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
- 1990-10-01 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 | $8.44 | $11.17 | 36,400 | — | — |
| 1997-12-30 | $8.38 | $11.09 | 9,000 | — | — |
| 1997-12-29 | $8.44 | $11.17 | 56,600 | — | — |
| 1997-12-26 | $8.31 | $11.01 | 24,600 | — | — |
| 1997-12-24 | $8.38 | $11.09 | 3,800 | — | — |
| 1997-12-23 | $8.38 | $11.09 | 18,400 | — | — |
| 1997-12-22 | $8.38 | $11.09 | 84,400 | — | — |
| 1997-12-19 | $8.53 | $11.30 | 57,000 | — | — |
| 1997-12-18 | $8.72 | $11.55 | 29,800 | — | — |
| 1997-12-17 | $8.88 | $11.75 | 137,000 | — | — |
| 1997-12-16 | $8.50 | $11.26 | 6,000 | — | — |
| 1997-12-15 | $8.56 | $11.34 | 42,800 | — | — |
| 1997-12-12 | $8.53 | $11.30 | 3,000 | — | — |
| 1997-12-11 | $8.59 | $11.38 | 18,600 | — | — |
| 1997-12-10 | $8.53 | $11.30 | 14,000 | — | — |
| 1997-12-09 | $8.63 | $11.42 | 5,400 | — | — |
| 1997-12-08 | $8.66 | $11.46 | 37,400 | — | — |
| 1997-12-05 | $8.69 | $11.51 | 40,600 | — | — |
| 1997-12-04 | $8.56 | $11.34 | 17,000 | — | — |
| 1997-12-03 | $8.63 | $11.42 | 39,800 | — | — |
| 1997-12-02 | $8.44 | $11.17 | 18,600 | — | — |
| 1997-12-01 | $8.31 | $11.01 | 35,200 | — | — |
| 1997-11-28 | $8.19 | $10.84 | 2,800 | — | — |
| 1997-11-26 | $8.16 | $10.80 | 46,200 | — | — |
| 1997-11-25 | $8.31 | $11.01 | 45,800 | — | — |
| 1997-11-24 | $8.56 | $11.34 | 102,000 | — | — |
| 1997-11-21 | $8.94 | $11.84 | 19,600 | — | — |
| 1997-11-20 | $8.97 | $11.88 | 61,200 | — | — |
| 1997-11-19 | $8.94 | $11.84 | 107,800 | — | — |
| 1997-11-18 | $9.00 | $11.92 | 113,600 | — | — |
| 1997-11-17 | $8.91 | $11.79 | 65,200 | — | — |
| 1997-11-14 | $8.81 | $11.67 | 12,000 | — | — |
| 1997-11-13 | $8.84 | $11.71 | 175,000 | — | — |
| 1997-11-12 | $8.94 | $11.84 | 78,400 | — | — |
| 1997-11-11 | $9.03 | $11.96 | 32,600 | — | — |
| 1997-11-10 | $9.06 | $12.00 | 59,000 | — | — |
| 1997-11-07 | $8.91 | $11.79 | 17,200 | — | — |
| 1997-11-06 | $9.00 | $11.92 | 16,600 | — | — |
| 1997-11-05 | $8.94 | $11.84 | 10,800 | — | — |
| 1997-11-04 | $8.94 | $11.84 | 24,000 | — | — |
| 1997-11-03 | $8.75 | $11.59 | 99,000 | — | — |
| 1997-10-31 | $8.59 | $11.38 | 40,600 | — | — |
| 1997-10-30 | $8.59 | $11.38 | 79,200 | — | — |
| 1997-10-29 | $8.63 | $11.42 | 229,000 | — | — |
| 1997-10-28 | $8.16 | $10.80 | 79,000 | — | — |
| 1997-10-27 | $8.19 | $10.84 | 176,200 | — | — |
| 1997-10-24 | $8.81 | $11.67 | 44,200 | — | — |
| 1997-10-23 | $8.69 | $11.51 | 72,800 | — | — |
| 1997-10-22 | $9.00 | $11.92 | 41,000 | — | — |
| 1997-10-21 | $9.25 | $12.25 | 39,800 | — | — |
| 1997-10-20 | $9.22 | $12.21 | 33,000 | — | — |
| 1997-10-17 | $9.00 | $11.92 | 72,000 | — | — |
| 1997-10-16 | $9.03 | $11.96 | 41,400 | — | — |
| 1997-10-15 | $9.00 | $11.92 | 39,600 | — | — |
| 1997-10-14 | $9.00 | $11.92 | 30,000 | — | — |
| 1997-10-13 | $9.25 | $12.25 | 142,200 | — | — |
| 1997-10-10 | $8.97 | $11.88 | 101,200 | — | — |
| 1997-10-09 | $9.50 | $12.58 | 41,200 | — | — |
| 1997-10-08 | $9.56 | $12.66 | 71,400 | — | — |
| 1997-10-07 | $9.94 | $13.16 | 57,000 | — | — |
| 1997-10-06 | $9.31 | $12.33 | 86,200 | — | — |
| 1997-10-03 | $8.88 | $11.75 | 48,000 | — | — |
| 1997-10-02 | $8.97 | $11.88 | 106,000 | — | — |
| 1997-10-01 | $8.75 | $11.59 | 34,800 | — | — |
| 1997-09-30 | $8.81 | $11.67 | 58,800 | — | — |
| 1997-09-29 | $8.75 | $11.59 | 66,000 | — | — |
| 1997-09-26 | $9.00 | $11.92 | 67,200 | — | — |
| 1997-09-25 | $8.69 | $11.51 | 26,600 | — | — |
| 1997-09-24 | $8.56 | $11.34 | 55,600 | — | — |
| 1997-09-23 | $8.69 | $11.51 | 83,000 | — | — |
| 1997-09-22 | $8.41 | $11.13 | 23,600 | — | — |
| 1997-09-19 | $8.69 | $11.51 | 63,200 | — | — |
| 1997-09-18 | $8.63 | $11.42 | 65,600 | — | — |
| 1997-09-17 | $8.63 | $11.42 | 147,200 | — | — |
| 1997-09-16 | $8.56 | $11.34 | 71,000 | — | — |
| 1997-09-15 | $8.75 | $11.59 | 66,600 | — | — |
| 1997-09-12 | $8.75 | $11.59 | 111,800 | — | — |
| 1997-09-11 | $8.72 | $11.55 | 122,200 | — | — |
| 1997-09-10 | $8.78 | $11.63 | 124,800 | — | — |
| 1997-09-09 | $8.56 | $11.34 | 52,400 | — | — |
| 1997-09-08 | $8.53 | $11.30 | 210,200 | — | — |
| 1997-09-05 | $8.44 | $11.17 | 11,400 | — | — |
| 1997-09-04 | $8.38 | $11.09 | 35,800 | — | — |
| 1997-09-03 | $8.28 | $10.97 | 38,800 | — | — |
| 1997-09-02 | $8.50 | $11.26 | 77,600 | — | — |
| 1997-08-29 | $8.28 | $10.97 | 46,000 | — | — |
| 1997-08-28 | $8.50 | $11.26 | 66,000 | — | — |
| 1997-08-27 | $8.47 | $11.22 | 55,600 | — | — |
| 1997-08-26 | $8.50 | $11.26 | 60,800 | — | — |
| 1997-08-25 | $8.63 | $11.42 | 169,200 | — | — |
| 1997-08-22 | $8.13 | $10.76 | 36,800 | — | — |
| 1997-08-21 | $8.31 | $11.01 | 40,000 | — | — |
| 1997-08-20 | $8.19 | $10.84 | 49,800 | — | — |
| 1997-08-19 | $8.13 | $10.76 | 128,200 | — | — |
| 1997-08-18 | $7.66 | $10.14 | 17,200 | — | — |
| 1997-08-15 | $7.88 | $10.43 | 23,200 | — | — |
| 1997-08-14 | $8.09 | $10.72 | 104,400 | — | — |
| 1997-08-13 | $7.94 | $10.51 | 40,600 | — | — |
| 1997-08-12 | $7.94 | $10.51 | 78,800 | — | — |
| 1997-08-11 | $8.31 | $11.01 | 75,600 | — | — |
| 1997-08-08 | $8.44 | $11.17 | 179,600 | — | — |
| 1997-08-07 | $8.88 | $11.75 | 358,400 | — | — |
| 1997-08-06 | $8.25 | $10.93 | 169,200 | — | — |
| 1997-08-05 | $7.94 | $10.51 | 38,200 | — | — |
| 1997-08-04 | $7.94 | $10.51 | 194,000 | — | — |
| 1997-08-01 | $7.53 | $9.97 | 77,000 | — | — |
| 1997-07-31 | $7.63 | $10.10 | 232,000 | — | — |
| 1997-07-30 | $7.38 | $9.77 | 329,200 | — | — |
| 1997-07-29 | $6.50 | $8.61 | 75,400 | — | — |
| 1997-07-28 | $6.25 | $8.28 | 26,600 | — | — |
| 1997-07-25 | $6.25 | $8.28 | 19,800 | — | — |
| 1997-07-24 | $6.25 | $8.28 | 15,800 | — | — |
| 1997-07-23 | $6.28 | $8.32 | 19,400 | — | — |
| 1997-07-22 | $6.38 | $8.44 | 31,000 | — | — |
| 1997-07-21 | $6.44 | $8.53 | 17,800 | — | — |
| 1997-07-18 | $6.41 | $8.48 | 40,600 | — | — |
| 1997-07-17 | $6.38 | $8.44 | 40,000 | — | — |
| 1997-07-16 | $6.38 | $8.44 | 9,400 | — | — |
| 1997-07-15 | $6.38 | $8.44 | 56,600 | — | — |
| 1997-07-14 | $6.38 | $8.44 | 26,400 | — | — |
| 1997-07-11 | $6.41 | $8.48 | 20,000 | — | — |
| 1997-07-10 | $6.38 | $8.44 | 20,600 | — | — |
| 1997-07-09 | $6.38 | $8.44 | 43,200 | — | — |
| 1997-07-08 | $6.38 | $8.44 | 50,800 | — | — |
| 1997-07-07 | $6.34 | $8.40 | 51,600 | — | — |
| 1997-07-03 | $6.41 | $8.48 | 28,000 | — | — |
| 1997-07-02 | $6.38 | $8.44 | 30,000 | — | — |
| 1997-07-01 | $6.31 | $8.36 | 68,600 | — | — |
| 1997-06-30 | $6.31 | $8.36 | 74,200 | — | — |
| 1997-06-27 | $6.41 | $8.48 | 70,000 | — | — |
| 1997-06-26 | $6.19 | $8.19 | 61,000 | — | — |
| 1997-06-25 | $5.91 | $7.82 | 24,200 | — | — |
| 1997-06-24 | $5.81 | $7.70 | 34,600 | — | — |
| 1997-06-23 | $5.75 | $7.61 | 27,800 | — | — |
| 1997-06-20 | $5.75 | $7.61 | 34,600 | — | — |
| 1997-06-19 | $5.75 | $7.61 | 30,600 | — | — |
| 1997-06-18 | $5.69 | $7.53 | 36,000 | — | — |
| 1997-06-17 | $5.50 | $7.28 | 21,200 | — | — |
| 1997-06-16 | $5.38 | $7.12 | 18,400 | — | — |
| 1997-06-13 | $5.31 | $7.04 | 46,800 | — | — |
| 1997-06-12 | $5.25 | $6.95 | 24,400 | — | — |
| 1997-06-11 | $5.25 | $6.95 | 15,200 | — | — |
| 1997-06-10 | $5.25 | $6.95 | 20,200 | — | — |
| 1997-06-09 | $5.25 | $6.95 | 13,000 | — | — |
| 1997-06-06 | $5.31 | $7.04 | 63,000 | — | — |
| 1997-06-05 | $5.13 | $6.79 | 724,400 | — | — |
| 1997-06-04 | $5.19 | $6.87 | 2,400 | — | — |
| 1997-06-03 | $5.19 | $6.87 | 7,200 | — | — |
| 1997-06-02 | $5.19 | $6.87 | 8,400 | — | — |
| 1997-05-30 | $5.19 | $6.87 | 5,200 | — | — |
| 1997-05-29 | $5.19 | $6.87 | 31,000 | — | — |
| 1997-05-28 | $5.19 | $6.87 | 70,200 | — | — |
| 1997-05-27 | $5.13 | $6.79 | 10,400 | — | — |
| 1997-05-23 | $5.19 | $6.87 | 44,400 | — | — |
| 1997-05-22 | $5.19 | $6.87 | 40,200 | — | — |
| 1997-05-21 | $5.13 | $6.79 | 565,400 | — | — |
| 1997-05-20 | $4.94 | $6.54 | 60,600 | — | — |
| 1997-05-19 | $5.00 | $6.62 | 26,200 | — | — |
| 1997-05-16 | $4.94 | $6.54 | 4,600 | — | — |
| 1997-05-15 | $4.88 | $6.46 | 21,800 | — | — |
| 1997-05-14 | $5.00 | $6.62 | 152,400 | — | — |
| 1997-05-13 | $5.00 | $6.62 | 42,800 | — | — |
| 1997-05-12 | $5.00 | $6.62 | 46,000 | — | — |
| 1997-05-09 | $5.00 | $6.62 | 6,600 | — | — |
| 1997-05-08 | $4.94 | $6.54 | 52,600 | — | — |
| 1997-05-07 | $4.94 | $6.54 | 224,800 | — | — |
| 1997-05-06 | $4.88 | $6.46 | 26,400 | — | — |
| 1997-05-05 | $4.88 | $6.46 | 54,000 | — | — |
| 1997-05-02 | $4.88 | $6.46 | 85,800 | — | — |
| 1997-05-01 | $4.94 | $6.54 | 31,400 | — | — |
| 1997-04-30 | $4.94 | $6.54 | 13,800 | — | — |
| 1997-04-29 | $5.06 | $6.70 | 11,000 | — | — |
| 1997-04-28 | $5.13 | $6.79 | 9,400 | — | — |
| 1997-04-25 | $5.25 | $6.95 | 672,400 | — | — |
| 1997-04-24 | $5.19 | $6.87 | 28,600 | — | — |
| 1997-04-23 | $5.25 | $6.95 | 26,400 | — | — |
| 1997-04-22 | $5.25 | $6.95 | 94,400 | — | — |
| 1997-04-21 | $5.38 | $7.12 | 36,800 | — | — |
| 1997-04-18 | $5.19 | $6.87 | 15,600 | — | — |
| 1997-04-17 | $5.13 | $6.79 | 72,800 | — | — |
| 1997-04-16 | $5.13 | $6.79 | 28,800 | — | — |
| 1997-04-15 | $5.06 | $6.70 | 62,000 | — | — |
| 1997-04-14 | $5.31 | $7.04 | 35,600 | — | — |
| 1997-04-11 | $5.38 | $7.12 | 2,200 | — | — |
| 1997-04-10 | $5.50 | $7.28 | 47,200 | — | — |
| 1997-04-09 | $5.44 | $7.20 | 36,200 | — | — |
| 1997-04-08 | $5.56 | $7.37 | 3,400 | — | — |
| 1997-04-07 | $5.56 | $7.37 | 45,200 | — | — |
| 1997-04-04 | $5.38 | $7.12 | 15,800 | — | — |
| 1997-04-03 | $5.31 | $7.04 | 25,000 | — | — |
| 1997-04-02 | $5.31 | $7.04 | 91,000 | — | — |
| 1997-04-01 | $5.31 | $7.04 | 7,000 | — | — |
| 1997-03-31 | $5.31 | $7.04 | 18,400 | — | — |
| 1997-03-27 | $5.63 | $7.45 | 49,600 | — | — |
| 1997-03-26 | $5.81 | $7.70 | 7,400 | — | — |
| 1997-03-25 | $5.81 | $7.70 | 6,200 | — | — |
| 1997-03-24 | $5.94 | $7.86 | 26,800 | — | — |
| 1997-03-21 | $6.00 | $7.95 | 112,600 | — | — |
| 1997-03-20 | $6.06 | $8.03 | 4,800 | — | — |
| 1997-03-19 | $6.00 | $7.95 | 33,200 | — | — |
| 1997-03-18 | $5.88 | $7.78 | 86,200 | — | — |
| 1997-03-17 | $5.81 | $7.70 | 62,400 | — | — |
| 1997-03-14 | $5.69 | $7.53 | 30,400 | — | — |
| 1997-03-13 | $5.94 | $7.86 | 52,800 | — | — |
| 1997-03-12 | $5.88 | $7.78 | 54,800 | — | — |
| 1997-03-11 | $5.81 | $7.70 | 28,400 | — | — |
| 1997-03-10 | $5.69 | $7.53 | 61,400 | — | — |
| 1997-03-07 | $5.56 | $7.37 | 13,000 | — | — |
| 1997-03-06 | $5.69 | $7.53 | 78,000 | — | — |
| 1997-03-05 | $5.69 | $7.53 | 32,400 | — | — |
| 1997-03-04 | $5.81 | $7.70 | 13,000 | — | — |
| 1997-03-03 | $5.88 | $7.78 | 4,400 | — | — |
| 1997-02-28 | $5.81 | $7.70 | 29,600 | — | — |
| 1997-02-27 | $6.00 | $7.95 | 7,200 | — | — |
| 1997-02-26 | $6.00 | $7.95 | 6,000 | — | — |
| 1997-02-25 | $5.94 | $7.86 | 21,400 | — | — |
| 1997-02-24 | $5.94 | $7.86 | 15,800 | — | — |
| 1997-02-21 | $6.13 | $8.11 | 29,400 | — | — |
| 1997-02-20 | $6.19 | $8.19 | 46,000 | — | — |
| 1997-02-19 | $6.25 | $8.28 | 30,600 | — | — |
| 1997-02-18 | $6.31 | $8.36 | 289,200 | — | — |
| 1997-02-14 | $6.50 | $8.61 | 172,400 | — | — |
| 1997-02-13 | $6.50 | $8.61 | 95,600 | — | — |
| 1997-02-12 | $6.31 | $8.36 | 94,000 | — | — |
| 1997-02-11 | $6.25 | $8.28 | 105,000 | — | — |
| 1997-02-10 | $6.13 | $8.11 | 23,600 | — | — |
| 1997-02-07 | $5.94 | $7.86 | 21,400 | — | — |
| 1997-02-06 | $6.06 | $8.03 | 61,000 | — | — |
| 1997-02-05 | $6.19 | $8.19 | 14,000 | — | — |
| 1997-02-04 | $6.13 | $8.11 | 51,400 | — | — |
| 1997-02-03 | $6.00 | $7.95 | 75,400 | — | — |
| 1997-01-31 | $5.75 | $7.61 | 106,400 | — | — |
| 1997-01-30 | $5.56 | $7.37 | 37,200 | — | — |
| 1997-01-29 | $5.56 | $7.37 | 29,600 | — | — |
| 1997-01-28 | $5.56 | $7.37 | 76,400 | — | — |
| 1997-01-27 | $5.44 | $7.20 | 55,400 | — | — |
| 1997-01-24 | $5.38 | $7.12 | 8,200 | — | — |
| 1997-01-23 | $5.38 | $7.12 | 16,800 | — | — |
| 1997-01-22 | $5.38 | $7.12 | 7,600 | — | — |
| 1997-01-21 | $5.38 | $7.12 | 29,800 | — | — |
| 1997-01-20 | $5.44 | $7.20 | 53,000 | — | — |
| 1997-01-17 | $5.31 | $7.04 | 9,400 | — | — |
| 1997-01-16 | $5.38 | $7.12 | 25,600 | — | — |
| 1997-01-15 | $5.38 | $7.12 | 9,200 | — | — |
| 1997-01-14 | $5.31 | $7.04 | 20,600 | — | — |
| 1997-01-13 | $5.44 | $7.20 | 77,000 | — | — |
| 1997-01-10 | $5.25 | $6.95 | 95,400 | — | — |
| 1997-01-09 | $5.19 | $6.87 | 79,600 | — | — |
| 1997-01-08 | $5.06 | $6.70 | 40,200 | — | — |
| 1997-01-07 | $5.13 | $6.79 | 132,000 | — | — |
| 1997-01-06 | $5.00 | $6.62 | 79,800 | — | — |
| 1997-01-03 | $5.00 | $6.62 | 99,400 | — | — |
| 1997-01-02 | $5.00 | $6.62 | 79,400 | — | — |