1997-09-29 | $9.76 | $13.72 | 45,879 | — | — |
| 1997-09-26 | $9.72 | $13.67 | 134,849 | — | — |
| 1997-09-25 | $9.46 | $13.30 | 7,750 | — | — |
| 1997-09-24 | $9.70 | $13.64 | 43,400 | — | — |
| 1997-09-23 | $9.27 | $13.04 | 20,150 | — | — |
| 1997-09-22 | $9.48 | $13.32 | 17,980 | — | — |
| 1997-09-19 | $9.27 | $13.04 | 6,510 | — | — |
| 1997-09-18 | $9.31 | $13.10 | 12,090 | — | — |
| 1997-09-17 | $9.29 | $13.07 | 8,990 | — | — |
| 1997-09-16 | $9.25 | $13.01 | 28,520 | — | — |
| 1997-09-15 | $9.03 | $12.70 | 19,840 | — | — |
| 1997-09-12 | $8.71 | $12.25 | 44,640 | — | — |
| 1997-09-11 | $8.67 | $12.19 | 19,840 | — | — |
| 1997-09-10 | $8.71 | $12.25 | 60,759 | — | — |
| 1997-09-09 | $8.89 | $12.50 | 18,290 | — | — |
| 1997-09-08 | $8.91 | $12.53 | 56,109 | — | — |
| 1997-09-05 | $8.87 | $12.47 | 9,610 | — | — |
| 1997-09-04 | $8.79 | $12.36 | 8,990 | — | — |
| 1997-09-03 | $8.79 | $12.36 | 19,220 | — | — |
| 1997-09-02 | $8.63 | $12.13 | 101,059 | — | — |
| 1997-08-29 | $8.63 | $12.13 | 8,060 | — | — |
| 1997-08-28 | $8.55 | $12.02 | 2,790 | — | — |
| 1997-08-27 | $8.59 | $12.08 | 29,450 | — | — |
| 1997-08-26 | $8.61 | $12.11 | 16,430 | — | — |
| 1997-08-25 | $8.51 | $11.96 | 27,590 | — | — |
| 1997-08-22 | $8.59 | $12.08 | 80,289 | — | — |
| 1997-08-21 | $8.63 | $12.13 | 21,700 | — | — |
| 1997-08-20 | $8.59 | $12.08 | 114,079 | — | — |
| 1997-08-19 | $8.59 | $12.08 | 37,200 | — | — |
| 1997-08-18 | $8.35 | $11.74 | 18,290 | — | — |
| 1997-08-15 | $8.59 | $12.08 | 22,630 | — | — |
| 1997-08-14 | $8.79 | $12.36 | 77,809 | — | — |
| 1997-08-13 | $8.61 | $12.11 | 45,260 | — | — |
| 1997-08-12 | $8.59 | $12.08 | 62,309 | — | — |
| 1997-08-11 | $8.59 | $12.08 | 25,420 | — | — |
| 1997-08-08 | $8.51 | $11.96 | 47,739 | — | — |
| 1997-08-07 | $8.61 | $12.11 | 47,429 | — | — |
| 1997-08-06 | $8.39 | $11.79 | 132,989 | — | — |
| 1997-08-05 | $8.04 | $11.31 | 43,400 | — | — |
| 1997-08-04 | $8.21 | $11.54 | 72,539 | — | — |
| 1997-08-01 | $8.31 | $11.68 | 56,109 | — | — |
| 1997-07-31 | $8.59 | $12.08 | 101,989 | — | — |
| 1997-07-30 | $8.55 | $12.02 | 109,739 | — | — |
| 1997-07-29 | $8.39 | $11.79 | 87,419 | — | — |
| 1997-07-28 | $8.51 | $11.96 | 62,619 | — | — |
| 1997-07-25 | $8.91 | $12.53 | 69,439 | — | — |
| 1997-07-24 | $8.59 | $12.08 | 73,469 | — | — |
| 1997-07-23 | $8.95 | $12.59 | 346,266 | — | — |
| 1997-07-22 | $9.19 | $12.93 | 195,608 | — | — |
| 1997-07-21 | $8.84 | $12.44 | 132,059 | — | — |
| 1997-07-18 | $9.14 | $12.85 | 66,959 | — | — |
| 1997-07-17 | $9.30 | $13.08 | 112,529 | — | — |
| 1997-07-16 | $9.50 | $13.36 | 94,859 | — | — |
| 1997-07-15 | $9.17 | $12.81 | 158,098 | — | — |
| 1997-07-14 | $9.27 | $12.96 | 54,869 | — | — |
| 1997-07-11 | $9.34 | $13.05 | 35,340 | — | — |
| 1997-07-10 | $9.26 | $12.94 | 84,629 | — | — |
| 1997-07-09 | $9.30 | $12.99 | 77,189 | — | — |
| 1997-07-08 | $9.19 | $12.84 | 48,359 | — | — |
| 1997-07-07 | $9.11 | $12.73 | 40,920 | — | — |
| 1997-07-03 | $9.02 | $12.60 | 101,369 | — | — |
| 1997-07-02 | $8.87 | $12.39 | 26,970 | — | — |
| 1997-07-01 | $8.78 | $12.26 | 92,999 | — | — |
| 1997-06-30 | $8.70 | $12.15 | 190,648 | — | — |
| 1997-06-27 | $8.87 | $12.39 | 99,509 | — | — |
| 1997-06-26 | $8.90 | $12.43 | 168,328 | — | — |
| 1997-06-25 | $8.84 | $12.36 | 563,574 | — | — |
| 1997-06-24 | $8.67 | $12.11 | 529,164 | — | — |
| 1997-06-23 | $8.63 | $12.06 | 288,297 | — | — |
| 1997-06-20 | $8.59 | $12.00 | 172,048 | — | — |
| 1997-06-19 | $8.44 | $11.79 | 110,669 | — | — |
| 1997-06-18 | $8.23 | $11.49 | 26,970 | — | — |
| 1997-06-17 | $8.17 | $11.42 | 538,464 | — | — |
| 1997-06-16 | $8.37 | $11.70 | 116,249 | — | — |
| 1997-06-13 | $8.40 | $11.74 | 516,144 | — | — |
| 1997-06-12 | $8.45 | $11.81 | 358,976 | — | — |
| 1997-06-11 | $8.37 | $11.70 | 222,268 | — | — |
| 1997-06-10 | $8.19 | $11.44 | 44,640 | — | — |
| 1997-06-09 | $8.21 | $11.47 | 62,309 | — | — |
| 1997-06-06 | $8.08 | $11.29 | 144,148 | — | — |
| 1997-06-05 | $7.89 | $11.02 | 147,868 | — | — |
| 1997-06-04 | $7.78 | $10.87 | 154,378 | — | — |
| 1997-06-03 | $7.73 | $10.80 | 797,001 | — | — |
| 1997-06-02 | $7.51 | $10.50 | 414,775 | — | — |
| 1997-05-30 | $7.57 | $10.57 | 1,184,807 | — | — |
| 1997-05-29 | $7.50 | $10.48 | 1,212,707 | — | — |
| 1997-05-28 | $7.51 | $10.50 | 1,590,283 | — | — |
| 1997-05-27 | $7.76 | $10.83 | 1,025,779 | — | — |
| 1997-05-23 | $7.49 | $10.46 | 205,528 | — | — |
| 1997-05-22 | $7.63 | $10.67 | 189,718 | — | — |
| 1997-05-21 | $7.78 | $10.87 | 66,029 | — | — |
| 1997-05-20 | $7.80 | $10.89 | 114,389 | — | — |
| 1997-05-19 | $7.69 | $10.74 | 66,959 | — | — |
| 1997-05-16 | $7.74 | $10.82 | 144,148 | — | — |
| 1997-05-15 | $7.81 | $10.91 | 84,629 | — | — |
| 1997-05-14 | $7.84 | $10.95 | 68,819 | — | — |
| 1997-05-13 | $7.89 | $11.02 | 146,008 | — | — |
| 1997-05-12 | $7.80 | $10.89 | 99,509 | — | — |
| 1997-05-09 | $7.58 | $10.59 | 84,629 | — | — |
| 1997-05-08 | $7.47 | $10.44 | 45,570 | — | — |
| 1997-05-07 | $7.45 | $10.40 | 56,729 | — | — |
| 1997-05-06 | $7.47 | $10.44 | 88,349 | — | — |
| 1997-05-05 | $7.42 | $10.37 | 49,289 | — | — |
| 1997-05-02 | $7.41 | $10.35 | 168,328 | — | — |
| 1997-05-01 | $7.26 | $10.14 | 66,959 | — | — |
| 1997-04-30 | $7.16 | $10.01 | 508,704 | — | — |
| 1997-04-29 | $7.04 | $9.84 | 147,868 | — | — |
| 1997-04-28 | $6.83 | $9.54 | 73,469 | — | — |
| 1997-04-25 | $6.87 | $9.60 | 312,477 | — | — |
| 1997-04-24 | $6.92 | $9.67 | 88,349 | — | — |
| 1997-04-23 | $6.94 | $9.69 | 20,460 | — | — |
| 1997-04-22 | $6.83 | $9.54 | 35,340 | — | — |
| 1997-04-21 | $6.85 | $9.58 | 47,429 | — | — |
| 1997-04-18 | $6.64 | $9.28 | 33,480 | — | — |
| 1997-04-17 | $6.60 | $9.22 | 19,530 | — | — |
| 1997-04-16 | $6.57 | $9.18 | 159,028 | — | — |
| 1997-04-15 | $6.40 | $8.94 | 246,447 | — | — |
| 1997-04-14 | $6.32 | $8.83 | 182,278 | — | — |
| 1997-04-11 | $6.29 | $8.79 | 272,487 | — | — |
| 1997-04-10 | $6.34 | $8.86 | 192,508 | — | — |
| 1997-04-09 | $6.37 | $8.90 | 341,306 | — | — |
| 1997-04-08 | $6.29 | $8.79 | 341,306 | — | — |
| 1997-04-07 | $6.33 | $8.84 | 661,223 | — | — |
| 1997-04-04 | $6.20 | $8.56 | 207,388 | — | — |
| 1997-04-03 | $6.18 | $8.54 | 57,659 | — | — |
| 1997-04-02 | $6.30 | $8.71 | 51,149 | — | — |
| 1997-04-01 | $6.51 | $8.99 | 220,408 | — | — |
| 1997-03-31 | $6.44 | $8.90 | 156,238 | — | — |
| 1997-03-27 | $6.45 | $8.92 | 44,640 | — | — |
| 1997-03-26 | $6.45 | $8.92 | 335,726 | — | — |
| 1997-03-25 | $6.34 | $8.77 | 36,270 | — | — |
| 1997-03-24 | $6.33 | $8.75 | 157,168 | — | — |
| 1997-03-21 | $6.32 | $8.73 | 256,677 | — | — |
| 1997-03-20 | $6.34 | $8.77 | 141,358 | — | — |
| 1997-03-19 | $6.49 | $8.97 | 92,999 | — | — |
| 1997-03-18 | $6.49 | $8.97 | 191,578 | — | — |
| 1997-03-17 | $6.48 | $8.95 | 414,775 | — | — |
| 1997-03-14 | $6.55 | $9.05 | 20,460 | — | — |
| 1997-03-13 | $6.59 | $9.10 | 16,740 | — | — |
| 1997-03-12 | $6.51 | $8.99 | 51,149 | — | — |
| 1997-03-11 | $6.56 | $9.06 | 113,459 | — | — |
| 1997-03-10 | $6.56 | $9.06 | 88,349 | — | — |
| 1997-03-07 | $6.29 | $8.69 | 356,186 | — | — |
| 1997-03-06 | $6.16 | $8.51 | 39,990 | — | — |
| 1997-03-05 | $6.24 | $8.62 | 20,460 | — | — |
| 1997-03-04 | $6.29 | $8.69 | 7,440 | — | — |
| 1997-03-03 | $6.28 | $8.67 | 10,230 | — | — |
| 1997-02-28 | $6.29 | $8.69 | 138,568 | — | — |
| 1997-02-27 | $6.38 | $8.82 | 26,970 | — | — |
| 1997-02-26 | $6.37 | $8.80 | 76,259 | — | — |
| 1997-02-25 | $6.49 | $8.97 | 22,320 | — | — |
| 1997-02-24 | $6.49 | $8.97 | 58,589 | — | — |
| 1997-02-21 | $6.48 | $8.95 | 96,719 | — | — |
| 1997-02-20 | $6.51 | $8.99 | 106,949 | — | — |
| 1997-02-19 | $6.63 | $9.16 | 236,217 | — | — |
| 1997-02-18 | $6.64 | $9.18 | 154,378 | — | — |
| 1997-02-14 | $6.61 | $9.14 | 12,090 | — | — |
| 1997-02-13 | $6.57 | $9.08 | 24,180 | — | — |
| 1997-02-12 | $6.48 | $8.95 | 66,029 | — | — |
| 1997-02-11 | $6.44 | $8.90 | 132,059 | — | — |
| 1997-02-10 | $6.51 | $8.99 | 229,707 | — | — |
| 1997-02-07 | $6.45 | $8.92 | 13,950 | — | — |
| 1997-02-06 | $6.42 | $8.88 | 27,900 | — | — |
| 1997-02-05 | $6.45 | $8.92 | 39,060 | — | — |
| 1997-02-04 | $6.45 | $8.92 | 40,920 | — | — |
| 1997-02-03 | $6.45 | $8.92 | 315,267 | — | — |
| 1997-01-31 | $6.41 | $8.86 | 108,809 | — | — |
| 1997-01-30 | $6.29 | $8.69 | 127,409 | — | — |
| 1997-01-29 | $6.17 | $8.53 | 218,548 | — | — |
| 1997-01-28 | $6.12 | $8.45 | 319,917 | — | — |
| 1997-01-27 | $6.06 | $8.38 | 32,550 | — | — |
| 1997-01-24 | $6.08 | $8.40 | 22,320 | — | — |
| 1997-01-23 | $6.17 | $8.53 | 53,939 | — | — |
| 1997-01-22 | $6.21 | $8.58 | 199,018 | — | — |
| 1997-01-21 | $6.26 | $8.66 | 753,292 | — | — |
| 1997-01-20 | $6.21 | $8.58 | 28,830 | — | — |
| 1997-01-17 | $6.14 | $8.49 | 52,079 | — | — |
| 1997-01-16 | $5.95 | $8.23 | 135,779 | — | — |
| 1997-01-15 | $5.85 | $8.08 | 466,855 | — | — |
| 1997-01-14 | $5.77 | $7.97 | 103,229 | — | — |
| 1997-01-13 | $5.89 | $8.14 | 15,810 | — | — |
| 1997-01-10 | $5.91 | $8.17 | 112,529 | — | — |
| 1997-01-09 | $5.85 | $8.08 | 59,519 | — | — |
| 1997-01-08 | $5.87 | $8.12 | 123,689 | — | — |
| 1997-01-07 | $5.79 | $8.01 | 56,729 | — | — |
| 1997-01-06 | $5.69 | $7.80 | 39,060 | — | — |
| 1997-01-03 | $5.62 | $7.71 | 57,659 | — | — |
| 1997-01-02 | $5.62 | $7.71 | 118,109 | — | — |