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
- 1994-10-11 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 | $8.30 | $9.74 | 58,951 | — | — |
| 1997-12-30 | $7.94 | $9.33 | 35,118 | — | — |
| 1997-12-29 | $7.76 | $9.12 | 14,026 | — | — |
| 1997-12-26 | $7.70 | $9.05 | 22,779 | — | — |
| 1997-12-24 | $7.65 | $8.98 | 12,866 | — | — |
| 1997-12-23 | $7.65 | $8.98 | 13,182 | — | — |
| 1997-12-22 | $7.53 | $8.84 | 16,241 | — | — |
| 1997-12-19 | $7.70 | $9.05 | 10,124 | — | — |
| 1997-12-18 | $7.59 | $8.91 | 21,619 | — | — |
| 1997-12-17 | $7.65 | $8.98 | 9,913 | — | — |
| 1997-12-16 | $7.53 | $8.84 | 31,743 | — | — |
| 1997-12-15 | $7.41 | $8.70 | 31,321 | — | — |
| 1997-12-12 | $8.12 | $8.59 | 6,749 | — | — |
| 1997-12-11 | $8.06 | $8.53 | 33,747 | — | — |
| 1997-12-10 | $8.24 | $8.71 | 8,859 | — | — |
| 1997-12-09 | $8.24 | $8.71 | 11,073 | — | — |
| 1997-12-08 | $8.30 | $8.78 | 23,201 | — | — |
| 1997-12-05 | $8.18 | $8.65 | 18,139 | — | — |
| 1997-12-04 | $8.12 | $8.59 | 16,557 | — | — |
| 1997-12-03 | $8.12 | $8.59 | 1,371 | — | — |
| 1997-12-02 | $8.18 | $8.65 | 17,084 | — | — |
| 1997-12-01 | $8.18 | $8.65 | 33,114 | — | — |
| 1997-11-28 | $8.12 | $8.59 | 1,160 | — | — |
| 1997-11-26 | $8.06 | $8.53 | 17,928 | — | — |
| 1997-11-25 | $8.06 | $8.53 | 26,681 | — | — |
| 1997-11-24 | $7.94 | $8.40 | 15,397 | — | — |
| 1997-11-21 | $7.94 | $8.40 | 11,073 | — | — |
| 1997-11-20 | $7.88 | $8.34 | 8,753 | — | — |
| 1997-11-19 | $7.82 | $8.27 | 11,495 | — | — |
| 1997-11-18 | $7.88 | $8.34 | 17,612 | — | — |
| 1997-11-17 | $7.82 | $8.27 | 15,819 | — | — |
| 1997-11-14 | $7.70 | $8.15 | 14,026 | — | — |
| 1997-11-13 | $7.65 | $8.09 | 4,007 | — | — |
| 1997-11-12 | $7.70 | $8.15 | 14,448 | — | — |
| 1997-11-11 | $7.82 | $8.27 | 6,011 | — | — |
| 1997-11-10 | $7.65 | $8.09 | 22,357 | — | — |
| 1997-11-07 | $7.88 | $8.34 | 1,793 | — | — |
| 1997-11-06 | $8.00 | $8.46 | 2,953 | — | — |
| 1997-11-05 | $8.06 | $8.53 | 2,953 | — | — |
| 1997-11-04 | $7.94 | $8.40 | 9,913 | — | — |
| 1997-11-03 | $7.88 | $8.34 | 8,015 | — | — |
| 1997-10-31 | $7.70 | $8.15 | 13,710 | — | — |
| 1997-10-30 | $7.59 | $8.02 | 10,862 | — | — |
| 1997-10-29 | $7.70 | $8.15 | 10,335 | — | — |
| 1997-10-28 | $7.70 | $8.15 | 37,754 | — | — |
| 1997-10-27 | $7.70 | $8.15 | 31,110 | — | — |
| 1997-10-24 | $7.94 | $8.40 | 7,909 | — | — |
| 1997-10-23 | $8.18 | $8.65 | 27,208 | — | — |
| 1997-10-22 | $8.18 | $8.65 | 32,481 | — | — |
| 1997-10-21 | $8.18 | $8.65 | 10,546 | — | — |
| 1997-10-20 | $8.18 | $8.65 | 13,393 | — | — |
| 1997-10-17 | $8.24 | $8.71 | 22,568 | — | — |
| 1997-10-16 | $8.42 | $8.90 | 29,739 | — | — |
| 1997-10-15 | $8.24 | $8.71 | 23,517 | — | — |
| 1997-10-14 | $8.12 | $8.59 | 28,052 | — | — |
| 1997-10-13 | $8.24 | $8.71 | 14,975 | — | — |
| 1997-10-10 | $8.24 | $8.71 | 8,542 | — | — |
| 1997-10-09 | $8.18 | $8.65 | 10,968 | — | — |
| 1997-10-08 | $8.24 | $8.71 | 16,452 | — | — |
| 1997-10-07 | $8.18 | $8.65 | 7,593 | — | — |
| 1997-10-06 | $8.12 | $8.59 | 5,062 | — | — |
| 1997-10-03 | $8.06 | $8.53 | 21,830 | — | — |
| 1997-10-02 | $8.00 | $8.46 | 20,248 | — | — |
| 1997-10-01 | $7.94 | $8.40 | 7,171 | — | — |
| 1997-09-30 | $8.12 | $8.59 | 12,022 | — | — |
| 1997-09-29 | $7.88 | $8.34 | 13,921 | — | — |
| 1997-09-26 | $7.76 | $8.21 | 12,971 | — | — |
| 1997-09-25 | $7.76 | $8.21 | 6,960 | — | — |
| 1997-09-24 | $7.82 | $8.27 | 8,753 | — | — |
| 1997-09-23 | $7.88 | $8.34 | 15,924 | — | — |
| 1997-09-22 | $7.76 | $8.21 | 6,222 | — | — |
| 1997-09-19 | $7.76 | $8.21 | 28,685 | — | — |
| 1997-09-18 | $7.82 | $8.27 | 15,608 | — | — |
| 1997-09-17 | $7.76 | $8.21 | 26,681 | — | — |
| 1997-09-16 | $7.76 | $8.21 | 19,932 | — | — |
| 1997-09-15 | $7.65 | $8.09 | 17,612 | — | — |
| 1997-09-12 | $7.53 | $7.96 | 14,553 | — | — |
| 1997-09-11 | $7.53 | $7.96 | 8,331 | — | — |
| 1997-09-10 | $7.65 | $8.09 | 13,499 | — | — |
| 1997-09-09 | $7.59 | $8.02 | 14,026 | — | — |
| 1997-09-08 | $7.53 | $7.96 | 12,655 | — | — |
| 1997-09-05 | $7.47 | $7.90 | 29,950 | — | — |
| 1997-09-04 | $7.41 | $7.84 | 28,157 | — | — |
| 1997-09-03 | $7.41 | $7.84 | 5,062 | — | — |
| 1997-09-02 | $7.41 | $7.84 | 33,114 | — | — |
| 1997-08-29 | $7.35 | $7.77 | 2,742 | — | — |
| 1997-08-28 | $7.35 | $7.77 | 9,491 | — | — |
| 1997-08-27 | $7.35 | $7.77 | 12,760 | — | — |
| 1997-08-26 | $7.41 | $7.84 | 8,753 | — | — |
| 1997-08-25 | $7.35 | $7.77 | 15,924 | — | — |
| 1997-08-22 | $7.29 | $7.71 | 157,660 | — | — |
| 1997-08-21 | $7.29 | $7.71 | 19,721 | — | — |
| 1997-08-20 | $7.35 | $7.77 | 40,496 | — | — |
| 1997-08-19 | $7.29 | $7.71 | 36,067 | — | — |
| 1997-08-18 | $7.17 | $7.58 | 18,139 | — | — |
| 1997-08-15 | $7.23 | $7.65 | 61,588 | — | — |
| 1997-08-14 | $7.23 | $7.65 | 54,311 | — | — |
| 1997-08-13 | $7.23 | $7.65 | 60,006 | — | — |
| 1997-08-12 | $7.29 | $7.71 | 17,822 | — | — |
| 1997-08-11 | $7.29 | $7.71 | 30,899 | — | — |
| 1997-08-08 | $7.29 | $7.71 | 67,810 | — | — |
| 1997-08-07 | $7.41 | $7.84 | 33,114 | — | — |
| 1997-08-06 | $7.41 | $7.84 | 41,551 | — | — |
| 1997-08-05 | $7.35 | $7.77 | 14,131 | — | — |
| 1997-08-04 | $7.29 | $7.71 | 38,176 | — | — |
| 1997-08-01 | $7.29 | $7.71 | 17,822 | — | — |
| 1997-07-31 | $7.29 | $7.71 | 35,750 | — | — |
| 1997-07-30 | $7.41 | $7.84 | 25,943 | — | — |
| 1997-07-29 | $7.29 | $7.71 | 41,129 | — | — |
| 1997-07-28 | $7.29 | $7.71 | 35,961 | — | — |
| 1997-07-25 | $7.29 | $7.71 | 13,815 | — | — |
| 1997-07-24 | $7.29 | $7.71 | 16,030 | — | — |
| 1997-07-23 | $7.35 | $7.77 | 34,801 | — | — |
| 1997-07-22 | $7.29 | $7.71 | 31,427 | — | — |
| 1997-07-21 | $7.23 | $7.65 | 25,521 | — | — |
| 1997-07-18 | $7.29 | $7.71 | 82,363 | — | — |
| 1997-07-17 | $7.35 | $7.77 | 30,056 | — | — |
| 1997-07-16 | $7.35 | $7.77 | 19,721 | — | — |
| 1997-07-15 | $7.41 | $7.84 | 8,331 | — | — |
| 1997-07-14 | $7.35 | $7.77 | 17,612 | — | — |
| 1997-07-11 | $7.35 | $7.77 | 14,342 | — | — |
| 1997-07-10 | $7.41 | $7.84 | 30,478 | — | — |
| 1997-07-09 | $7.35 | $7.77 | 18,772 | — | — |
| 1997-07-08 | $7.35 | $7.77 | 10,968 | — | — |
| 1997-07-07 | $7.47 | $7.90 | 18,139 | — | — |
| 1997-07-03 | $7.35 | $7.77 | 17,822 | — | — |
| 1997-07-02 | $7.23 | $7.65 | 67,388 | — | — |
| 1997-07-01 | $7.11 | $7.52 | 16,662 | — | — |
| 1997-06-30 | $7.17 | $7.58 | 47,456 | — | — |
| 1997-06-27 | $7.11 | $7.52 | 33,852 | — | — |
| 1997-06-26 | $7.11 | $7.52 | 6,433 | — | — |
| 1997-06-25 | $7.11 | $7.52 | 13,921 | — | — |
| 1997-06-24 | $7.23 | $7.65 | 14,342 | — | — |
| 1997-06-23 | $7.11 | $7.52 | 39,652 | — | — |
| 1997-06-20 | $7.23 | $7.65 | 15,081 | — | — |
| 1997-06-19 | $7.23 | $7.65 | 40,391 | — | — |
| 1997-06-18 | $7.11 | $7.52 | 33,536 | — | — |
| 1997-06-17 | $7.11 | $7.52 | 110,942 | — | — |
| 1997-06-16 | $7.47 | $7.90 | 39,441 | — | — |
| 1997-06-13 | $7.35 | $7.77 | 58,846 | — | — |
| 1997-06-12 | $7.23 | $7.65 | 45,664 | — | — |
| 1997-06-11 | $7.23 | $7.65 | 59,162 | — | — |
| 1997-06-10 | $7.11 | $7.52 | 117,270 | — | — |
| 1997-06-09 | $7.11 | $7.52 | 147,220 | — | — |
| 1997-06-06 | $6.76 | $7.15 | 7,593 | — | — |
| 1997-06-05 | $6.76 | $7.15 | 42,500 | — | — |
| 1997-06-04 | $6.76 | $7.15 | 21,830 | — | — |
| 1997-06-03 | $6.76 | $7.15 | 12,128 | — | — |
| 1997-06-02 | $6.76 | $7.15 | 8,226 | — | — |
| 1997-05-30 | $6.76 | $7.15 | 22,884 | — | — |
| 1997-05-29 | $6.76 | $7.15 | 5,800 | — | — |
| 1997-05-28 | $6.76 | $7.15 | 26,576 | — | — |
| 1997-05-27 | $6.76 | $7.15 | 36,489 | — | — |
| 1997-05-23 | $6.64 | $7.02 | 56,420 | — | — |
| 1997-05-22 | $6.52 | $6.90 | 13,077 | — | — |
| 1997-05-21 | $6.64 | $7.02 | 7,277 | — | — |
| 1997-05-20 | $6.52 | $6.90 | 15,819 | — | — |
| 1997-05-19 | $6.52 | $6.90 | 137,412 | — | — |
| 1997-05-16 | $6.40 | $6.77 | 14,870 | — | — |
| 1997-05-15 | $6.40 | $6.77 | 12,128 | — | — |
| 1997-05-14 | $6.40 | $6.77 | 13,815 | — | — |
| 1997-05-13 | $6.40 | $6.77 | 24,572 | — | — |
| 1997-05-12 | $6.40 | $6.77 | 31,110 | — | — |
| 1997-05-09 | $6.40 | $6.77 | 12,128 | — | — |
| 1997-05-08 | $6.40 | $6.77 | 17,717 | — | — |
| 1997-05-07 | $6.40 | $6.77 | 12,866 | — | — |
| 1997-05-06 | $6.40 | $6.77 | 14,553 | — | — |
| 1997-05-05 | $6.40 | $6.77 | 60,006 | — | — |
| 1997-05-02 | $6.40 | $6.77 | 30,372 | — | — |
| 1997-05-01 | $6.28 | $6.64 | 14,870 | — | — |
| 1997-04-30 | $6.40 | $6.77 | 10,335 | — | — |
| 1997-04-29 | $6.28 | $6.64 | 68,759 | — | — |
| 1997-04-28 | $6.40 | $6.77 | 8,437 | — | — |
| 1997-04-25 | $6.28 | $6.64 | 48,616 | — | — |
| 1997-04-24 | $6.28 | $6.64 | 10,546 | — | — |
| 1997-04-23 | $6.28 | $6.64 | 20,670 | — | — |
| 1997-04-22 | $6.28 | $6.64 | 14,026 | — | — |
| 1997-04-21 | $6.28 | $6.64 | 4,429 | — | — |
| 1997-04-18 | $6.28 | $6.64 | 3,058 | — | — |
| 1997-04-17 | $6.28 | $6.64 | 5,589 | — | — |
| 1997-04-16 | $6.28 | $6.64 | 6,749 | — | — |
| 1997-04-15 | $6.40 | $6.77 | 110,415 | — | — |
| 1997-04-14 | $6.28 | $6.64 | 4,429 | — | — |
| 1997-04-11 | $6.40 | $6.77 | 20,143 | — | — |
| 1997-04-10 | $6.40 | $6.77 | 2,531 | — | — |
| 1997-04-09 | $6.28 | $6.64 | 10,124 | — | — |
| 1997-04-08 | $6.28 | $6.64 | 21,092 | — | — |
| 1997-04-07 | $6.28 | $6.64 | 10,757 | — | — |
| 1997-04-04 | $6.28 | $6.64 | 8,753 | — | — |
| 1997-04-03 | $6.28 | $6.64 | 13,499 | — | — |
| 1997-04-02 | $6.28 | $6.64 | 14,131 | — | — |
| 1997-04-01 | $6.40 | $6.77 | 87,214 | — | — |
| 1997-03-31 | $6.40 | $6.77 | 75,719 | — | — |
| 1997-03-27 | $6.40 | $6.77 | 4,957 | — | — |
| 1997-03-26 | $6.52 | $6.90 | 67,599 | — | — |
| 1997-03-25 | $6.52 | $6.90 | 4,429 | — | — |
| 1997-03-24 | $6.52 | $6.90 | 70,446 | — | — |
| 1997-03-21 | $6.40 | $6.77 | 21,408 | — | — |
| 1997-03-20 | $6.52 | $6.90 | 40,707 | — | — |
| 1997-03-19 | $6.64 | $7.02 | 73,926 | — | — |
| 1997-03-18 | $6.64 | $7.02 | 9,597 | — | — |
| 1997-03-17 | $6.64 | $7.02 | 19,510 | — | — |
| 1997-03-14 | $6.64 | $7.02 | 19,404 | — | — |
| 1997-03-13 | $6.64 | $7.02 | 47,878 | — | — |
| 1997-03-12 | $6.64 | $7.02 | 9,175 | — | — |
| 1997-03-11 | $6.76 | $7.15 | 137,096 | — | — |
| 1997-03-10 | $6.52 | $6.90 | 7,909 | — | — |
| 1997-03-07 | $6.52 | $6.90 | 4,429 | — | — |
| 1997-03-06 | $6.64 | $7.02 | 55,260 | — | — |
| 1997-03-05 | $6.40 | $6.77 | 52,518 | — | — |
| 1997-03-04 | $6.40 | $6.77 | 30,688 | — | — |
| 1997-03-03 | $6.52 | $6.90 | 3,797 | — | — |
| 1997-02-28 | $6.40 | $6.77 | 10,229 | — | — |
| 1997-02-27 | $6.40 | $6.77 | 18,877 | — | — |
| 1997-02-26 | $6.40 | $6.77 | 180,861 | — | — |
| 1997-02-25 | $6.52 | $6.90 | 24,783 | — | — |
| 1997-02-24 | $6.64 | $7.02 | 27,103 | — | — |
| 1997-02-21 | $6.64 | $7.02 | 16,346 | — | — |
| 1997-02-20 | $6.64 | $7.02 | 14,870 | — | — |
| 1997-02-19 | $6.76 | $7.15 | 29,317 | — | — |
| 1997-02-18 | $6.64 | $7.02 | 41,340 | — | — |
| 1997-02-14 | $6.64 | $7.02 | 23,834 | — | — |
| 1997-02-13 | $6.52 | $6.90 | 52,413 | — | — |
| 1997-02-12 | $6.64 | $7.02 | 275,458 | — | — |
| 1997-02-11 | $6.40 | $6.77 | 14,342 | — | — |
| 1997-02-10 | $6.28 | $6.64 | 22,463 | — | — |
| 1997-02-07 | $6.28 | $6.64 | 22,146 | — | — |
| 1997-02-06 | $6.28 | $6.64 | 14,659 | — | — |
| 1997-02-05 | $6.28 | $6.64 | 41,340 | — | — |
| 1997-02-04 | $6.40 | $6.77 | 18,666 | — | — |
| 1997-02-03 | $6.28 | $6.64 | 13,710 | — | — |
| 1997-01-31 | $6.28 | $6.64 | 24,677 | — | — |
| 1997-01-30 | $6.28 | $6.64 | 16,135 | — | — |
| 1997-01-29 | $6.28 | $6.64 | 48,616 | — | — |
| 1997-01-28 | $6.28 | $6.64 | 93,964 | — | — |
| 1997-01-27 | $6.40 | $6.77 | 34,696 | — | — |
| 1997-01-24 | $6.52 | $6.90 | 4,113 | — | — |
| 1997-01-23 | $6.40 | $6.77 | 14,659 | — | — |
| 1997-01-22 | $6.40 | $6.77 | 24,783 | — | — |
| 1997-01-21 | $6.40 | $6.77 | 70,130 | — | — |
| 1997-01-20 | $6.40 | $6.77 | 14,553 | — | — |
| 1997-01-17 | $6.40 | $6.77 | 12,760 | — | — |
| 1997-01-16 | $6.40 | $6.77 | 12,444 | — | — |
| 1997-01-15 | $6.40 | $6.77 | 16,030 | — | — |
| 1997-01-14 | $6.40 | $6.77 | 45,874 | — | — |
| 1997-01-13 | $6.40 | $6.77 | 15,186 | — | — |
| 1997-01-10 | $6.40 | $6.77 | 18,561 | — | — |
| 1997-01-09 | $6.40 | $6.77 | 19,721 | — | — |
| 1997-01-08 | $6.40 | $6.77 | 28,579 | — | — |
| 1997-01-07 | $6.40 | $6.77 | 41,656 | — | — |
| 1997-01-06 | $6.40 | $6.77 | 14,975 | — | — |
| 1997-01-03 | $6.52 | $6.90 | 10,546 | — | — |
| 1997-01-02 | $6.40 | $6.77 | 44,398 | — | — |