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
- 1984-06-04 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 | $9.58 | $9.58 | 299,925 | — | — |
| 1997-12-30 | $9.06 | $9.06 | 354,375 | — | — |
| 1997-12-29 | $8.53 | $8.53 | 231,300 | — | — |
| 1997-12-26 | $8.61 | $8.61 | 55,350 | — | — |
| 1997-12-24 | $8.67 | $8.67 | 63,225 | — | — |
| 1997-12-23 | $8.81 | $8.81 | 255,150 | — | — |
| 1997-12-22 | $8.78 | $8.78 | 191,250 | — | — |
| 1997-12-19 | $9.22 | $9.22 | 165,375 | — | — |
| 1997-12-18 | $9.58 | $9.58 | 83,475 | — | — |
| 1997-12-17 | $9.56 | $9.56 | 72,450 | — | — |
| 1997-12-16 | $9.56 | $9.56 | 214,650 | — | — |
| 1997-12-15 | $9.56 | $9.56 | 108,225 | — | — |
| 1997-12-12 | $9.56 | $9.56 | 128,925 | — | — |
| 1997-12-11 | $9.81 | $9.81 | 135,225 | — | — |
| 1997-12-10 | $10.31 | $10.31 | 195,525 | — | — |
| 1997-12-09 | $10.17 | $10.17 | 85,725 | — | — |
| 1997-12-08 | $10.50 | $10.50 | 224,325 | — | — |
| 1997-12-05 | $10.28 | $10.28 | 192,825 | — | — |
| 1997-12-04 | $9.89 | $9.89 | 272,250 | — | — |
| 1997-12-03 | $9.78 | $9.78 | 122,850 | — | — |
| 1997-12-02 | $9.81 | $9.81 | 126,675 | — | — |
| 1997-12-01 | $10.00 | $10.00 | 134,325 | — | — |
| 1997-11-28 | $10.00 | $10.00 | 68,175 | — | — |
| 1997-11-26 | $9.92 | $9.92 | 105,525 | — | — |
| 1997-11-25 | $9.81 | $9.81 | 302,625 | — | — |
| 1997-11-24 | $10.17 | $10.17 | 728,325 | — | — |
| 1997-11-21 | $9.83 | $9.83 | 381,600 | — | — |
| 1997-11-20 | $9.50 | $9.50 | 551,475 | — | — |
| 1997-11-19 | $9.28 | $9.28 | 124,875 | — | — |
| 1997-11-18 | $9.22 | $9.22 | 180,450 | — | — |
| 1997-11-17 | $9.36 | $9.36 | 308,250 | — | — |
| 1997-11-14 | $9.11 | $9.11 | 141,525 | — | — |
| 1997-11-13 | $8.89 | $8.89 | 339,750 | — | — |
| 1997-11-12 | $8.89 | $8.89 | 351,900 | — | — |
| 1997-11-11 | $9.39 | $9.39 | 198,000 | — | — |
| 1997-11-10 | $9.53 | $9.53 | 306,900 | — | — |
| 1997-11-07 | $9.47 | $9.47 | 499,950 | — | — |
| 1997-11-06 | $9.78 | $9.78 | 756,000 | — | — |
| 1997-11-05 | $9.56 | $9.56 | 3,653,550 | — | — |
| 1997-11-04 | $9.22 | $9.22 | 918,450 | — | — |
| 1997-11-03 | $9.83 | $9.83 | 361,800 | — | — |
| 1997-10-31 | $9.94 | $9.94 | 211,275 | — | — |
| 1997-10-30 | $10.56 | $10.56 | 99,225 | — | — |
| 1997-10-29 | $10.56 | $10.56 | 201,600 | — | — |
| 1997-10-28 | $10.28 | $10.28 | 396,900 | — | — |
| 1997-10-27 | $10.11 | $10.11 | 339,075 | — | — |
| 1997-10-24 | $11.81 | $11.81 | 80,100 | — | — |
| 1997-10-23 | $12.03 | $12.03 | 131,850 | — | — |
| 1997-10-22 | $12.06 | $12.06 | 146,250 | — | — |
| 1997-10-21 | $11.86 | $11.86 | 240,525 | — | — |
| 1997-10-20 | $12.19 | $12.19 | 356,850 | — | — |
| 1997-10-17 | $12.00 | $12.00 | 424,125 | — | — |
| 1997-10-16 | $11.97 | $11.97 | 508,275 | — | — |
| 1997-10-15 | $11.75 | $11.75 | 553,050 | — | — |
| 1997-10-14 | $11.42 | $11.42 | 238,275 | — | — |
| 1997-10-13 | $11.42 | $11.42 | 159,075 | — | — |
| 1997-10-10 | $11.39 | $11.39 | 216,225 | — | — |
| 1997-10-09 | $11.22 | $11.22 | 327,150 | — | — |
| 1997-10-08 | $11.39 | $11.39 | 556,875 | — | — |
| 1997-10-07 | $10.28 | $10.28 | 78,750 | — | — |
| 1997-10-06 | $10.00 | $10.00 | 47,925 | — | — |
| 1997-10-03 | $10.03 | $10.03 | 54,450 | — | — |
| 1997-10-02 | $10.14 | $10.14 | 156,825 | — | — |
| 1997-10-01 | $9.44 | $9.44 | 145,125 | — | — |
| 1997-09-30 | $9.86 | $9.86 | 203,625 | — | — |
| 1997-09-29 | $10.17 | $10.17 | 271,575 | — | — |
| 1997-09-26 | $10.28 | $10.28 | 564,300 | — | — |
| 1997-09-25 | $9.92 | $9.92 | 245,250 | — | — |
| 1997-09-24 | $9.72 | $9.72 | 352,800 | — | — |
| 1997-09-23 | $9.36 | $9.36 | 200,925 | — | — |
| 1997-09-22 | $9.19 | $9.19 | 172,800 | — | — |
| 1997-09-19 | $8.64 | $8.64 | 169,650 | — | — |
| 1997-09-18 | $8.72 | $8.72 | 84,600 | — | — |
| 1997-09-17 | $8.44 | $8.44 | 63,675 | — | — |
| 1997-09-16 | $8.39 | $8.39 | 69,300 | — | — |
| 1997-09-15 | $8.56 | $8.56 | 160,200 | — | — |
| 1997-09-12 | $8.44 | $8.44 | 239,850 | — | — |
| 1997-09-11 | $8.28 | $8.28 | 264,600 | — | — |
| 1997-09-10 | $8.44 | $8.44 | 50,400 | — | — |
| 1997-09-09 | $8.58 | $8.58 | 261,450 | — | — |
| 1997-09-08 | $8.61 | $8.61 | 29,700 | — | — |
| 1997-09-05 | $8.64 | $8.64 | 41,175 | — | — |
| 1997-09-04 | $8.78 | $8.78 | 50,625 | — | — |
| 1997-09-03 | $8.81 | $8.81 | 189,225 | — | — |
| 1997-09-02 | $9.17 | $9.17 | 237,600 | — | — |
| 1997-08-29 | $8.97 | $8.97 | 309,600 | — | — |
| 1997-08-28 | $8.89 | $8.89 | 266,400 | — | — |
| 1997-08-27 | $8.61 | $8.61 | 272,700 | — | — |
| 1997-08-26 | $8.25 | $8.25 | 141,975 | — | — |
| 1997-08-25 | $8.11 | $8.11 | 25,425 | — | — |
| 1997-08-22 | $8.31 | $8.31 | 87,300 | — | — |
| 1997-08-21 | $8.19 | $8.19 | 81,900 | — | — |
| 1997-08-20 | $8.28 | $8.28 | 248,175 | — | — |
| 1997-08-19 | $8.00 | $8.00 | 455,850 | — | — |
| 1997-08-18 | $7.36 | $7.36 | 47,250 | — | — |
| 1997-08-15 | $7.42 | $7.42 | 10,125 | — | — |
| 1997-08-14 | $7.42 | $7.42 | 24,750 | — | — |
| 1997-08-13 | $7.50 | $7.50 | 9,000 | — | — |
| 1997-08-12 | $7.53 | $7.53 | 22,950 | — | — |
| 1997-08-11 | $7.50 | $7.50 | 23,850 | — | — |
| 1997-08-08 | $7.56 | $7.56 | 36,450 | — | — |
| 1997-08-07 | $7.67 | $7.67 | 13,275 | — | — |
| 1997-08-06 | $7.72 | $7.72 | 9,900 | — | — |
| 1997-08-05 | $7.86 | $7.86 | 69,300 | — | — |
| 1997-08-04 | $7.67 | $7.67 | 21,825 | — | — |
| 1997-08-01 | $7.83 | $7.83 | 18,000 | — | — |
| 1997-07-31 | $7.89 | $7.89 | 43,875 | — | — |
| 1997-07-30 | $7.94 | $7.94 | 36,000 | — | — |
| 1997-07-29 | $7.75 | $7.75 | 37,125 | — | — |
| 1997-07-28 | $7.56 | $7.56 | 77,625 | — | — |
| 1997-07-25 | $7.50 | $7.50 | 18,000 | — | — |
| 1997-07-24 | $7.53 | $7.53 | 44,550 | — | — |
| 1997-07-23 | $7.56 | $7.56 | 60,075 | — | — |
| 1997-07-22 | $7.56 | $7.56 | 46,575 | — | — |
| 1997-07-21 | $7.39 | $7.39 | 4,500 | — | — |
| 1997-07-18 | $7.39 | $7.39 | 47,025 | — | — |
| 1997-07-17 | $7.61 | $7.61 | 63,450 | — | — |
| 1997-07-16 | $7.75 | $7.75 | 49,500 | — | — |
| 1997-07-15 | $7.94 | $7.94 | 55,800 | — | — |
| 1997-07-14 | $7.97 | $7.97 | 184,275 | — | — |
| 1997-07-11 | $8.06 | $8.06 | 386,100 | — | — |
| 1997-07-10 | $7.78 | $7.78 | 131,400 | — | — |
| 1997-07-09 | $7.28 | $7.28 | 105,075 | — | — |
| 1997-07-08 | $7.11 | $7.11 | 141,525 | — | — |
| 1997-07-07 | $7.56 | $7.56 | 304,200 | — | — |
| 1997-07-03 | $6.67 | $6.67 | 180,000 | — | — |
| 1997-07-02 | $6.19 | $6.19 | 35,100 | — | — |
| 1997-07-01 | $5.94 | $5.94 | 80,325 | — | — |
| 1997-06-30 | $6.11 | $6.11 | 133,875 | — | — |
| 1997-06-27 | $6.17 | $6.17 | 61,425 | — | — |
| 1997-06-26 | $6.11 | $6.11 | 13,050 | — | — |
| 1997-06-25 | $6.11 | $6.11 | 98,775 | — | — |
| 1997-06-24 | $6.28 | $6.28 | 83,475 | — | — |
| 1997-06-23 | $6.39 | $6.39 | 37,125 | — | — |
| 1997-06-20 | $6.39 | $6.39 | 48,150 | — | — |
| 1997-06-19 | $6.33 | $6.33 | 238,950 | — | — |
| 1997-06-18 | $6.06 | $6.06 | 19,800 | — | — |
| 1997-06-17 | $6.06 | $6.06 | 103,275 | — | — |
| 1997-06-16 | $5.94 | $5.94 | 6,975 | — | — |
| 1997-06-13 | $5.94 | $5.94 | 58,275 | — | — |
| 1997-06-12 | $6.00 | $6.00 | 67,500 | — | — |
| 1997-06-11 | $5.94 | $5.94 | 16,425 | — | — |
| 1997-06-10 | $5.94 | $5.94 | 237,600 | — | — |
| 1997-06-09 | $5.89 | $5.89 | 87,525 | — | — |
| 1997-06-06 | $6.06 | $6.06 | 92,025 | — | — |
| 1997-06-05 | $6.11 | $6.11 | 118,800 | — | — |
| 1997-06-04 | $6.28 | $6.28 | 69,975 | — | — |
| 1997-06-03 | $6.28 | $6.28 | 164,700 | — | — |
| 1997-06-02 | $6.17 | $6.17 | 168,300 | — | — |
| 1997-05-30 | $6.11 | $6.11 | 166,725 | — | — |
| 1997-05-29 | $6.06 | $6.06 | 243,900 | — | — |
| 1997-05-28 | $6.17 | $6.17 | 330,750 | — | — |
| 1997-05-27 | $5.83 | $5.83 | 270,000 | — | — |
| 1997-05-23 | $5.61 | $5.61 | 111,600 | — | — |
| 1997-05-22 | $5.33 | $5.33 | 32,625 | — | — |
| 1997-05-21 | $5.17 | $5.17 | 14,625 | — | — |
| 1997-05-20 | $5.33 | $5.33 | 22,950 | — | — |
| 1997-05-19 | $5.33 | $5.33 | 13,275 | — | — |
| 1997-05-16 | $5.33 | $5.33 | 78,300 | — | — |
| 1997-05-15 | $5.56 | $5.56 | 128,250 | — | — |
| 1997-05-14 | $5.33 | $5.33 | 83,475 | — | — |
| 1997-05-13 | $5.11 | $5.11 | 47,700 | — | — |
| 1997-05-12 | $4.94 | $4.94 | 20,250 | — | — |
| 1997-05-09 | $4.89 | $4.89 | 59,175 | — | — |
| 1997-05-08 | $4.61 | $4.61 | 45,225 | — | — |
| 1997-05-07 | $4.50 | $4.50 | 11,700 | — | — |
| 1997-05-06 | $4.61 | $4.61 | 14,850 | — | — |
| 1997-05-05 | $4.56 | $4.56 | 40,050 | — | — |
| 1997-05-02 | $4.56 | $4.56 | 38,475 | — | — |
| 1997-05-01 | $4.39 | $4.39 | 51,075 | — | — |
| 1997-04-30 | $4.50 | $4.50 | 14,625 | — | — |
| 1997-04-29 | $4.50 | $4.50 | 52,650 | — | — |
| 1997-04-28 | $4.44 | $4.44 | 18,000 | — | — |
| 1997-04-25 | $4.61 | $4.61 | 103,950 | — | — |
| 1997-04-24 | $4.72 | $4.72 | 28,800 | — | — |
| 1997-04-23 | $4.83 | $4.83 | 22,725 | — | — |
| 1997-04-22 | $4.83 | $4.83 | 28,800 | — | — |
| 1997-04-21 | $4.83 | $4.83 | 33,975 | — | — |
| 1997-04-18 | $4.78 | $4.78 | 29,475 | — | — |
| 1997-04-17 | $4.78 | $4.78 | 28,800 | — | — |
| 1997-04-16 | $4.78 | $4.78 | 26,550 | — | — |
| 1997-04-15 | $4.67 | $4.67 | 24,975 | — | — |
| 1997-04-14 | $4.78 | $4.78 | 10,350 | — | — |
| 1997-04-11 | $4.72 | $4.72 | 24,525 | — | — |
| 1997-04-10 | $4.89 | $4.89 | 22,500 | — | — |
| 1997-04-09 | $5.00 | $5.00 | 18,000 | — | — |
| 1997-04-08 | $5.06 | $5.06 | 45,675 | — | — |
| 1997-04-07 | $4.94 | $4.94 | 24,300 | — | — |
| 1997-04-04 | $5.06 | $5.06 | 12,600 | — | — |
| 1997-04-03 | $5.17 | $5.17 | 31,050 | — | — |
| 1997-04-02 | $5.17 | $5.17 | 26,325 | — | — |
| 1997-04-01 | $5.22 | $5.22 | 68,625 | — | — |
| 1997-03-31 | $5.39 | $5.39 | 41,175 | — | — |
| 1997-03-27 | $5.39 | $5.39 | 54,450 | — | — |
| 1997-03-26 | $5.33 | $5.33 | 68,400 | — | — |
| 1997-03-25 | $5.33 | $5.33 | 56,700 | — | — |
| 1997-03-24 | $5.39 | $5.39 | 72,450 | — | — |
| 1997-03-21 | $5.44 | $5.44 | 131,400 | — | — |
| 1997-03-20 | $5.28 | $5.28 | 27,900 | — | — |
| 1997-03-19 | $5.17 | $5.17 | 36,225 | — | — |
| 1997-03-18 | $5.17 | $5.17 | 15,300 | — | — |
| 1997-03-17 | $5.17 | $5.17 | 27,225 | — | — |
| 1997-03-14 | $5.17 | $5.17 | 40,050 | — | — |
| 1997-03-13 | $5.17 | $5.17 | 26,550 | — | — |
| 1997-03-12 | $5.22 | $5.22 | 79,650 | — | — |
| 1997-03-11 | $5.22 | $5.22 | 108,000 | — | — |
| 1997-03-10 | $5.22 | $5.22 | 78,975 | — | — |
| 1997-03-07 | $5.22 | $5.22 | 168,075 | — | — |
| 1997-03-06 | $5.11 | $5.11 | 44,775 | — | — |
| 1997-03-05 | $4.94 | $4.94 | 22,275 | — | — |
| 1997-03-04 | $4.94 | $4.94 | 105,525 | — | — |
| 1997-03-03 | $4.83 | $4.83 | 25,875 | — | — |
| 1997-02-28 | $4.83 | $4.83 | 40,950 | — | — |
| 1997-02-27 | $4.89 | $4.89 | 77,850 | — | — |
| 1997-02-26 | $4.89 | $4.89 | 57,375 | — | — |
| 1997-02-25 | $5.00 | $5.00 | 71,325 | — | — |
| 1997-02-24 | $5.22 | $5.22 | 175,275 | — | — |
| 1997-02-21 | $5.28 | $5.28 | 146,025 | — | — |
| 1997-02-20 | $5.11 | $5.11 | 64,125 | — | — |
| 1997-02-19 | $5.17 | $5.17 | 60,075 | — | — |
| 1997-02-18 | $5.06 | $5.06 | 131,175 | — | — |
| 1997-02-14 | $4.61 | $4.61 | 28,800 | — | — |
| 1997-02-13 | $4.61 | $4.61 | 54,675 | — | — |
| 1997-02-12 | $4.72 | $4.72 | 9,675 | — | — |
| 1997-02-11 | $4.61 | $4.61 | 35,325 | — | — |
| 1997-02-10 | $4.44 | $4.44 | 36,675 | — | — |
| 1997-02-07 | $4.61 | $4.61 | 48,150 | — | — |
| 1997-02-06 | $4.56 | $4.56 | 23,625 | — | — |
| 1997-02-05 | $4.72 | $4.72 | 50,850 | — | — |
| 1997-02-04 | $4.89 | $4.89 | 16,875 | — | — |
| 1997-02-03 | $5.00 | $5.00 | 18,450 | — | — |
| 1997-01-31 | $5.00 | $5.00 | 108,450 | — | — |
| 1997-01-30 | $5.06 | $5.06 | 26,100 | — | — |
| 1997-01-29 | $5.00 | $5.00 | 78,075 | — | — |
| 1997-01-28 | $5.11 | $5.11 | 82,800 | — | — |
| 1997-01-27 | $5.11 | $5.11 | 16,875 | — | — |
| 1997-01-24 | $5.17 | $5.17 | 26,100 | — | — |
| 1997-01-23 | $5.11 | $5.11 | 69,075 | — | — |
| 1997-01-22 | $5.28 | $5.28 | 172,125 | — | — |
| 1997-01-21 | $5.44 | $5.44 | 238,275 | — | — |
| 1997-01-20 | $5.00 | $5.00 | 76,275 | — | — |
| 1997-01-17 | $4.89 | $4.89 | 41,175 | — | — |
| 1997-01-16 | $4.67 | $4.67 | 39,825 | — | — |
| 1997-01-15 | $4.67 | $4.67 | 122,400 | — | — |
| 1997-01-14 | $4.61 | $4.61 | 28,350 | — | — |
| 1997-01-13 | $4.61 | $4.61 | 21,825 | — | — |
| 1997-01-10 | $4.67 | $4.67 | 35,100 | — | — |
| 1997-01-09 | $4.72 | $4.72 | 30,825 | — | — |
| 1997-01-08 | $4.67 | $4.67 | 23,850 | — | — |
| 1997-01-07 | $4.67 | $4.67 | 119,475 | — | — |
| 1997-01-06 | $4.44 | $4.44 | 29,700 | — | — |
| 1997-01-03 | $4.33 | $4.33 | 39,600 | — | — |
| 1997-01-02 | $4.11 | $4.11 | 29,475 | — | — |