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
- 1994-10-28 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 | $7.63 | $7.63 | 21,800 | — | — |
| 1997-12-30 | $7.63 | $7.63 | 30,200 | — | — |
| 1997-12-29 | $7.56 | $7.56 | 33,800 | — | — |
| 1997-12-26 | $7.44 | $7.44 | 5,400 | — | — |
| 1997-12-24 | $7.50 | $7.50 | 22,200 | — | — |
| 1997-12-23 | $7.69 | $7.69 | 7,600 | — | — |
| 1997-12-22 | $7.75 | $7.75 | 6,400 | — | — |
| 1997-12-19 | $7.94 | $7.94 | 41,600 | — | — |
| 1997-12-18 | $7.94 | $7.94 | 16,200 | — | — |
| 1997-12-17 | $8.06 | $8.06 | 25,200 | — | — |
| 1997-12-16 | $8.50 | $8.50 | 16,400 | — | — |
| 1997-12-15 | $8.44 | $8.44 | 13,600 | — | — |
| 1997-12-12 | $8.56 | $8.56 | 46,400 | — | — |
| 1997-12-11 | $8.56 | $8.56 | 46,000 | — | — |
| 1997-12-10 | $8.38 | $8.37 | 7,200 | — | — |
| 1997-12-09 | $8.28 | $8.28 | 32,000 | — | — |
| 1997-12-08 | $8.38 | $8.37 | 99,400 | — | — |
| 1997-12-05 | $8.06 | $8.06 | 511,000 | — | — |
| 1997-12-04 | $8.06 | $8.06 | 6,400 | — | — |
| 1997-12-03 | $8.00 | $8.00 | 513,200 | — | — |
| 1997-12-02 | $7.88 | $7.87 | 20,200 | — | — |
| 1997-12-01 | $8.06 | $8.06 | 89,200 | — | — |
| 1997-11-28 | $8.00 | $8.00 | 800 | — | — |
| 1997-11-26 | $7.94 | $7.94 | 3,000 | — | — |
| 1997-11-25 | $7.94 | $7.94 | 27,200 | — | — |
| 1997-11-24 | $8.00 | $8.00 | 51,600 | — | — |
| 1997-11-21 | $8.00 | $8.00 | 55,400 | — | — |
| 1997-11-20 | $8.03 | $8.03 | 95,000 | — | — |
| 1997-11-19 | $7.94 | $7.94 | 9,200 | — | — |
| 1997-11-18 | $7.94 | $7.94 | 18,200 | — | — |
| 1997-11-17 | $8.03 | $8.03 | 74,000 | — | — |
| 1997-11-14 | $8.00 | $8.00 | 536,600 | — | — |
| 1997-11-13 | $8.13 | $8.12 | 3,595,400 | — | — |
| 1997-11-12 | $8.00 | $8.00 | 186,600 | — | — |
| 1997-11-11 | $8.44 | $8.44 | 0 | — | — |
| 1997-11-10 | $8.44 | $8.44 | 170,000 | — | — |
| 1997-11-07 | $8.34 | $8.34 | 5,000 | — | — |
| 1997-11-06 | $8.38 | $8.37 | 16,800 | — | — |
| 1997-11-05 | $8.44 | $8.44 | 3,600 | — | — |
| 1997-11-04 | $8.31 | $8.31 | 13,200 | — | — |
| 1997-11-03 | $8.38 | $8.37 | 13,600 | — | — |
| 1997-10-31 | $8.25 | $8.25 | 8,000 | — | — |
| 1997-10-30 | $8.25 | $8.25 | 14,400 | — | — |
| 1997-10-29 | $8.56 | $8.56 | 17,000 | — | — |
| 1997-10-28 | $8.13 | $8.12 | 48,600 | — | — |
| 1997-10-27 | $8.13 | $8.12 | 34,400 | — | — |
| 1997-10-24 | $8.69 | $8.69 | 17,000 | — | — |
| 1997-10-23 | $9.00 | $9.00 | 162,400 | — | — |
| 1997-10-22 | $8.88 | $8.87 | 125,000 | — | — |
| 1997-10-21 | $9.00 | $9.00 | 34,200 | — | — |
| 1997-10-20 | $9.13 | $9.13 | 104,200 | — | — |
| 1997-10-17 | $9.13 | $9.13 | 361,600 | — | — |
| 1997-10-16 | $9.25 | $9.25 | 58,400 | — | — |
| 1997-10-15 | $9.19 | $9.19 | 54,400 | — | — |
| 1997-10-14 | $9.50 | $9.50 | 59,000 | — | — |
| 1997-10-13 | $9.88 | $9.87 | 116,800 | — | — |
| 1997-10-10 | $9.63 | $9.62 | 96,800 | — | — |
| 1997-10-09 | $9.00 | $9.00 | 37,000 | — | — |
| 1997-10-08 | $9.13 | $9.13 | 55,200 | — | — |
| 1997-10-07 | $9.50 | $9.50 | 96,800 | — | — |
| 1997-10-06 | $9.06 | $9.06 | 74,000 | — | — |
| 1997-10-03 | $9.25 | $9.25 | 17,600 | — | — |
| 1997-10-02 | $9.00 | $9.00 | 4,800 | — | — |
| 1997-10-01 | $8.94 | $8.94 | 39,200 | — | — |
| 1997-09-30 | $9.00 | $9.00 | 48,000 | — | — |
| 1997-09-29 | $8.67 | $8.67 | 178,800 | — | — |
| 1997-09-26 | $8.75 | $8.75 | 95,200 | — | — |
| 1997-09-25 | $8.44 | $8.44 | 24,800 | — | — |
| 1997-09-24 | $8.81 | $8.81 | 18,400 | — | — |
| 1997-09-23 | $8.75 | $8.75 | 119,600 | — | — |
| 1997-09-22 | $8.63 | $8.62 | 18,000 | — | — |
| 1997-09-19 | $8.50 | $8.50 | 4,200 | — | — |
| 1997-09-18 | $8.64 | $8.64 | 22,200 | — | — |
| 1997-09-17 | $8.34 | $8.34 | 91,000 | — | — |
| 1997-09-16 | $8.31 | $8.31 | 39,000 | — | — |
| 1997-09-15 | $8.44 | $8.44 | 104,600 | — | — |
| 1997-09-12 | $8.44 | $8.44 | 53,800 | — | — |
| 1997-09-11 | $8.41 | $8.41 | 16,600 | — | — |
| 1997-09-10 | $8.38 | $8.37 | 5,600 | — | — |
| 1997-09-09 | $8.44 | $8.44 | 4,000 | — | — |
| 1997-09-08 | $8.50 | $8.50 | 148,000 | — | — |
| 1997-09-05 | $8.31 | $8.31 | 2,600 | — | — |
| 1997-09-04 | $8.41 | $8.41 | 41,400 | — | — |
| 1997-09-03 | $8.25 | $8.25 | 23,400 | — | — |
| 1997-09-02 | $8.31 | $8.31 | 2,600 | — | — |
| 1997-08-29 | $8.50 | $8.50 | 112,200 | — | — |
| 1997-08-28 | $8.50 | $8.50 | 50,600 | — | — |
| 1997-08-27 | $8.38 | $8.37 | 29,400 | — | — |
| 1997-08-26 | $8.44 | $8.44 | 26,800 | — | — |
| 1997-08-25 | $8.38 | $8.37 | 4,600 | — | — |
| 1997-08-22 | $8.50 | $8.50 | 12,800 | — | — |
| 1997-08-21 | $8.69 | $8.69 | 7,800 | — | — |
| 1997-08-20 | $8.63 | $8.62 | 20,600 | — | — |
| 1997-08-19 | $8.88 | $8.87 | 600 | — | — |
| 1997-08-18 | $8.88 | $8.87 | 400 | — | — |
| 1997-08-15 | $8.88 | $8.87 | 36,800 | — | — |
| 1997-08-14 | $9.13 | $9.13 | 1,800 | — | — |
| 1997-08-13 | $8.94 | $8.94 | 40,600 | — | — |
| 1997-08-12 | $9.00 | $9.00 | 44,000 | — | — |
| 1997-08-11 | $9.00 | $9.00 | 23,400 | — | — |
| 1997-08-08 | $9.00 | $9.00 | 16,200 | — | — |
| 1997-08-07 | $9.38 | $9.37 | 6,600 | — | — |
| 1997-08-06 | $9.38 | $9.37 | 2,800 | — | — |
| 1997-08-05 | $9.25 | $9.25 | 4,400 | — | — |
| 1997-08-04 | $9.25 | $9.25 | 3,400 | — | — |
| 1997-08-01 | $9.38 | $9.37 | 23,000 | — | — |
| 1997-07-31 | $9.50 | $9.50 | 1,800 | — | — |
| 1997-07-30 | $9.75 | $9.75 | 76,400 | — | — |
| 1997-07-29 | $9.38 | $9.37 | 27,000 | — | — |
| 1997-07-28 | $9.75 | $9.75 | 16,000 | — | — |
| 1997-07-25 | $9.69 | $9.69 | 81,000 | — | — |
| 1997-07-24 | $9.25 | $9.25 | 53,200 | — | — |
| 1997-07-23 | $9.06 | $9.06 | 20,800 | — | — |
| 1997-07-22 | $9.25 | $9.25 | 15,600 | — | — |
| 1997-07-21 | $8.88 | $8.87 | 1,000 | — | — |
| 1997-07-18 | $8.88 | $8.87 | 142,800 | — | — |
| 1997-07-17 | $8.63 | $8.62 | 63,400 | — | — |
| 1997-07-16 | $9.56 | $9.56 | 32,800 | — | — |
| 1997-07-15 | $10.00 | $10.00 | 6,400 | — | — |
| 1997-07-14 | $9.88 | $9.87 | 19,800 | — | — |
| 1997-07-11 | $9.75 | $9.75 | 38,400 | — | — |
| 1997-07-10 | $9.25 | $9.25 | 17,400 | — | — |
| 1997-07-09 | $9.25 | $9.25 | 2,400 | — | — |
| 1997-07-08 | $9.25 | $9.25 | 6,800 | — | — |
| 1997-07-07 | $9.50 | $9.50 | 42,200 | — | — |
| 1997-07-03 | $9.25 | $9.25 | 24,800 | — | — |
| 1997-07-02 | $9.25 | $9.25 | 16,200 | — | — |
| 1997-07-01 | $9.13 | $9.13 | 180,000 | — | — |
| 1997-06-30 | $8.19 | $8.19 | 42,600 | — | — |
| 1997-06-27 | $8.13 | $8.12 | 50,600 | — | — |
| 1997-06-26 | $7.88 | $7.87 | 3,000 | — | — |
| 1997-06-25 | $7.69 | $7.69 | 52,400 | — | — |
| 1997-06-24 | $7.75 | $7.75 | 53,800 | — | — |
| 1997-06-23 | $8.25 | $8.25 | 173,800 | — | — |
| 1997-06-20 | $8.69 | $8.69 | 23,200 | — | — |
| 1997-06-19 | $9.06 | $9.06 | 12,200 | — | — |
| 1997-06-18 | $8.81 | $8.81 | 3,400 | — | — |
| 1997-06-17 | $8.81 | $8.81 | 30,200 | — | — |
| 1997-06-16 | $8.69 | $8.69 | 61,000 | — | — |
| 1997-06-13 | $8.53 | $8.53 | 115,800 | — | — |
| 1997-06-12 | $8.56 | $8.56 | 3,400 | — | — |
| 1997-06-11 | $8.50 | $8.50 | 86,400 | — | — |
| 1997-06-10 | $8.50 | $8.50 | 70,000 | — | — |
| 1997-06-09 | $8.88 | $8.87 | 159,400 | — | — |
| 1997-06-06 | $9.06 | $9.06 | 109,000 | — | — |
| 1997-06-05 | $8.00 | $8.00 | 32,400 | — | — |
| 1997-06-04 | $7.63 | $7.63 | 31,000 | — | — |
| 1997-06-03 | $7.63 | $7.63 | 25,400 | — | — |
| 1997-06-02 | $7.63 | $7.63 | 20,200 | — | — |
| 1997-05-30 | $7.56 | $7.56 | 6,800 | — | — |
| 1997-05-29 | $7.38 | $7.37 | 24,000 | — | — |
| 1997-05-28 | $7.38 | $7.37 | 18,000 | — | — |
| 1997-05-27 | $7.63 | $7.63 | 17,400 | — | — |
| 1997-05-23 | $7.38 | $7.37 | 19,800 | — | — |
| 1997-05-22 | $7.25 | $7.25 | 5,000 | — | — |
| 1997-05-21 | $7.31 | $7.31 | 4,600 | — | — |
| 1997-05-20 | $7.25 | $7.25 | 800 | — | — |
| 1997-05-19 | $7.25 | $7.25 | 7,200 | — | — |
| 1997-05-16 | $7.25 | $7.25 | 4,000 | — | — |
| 1997-05-15 | $7.50 | $7.50 | 9,000 | — | — |
| 1997-05-14 | $7.38 | $7.37 | 21,400 | — | — |
| 1997-05-13 | $7.63 | $7.63 | 0 | — | — |
| 1997-05-12 | $7.63 | $7.63 | 6,600 | — | — |
| 1997-05-09 | $7.38 | $7.37 | 3,800 | — | — |
| 1997-05-08 | $7.63 | $7.63 | 55,400 | — | — |
| 1997-05-07 | $7.44 | $7.44 | 83,600 | — | — |
| 1997-05-06 | $7.38 | $7.37 | 23,400 | — | — |
| 1997-05-05 | $7.25 | $7.25 | 5,600 | — | — |
| 1997-05-02 | $7.25 | $7.25 | 49,400 | — | — |
| 1997-05-01 | $6.88 | $6.87 | 14,400 | — | — |
| 1997-04-30 | $6.88 | $6.87 | 40,400 | — | — |
| 1997-04-29 | $7.13 | $7.13 | 15,400 | — | — |
| 1997-04-28 | $7.13 | $7.13 | 18,400 | — | — |
| 1997-04-25 | $7.38 | $7.37 | 5,000 | — | — |
| 1997-04-24 | $7.25 | $7.25 | 11,400 | — | — |
| 1997-04-23 | $7.38 | $7.37 | 53,400 | — | — |
| 1997-04-22 | $7.50 | $7.50 | 10,000 | — | — |
| 1997-04-21 | $7.50 | $7.50 | 3,200 | — | — |
| 1997-04-18 | $7.50 | $7.50 | 3,400 | — | — |
| 1997-04-17 | $7.63 | $7.63 | 42,200 | — | — |
| 1997-04-16 | $8.25 | $8.25 | 101,000 | — | — |
| 1997-04-15 | $7.50 | $7.50 | 14,200 | — | — |
| 1997-04-14 | $7.63 | $7.63 | 10,600 | — | — |
| 1997-04-11 | $7.63 | $7.63 | 46,400 | — | — |
| 1997-04-10 | $7.75 | $7.75 | 10,000 | — | — |
| 1997-04-09 | $7.63 | $7.63 | 51,200 | — | — |
| 1997-04-08 | $7.50 | $7.50 | 32,200 | — | — |
| 1997-04-07 | $7.25 | $7.25 | 20,400 | — | — |
| 1997-04-04 | $7.00 | $7.00 | 4,600 | — | — |
| 1997-04-03 | $7.13 | $7.13 | 200 | — | — |
| 1997-04-02 | $7.00 | $7.00 | 200 | — | — |
| 1997-04-01 | $7.00 | $7.00 | 19,200 | — | — |
| 1997-03-31 | $7.06 | $7.06 | 14,000 | — | — |
| 1997-03-27 | $7.19 | $7.19 | 26,000 | — | — |
| 1997-03-26 | $7.00 | $7.00 | 1,400 | — | — |
| 1997-03-25 | $7.13 | $7.13 | 24,600 | — | — |
| 1997-03-24 | $6.63 | $6.62 | 7,400 | — | — |
| 1997-03-21 | $6.75 | $6.75 | 16,000 | — | — |
| 1997-03-20 | $6.88 | $6.87 | 8,600 | — | — |
| 1997-03-19 | $6.63 | $6.62 | 28,000 | — | — |
| 1997-03-18 | $6.69 | $6.69 | 7,800 | — | — |
| 1997-03-17 | $6.63 | $6.62 | 19,400 | — | — |
| 1997-03-14 | $6.88 | $6.87 | 6,600 | — | — |
| 1997-03-13 | $6.75 | $6.75 | 19,800 | — | — |
| 1997-03-12 | $7.00 | $7.00 | 59,000 | — | — |
| 1997-03-11 | $7.06 | $7.06 | 2,600 | — | — |
| 1997-03-10 | $7.00 | $7.00 | 59,800 | — | — |
| 1997-03-07 | $7.06 | $7.06 | 6,800 | — | — |
| 1997-03-06 | $7.13 | $7.13 | 22,000 | — | — |
| 1997-03-05 | $7.13 | $7.13 | 34,000 | — | — |
| 1997-03-04 | $7.00 | $7.00 | 473,600 | — | — |
| 1997-03-03 | $7.13 | $7.13 | 50,400 | — | — |
| 1997-02-28 | $7.06 | $7.06 | 27,400 | — | — |
| 1997-02-27 | $6.88 | $6.87 | 17,600 | — | — |
| 1997-02-26 | $6.88 | $6.87 | 55,800 | — | — |
| 1997-02-25 | $7.38 | $7.37 | 7,200 | — | — |
| 1997-02-24 | $7.00 | $7.00 | 6,400 | — | — |
| 1997-02-21 | $7.19 | $7.19 | 38,200 | — | — |
| 1997-02-20 | $7.50 | $7.50 | 1,800 | — | — |
| 1997-02-19 | $7.50 | $7.50 | 102,800 | — | — |
| 1997-02-18 | $7.75 | $7.75 | 5,400 | — | — |
| 1997-02-14 | $7.75 | $7.75 | 10,400 | — | — |
| 1997-02-13 | $7.63 | $7.63 | 58,400 | — | — |
| 1997-02-12 | $7.63 | $7.63 | 20,800 | — | — |
| 1997-02-11 | $7.50 | $7.50 | 184,000 | — | — |
| 1997-02-10 | $6.75 | $6.75 | 74,600 | — | — |
| 1997-02-07 | $6.75 | $6.75 | 67,600 | — | — |
| 1997-02-06 | $6.63 | $6.62 | 3,800 | — | — |
| 1997-02-05 | $6.63 | $6.62 | 5,000 | — | — |
| 1997-02-04 | $6.75 | $6.75 | 50,600 | — | — |
| 1997-02-03 | $6.69 | $6.69 | 24,200 | — | — |
| 1997-01-31 | $6.88 | $6.87 | 27,800 | — | — |
| 1997-01-30 | $6.63 | $6.62 | 346,600 | — | — |
| 1997-01-29 | $6.50 | $6.50 | 292,600 | — | — |
| 1997-01-28 | $6.63 | $6.62 | 357,400 | — | — |
| 1997-01-27 | $5.94 | $5.94 | 33,800 | — | — |
| 1997-01-24 | $5.94 | $5.94 | 152,200 | — | — |
| 1997-01-23 | $6.00 | $6.00 | 213,200 | — | — |
| 1997-01-22 | $6.50 | $6.50 | 68,000 | — | — |
| 1997-01-21 | $6.75 | $6.75 | 86,600 | — | — |
| 1997-01-20 | $7.31 | $7.31 | 19,000 | — | — |
| 1997-01-17 | $7.50 | $7.50 | 63,600 | — | — |
| 1997-01-16 | $7.31 | $7.31 | 9,400 | — | — |
| 1997-01-15 | $7.81 | $7.81 | 2,400 | — | — |
| 1997-01-14 | $7.69 | $7.69 | 49,600 | — | — |
| 1997-01-13 | $7.88 | $7.87 | 5,600 | — | — |
| 1997-01-10 | $7.88 | $7.87 | 1,400 | — | — |
| 1997-01-09 | $7.88 | $7.87 | 55,600 | — | — |
| 1997-01-08 | $7.56 | $7.56 | 116,400 | — | — |
| 1997-01-07 | $7.50 | $7.50 | 13,600 | — | — |
| 1997-01-06 | $7.63 | $7.63 | 9,200 | — | — |
| 1997-01-03 | $7.50 | $7.50 | 2,400 | — | — |
| 1997-01-02 | $7.25 | $7.25 | 7,200 | — | — |