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
- 1993-10-15 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 | $6.63 | $6.63 | 48,700 | — | — |
| 1997-12-30 | $7.06 | $7.06 | 39,300 | — | — |
| 1997-12-29 | $6.81 | $6.81 | 33,800 | — | — |
| 1997-12-26 | $6.94 | $6.94 | 16,900 | — | — |
| 1997-12-24 | $6.94 | $6.94 | 35,200 | — | — |
| 1997-12-23 | $6.94 | $6.94 | 19,200 | — | — |
| 1997-12-22 | $6.88 | $6.88 | 29,000 | — | — |
| 1997-12-19 | $7.13 | $7.13 | 62,900 | — | — |
| 1997-12-18 | $6.88 | $6.88 | 69,500 | — | — |
| 1997-12-17 | $6.81 | $6.81 | 9,700 | — | — |
| 1997-12-16 | $6.94 | $6.94 | 18,900 | — | — |
| 1997-12-15 | $6.75 | $6.75 | 30,400 | — | — |
| 1997-12-12 | $6.81 | $6.81 | 56,100 | — | — |
| 1997-12-11 | $7.13 | $7.13 | 44,100 | — | — |
| 1997-12-10 | $7.38 | $7.38 | 42,200 | — | — |
| 1997-12-09 | $7.44 | $7.44 | 34,000 | — | — |
| 1997-12-08 | $7.75 | $7.75 | 44,800 | — | — |
| 1997-12-05 | $7.75 | $7.75 | 51,100 | — | — |
| 1997-12-04 | $7.75 | $7.75 | 42,800 | — | — |
| 1997-12-03 | $7.25 | $7.25 | 7,100 | — | — |
| 1997-12-02 | $7.25 | $7.25 | 9,800 | — | — |
| 1997-12-01 | $7.25 | $7.25 | 24,600 | — | — |
| 1997-11-28 | $7.25 | $7.25 | 9,100 | — | — |
| 1997-11-26 | $7.13 | $7.13 | 25,300 | — | — |
| 1997-11-25 | $6.94 | $6.94 | 36,300 | — | — |
| 1997-11-24 | $7.25 | $7.25 | 29,200 | — | — |
| 1997-11-21 | $7.38 | $7.38 | 23,000 | — | — |
| 1997-11-20 | $7.44 | $7.44 | 20,000 | — | — |
| 1997-11-19 | $7.56 | $7.56 | 13,800 | — | — |
| 1997-11-18 | $7.56 | $7.56 | 33,200 | — | — |
| 1997-11-17 | $7.75 | $7.75 | 25,800 | — | — |
| 1997-11-14 | $7.94 | $7.94 | 39,800 | — | — |
| 1997-11-13 | $7.88 | $7.88 | 76,900 | — | — |
| 1997-11-12 | $8.00 | $8.00 | 94,500 | — | — |
| 1997-11-11 | $7.38 | $7.38 | 87,900 | — | — |
| 1997-11-10 | $7.50 | $7.50 | 57,100 | — | — |
| 1997-11-07 | $7.56 | $7.56 | 25,800 | — | — |
| 1997-11-06 | $7.56 | $7.56 | 39,900 | — | — |
| 1997-11-05 | $7.69 | $7.69 | 23,800 | — | — |
| 1997-11-04 | $8.13 | $8.13 | 11,100 | — | — |
| 1997-11-03 | $8.13 | $8.13 | 30,600 | — | — |
| 1997-10-31 | $8.25 | $8.25 | 83,000 | — | — |
| 1997-10-30 | $8.25 | $8.25 | 28,600 | — | — |
| 1997-10-29 | $8.44 | $8.44 | 138,900 | — | — |
| 1997-10-28 | $8.13 | $8.13 | 120,100 | — | — |
| 1997-10-27 | $8.00 | $8.00 | 67,000 | — | — |
| 1997-10-24 | $8.81 | $8.81 | 27,900 | — | — |
| 1997-10-23 | $8.94 | $8.94 | 59,200 | — | — |
| 1997-10-22 | $9.00 | $9.00 | 69,700 | — | — |
| 1997-10-21 | $8.88 | $8.88 | 28,600 | — | — |
| 1997-10-20 | $8.88 | $8.88 | 28,800 | — | — |
| 1997-10-17 | $8.69 | $8.69 | 49,700 | — | — |
| 1997-10-16 | $8.75 | $8.75 | 134,800 | — | — |
| 1997-10-15 | $8.81 | $8.81 | 88,200 | — | — |
| 1997-10-14 | $8.56 | $8.56 | 21,200 | — | — |
| 1997-10-13 | $8.63 | $8.63 | 41,800 | — | — |
| 1997-10-10 | $8.63 | $8.63 | 26,200 | — | — |
| 1997-10-09 | $8.50 | $8.50 | 25,100 | — | — |
| 1997-10-08 | $8.56 | $8.56 | 41,000 | — | — |
| 1997-10-07 | $8.56 | $8.56 | 56,400 | — | — |
| 1997-10-06 | $8.56 | $8.56 | 30,900 | — | — |
| 1997-10-03 | $8.50 | $8.50 | 38,600 | — | — |
| 1997-10-02 | $8.56 | $8.56 | 20,100 | — | — |
| 1997-10-01 | $8.38 | $8.38 | 48,500 | — | — |
| 1997-09-30 | $8.63 | $8.63 | 87,400 | — | — |
| 1997-09-29 | $8.44 | $8.44 | 32,900 | — | — |
| 1997-09-26 | $8.50 | $8.50 | 57,100 | — | — |
| 1997-09-25 | $8.50 | $8.50 | 40,000 | — | — |
| 1997-09-24 | $8.50 | $8.50 | 36,800 | — | — |
| 1997-09-23 | $8.56 | $8.56 | 31,300 | — | — |
| 1997-09-22 | $8.63 | $8.63 | 29,100 | — | — |
| 1997-09-19 | $8.56 | $8.56 | 90,300 | — | — |
| 1997-09-18 | $8.69 | $8.69 | 53,600 | — | — |
| 1997-09-17 | $8.69 | $8.69 | 78,500 | — | — |
| 1997-09-16 | $8.81 | $8.81 | 69,500 | — | — |
| 1997-09-15 | $8.75 | $8.75 | 358,600 | — | — |
| 1997-09-12 | $8.44 | $8.44 | 59,400 | — | — |
| 1997-09-11 | $8.50 | $8.50 | 28,800 | — | — |
| 1997-09-10 | $8.50 | $8.50 | 91,300 | — | — |
| 1997-09-09 | $8.75 | $8.75 | 61,000 | — | — |
| 1997-09-08 | $8.81 | $8.81 | 90,500 | — | — |
| 1997-09-05 | $8.69 | $8.69 | 47,100 | — | — |
| 1997-09-04 | $8.50 | $8.50 | 182,500 | — | — |
| 1997-09-03 | $9.00 | $9.00 | 292,600 | — | — |
| 1997-09-02 | $8.44 | $8.44 | 274,400 | — | — |
| 1997-08-29 | $8.13 | $8.13 | 110,700 | — | — |
| 1997-08-28 | $8.13 | $8.13 | 72,600 | — | — |
| 1997-08-27 | $8.25 | $8.25 | 167,700 | — | — |
| 1997-08-26 | $8.19 | $8.19 | 326,400 | — | — |
| 1997-08-25 | $8.63 | $8.63 | 466,000 | — | — |
| 1997-08-22 | $8.69 | $8.69 | 1,206,400 | — | — |
| 1997-08-21 | $7.25 | $7.25 | 809,100 | — | — |
| 1997-08-20 | $6.06 | $6.06 | 119,000 | — | — |
| 1997-08-19 | $5.94 | $5.94 | 45,100 | — | — |
| 1997-08-18 | $5.94 | $5.94 | 49,400 | — | — |
| 1997-08-15 | $5.94 | $5.94 | 70,800 | — | — |
| 1997-08-14 | $5.69 | $5.69 | 57,000 | — | — |
| 1997-08-13 | $5.50 | $5.50 | 24,500 | — | — |
| 1997-08-12 | $5.50 | $5.50 | 28,500 | — | — |
| 1997-08-11 | $5.50 | $5.50 | 8,200 | — | — |
| 1997-08-08 | $5.50 | $5.50 | 11,800 | — | — |
| 1997-08-07 | $5.63 | $5.63 | 83,100 | — | — |
| 1997-08-06 | $5.44 | $5.44 | 89,300 | — | — |
| 1997-08-05 | $5.06 | $5.06 | 67,100 | — | — |
| 1997-08-04 | $5.19 | $5.19 | 47,400 | — | — |
| 1997-08-01 | $5.25 | $5.25 | 45,900 | — | — |
| 1997-07-31 | $5.19 | $5.19 | 28,800 | — | — |
| 1997-07-30 | $5.13 | $5.13 | 48,600 | — | — |
| 1997-07-29 | $5.13 | $5.13 | 42,500 | — | — |
| 1997-07-28 | $5.31 | $5.31 | 28,800 | — | — |
| 1997-07-25 | $5.44 | $5.44 | 33,600 | — | — |
| 1997-07-24 | $5.38 | $5.38 | 22,600 | — | — |
| 1997-07-23 | $5.31 | $5.31 | 13,400 | — | — |
| 1997-07-22 | $5.31 | $5.31 | 11,600 | — | — |
| 1997-07-21 | $5.44 | $5.44 | 10,700 | — | — |
| 1997-07-18 | $5.38 | $5.38 | 50,800 | — | — |
| 1997-07-17 | $5.50 | $5.50 | 12,500 | — | — |
| 1997-07-16 | $5.50 | $5.50 | 40,100 | — | — |
| 1997-07-15 | $5.38 | $5.38 | 32,100 | — | — |
| 1997-07-14 | $5.50 | $5.50 | 33,700 | — | — |
| 1997-07-11 | $5.38 | $5.38 | 62,400 | — | — |
| 1997-07-10 | $5.50 | $5.50 | 25,800 | — | — |
| 1997-07-09 | $5.63 | $5.63 | 10,200 | — | — |
| 1997-07-08 | $5.63 | $5.63 | 13,800 | — | — |
| 1997-07-07 | $5.63 | $5.63 | 66,000 | — | — |
| 1997-07-03 | $5.69 | $5.69 | 6,200 | — | — |
| 1997-07-02 | $5.75 | $5.75 | 22,600 | — | — |
| 1997-07-01 | $5.75 | $5.75 | 11,200 | — | — |
| 1997-06-30 | $5.75 | $5.75 | 49,100 | — | — |
| 1997-06-27 | $5.75 | $5.75 | 23,500 | — | — |
| 1997-06-26 | $5.75 | $5.75 | 25,900 | — | — |
| 1997-06-25 | $5.63 | $5.63 | 35,900 | — | — |
| 1997-06-24 | $5.69 | $5.69 | 9,600 | — | — |
| 1997-06-23 | $5.75 | $5.75 | 89,100 | — | — |
| 1997-06-20 | $5.63 | $5.63 | 97,400 | — | — |
| 1997-06-19 | $5.75 | $5.75 | 50,200 | — | — |
| 1997-06-18 | $5.63 | $5.63 | 4,800 | — | — |
| 1997-06-17 | $5.63 | $5.63 | 26,100 | — | — |
| 1997-06-16 | $5.75 | $5.75 | 37,500 | — | — |
| 1997-06-13 | $5.75 | $5.75 | 16,100 | — | — |
| 1997-06-12 | $5.75 | $5.75 | 24,900 | — | — |
| 1997-06-11 | $5.75 | $5.75 | 12,500 | — | — |
| 1997-06-10 | $5.63 | $5.63 | 33,600 | — | — |
| 1997-06-09 | $5.75 | $5.75 | 13,200 | — | — |
| 1997-06-06 | $5.63 | $5.63 | 15,300 | — | — |
| 1997-06-05 | $5.75 | $5.75 | 18,900 | — | — |
| 1997-06-04 | $5.88 | $5.88 | 19,600 | — | — |
| 1997-06-03 | $5.88 | $5.88 | 24,800 | — | — |
| 1997-06-02 | $5.75 | $5.75 | 25,600 | — | — |
| 1997-05-30 | $5.88 | $5.88 | 94,300 | — | — |
| 1997-05-29 | $5.75 | $5.75 | 10,100 | — | — |
| 1997-05-28 | $5.75 | $5.75 | 9,600 | — | — |
| 1997-05-27 | $5.75 | $5.75 | 19,700 | — | — |
| 1997-05-23 | $5.75 | $5.75 | 8,300 | — | — |
| 1997-05-22 | $5.75 | $5.75 | 24,700 | — | — |
| 1997-05-21 | $5.63 | $5.63 | 46,100 | — | — |
| 1997-05-20 | $5.75 | $5.75 | 8,200 | — | — |
| 1997-05-19 | $5.75 | $5.75 | 26,800 | — | — |
| 1997-05-16 | $5.75 | $5.75 | 22,700 | — | — |
| 1997-05-15 | $5.75 | $5.75 | 59,300 | — | — |
| 1997-05-14 | $6.00 | $6.00 | 23,400 | — | — |
| 1997-05-13 | $6.00 | $6.00 | 22,500 | — | — |
| 1997-05-12 | $6.00 | $6.00 | 12,400 | — | — |
| 1997-05-09 | $6.00 | $6.00 | 18,100 | — | — |
| 1997-05-08 | $6.00 | $6.00 | 47,600 | — | — |
| 1997-05-07 | $6.00 | $6.00 | 56,700 | — | — |
| 1997-05-06 | $6.00 | $6.00 | 38,500 | — | — |
| 1997-05-05 | $6.13 | $6.13 | 110,200 | — | — |
| 1997-05-02 | $5.88 | $5.88 | 38,200 | — | — |
| 1997-05-01 | $5.88 | $5.88 | 56,400 | — | — |
| 1997-04-30 | $5.75 | $5.75 | 17,900 | — | — |
| 1997-04-29 | $5.88 | $5.88 | 7,800 | — | — |
| 1997-04-28 | $5.88 | $5.88 | 39,400 | — | — |
| 1997-04-25 | $5.88 | $5.88 | 14,600 | — | — |
| 1997-04-24 | $6.00 | $6.00 | 11,200 | — | — |
| 1997-04-23 | $5.88 | $5.88 | 39,800 | — | — |
| 1997-04-22 | $5.88 | $5.88 | 15,100 | — | — |
| 1997-04-21 | $5.75 | $5.75 | 23,100 | — | — |
| 1997-04-18 | $5.88 | $5.88 | 24,100 | — | — |
| 1997-04-17 | $5.88 | $5.88 | 8,800 | — | — |
| 1997-04-16 | $6.00 | $6.00 | 33,600 | — | — |
| 1997-04-15 | $6.00 | $6.00 | 10,700 | — | — |
| 1997-04-14 | $6.00 | $6.00 | 14,400 | — | — |
| 1997-04-11 | $6.00 | $6.00 | 26,200 | — | — |
| 1997-04-10 | $6.00 | $6.00 | 68,500 | — | — |
| 1997-04-09 | $5.75 | $5.75 | 57,400 | — | — |
| 1997-04-08 | $5.75 | $5.75 | 141,400 | — | — |
| 1997-04-07 | $5.50 | $5.50 | 16,700 | — | — |
| 1997-04-04 | $5.63 | $5.63 | 41,200 | — | — |
| 1997-04-03 | $5.50 | $5.50 | 15,600 | — | — |
| 1997-04-02 | $5.63 | $5.63 | 29,100 | — | — |
| 1997-04-01 | $5.50 | $5.50 | 18,600 | — | — |
| 1997-03-31 | $5.63 | $5.63 | 38,500 | — | — |
| 1997-03-27 | $5.50 | $5.50 | 28,200 | — | — |
| 1997-03-26 | $5.63 | $5.63 | 12,800 | — | — |
| 1997-03-25 | $5.63 | $5.63 | 31,700 | — | — |
| 1997-03-24 | $5.63 | $5.63 | 48,600 | — | — |
| 1997-03-21 | $5.63 | $5.63 | 21,400 | — | — |
| 1997-03-20 | $5.63 | $5.63 | 24,700 | — | — |
| 1997-03-19 | $5.75 | $5.75 | 35,600 | — | — |
| 1997-03-18 | $5.75 | $5.75 | 17,700 | — | — |
| 1997-03-17 | $5.75 | $5.75 | 37,700 | — | — |
| 1997-03-14 | $5.75 | $5.75 | 839,100 | — | — |
| 1997-03-13 | $5.88 | $5.88 | 48,700 | — | — |
| 1997-03-12 | $6.00 | $6.00 | 77,400 | — | — |
| 1997-03-11 | $6.00 | $6.00 | 122,900 | — | — |
| 1997-03-10 | $5.63 | $5.63 | 49,800 | — | — |
| 1997-03-07 | $5.50 | $5.50 | 52,800 | — | — |
| 1997-03-06 | $5.50 | $5.50 | 56,200 | — | — |
| 1997-03-05 | $5.75 | $5.75 | 37,700 | — | — |
| 1997-03-04 | $5.75 | $5.75 | 51,700 | — | — |
| 1997-03-03 | $5.75 | $5.75 | 12,400 | — | — |
| 1997-02-28 | $5.75 | $5.75 | 33,800 | — | — |
| 1997-02-27 | $5.63 | $5.63 | 33,700 | — | — |
| 1997-02-26 | $5.63 | $5.63 | 28,400 | — | — |
| 1997-02-25 | $5.63 | $5.63 | 19,700 | — | — |
| 1997-02-24 | $5.75 | $5.75 | 21,400 | — | — |
| 1997-02-21 | $5.63 | $5.63 | 40,600 | — | — |
| 1997-02-20 | $5.75 | $5.75 | 79,600 | — | — |
| 1997-02-19 | $5.75 | $5.75 | 49,800 | — | — |
| 1997-02-18 | $5.75 | $5.75 | 34,300 | — | — |
| 1997-02-14 | $5.75 | $5.75 | 173,500 | — | — |
| 1997-02-13 | $5.63 | $5.63 | 94,400 | — | — |
| 1997-02-12 | $5.63 | $5.63 | 88,600 | — | — |
| 1997-02-11 | $5.75 | $5.75 | 45,800 | — | — |
| 1997-02-10 | $5.75 | $5.75 | 104,000 | — | — |
| 1997-02-07 | $5.63 | $5.63 | 232,300 | — | — |
| 1997-02-06 | $5.88 | $5.88 | 222,600 | — | — |
| 1997-02-05 | $5.88 | $5.88 | 177,500 | — | — |
| 1997-02-04 | $6.13 | $6.13 | 86,600 | — | — |
| 1997-02-03 | $6.13 | $6.13 | 143,800 | — | — |
| 1997-01-31 | $6.25 | $6.25 | 71,500 | — | — |
| 1997-01-30 | $6.25 | $6.25 | 145,300 | — | — |
| 1997-01-29 | $6.38 | $6.38 | 465,900 | — | — |
| 1997-01-28 | $6.63 | $6.63 | 93,700 | — | — |
| 1997-01-27 | $6.88 | $6.88 | 47,100 | — | — |
| 1997-01-24 | $7.00 | $7.00 | 67,500 | — | — |
| 1997-01-23 | $7.13 | $7.13 | 48,600 | — | — |
| 1997-01-22 | $7.25 | $7.25 | 94,100 | — | — |
| 1997-01-21 | $7.38 | $7.38 | 27,200 | — | — |
| 1997-01-20 | $7.50 | $7.50 | 10,000 | — | — |
| 1997-01-17 | $7.38 | $7.38 | 36,800 | — | — |
| 1997-01-16 | $7.50 | $7.50 | 28,500 | — | — |
| 1997-01-15 | $7.63 | $7.63 | 22,700 | — | — |
| 1997-01-14 | $7.75 | $7.75 | 18,100 | — | — |
| 1997-01-13 | $7.88 | $7.88 | 35,500 | — | — |
| 1997-01-10 | $7.88 | $7.88 | 19,400 | — | — |
| 1997-01-09 | $8.00 | $8.00 | 12,400 | — | — |
| 1997-01-08 | $8.00 | $8.00 | 14,000 | — | — |
| 1997-01-07 | $8.00 | $8.00 | 18,300 | — | — |
| 1997-01-06 | $8.13 | $8.13 | 121,600 | — | — |
| 1997-01-03 | $8.63 | $8.63 | 49,600 | — | — |
| 1997-01-02 | $8.63 | $8.63 | 63,000 | — | — |