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
- 1995-09-21 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 | $9.03 | $9.03 | 422,600 | — | — |
| 1997-12-30 | $8.56 | $8.56 | 159,200 | — | — |
| 1997-12-29 | $7.81 | $7.81 | 660,400 | — | — |
| 1997-12-26 | $7.25 | $7.25 | 80,400 | — | — |
| 1997-12-24 | $7.38 | $7.38 | 940,600 | — | — |
| 1997-12-23 | $7.25 | $7.25 | 1,062,800 | — | — |
| 1997-12-22 | $7.88 | $7.88 | 39,400 | — | — |
| 1997-12-19 | $8.53 | $8.53 | 454,400 | — | — |
| 1997-12-18 | $8.52 | $8.52 | 200,800 | — | — |
| 1997-12-17 | $8.50 | $8.50 | 1,315,200 | — | — |
| 1997-12-16 | $8.88 | $8.88 | 349,600 | — | — |
| 1997-12-15 | $8.97 | $8.97 | 140,400 | — | — |
| 1997-12-12 | $8.95 | $8.95 | 471,600 | — | — |
| 1997-12-11 | $8.98 | $8.98 | 808,400 | — | — |
| 1997-12-10 | $9.06 | $9.06 | 119,600 | — | — |
| 1997-12-09 | $9.00 | $9.00 | 403,600 | — | — |
| 1997-12-08 | $9.03 | $9.03 | 341,600 | — | — |
| 1997-12-05 | $9.03 | $9.03 | 92,000 | — | — |
| 1997-12-04 | $8.97 | $8.97 | 88,400 | — | — |
| 1997-12-03 | $8.75 | $8.75 | 384,000 | — | — |
| 1997-12-02 | $8.88 | $8.88 | 267,200 | — | — |
| 1997-12-01 | $8.94 | $8.94 | 344,800 | — | — |
| 1997-11-28 | $9.06 | $9.06 | 58,800 | — | — |
| 1997-11-26 | $9.00 | $9.00 | 596,800 | — | — |
| 1997-11-25 | $9.00 | $9.00 | 1,305,200 | — | — |
| 1997-11-24 | $9.00 | $9.00 | 1,092,000 | — | — |
| 1997-11-21 | $9.06 | $9.06 | 6,724,400 | — | — |
| 1997-11-20 | $9.34 | $9.34 | 269,200 | — | — |
| 1997-11-19 | $9.28 | $9.28 | 519,600 | — | — |
| 1997-11-18 | $9.13 | $9.13 | 415,600 | — | — |
| 1997-11-17 | $10.13 | $10.13 | 198,000 | — | — |
| 1997-11-14 | $9.78 | $9.78 | 288,800 | — | — |
| 1997-11-13 | $10.25 | $10.25 | 84,400 | — | — |
| 1997-11-12 | $10.38 | $10.38 | 294,800 | — | — |
| 1997-11-11 | $11.16 | $11.16 | 973,600 | — | — |
| 1997-11-10 | $10.69 | $10.69 | 74,800 | — | — |
| 1997-11-07 | $10.31 | $10.31 | 45,600 | — | — |
| 1997-11-06 | $10.53 | $10.53 | 309,200 | — | — |
| 1997-11-05 | $10.31 | $10.31 | 57,200 | — | — |
| 1997-11-04 | $10.06 | $10.06 | 43,200 | — | — |
| 1997-11-03 | $10.25 | $10.25 | 34,000 | — | — |
| 1997-10-31 | $10.00 | $10.00 | 213,200 | — | — |
| 1997-10-30 | $9.94 | $9.94 | 243,600 | — | — |
| 1997-10-29 | $10.25 | $10.25 | 256,400 | — | — |
| 1997-10-28 | $10.28 | $10.28 | 808,400 | — | — |
| 1997-10-27 | $10.00 | $10.00 | 314,000 | — | — |
| 1997-10-24 | $11.00 | $11.00 | 392,400 | — | — |
| 1997-10-23 | $10.47 | $10.47 | 388,800 | — | — |
| 1997-10-22 | $10.31 | $10.31 | 1,860,400 | — | — |
| 1997-10-21 | $10.00 | $10.00 | 148,000 | — | — |
| 1997-10-20 | $9.63 | $9.63 | 65,200 | — | — |
| 1997-10-17 | $9.44 | $9.44 | 28,400 | — | — |
| 1997-10-16 | $9.75 | $9.75 | 33,200 | — | — |
| 1997-10-15 | $9.63 | $9.63 | 54,000 | — | — |
| 1997-10-14 | $9.63 | $9.63 | 145,600 | — | — |
| 1997-10-13 | $9.63 | $9.63 | 36,000 | — | — |
| 1997-10-10 | $9.75 | $9.75 | 265,200 | — | — |
| 1997-10-09 | $9.69 | $9.69 | 254,000 | — | — |
| 1997-10-08 | $9.72 | $9.72 | 65,600 | — | — |
| 1997-10-07 | $10.00 | $10.00 | 161,600 | — | — |
| 1997-10-06 | $9.81 | $9.81 | 133,200 | — | — |
| 1997-10-03 | $9.66 | $9.66 | 209,200 | — | — |
| 1997-10-02 | $9.06 | $9.06 | 200,400 | — | — |
| 1997-10-01 | $8.75 | $8.75 | 35,200 | — | — |
| 1997-09-30 | $8.75 | $8.75 | 148,400 | — | — |
| 1997-09-29 | $8.88 | $8.88 | 8,000 | — | — |
| 1997-09-26 | $8.97 | $8.97 | 70,000 | — | — |
| 1997-09-25 | $8.97 | $8.97 | 125,600 | — | — |
| 1997-09-24 | $8.75 | $8.75 | 39,200 | — | — |
| 1997-09-23 | $8.75 | $8.75 | 88,400 | — | — |
| 1997-09-22 | $8.94 | $8.94 | 1,608,000 | — | — |
| 1997-09-19 | $9.03 | $9.03 | 217,200 | — | — |
| 1997-09-18 | $9.00 | $9.00 | 129,600 | — | — |
| 1997-09-17 | $8.88 | $8.88 | 1,854,800 | — | — |
| 1997-09-16 | $9.13 | $9.13 | 111,600 | — | — |
| 1997-09-15 | $8.75 | $8.75 | 60,000 | — | — |
| 1997-09-12 | $8.72 | $8.72 | 48,800 | — | — |
| 1997-09-11 | $8.41 | $8.41 | 228,800 | — | — |
| 1997-09-10 | $8.94 | $8.94 | 218,400 | — | — |
| 1997-09-09 | $8.78 | $8.78 | 153,200 | — | — |
| 1997-09-08 | $8.38 | $8.38 | 81,200 | — | — |
| 1997-09-05 | $8.16 | $8.16 | 90,800 | — | — |
| 1997-09-04 | $8.03 | $8.03 | 62,400 | — | — |
| 1997-09-03 | $7.94 | $7.94 | 40,800 | — | — |
| 1997-09-02 | $7.69 | $7.69 | 74,000 | — | — |
| 1997-08-29 | $7.63 | $7.63 | 165,600 | — | — |
| 1997-08-28 | $7.38 | $7.38 | 196,400 | — | — |
| 1997-08-27 | $7.19 | $7.19 | 75,200 | — | — |
| 1997-08-26 | $7.13 | $7.13 | 23,600 | — | — |
| 1997-08-25 | $7.38 | $7.38 | 91,600 | — | — |
| 1997-08-22 | $7.25 | $7.25 | 9,200 | — | — |
| 1997-08-21 | $7.25 | $7.25 | 156,800 | — | — |
| 1997-08-20 | $7.25 | $7.25 | 160,800 | — | — |
| 1997-08-19 | $7.13 | $7.13 | 86,400 | — | — |
| 1997-08-18 | $7.00 | $7.00 | 18,800 | — | — |
| 1997-08-15 | $7.09 | $7.09 | 36,400 | — | — |
| 1997-08-14 | $7.19 | $7.19 | 386,800 | — | — |
| 1997-08-13 | $6.59 | $6.59 | 155,600 | — | — |
| 1997-08-12 | $6.38 | $6.38 | 47,600 | — | — |
| 1997-08-11 | $6.34 | $6.34 | 10,400 | — | — |
| 1997-08-08 | $6.28 | $6.28 | 271,200 | — | — |
| 1997-08-07 | $6.30 | $6.30 | 14,800 | — | — |
| 1997-08-06 | $6.25 | $6.25 | 48,000 | — | — |
| 1997-08-05 | $6.38 | $6.38 | 8,000 | — | — |
| 1997-08-04 | $6.38 | $6.38 | 32,000 | — | — |
| 1997-08-01 | $6.31 | $6.31 | 120,800 | — | — |
| 1997-07-31 | $6.31 | $6.31 | 14,800 | — | — |
| 1997-07-30 | $6.19 | $6.19 | 118,400 | — | — |
| 1997-07-29 | $6.16 | $6.16 | 109,200 | — | — |
| 1997-07-28 | $6.25 | $6.25 | 54,800 | — | — |
| 1997-07-25 | $6.19 | $6.19 | 20,400 | — | — |
| 1997-07-24 | $6.09 | $6.09 | 3,200 | — | — |
| 1997-07-23 | $6.19 | $6.19 | 1,600 | — | — |
| 1997-07-22 | $6.13 | $6.13 | 45,600 | — | — |
| 1997-07-21 | $6.13 | $6.13 | 14,400 | — | — |
| 1997-07-18 | $6.16 | $6.16 | 28,800 | — | — |
| 1997-07-17 | $6.25 | $6.25 | 18,800 | — | — |
| 1997-07-16 | $6.28 | $6.28 | 4,000 | — | — |
| 1997-07-15 | $6.22 | $6.22 | 154,400 | — | — |
| 1997-07-14 | $6.19 | $6.19 | 92,800 | — | — |
| 1997-07-11 | $6.41 | $6.41 | 67,600 | — | — |
| 1997-07-10 | $6.31 | $6.31 | 210,400 | — | — |
| 1997-07-09 | $6.31 | $6.31 | 146,000 | — | — |
| 1997-07-08 | $6.38 | $6.38 | 7,200 | — | — |
| 1997-07-07 | $6.31 | $6.31 | 2,400 | — | — |
| 1997-07-03 | $6.31 | $6.31 | 51,600 | — | — |
| 1997-07-02 | $6.44 | $6.44 | 5,600 | — | — |
| 1997-07-01 | $6.44 | $6.44 | 11,200 | — | — |
| 1997-06-30 | $6.50 | $6.50 | 250,400 | — | — |
| 1997-06-27 | $6.44 | $6.44 | 154,800 | — | — |
| 1997-06-26 | $6.31 | $6.31 | 26,800 | — | — |
| 1997-06-25 | $6.31 | $6.31 | 12,800 | — | — |
| 1997-06-24 | $6.22 | $6.22 | 344,000 | — | — |
| 1997-06-23 | $6.25 | $6.25 | 357,200 | — | — |
| 1997-06-20 | $6.20 | $6.20 | 154,800 | — | — |
| 1997-06-19 | $6.25 | $6.25 | 50,800 | — | — |
| 1997-06-18 | $6.06 | $6.06 | 157,200 | — | — |
| 1997-06-17 | $5.78 | $5.78 | 19,600 | — | — |
| 1997-06-16 | $5.78 | $5.78 | 41,600 | — | — |
| 1997-06-13 | $5.63 | $5.63 | 81,200 | — | — |
| 1997-06-12 | $5.59 | $5.59 | 9,600 | — | — |
| 1997-06-11 | $5.69 | $5.69 | 6,400 | — | — |
| 1997-06-10 | $5.63 | $5.63 | 12,800 | — | — |
| 1997-06-09 | $5.63 | $5.63 | 179,200 | — | — |
| 1997-06-06 | $6.16 | $6.16 | 162,400 | — | — |
| 1997-06-05 | $5.88 | $5.88 | 173,200 | — | — |
| 1997-06-04 | $5.97 | $5.97 | 44,800 | — | — |
| 1997-06-03 | $5.84 | $5.84 | 157,600 | — | — |
| 1997-06-02 | $5.81 | $5.81 | 5,600 | — | — |
| 1997-05-30 | $5.81 | $5.81 | 68,000 | — | — |
| 1997-05-29 | $6.06 | $6.06 | 96,400 | — | — |
| 1997-05-28 | $5.72 | $5.72 | 431,200 | — | — |
| 1997-05-27 | $5.63 | $5.63 | 268,800 | — | — |
| 1997-05-23 | $5.19 | $5.19 | 10,400 | — | — |
| 1997-05-22 | $5.25 | $5.25 | 2,095,200 | — | — |
| 1997-05-21 | $5.13 | $5.13 | 5,200 | — | — |
| 1997-05-20 | $5.00 | $5.00 | 22,400 | — | — |
| 1997-05-19 | $5.06 | $5.06 | 18,800 | — | — |
| 1997-05-16 | $5.06 | $5.06 | 18,800 | — | — |
| 1997-05-15 | $4.94 | $4.94 | 26,800 | — | — |
| 1997-05-14 | $4.94 | $4.94 | 42,000 | — | — |
| 1997-05-13 | $5.06 | $5.06 | 64,000 | — | — |
| 1997-05-12 | $4.94 | $4.94 | 79,600 | — | — |
| 1997-05-09 | $5.06 | $5.06 | 96,800 | — | — |
| 1997-05-08 | $5.05 | $5.05 | 302,400 | — | — |
| 1997-05-07 | $4.41 | $4.41 | 32,400 | — | — |
| 1997-05-06 | $4.22 | $4.22 | 22,000 | — | — |
| 1997-05-05 | $4.31 | $4.31 | 96,400 | — | — |
| 1997-05-02 | $4.16 | $4.16 | 12,800 | — | — |
| 1997-05-01 | $4.19 | $4.19 | 1,059,600 | — | — |
| 1997-04-30 | $4.31 | $4.31 | 112,000 | — | — |
| 1997-04-29 | $4.13 | $4.13 | 302,400 | — | — |
| 1997-04-28 | $4.50 | $4.50 | 71,600 | — | — |
| 1997-04-25 | $4.53 | $4.53 | 3,200 | — | — |
| 1997-04-24 | $4.53 | $4.53 | 13,600 | — | — |
| 1997-04-23 | $4.47 | $4.47 | 29,200 | — | — |
| 1997-04-22 | $4.47 | $4.47 | 284,000 | — | — |
| 1997-04-21 | $4.50 | $4.50 | 35,200 | — | — |
| 1997-04-18 | $4.41 | $4.41 | 6,400 | — | — |
| 1997-04-17 | $4.50 | $4.50 | 313,600 | — | — |
| 1997-04-16 | $4.38 | $4.38 | 26,000 | — | — |
| 1997-04-15 | $4.50 | $4.50 | 10,400 | — | — |
| 1997-04-14 | $4.44 | $4.44 | 8,800 | — | — |
| 1997-04-11 | $4.44 | $4.44 | 2,000 | — | — |
| 1997-04-10 | $4.59 | $4.59 | 36,000 | — | — |
| 1997-04-09 | $4.44 | $4.44 | 1,600 | — | — |
| 1997-04-08 | $4.50 | $4.50 | 66,000 | — | — |
| 1997-04-07 | $4.47 | $4.47 | 12,800 | — | — |
| 1997-04-04 | $4.44 | $4.44 | 14,000 | — | — |
| 1997-04-03 | $4.44 | $4.44 | 124,400 | — | — |
| 1997-04-02 | $4.56 | $4.56 | 9,600 | — | — |
| 1997-04-01 | $4.59 | $4.59 | 6,400 | — | — |
| 1997-03-31 | $4.44 | $4.44 | 6,400 | — | — |
| 1997-03-27 | $4.44 | $4.44 | 8,000 | — | — |
| 1997-03-26 | $4.63 | $4.63 | 4,800 | — | — |
| 1997-03-25 | $4.50 | $4.50 | 41,600 | — | — |
| 1997-03-24 | $4.50 | $4.50 | 17,600 | — | — |
| 1997-03-21 | $4.50 | $4.50 | 10,800 | — | — |
| 1997-03-20 | $4.50 | $4.50 | 57,200 | — | — |
| 1997-03-19 | $4.69 | $4.69 | 14,400 | — | — |
| 1997-03-18 | $4.50 | $4.50 | 20,400 | — | — |
| 1997-03-17 | $4.63 | $4.63 | 43,600 | — | — |
| 1997-03-14 | $4.63 | $4.63 | 14,800 | — | — |
| 1997-03-13 | $4.63 | $4.63 | 25,200 | — | — |
| 1997-03-12 | $4.72 | $4.72 | 8,800 | — | — |
| 1997-03-11 | $4.66 | $4.66 | 58,400 | — | — |
| 1997-03-10 | $4.66 | $4.66 | 54,800 | — | — |
| 1997-03-07 | $4.63 | $4.63 | 50,400 | — | — |
| 1997-03-06 | $4.75 | $4.75 | 25,600 | — | — |
| 1997-03-05 | $4.63 | $4.63 | 116,000 | — | — |
| 1997-03-04 | $4.63 | $4.63 | 54,000 | — | — |
| 1997-03-03 | $4.38 | $4.38 | 23,600 | — | — |
| 1997-02-28 | $4.19 | $4.19 | 75,600 | — | — |
| 1997-02-27 | $4.56 | $4.56 | 20,000 | — | — |
| 1997-02-26 | $4.81 | $4.81 | 46,000 | — | — |
| 1997-02-25 | $4.75 | $4.75 | 9,200 | — | — |
| 1997-02-24 | $4.88 | $4.87 | 15,200 | — | — |
| 1997-02-21 | $5.00 | $5.00 | 1,200 | — | — |
| 1997-02-20 | $4.75 | $4.75 | 212,800 | — | — |
| 1997-02-19 | $4.75 | $4.75 | 114,400 | — | — |
| 1997-02-18 | $4.75 | $4.75 | 41,200 | — | — |
| 1997-02-14 | $4.75 | $4.75 | 226,400 | — | — |
| 1997-02-13 | $4.75 | $4.75 | 38,800 | — | — |
| 1997-02-12 | $4.75 | $4.75 | 26,000 | — | — |
| 1997-02-11 | $4.81 | $4.81 | 17,600 | — | — |
| 1997-02-10 | $4.75 | $4.75 | 50,000 | — | — |
| 1997-02-07 | $5.13 | $5.13 | 156,000 | — | — |
| 1997-02-06 | $5.06 | $5.06 | 478,000 | — | — |
| 1997-02-05 | $5.06 | $5.06 | 2,800 | — | — |
| 1997-02-04 | $5.06 | $5.06 | 22,800 | — | — |
| 1997-02-03 | $5.25 | $5.25 | 210,000 | — | — |
| 1997-01-31 | $5.19 | $5.19 | 392,000 | — | — |
| 1997-01-30 | $5.20 | $5.20 | 40,800 | — | — |
| 1997-01-29 | $5.44 | $5.44 | 34,800 | — | — |
| 1997-01-28 | $5.31 | $5.31 | 171,600 | — | — |
| 1997-01-27 | $5.44 | $5.44 | 26,800 | — | — |
| 1997-01-24 | $5.31 | $5.31 | 256,800 | — | — |
| 1997-01-23 | $5.50 | $5.50 | 294,400 | — | — |
| 1997-01-22 | $5.44 | $5.44 | 1,213,600 | — | — |
| 1997-01-21 | $5.38 | $5.38 | 570,800 | — | — |
| 1997-01-20 | $5.19 | $5.19 | 264,400 | — | — |
| 1997-01-17 | $5.06 | $5.06 | 236,000 | — | — |
| 1997-01-16 | $5.13 | $5.13 | 42,800 | — | — |
| 1997-01-15 | $5.00 | $5.00 | 195,600 | — | — |
| 1997-01-14 | $4.88 | $4.87 | 396,800 | — | — |
| 1997-01-13 | $4.63 | $4.63 | 142,800 | — | — |
| 1997-01-10 | $4.69 | $4.69 | 143,600 | — | — |
| 1997-01-09 | $4.56 | $4.56 | 96,400 | — | — |
| 1997-01-08 | $4.44 | $4.44 | 407,600 | — | — |
| 1997-01-07 | $4.38 | $4.38 | 148,800 | — | — |
| 1997-01-06 | $4.38 | $4.38 | 86,400 | — | — |
| 1997-01-03 | $4.19 | $4.19 | 2,000 | — | — |
| 1997-01-02 | $4.19 | $4.19 | 116,000 | — | — |