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
- 1992-09-17 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 | $7.88 | $7.88 | 34,233 | — | — |
| 1997-12-30 | $7.88 | $7.88 | 32,800 | — | — |
| 1997-12-29 | $8.16 | $8.16 | 19,700 | — | — |
| 1997-12-26 | $8.25 | $8.25 | 5,167 | — | — |
| 1997-12-24 | $7.88 | $7.88 | 1,167 | — | — |
| 1997-12-23 | $8.16 | $8.16 | 16,633 | — | — |
| 1997-12-22 | $7.50 | $7.50 | 27,433 | — | — |
| 1997-12-19 | $8.25 | $8.25 | 20,233 | — | — |
| 1997-12-18 | $8.06 | $8.06 | 5,600 | — | — |
| 1997-12-17 | $8.63 | $8.63 | 37,867 | — | — |
| 1997-12-16 | $8.81 | $8.81 | 31,667 | — | — |
| 1997-12-15 | $9.00 | $9.00 | 14,633 | — | — |
| 1997-12-12 | $9.00 | $9.00 | 13,600 | — | — |
| 1997-12-11 | $9.19 | $9.19 | 20,733 | — | — |
| 1997-12-10 | $9.19 | $9.19 | 23,600 | — | — |
| 1997-12-09 | $9.19 | $9.19 | 13,400 | — | — |
| 1997-12-08 | $9.56 | $9.56 | 25,867 | — | — |
| 1997-12-05 | $9.56 | $9.56 | 30,867 | — | — |
| 1997-12-04 | $9.66 | $9.66 | 11,433 | — | — |
| 1997-12-03 | $9.66 | $9.66 | 31,933 | — | — |
| 1997-12-02 | $10.03 | $10.03 | 8,667 | — | — |
| 1997-12-01 | $9.94 | $9.94 | 14,667 | — | — |
| 1997-11-28 | $10.31 | $10.31 | 5,267 | — | — |
| 1997-11-26 | $9.75 | $9.75 | 16,900 | — | — |
| 1997-11-25 | $9.94 | $9.94 | 10,833 | — | — |
| 1997-11-24 | $9.94 | $9.94 | 9,967 | — | — |
| 1997-11-21 | $10.13 | $10.13 | 8,733 | — | — |
| 1997-11-20 | $10.13 | $10.13 | 21,867 | — | — |
| 1997-11-19 | $10.50 | $10.50 | 6,567 | — | — |
| 1997-11-18 | $10.50 | $10.50 | 9,367 | — | — |
| 1997-11-17 | $10.50 | $10.50 | 27,433 | — | — |
| 1997-11-14 | $10.88 | $10.88 | 35,367 | — | — |
| 1997-11-13 | $9.94 | $9.94 | 28,467 | — | — |
| 1997-11-12 | $9.84 | $9.84 | 23,333 | — | — |
| 1997-11-11 | $10.13 | $10.13 | 14,500 | — | — |
| 1997-11-10 | $10.31 | $10.31 | 30,500 | — | — |
| 1997-11-07 | $10.50 | $10.50 | 77,133 | — | — |
| 1997-11-06 | $10.69 | $10.69 | 21,533 | — | — |
| 1997-11-05 | $11.06 | $11.06 | 10,533 | — | — |
| 1997-11-04 | $10.69 | $10.69 | 41,133 | — | — |
| 1997-11-03 | $11.25 | $11.25 | 36,633 | — | — |
| 1997-10-31 | $11.63 | $11.63 | 27,000 | — | — |
| 1997-10-30 | $11.72 | $11.72 | 37,533 | — | — |
| 1997-10-29 | $12.09 | $12.09 | 73,267 | — | — |
| 1997-10-28 | $12.19 | $12.19 | 118,467 | — | — |
| 1997-10-27 | $11.25 | $11.25 | 84,833 | — | — |
| 1997-10-24 | $12.38 | $12.38 | 171,500 | — | — |
| 1997-10-23 | $12.19 | $12.19 | 177,300 | — | — |
| 1997-10-22 | $12.56 | $12.56 | 993,900 | — | — |
| 1997-10-21 | $10.50 | $10.50 | 33,733 | — | — |
| 1997-10-20 | $9.00 | $9.00 | 9,300 | — | — |
| 1997-10-17 | $9.56 | $9.56 | 5,767 | — | — |
| 1997-10-16 | $9.94 | $9.94 | 18,233 | — | — |
| 1997-10-15 | $10.13 | $10.13 | 25,400 | — | — |
| 1997-10-14 | $9.38 | $9.38 | 38,933 | — | — |
| 1997-10-13 | $9.19 | $9.19 | 7,067 | — | — |
| 1997-10-10 | $9.19 | $9.19 | 30,767 | — | — |
| 1997-10-09 | $8.63 | $8.63 | 8,200 | — | — |
| 1997-10-08 | $8.81 | $8.81 | 19,033 | — | — |
| 1997-10-07 | $8.81 | $8.81 | 42,033 | — | — |
| 1997-10-06 | $8.67 | $8.67 | 16,167 | — | — |
| 1997-10-03 | $8.44 | $8.44 | 11,667 | — | — |
| 1997-10-02 | $8.63 | $8.63 | 14,633 | — | — |
| 1997-10-01 | $8.91 | $8.91 | 933 | — | — |
| 1997-09-30 | $9.19 | $9.19 | 12,433 | — | — |
| 1997-09-29 | $8.63 | $8.63 | 20,100 | — | — |
| 1997-09-26 | $9.00 | $9.00 | 12,467 | — | — |
| 1997-09-25 | $9.19 | $9.19 | 14,467 | — | — |
| 1997-09-24 | $9.38 | $9.38 | 19,433 | — | — |
| 1997-09-23 | $9.42 | $9.42 | 37,700 | — | — |
| 1997-09-22 | $9.38 | $9.38 | 44,600 | — | — |
| 1997-09-19 | $8.81 | $8.81 | 17,867 | — | — |
| 1997-09-18 | $9.19 | $9.19 | 19,000 | — | — |
| 1997-09-17 | $9.38 | $9.38 | 45,367 | — | — |
| 1997-09-16 | $8.86 | $8.86 | 20,400 | — | — |
| 1997-09-15 | $9.00 | $9.00 | 40,000 | — | — |
| 1997-09-12 | $8.63 | $8.63 | 28,400 | — | — |
| 1997-09-11 | $8.44 | $8.44 | 21,800 | — | — |
| 1997-09-10 | $8.06 | $8.06 | 48,000 | — | — |
| 1997-09-09 | $8.44 | $8.44 | 6,067 | — | — |
| 1997-09-08 | $8.25 | $8.25 | 13,333 | — | — |
| 1997-09-05 | $8.06 | $8.06 | 11,133 | — | — |
| 1997-09-04 | $7.88 | $7.88 | 15,733 | — | — |
| 1997-09-03 | $7.69 | $7.69 | 1,000 | — | — |
| 1997-09-02 | $7.69 | $7.69 | 2,833 | — | — |
| 1997-08-29 | $7.69 | $7.69 | 20,600 | — | — |
| 1997-08-28 | $8.16 | $8.16 | 15,567 | — | — |
| 1997-08-27 | $7.69 | $7.69 | 12,500 | — | — |
| 1997-08-26 | $6.94 | $6.94 | 17,200 | — | — |
| 1997-08-25 | $7.31 | $7.31 | 16,967 | — | — |
| 1997-08-22 | $7.88 | $7.88 | 15,800 | — | — |
| 1997-08-21 | $7.31 | $7.31 | 21,800 | — | — |
| 1997-08-20 | $6.75 | $6.75 | 13,133 | — | — |
| 1997-08-19 | $6.94 | $6.94 | 1,267 | — | — |
| 1997-08-18 | $6.94 | $6.94 | 12,933 | — | — |
| 1997-08-15 | $7.13 | $7.13 | 6,733 | — | — |
| 1997-08-14 | $6.84 | $6.84 | 14,000 | — | — |
| 1997-08-13 | $7.13 | $7.13 | 25,400 | — | — |
| 1997-08-12 | $7.13 | $7.13 | 3,000 | — | — |
| 1997-08-11 | $6.75 | $6.75 | 8,533 | — | — |
| 1997-08-08 | $6.75 | $6.75 | 9,333 | — | — |
| 1997-08-07 | $7.31 | $7.31 | 5,567 | — | — |
| 1997-08-06 | $7.31 | $7.31 | 12,000 | — | — |
| 1997-08-05 | $6.75 | $6.75 | 45,533 | — | — |
| 1997-08-04 | $6.94 | $6.94 | 5,467 | — | — |
| 1997-08-01 | $6.19 | $6.19 | 1,000 | — | — |
| 1997-07-31 | $6.56 | $6.56 | 42,767 | — | — |
| 1997-07-30 | $5.63 | $5.63 | 39,033 | — | — |
| 1997-07-29 | $6.56 | $6.56 | 8,300 | — | — |
| 1997-07-28 | $6.00 | $6.00 | 22,600 | — | — |
| 1997-07-25 | $6.75 | $6.75 | 10,400 | — | — |
| 1997-07-24 | $6.19 | $6.19 | 12,767 | — | — |
| 1997-07-23 | $6.75 | $6.75 | 14,500 | — | — |
| 1997-07-22 | $6.56 | $6.56 | 7,033 | — | — |
| 1997-07-21 | $6.56 | $6.56 | 23,033 | — | — |
| 1997-07-18 | $6.56 | $6.56 | 11,667 | — | — |
| 1997-07-17 | $6.75 | $6.75 | 15,933 | — | — |
| 1997-07-16 | $6.75 | $6.75 | 34,233 | — | — |
| 1997-07-15 | $6.75 | $6.75 | 4,833 | — | — |
| 1997-07-14 | $6.94 | $6.94 | 4,400 | — | — |
| 1997-07-11 | $6.94 | $6.94 | 11,733 | — | — |
| 1997-07-10 | $6.56 | $6.56 | 7,167 | — | — |
| 1997-07-09 | $6.56 | $6.56 | 7,000 | — | — |
| 1997-07-08 | $7.13 | $7.13 | 5,100 | — | — |
| 1997-07-07 | $6.75 | $6.75 | 4,433 | — | — |
| 1997-07-03 | $6.75 | $6.75 | 16,733 | — | — |
| 1997-07-02 | $6.75 | $6.75 | 3,267 | — | — |
| 1997-07-01 | $6.94 | $6.94 | 10,033 | — | — |
| 1997-06-30 | $7.13 | $7.13 | 20,200 | — | — |
| 1997-06-27 | $7.13 | $7.13 | 40,900 | — | — |
| 1997-06-26 | $7.13 | $7.13 | 9,467 | — | — |
| 1997-06-25 | $6.94 | $6.94 | 28,400 | — | — |
| 1997-06-24 | $6.56 | $6.56 | 25,667 | — | — |
| 1997-06-23 | $6.94 | $6.94 | 13,667 | — | — |
| 1997-06-20 | $7.50 | $7.50 | 34,733 | — | — |
| 1997-06-19 | $7.13 | $7.13 | 10,300 | — | — |
| 1997-06-18 | $6.94 | $6.94 | 21,967 | — | — |
| 1997-06-17 | $7.13 | $7.13 | 21,900 | — | — |
| 1997-06-16 | $7.50 | $7.50 | 7,200 | — | — |
| 1997-06-13 | $7.88 | $7.88 | 12,700 | — | — |
| 1997-06-12 | $8.06 | $8.06 | 17,800 | — | — |
| 1997-06-11 | $7.69 | $7.69 | 16,400 | — | — |
| 1997-06-10 | $7.69 | $7.69 | 44,967 | — | — |
| 1997-06-09 | $7.50 | $7.50 | 17,067 | — | — |
| 1997-06-06 | $7.31 | $7.31 | 39,567 | — | — |
| 1997-06-05 | $7.13 | $7.13 | 14,367 | — | — |
| 1997-06-04 | $7.13 | $7.13 | 89,700 | — | — |
| 1997-06-03 | $6.75 | $6.75 | 65,067 | — | — |
| 1997-06-02 | $5.44 | $5.44 | 2,867 | — | — |
| 1997-05-30 | $5.63 | $5.63 | 11,100 | — | — |
| 1997-05-29 | $5.63 | $5.63 | 1,733 | — | — |
| 1997-05-28 | $5.63 | $5.63 | 2,467 | — | — |
| 1997-05-27 | $5.63 | $5.63 | 8,400 | — | — |
| 1997-05-23 | $5.63 | $5.63 | 1,033 | — | — |
| 1997-05-22 | $5.44 | $5.44 | 367 | — | — |
| 1997-05-21 | $6.00 | $6.00 | 4,000 | — | — |
| 1997-05-20 | $5.81 | $5.81 | 13,067 | — | — |
| 1997-05-19 | $5.63 | $5.63 | 4,833 | — | — |
| 1997-05-16 | $5.63 | $5.63 | 17,867 | — | — |
| 1997-05-15 | $5.44 | $5.44 | 12,767 | — | — |
| 1997-05-14 | $6.00 | $6.00 | 6,800 | — | — |
| 1997-05-13 | $4.88 | $4.88 | 0 | — | — |
| 1997-05-12 | $4.88 | $4.88 | 3,333 | — | — |
| 1997-05-09 | $5.25 | $5.25 | 0 | — | — |
| 1997-05-08 | $5.25 | $5.25 | 0 | — | — |
| 1997-05-07 | $5.25 | $5.25 | 3,233 | — | — |
| 1997-05-06 | $5.25 | $5.25 | 16,033 | — | — |
| 1997-05-05 | $4.88 | $4.88 | 0 | — | — |
| 1997-05-02 | $4.88 | $4.88 | 0 | — | — |
| 1997-05-01 | $4.88 | $4.88 | 2,133 | — | — |
| 1997-04-30 | $5.25 | $5.25 | 8,000 | — | — |
| 1997-04-29 | $4.88 | $4.88 | 3,100 | — | — |
| 1997-04-28 | $5.63 | $5.63 | 3,900 | — | — |
| 1997-04-25 | $6.38 | $6.38 | 5,733 | — | — |
| 1997-04-24 | $6.38 | $6.38 | 2,933 | — | — |
| 1997-04-23 | $5.63 | $5.63 | 1,933 | — | — |
| 1997-04-22 | $6.38 | $6.38 | 1,900 | — | — |
| 1997-04-21 | $5.63 | $5.63 | 200 | — | — |
| 1997-04-18 | $6.19 | $6.19 | 733 | — | — |
| 1997-04-17 | $6.00 | $6.00 | 2,900 | — | — |
| 1997-04-16 | $5.25 | $5.25 | 8,567 | — | — |
| 1997-04-15 | $6.38 | $6.38 | 8,667 | — | — |
| 1997-04-14 | $5.25 | $5.25 | 3,867 | — | — |
| 1997-04-11 | $5.34 | $5.34 | 22,633 | — | — |
| 1997-04-10 | $7.13 | $7.13 | 21,100 | — | — |
| 1997-04-09 | $5.25 | $5.25 | 5,200 | — | — |
| 1997-04-08 | $4.50 | $4.50 | 2,733 | — | — |
| 1997-04-07 | $5.25 | $5.25 | 1,500 | — | — |
| 1997-04-04 | $5.25 | $5.25 | 2,600 | — | — |
| 1997-04-03 | $4.97 | $4.97 | 18,200 | — | — |
| 1997-04-02 | $5.63 | $5.63 | 0 | — | — |
| 1997-04-01 | $5.63 | $5.63 | 11,267 | — | — |
| 1997-03-31 | $5.06 | $5.06 | 26,167 | — | — |
| 1997-03-27 | $4.88 | $4.88 | 13,000 | — | — |
| 1997-03-26 | $4.31 | $4.31 | 6,267 | — | — |
| 1997-03-25 | $4.69 | $4.69 | 6,967 | — | — |
| 1997-03-24 | $5.06 | $5.06 | 11,067 | — | — |
| 1997-03-21 | $4.88 | $4.88 | 400 | — | — |
| 1997-03-20 | $5.06 | $5.06 | 22,367 | — | — |
| 1997-03-19 | $5.25 | $5.25 | 13,967 | — | — |
| 1997-03-18 | $5.25 | $5.25 | 22,700 | — | — |
| 1997-03-17 | $5.81 | $5.81 | 2,000 | — | — |
| 1997-03-14 | $5.81 | $5.81 | 4,600 | — | — |
| 1997-03-13 | $5.25 | $5.25 | 3,167 | — | — |
| 1997-03-12 | $5.25 | $5.25 | 18,033 | — | — |
| 1997-03-11 | $5.25 | $5.25 | 15,000 | — | — |
| 1997-03-10 | $5.44 | $5.44 | 11,533 | — | — |
| 1997-03-07 | $5.81 | $5.81 | 7,233 | — | — |
| 1997-03-06 | $6.00 | $6.00 | 867 | — | — |
| 1997-03-05 | $5.30 | $5.30 | 9,433 | — | — |
| 1997-03-04 | $6.00 | $6.00 | 2,600 | — | — |
| 1997-03-03 | $6.00 | $6.00 | 2,133 | — | — |
| 1997-02-28 | $6.00 | $6.00 | 2,100 | — | — |
| 1997-02-27 | $6.19 | $6.19 | 16,333 | — | — |
| 1997-02-26 | $6.19 | $6.19 | 8,367 | — | — |
| 1997-02-25 | $6.00 | $6.00 | 5,900 | — | — |
| 1997-02-24 | $6.28 | $6.28 | 8,200 | — | — |
| 1997-02-21 | $6.38 | $6.38 | 5,000 | — | — |
| 1997-02-20 | $6.00 | $6.00 | 5,567 | — | — |
| 1997-02-19 | $6.56 | $6.56 | 2,600 | — | — |
| 1997-02-18 | $6.56 | $6.56 | 4,600 | — | — |
| 1997-02-14 | $6.19 | $6.19 | 2,667 | — | — |
| 1997-02-13 | $6.56 | $6.56 | 13,433 | — | — |
| 1997-02-12 | $5.63 | $5.63 | 2,467 | — | — |
| 1997-02-11 | $5.63 | $5.63 | 1,500 | — | — |
| 1997-02-10 | $6.09 | $6.09 | 7,833 | — | — |
| 1997-02-07 | $6.00 | $6.00 | 29,100 | — | — |
| 1997-02-06 | $6.94 | $6.94 | 2,767 | — | — |
| 1997-02-05 | $6.19 | $6.19 | 867 | — | — |
| 1997-02-04 | $6.19 | $6.19 | 10,667 | — | — |
| 1997-02-03 | $6.19 | $6.19 | 4,600 | — | — |
| 1997-01-31 | $6.94 | $6.94 | 3,933 | — | — |
| 1997-01-30 | $6.19 | $6.19 | 4,467 | — | — |
| 1997-01-29 | $6.19 | $6.19 | 2,233 | — | — |
| 1997-01-28 | $6.38 | $6.38 | 7,633 | — | — |
| 1997-01-27 | $6.38 | $6.38 | 1,700 | — | — |
| 1997-01-24 | $6.38 | $6.38 | 733 | — | — |
| 1997-01-23 | $6.38 | $6.38 | 733 | — | — |
| 1997-01-22 | $6.75 | $6.75 | 14,700 | — | — |
| 1997-01-21 | $6.94 | $6.94 | 3,767 | — | — |
| 1997-01-20 | $6.94 | $6.94 | 3,733 | — | — |
| 1997-01-17 | $6.56 | $6.56 | 3,667 | — | — |
| 1997-01-16 | $6.94 | $6.94 | 7,867 | — | — |
| 1997-01-15 | $6.94 | $6.94 | 4,667 | — | — |
| 1997-01-14 | $6.94 | $6.94 | 12,867 | — | — |
| 1997-01-13 | $6.75 | $6.75 | 733 | — | — |
| 1997-01-10 | $7.31 | $7.31 | 13,300 | — | — |
| 1997-01-09 | $7.13 | $7.13 | 5,167 | — | — |
| 1997-01-08 | $7.13 | $7.13 | 5,867 | — | — |
| 1997-01-07 | $7.13 | $7.13 | 3,733 | — | — |
| 1997-01-06 | $7.13 | $7.13 | 10,833 | — | — |
| 1997-01-03 | $7.13 | $7.13 | 5,800 | — | — |
| 1997-01-02 | $7.31 | $7.31 | 1,767 | — | — |