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
- 1980-03-17 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 | $8.78 | $13.61 | 8,100 | — | — |
| 1997-12-30 | $8.83 | $13.69 | 33,525 | — | — |
| 1997-12-29 | $8.64 | $13.39 | 31,050 | — | — |
| 1997-12-26 | $8.72 | $13.52 | 9,000 | — | — |
| 1997-12-24 | $8.64 | $13.39 | 22,050 | — | — |
| 1997-12-23 | $8.42 | $13.05 | 77,850 | — | — |
| 1997-12-22 | $8.31 | $12.88 | 33,300 | — | — |
| 1997-12-19 | $8.17 | $12.66 | 28,800 | — | — |
| 1997-12-18 | $7.97 | $12.36 | 6,525 | — | — |
| 1997-12-17 | $8.00 | $12.40 | 7,200 | — | — |
| 1997-12-16 | $7.94 | $12.32 | 7,200 | — | — |
| 1997-12-15 | $7.78 | $12.06 | 3,375 | — | — |
| 1997-12-12 | $7.64 | $11.84 | 12,825 | — | — |
| 1997-12-11 | $7.50 | $11.63 | 33,300 | — | — |
| 1997-12-10 | $7.89 | $12.23 | 0 | — | — |
| 1997-12-09 | $7.89 | $12.23 | 5,625 | — | — |
| 1997-12-08 | $7.94 | $12.32 | 2,700 | — | — |
| 1997-12-05 | $7.94 | $12.32 | 3,375 | — | — |
| 1997-12-04 | $7.97 | $12.36 | 2,475 | — | — |
| 1997-12-03 | $8.00 | $12.40 | 0 | — | — |
| 1997-12-02 | $8.00 | $12.40 | 3,825 | — | — |
| 1997-12-01 | $8.11 | $12.57 | 3,600 | — | — |
| 1997-11-28 | $8.00 | $12.40 | 225 | — | — |
| 1997-11-26 | $8.00 | $12.40 | 18,000 | — | — |
| 1997-11-25 | $7.89 | $12.23 | 6,300 | — | — |
| 1997-11-24 | $7.89 | $12.14 | 5,850 | — | — |
| 1997-11-21 | $7.89 | $12.14 | 3,600 | — | — |
| 1997-11-20 | $7.78 | $11.97 | 8,775 | — | — |
| 1997-11-19 | $7.75 | $11.93 | 0 | — | — |
| 1997-11-18 | $7.75 | $11.93 | 5,625 | — | — |
| 1997-11-17 | $7.72 | $11.88 | 1,350 | — | — |
| 1997-11-14 | $7.72 | $11.88 | 450 | — | — |
| 1997-11-13 | $7.72 | $11.88 | 33,975 | — | — |
| 1997-11-12 | $7.72 | $11.88 | 6,750 | — | — |
| 1997-11-11 | $7.86 | $12.10 | 225 | — | — |
| 1997-11-10 | $7.89 | $12.14 | 4,500 | — | — |
| 1997-11-07 | $7.72 | $11.88 | 0 | — | — |
| 1997-11-06 | $7.72 | $11.88 | 23,175 | — | — |
| 1997-11-05 | $7.94 | $12.23 | 0 | — | — |
| 1997-11-04 | $7.94 | $12.23 | 2,250 | — | — |
| 1997-11-03 | $7.89 | $12.14 | 675 | — | — |
| 1997-10-31 | $7.78 | $11.97 | 0 | — | — |
| 1997-10-30 | $7.78 | $11.97 | 3,150 | — | — |
| 1997-10-29 | $7.72 | $11.88 | 225 | — | — |
| 1997-10-28 | $7.67 | $11.80 | 16,200 | — | — |
| 1997-10-27 | $7.72 | $11.88 | 9,900 | — | — |
| 1997-10-24 | $8.06 | $12.40 | 4,275 | — | — |
| 1997-10-23 | $8.11 | $12.48 | 2,475 | — | — |
| 1997-10-22 | $8.17 | $12.57 | 12,600 | — | — |
| 1997-10-21 | $8.28 | $12.74 | 1,350 | — | — |
| 1997-10-20 | $8.17 | $12.57 | 225 | — | — |
| 1997-10-17 | $8.17 | $12.57 | 4,950 | — | — |
| 1997-10-16 | $8.39 | $12.91 | 6,975 | — | — |
| 1997-10-15 | $8.56 | $13.17 | 4,275 | — | — |
| 1997-10-14 | $8.56 | $13.17 | 8,775 | — | — |
| 1997-10-13 | $8.50 | $13.08 | 24,975 | — | — |
| 1997-10-10 | $8.03 | $12.35 | 18,900 | — | — |
| 1997-10-09 | $7.89 | $12.14 | 22,500 | — | — |
| 1997-10-08 | $8.22 | $12.65 | 117,225 | — | — |
| 1997-10-07 | $7.72 | $11.88 | 43,875 | — | — |
| 1997-10-06 | $7.11 | $10.94 | 2,925 | — | — |
| 1997-10-03 | $7.11 | $10.94 | 2,925 | — | — |
| 1997-10-02 | $7.14 | $10.99 | 28,350 | — | — |
| 1997-10-01 | $6.89 | $10.60 | 0 | — | — |
| 1997-09-30 | $6.89 | $10.60 | 1,575 | — | — |
| 1997-09-29 | $6.89 | $10.60 | 15,525 | — | — |
| 1997-09-26 | $6.72 | $10.35 | 4,725 | — | — |
| 1997-09-25 | $6.56 | $10.09 | 5,850 | — | — |
| 1997-09-24 | $6.72 | $10.35 | 675 | — | — |
| 1997-09-23 | $6.78 | $10.43 | 24,300 | — | — |
| 1997-09-22 | $6.56 | $10.09 | 450 | — | — |
| 1997-09-19 | $6.56 | $10.09 | 1,125 | — | — |
| 1997-09-18 | $6.61 | $10.17 | 0 | — | — |
| 1997-09-17 | $6.61 | $10.17 | 0 | — | — |
| 1997-09-16 | $6.61 | $10.17 | 0 | — | — |
| 1997-09-15 | $6.61 | $10.17 | 6,075 | — | — |
| 1997-09-12 | $6.67 | $10.26 | 0 | — | — |
| 1997-09-11 | $6.67 | $10.26 | 2,700 | — | — |
| 1997-09-10 | $6.56 | $10.09 | 2,700 | — | — |
| 1997-09-09 | $6.56 | $10.09 | 1,125 | — | — |
| 1997-09-08 | $6.50 | $10.00 | 0 | — | — |
| 1997-09-05 | $6.50 | $10.00 | 0 | — | — |
| 1997-09-04 | $6.50 | $10.00 | 3,150 | — | — |
| 1997-09-03 | $6.50 | $10.00 | 0 | — | — |
| 1997-09-02 | $6.50 | $10.00 | 4,950 | — | — |
| 1997-08-29 | $6.44 | $9.92 | 225 | — | — |
| 1997-08-28 | $6.47 | $9.96 | 0 | — | — |
| 1997-08-27 | $6.47 | $9.96 | 0 | — | — |
| 1997-08-26 | $6.53 | $9.97 | 173,250 | — | — |
| 1997-08-25 | $6.47 | $9.88 | 4,950 | — | — |
| 1997-08-22 | $6.42 | $9.80 | 2,025 | — | — |
| 1997-08-21 | $6.42 | $9.80 | 24,750 | — | — |
| 1997-08-20 | $6.39 | $9.76 | 3,825 | — | — |
| 1997-08-19 | $6.56 | $10.01 | 225 | — | — |
| 1997-08-18 | $6.56 | $10.01 | 8,775 | — | — |
| 1997-08-15 | $6.78 | $10.35 | 9,900 | — | — |
| 1997-08-14 | $6.67 | $10.18 | 225 | — | — |
| 1997-08-13 | $6.61 | $10.09 | 900 | — | — |
| 1997-08-12 | $6.61 | $10.09 | 10,800 | — | — |
| 1997-08-11 | $6.56 | $10.01 | 1,125 | — | — |
| 1997-08-08 | $6.56 | $10.01 | 8,775 | — | — |
| 1997-08-07 | $6.78 | $10.35 | 0 | — | — |
| 1997-08-06 | $6.78 | $10.35 | 0 | — | — |
| 1997-08-05 | $6.78 | $10.35 | 0 | — | — |
| 1997-08-04 | $6.78 | $10.35 | 4,950 | — | — |
| 1997-08-01 | $6.89 | $10.52 | 900 | — | — |
| 1997-07-31 | $6.86 | $10.48 | 0 | — | — |
| 1997-07-30 | $6.86 | $10.48 | 1,575 | — | — |
| 1997-07-29 | $6.81 | $10.39 | 0 | — | — |
| 1997-07-28 | $6.81 | $10.39 | 227,475 | — | — |
| 1997-07-25 | $6.86 | $10.48 | 3,825 | — | — |
| 1997-07-24 | $6.89 | $10.52 | 6,975 | — | — |
| 1997-07-23 | $6.89 | $10.52 | 0 | — | — |
| 1997-07-22 | $6.89 | $10.52 | 3,600 | — | — |
| 1997-07-21 | $6.83 | $10.43 | 0 | — | — |
| 1997-07-18 | $6.83 | $10.43 | 450 | — | — |
| 1997-07-17 | $6.83 | $10.43 | 6,525 | — | — |
| 1997-07-16 | $6.94 | $10.60 | 6,750 | — | — |
| 1997-07-15 | $6.83 | $10.43 | 13,725 | — | — |
| 1997-07-14 | $6.97 | $10.65 | 2,250 | — | — |
| 1997-07-11 | $7.03 | $10.73 | 0 | — | — |
| 1997-07-10 | $7.03 | $10.73 | 6,750 | — | — |
| 1997-07-09 | $7.00 | $10.69 | 30,600 | — | — |
| 1997-07-08 | $7.17 | $10.94 | 51,750 | — | — |
| 1997-07-07 | $6.67 | $10.18 | 0 | — | — |
| 1997-07-03 | $6.67 | $10.18 | 8,325 | — | — |
| 1997-07-02 | $6.50 | $9.92 | 2,700 | — | — |
| 1997-07-01 | $6.44 | $9.84 | 225 | — | — |
| 1997-06-30 | $6.44 | $9.84 | 28,575 | — | — |
| 1997-06-27 | $6.78 | $10.35 | 0 | — | — |
| 1997-06-26 | $6.78 | $10.35 | 6,975 | — | — |
| 1997-06-25 | $6.78 | $10.35 | 1,350 | — | — |
| 1997-06-24 | $6.72 | $10.26 | 4,500 | — | — |
| 1997-06-23 | $6.67 | $10.18 | 4,725 | — | — |
| 1997-06-20 | $6.67 | $10.18 | 5,400 | — | — |
| 1997-06-19 | $6.56 | $10.01 | 14,400 | — | — |
| 1997-06-18 | $6.50 | $9.92 | 450 | — | — |
| 1997-06-17 | $6.50 | $9.92 | 13,500 | — | — |
| 1997-06-16 | $6.28 | $9.59 | 3,150 | — | — |
| 1997-06-13 | $6.28 | $9.59 | 2,250 | — | — |
| 1997-06-12 | $6.17 | $9.42 | 8,325 | — | — |
| 1997-06-11 | $6.06 | $9.25 | 1,125 | — | — |
| 1997-06-10 | $6.06 | $9.25 | 3,375 | — | — |
| 1997-06-09 | $6.17 | $9.42 | 3,150 | — | — |
| 1997-06-06 | $6.11 | $9.33 | 18,900 | — | — |
| 1997-06-05 | $6.06 | $9.25 | 2,250 | — | — |
| 1997-06-04 | $6.06 | $9.25 | 8,100 | — | — |
| 1997-06-03 | $5.83 | $8.91 | 0 | — | — |
| 1997-06-02 | $5.83 | $8.91 | 2,700 | — | — |
| 1997-05-30 | $5.67 | $8.65 | 3,600 | — | — |
| 1997-05-29 | $5.67 | $8.65 | 0 | — | — |
| 1997-05-28 | $5.67 | $8.65 | 0 | — | — |
| 1997-05-27 | $5.72 | $8.66 | 1,800 | — | — |
| 1997-05-23 | $5.61 | $8.49 | 1,125 | — | — |
| 1997-05-22 | $5.64 | $8.53 | 225 | — | — |
| 1997-05-21 | $5.64 | $8.53 | 675 | — | — |
| 1997-05-20 | $5.67 | $8.58 | 8,100 | — | — |
| 1997-05-19 | $5.78 | $8.74 | 0 | — | — |
| 1997-05-16 | $5.78 | $8.74 | 7,425 | — | — |
| 1997-05-15 | $5.89 | $8.91 | 2,250 | — | — |
| 1997-05-14 | $6.00 | $9.08 | 675 | — | — |
| 1997-05-13 | $5.89 | $8.91 | 1,575 | — | — |
| 1997-05-12 | $5.89 | $8.91 | 3,375 | — | — |
| 1997-05-09 | $6.00 | $9.08 | 675 | — | — |
| 1997-05-08 | $6.06 | $9.16 | 0 | — | — |
| 1997-05-07 | $6.06 | $9.16 | 2,250 | — | — |
| 1997-05-06 | $6.00 | $9.08 | 5,625 | — | — |
| 1997-05-05 | $5.94 | $9.00 | 35,775 | — | — |
| 1997-05-02 | $5.94 | $9.00 | 7,875 | — | — |
| 1997-05-01 | $6.00 | $9.08 | 1,125 | — | — |
| 1997-04-30 | $6.00 | $9.08 | 0 | — | — |
| 1997-04-29 | $6.00 | $9.08 | 9,000 | — | — |
| 1997-04-28 | $6.06 | $9.16 | 0 | — | — |
| 1997-04-25 | $6.06 | $9.16 | 4,500 | — | — |
| 1997-04-24 | $6.17 | $9.33 | 6,300 | — | — |
| 1997-04-23 | $5.89 | $8.91 | 0 | — | — |
| 1997-04-22 | $5.89 | $8.91 | 3,825 | — | — |
| 1997-04-21 | $5.94 | $9.00 | 0 | — | — |
| 1997-04-18 | $5.94 | $9.00 | 0 | — | — |
| 1997-04-17 | $5.94 | $9.00 | 0 | — | — |
| 1997-04-16 | $5.94 | $9.00 | 0 | — | — |
| 1997-04-15 | $5.94 | $9.00 | 6,975 | — | — |
| 1997-04-14 | $5.72 | $8.66 | 0 | — | — |
| 1997-04-11 | $5.72 | $8.66 | 0 | — | — |
| 1997-04-10 | $5.72 | $8.66 | 1,575 | — | — |
| 1997-04-09 | $5.56 | $8.41 | 450 | — | — |
| 1997-04-08 | $5.50 | $8.32 | 1,125 | — | — |
| 1997-04-07 | $5.44 | $8.24 | 7,425 | — | — |
| 1997-04-04 | $5.72 | $8.66 | 0 | — | — |
| 1997-04-03 | $5.72 | $8.66 | 4,275 | — | — |
| 1997-04-02 | $5.89 | $8.91 | 0 | — | — |
| 1997-04-01 | $5.89 | $8.91 | 0 | — | — |
| 1997-03-31 | $5.89 | $8.91 | 900 | — | — |
| 1997-03-27 | $6.00 | $9.08 | 6,975 | — | — |
| 1997-03-26 | $6.22 | $9.42 | 3,825 | — | — |
| 1997-03-25 | $6.11 | $9.25 | 0 | — | — |
| 1997-03-24 | $6.11 | $9.25 | 2,025 | — | — |
| 1997-03-21 | $6.11 | $9.25 | 1,800 | — | — |
| 1997-03-20 | $5.94 | $9.00 | 1,125 | — | — |
| 1997-03-19 | $5.83 | $8.83 | 900 | — | — |
| 1997-03-18 | $5.89 | $8.91 | 0 | — | — |
| 1997-03-17 | $5.89 | $8.91 | 4,950 | — | — |
| 1997-03-14 | $6.00 | $9.08 | 900 | — | — |
| 1997-03-13 | $6.00 | $9.08 | 1,575 | — | — |
| 1997-03-12 | $5.89 | $8.91 | 5,625 | — | — |
| 1997-03-11 | $6.00 | $9.08 | 0 | — | — |
| 1997-03-10 | $6.00 | $9.08 | 2,475 | — | — |
| 1997-03-07 | $6.17 | $9.33 | 1,125 | — | — |
| 1997-03-06 | $6.17 | $9.33 | 2,925 | — | — |
| 1997-03-05 | $6.17 | $9.33 | 2,925 | — | — |
| 1997-03-04 | $6.06 | $9.16 | 0 | — | — |
| 1997-03-03 | $6.06 | $9.16 | 0 | — | — |
| 1997-02-28 | $6.06 | $9.16 | 14,850 | — | — |
| 1997-02-27 | $5.94 | $9.00 | 0 | — | — |
| 1997-02-26 | $5.94 | $9.00 | 4,050 | — | — |
| 1997-02-25 | $6.17 | $9.25 | 1,125 | — | — |
| 1997-02-24 | $6.17 | $9.25 | 6,975 | — | — |
| 1997-02-21 | $5.94 | $8.92 | 22,500 | — | — |
| 1997-02-20 | $5.78 | $8.67 | 900 | — | — |
| 1997-02-19 | $5.83 | $8.75 | 0 | — | — |
| 1997-02-18 | $5.83 | $8.75 | 0 | — | — |
| 1997-02-14 | $5.83 | $8.75 | 6,525 | — | — |
| 1997-02-13 | $5.67 | $8.50 | 4,950 | — | — |
| 1997-02-12 | $5.56 | $8.34 | 2,250 | — | — |
| 1997-02-11 | $5.61 | $8.42 | 0 | — | — |
| 1997-02-10 | $5.61 | $8.42 | 675 | — | — |
| 1997-02-07 | $5.61 | $8.42 | 225 | — | — |
| 1997-02-06 | $5.61 | $8.42 | 2,250 | — | — |
| 1997-02-05 | $5.67 | $8.50 | 0 | — | — |
| 1997-02-04 | $5.67 | $8.50 | 675 | — | — |
| 1997-02-03 | $5.72 | $8.59 | 0 | — | — |
| 1997-01-31 | $5.72 | $8.59 | 0 | — | — |
| 1997-01-30 | $5.72 | $8.59 | 2,475 | — | — |
| 1997-01-29 | $5.61 | $8.42 | 0 | — | — |
| 1997-01-28 | $5.61 | $8.42 | 0 | — | — |
| 1997-01-27 | $5.61 | $8.42 | 675 | — | — |
| 1997-01-24 | $5.67 | $8.50 | 675 | — | — |
| 1997-01-23 | $5.61 | $8.42 | 11,925 | — | — |
| 1997-01-22 | $5.61 | $8.42 | 2,025 | — | — |
| 1997-01-21 | $5.67 | $8.50 | 0 | — | — |
| 1997-01-20 | $5.67 | $8.50 | 3,825 | — | — |
| 1997-01-17 | $5.72 | $8.59 | 6,075 | — | — |
| 1997-01-16 | $5.83 | $8.75 | 0 | — | — |
| 1997-01-15 | $5.83 | $8.75 | 4,275 | — | — |
| 1997-01-14 | $5.94 | $8.92 | 0 | — | — |
| 1997-01-13 | $5.94 | $8.92 | 2,025 | — | — |
| 1997-01-10 | $5.89 | $8.84 | 4,950 | — | — |
| 1997-01-09 | $5.83 | $8.75 | 0 | — | — |
| 1997-01-08 | $5.83 | $8.75 | 3,375 | — | — |
| 1997-01-07 | $5.78 | $8.67 | 675 | — | — |
| 1997-01-06 | $5.83 | $8.75 | 675 | — | — |
| 1997-01-03 | $5.89 | $8.84 | 0 | — | — |
| 1997-01-02 | $5.89 | $8.84 | 0 | — | — |