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
- 1992-03-31 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 | $8.25 | $8.25 | 58,050 | — | — |
| 1997-12-30 | $8.42 | $8.42 | 19,800 | — | — |
| 1997-12-29 | $8.33 | $8.33 | 13,650 | — | — |
| 1997-12-26 | $8.58 | $8.58 | 5,850 | — | — |
| 1997-12-24 | $8.92 | $8.92 | 17,550 | — | — |
| 1997-12-23 | $8.83 | $8.83 | 79,650 | — | — |
| 1997-12-22 | $8.83 | $8.83 | 164,400 | — | — |
| 1997-12-19 | $8.25 | $8.25 | 118,950 | — | — |
| 1997-12-18 | $7.33 | $7.33 | 17,400 | — | — |
| 1997-12-17 | $7.08 | $7.08 | 11,550 | — | — |
| 1997-12-16 | $7.17 | $7.17 | 16,800 | — | — |
| 1997-12-15 | $7.25 | $7.25 | 39,900 | — | — |
| 1997-12-12 | $7.33 | $7.33 | 15,600 | — | — |
| 1997-12-11 | $7.33 | $7.33 | 44,100 | — | — |
| 1997-12-10 | $7.83 | $7.83 | 19,200 | — | — |
| 1997-12-09 | $8.00 | $8.00 | 20,550 | — | — |
| 1997-12-08 | $8.17 | $8.17 | 15,600 | — | — |
| 1997-12-05 | $8.42 | $8.42 | 60,450 | — | — |
| 1997-12-04 | $8.33 | $8.33 | 18,750 | — | — |
| 1997-12-03 | $8.33 | $8.33 | 51,750 | — | — |
| 1997-12-02 | $7.75 | $7.75 | 51,300 | — | — |
| 1997-12-01 | $7.25 | $7.25 | 46,050 | — | — |
| 1997-11-28 | $7.33 | $7.33 | 7,950 | — | — |
| 1997-11-26 | $7.17 | $7.17 | 17,400 | — | — |
| 1997-11-25 | $7.33 | $7.33 | 59,400 | — | — |
| 1997-11-24 | $7.33 | $7.33 | 54,150 | — | — |
| 1997-11-21 | $7.00 | $7.00 | 56,100 | — | — |
| 1997-11-20 | $7.33 | $7.33 | 48,750 | — | — |
| 1997-11-19 | $7.17 | $7.17 | 19,350 | — | — |
| 1997-11-18 | $7.33 | $7.33 | 11,550 | — | — |
| 1997-11-17 | $7.08 | $7.08 | 72,600 | — | — |
| 1997-11-14 | $7.25 | $7.25 | 16,500 | — | — |
| 1997-11-13 | $7.33 | $7.33 | 15,900 | — | — |
| 1997-11-12 | $7.33 | $7.33 | 46,500 | — | — |
| 1997-11-11 | $7.50 | $7.50 | 35,250 | — | — |
| 1997-11-10 | $7.92 | $7.92 | 12,000 | — | — |
| 1997-11-07 | $7.92 | $7.92 | 38,700 | — | — |
| 1997-11-06 | $8.17 | $8.17 | 101,550 | — | — |
| 1997-11-05 | $8.25 | $8.25 | 39,000 | — | — |
| 1997-11-04 | $8.17 | $8.17 | 36,750 | — | — |
| 1997-11-03 | $8.33 | $8.33 | 74,850 | — | — |
| 1997-10-31 | $7.67 | $7.67 | 12,900 | — | — |
| 1997-10-30 | $7.50 | $7.50 | 23,250 | — | — |
| 1997-10-29 | $7.54 | $7.54 | 25,650 | — | — |
| 1997-10-28 | $7.33 | $7.33 | 64,500 | — | — |
| 1997-10-27 | $7.67 | $7.67 | 15,600 | — | — |
| 1997-10-24 | $8.08 | $8.08 | 6,750 | — | — |
| 1997-10-23 | $8.25 | $8.25 | 41,250 | — | — |
| 1997-10-22 | $8.25 | $8.25 | 77,400 | — | — |
| 1997-10-21 | $8.33 | $8.33 | 68,850 | — | — |
| 1997-10-20 | $8.83 | $8.83 | 97,200 | — | — |
| 1997-10-17 | $8.63 | $8.63 | 116,700 | — | — |
| 1997-10-16 | $8.67 | $8.67 | 214,200 | — | — |
| 1997-10-15 | $9.67 | $9.67 | 259,650 | — | — |
| 1997-10-14 | $9.00 | $9.00 | 307,500 | — | — |
| 1997-10-13 | $8.25 | $8.25 | 141,450 | — | — |
| 1997-10-10 | $7.67 | $7.67 | 172,950 | — | — |
| 1997-10-09 | $8.00 | $8.00 | 512,850 | — | — |
| 1997-10-08 | $7.00 | $7.00 | 31,050 | — | — |
| 1997-10-07 | $7.00 | $7.00 | 41,250 | — | — |
| 1997-10-06 | $7.21 | $7.21 | 29,700 | — | — |
| 1997-10-03 | $7.08 | $7.08 | 27,750 | — | — |
| 1997-10-02 | $7.08 | $7.08 | 144,300 | — | — |
| 1997-10-01 | $7.25 | $7.25 | 47,250 | — | — |
| 1997-09-30 | $7.08 | $7.08 | 33,000 | — | — |
| 1997-09-29 | $7.04 | $7.04 | 79,950 | — | — |
| 1997-09-26 | $6.92 | $6.92 | 17,700 | — | — |
| 1997-09-25 | $6.92 | $6.92 | 60,750 | — | — |
| 1997-09-24 | $7.00 | $7.00 | 51,750 | — | — |
| 1997-09-23 | $6.83 | $6.83 | 90,450 | — | — |
| 1997-09-22 | $6.92 | $6.92 | 102,000 | — | — |
| 1997-09-19 | $7.17 | $7.17 | 30,150 | — | — |
| 1997-09-18 | $7.17 | $7.17 | 62,700 | — | — |
| 1997-09-17 | $7.08 | $7.08 | 90,600 | — | — |
| 1997-09-16 | $7.17 | $7.17 | 34,650 | — | — |
| 1997-09-15 | $7.08 | $7.08 | 64,050 | — | — |
| 1997-09-12 | $7.08 | $7.08 | 135,750 | — | — |
| 1997-09-11 | $7.08 | $7.08 | 128,400 | — | — |
| 1997-09-10 | $7.17 | $7.17 | 117,900 | — | — |
| 1997-09-09 | $7.50 | $7.50 | 244,650 | — | — |
| 1997-09-08 | $6.92 | $6.92 | 197,400 | — | — |
| 1997-09-05 | $6.83 | $6.83 | 604,950 | — | — |
| 1997-09-04 | $6.67 | $6.67 | 242,700 | — | — |
| 1997-09-03 | $5.75 | $5.75 | 39,000 | — | — |
| 1997-09-02 | $5.88 | $5.88 | 80,850 | — | — |
| 1997-08-29 | $5.67 | $5.67 | 23,400 | — | — |
| 1997-08-28 | $5.71 | $5.71 | 50,100 | — | — |
| 1997-08-27 | $5.82 | $5.82 | 51,900 | — | — |
| 1997-08-26 | $5.63 | $5.63 | 60,750 | — | — |
| 1997-08-25 | $5.67 | $5.67 | 16,350 | — | — |
| 1997-08-22 | $5.58 | $5.58 | 42,750 | — | — |
| 1997-08-21 | $5.67 | $5.67 | 53,100 | — | — |
| 1997-08-20 | $5.67 | $5.67 | 43,200 | — | — |
| 1997-08-19 | $5.58 | $5.58 | 73,800 | — | — |
| 1997-08-18 | $5.67 | $5.67 | 118,500 | — | — |
| 1997-08-15 | $5.58 | $5.58 | 11,550 | — | — |
| 1997-08-14 | $5.42 | $5.42 | 24,900 | — | — |
| 1997-08-13 | $5.50 | $5.50 | 13,200 | — | — |
| 1997-08-12 | $5.58 | $5.58 | 23,700 | — | — |
| 1997-08-11 | $5.58 | $5.58 | 50,400 | — | — |
| 1997-08-08 | $5.58 | $5.58 | 25,650 | — | — |
| 1997-08-07 | $5.67 | $5.67 | 61,500 | — | — |
| 1997-08-06 | $5.63 | $5.63 | 28,350 | — | — |
| 1997-08-05 | $5.58 | $5.58 | 128,550 | — | — |
| 1997-08-04 | $5.54 | $5.54 | 29,250 | — | — |
| 1997-08-01 | $5.54 | $5.54 | 14,400 | — | — |
| 1997-07-31 | $5.50 | $5.50 | 23,700 | — | — |
| 1997-07-30 | $5.50 | $5.50 | 56,850 | — | — |
| 1997-07-29 | $5.42 | $5.42 | 64,500 | — | — |
| 1997-07-28 | $5.42 | $5.42 | 87,450 | — | — |
| 1997-07-25 | $5.50 | $5.50 | 26,250 | — | — |
| 1997-07-24 | $5.50 | $5.50 | 31,200 | — | — |
| 1997-07-23 | $5.66 | $5.66 | 100,200 | — | — |
| 1997-07-22 | $5.50 | $5.50 | 93,300 | — | — |
| 1997-07-21 | $5.67 | $5.67 | 22,350 | — | — |
| 1997-07-18 | $5.58 | $5.58 | 51,450 | — | — |
| 1997-07-17 | $5.83 | $5.83 | 138,300 | — | — |
| 1997-07-16 | $5.83 | $5.83 | 102,450 | — | — |
| 1997-07-15 | $5.33 | $5.33 | 14,400 | — | — |
| 1997-07-14 | $5.33 | $5.33 | 23,400 | — | — |
| 1997-07-11 | $5.17 | $5.17 | 30,150 | — | — |
| 1997-07-10 | $5.08 | $5.08 | 29,850 | — | — |
| 1997-07-09 | $5.17 | $5.17 | 27,600 | — | — |
| 1997-07-08 | $5.17 | $5.17 | 39,300 | — | — |
| 1997-07-07 | $5.17 | $5.17 | 52,050 | — | — |
| 1997-07-03 | $5.08 | $5.08 | 45,150 | — | — |
| 1997-07-02 | $5.17 | $5.17 | 18,450 | — | — |
| 1997-07-01 | $5.17 | $5.17 | 18,900 | — | — |
| 1997-06-30 | $5.08 | $5.08 | 41,250 | — | — |
| 1997-06-27 | $5.42 | $5.42 | 33,600 | — | — |
| 1997-06-26 | $5.50 | $5.50 | 87,900 | — | — |
| 1997-06-25 | $5.08 | $5.08 | 34,650 | — | — |
| 1997-06-24 | $5.58 | $5.58 | 68,550 | — | — |
| 1997-06-23 | $5.83 | $5.83 | 136,050 | — | — |
| 1997-06-20 | $5.92 | $5.92 | 186,450 | — | — |
| 1997-06-19 | $5.83 | $5.83 | 172,200 | — | — |
| 1997-06-18 | $5.42 | $5.42 | 13,200 | — | — |
| 1997-06-17 | $5.25 | $5.25 | 15,600 | — | — |
| 1997-06-16 | $5.17 | $5.17 | 3,150 | — | — |
| 1997-06-13 | $5.17 | $5.17 | 7,500 | — | — |
| 1997-06-12 | $5.17 | $5.17 | 31,500 | — | — |
| 1997-06-11 | $5.33 | $5.33 | 23,400 | — | — |
| 1997-06-10 | $5.50 | $5.50 | 13,950 | — | — |
| 1997-06-09 | $5.58 | $5.58 | 11,700 | — | — |
| 1997-06-06 | $5.75 | $5.75 | 7,200 | — | — |
| 1997-06-05 | $5.75 | $5.75 | 38,100 | — | — |
| 1997-06-04 | $5.50 | $5.50 | 51,150 | — | — |
| 1997-06-03 | $5.83 | $5.83 | 29,100 | — | — |
| 1997-06-02 | $5.75 | $5.75 | 11,850 | — | — |
| 1997-05-30 | $5.92 | $5.92 | 148,050 | — | — |
| 1997-05-29 | $5.50 | $5.50 | 22,800 | — | — |
| 1997-05-28 | $5.67 | $5.67 | 4,800 | — | — |
| 1997-05-27 | $5.75 | $5.75 | 48,300 | — | — |
| 1997-05-23 | $5.58 | $5.58 | 24,900 | — | — |
| 1997-05-22 | $5.58 | $5.58 | 147,600 | — | — |
| 1997-05-21 | $5.82 | $5.82 | 28,650 | — | — |
| 1997-05-20 | $5.67 | $5.67 | 39,900 | — | — |
| 1997-05-19 | $5.67 | $5.67 | 25,650 | — | — |
| 1997-05-16 | $5.75 | $5.75 | 68,550 | — | — |
| 1997-05-15 | $5.67 | $5.67 | 19,050 | — | — |
| 1997-05-14 | $5.42 | $5.42 | 39,000 | — | — |
| 1997-05-13 | $5.58 | $5.58 | 17,700 | — | — |
| 1997-05-12 | $5.50 | $5.50 | 12,300 | — | — |
| 1997-05-09 | $5.67 | $5.67 | 18,600 | — | — |
| 1997-05-08 | $5.33 | $5.33 | 86,850 | — | — |
| 1997-05-07 | $5.42 | $5.42 | 36,900 | — | — |
| 1997-05-06 | $5.33 | $5.33 | 113,850 | — | — |
| 1997-05-05 | $5.33 | $5.33 | 10,500 | — | — |
| 1997-05-02 | $5.08 | $5.08 | 45,300 | — | — |
| 1997-05-01 | $5.08 | $5.08 | 349,500 | — | — |
| 1997-04-30 | $5.00 | $5.00 | 7,050 | — | — |
| 1997-04-29 | $5.00 | $5.00 | 32,400 | — | — |
| 1997-04-28 | $4.96 | $4.96 | 49,500 | — | — |
| 1997-04-25 | $4.92 | $4.92 | 87,300 | — | — |
| 1997-04-24 | $5.08 | $5.08 | 33,600 | — | — |
| 1997-04-23 | $5.00 | $5.00 | 58,800 | — | — |
| 1997-04-22 | $5.08 | $5.08 | 77,100 | — | — |
| 1997-04-21 | $5.25 | $5.25 | 63,750 | — | — |
| 1997-04-18 | $5.17 | $5.17 | 39,000 | — | — |
| 1997-04-17 | $5.33 | $5.33 | 130,050 | — | — |
| 1997-04-16 | $4.96 | $4.96 | 21,750 | — | — |
| 1997-04-15 | $5.00 | $5.00 | 66,750 | — | — |
| 1997-04-14 | $4.92 | $4.92 | 57,000 | — | — |
| 1997-04-11 | $4.83 | $4.83 | 65,700 | — | — |
| 1997-04-10 | $5.08 | $5.08 | 93,300 | — | — |
| 1997-04-09 | $5.25 | $5.25 | 22,650 | — | — |
| 1997-04-08 | $5.25 | $5.25 | 73,950 | — | — |
| 1997-04-07 | $4.92 | $4.92 | 16,350 | — | — |
| 1997-04-04 | $4.83 | $4.83 | 67,500 | — | — |
| 1997-04-03 | $5.17 | $5.17 | 19,800 | — | — |
| 1997-04-02 | $5.33 | $5.33 | 38,850 | — | — |
| 1997-04-01 | $5.42 | $5.42 | 68,400 | — | — |
| 1997-03-31 | $5.75 | $5.75 | 48,600 | — | — |
| 1997-03-27 | $5.75 | $5.75 | 13,350 | — | — |
| 1997-03-26 | $5.83 | $5.83 | 18,900 | — | — |
| 1997-03-25 | $6.00 | $6.00 | 75,150 | — | — |
| 1997-03-24 | $6.00 | $6.00 | 75,900 | — | — |
| 1997-03-21 | $5.92 | $5.92 | 21,300 | — | — |
| 1997-03-20 | $6.08 | $6.08 | 34,950 | — | — |
| 1997-03-19 | $6.00 | $6.00 | 26,250 | — | — |
| 1997-03-18 | $6.00 | $6.00 | 26,550 | — | — |
| 1997-03-17 | $5.92 | $5.92 | 38,400 | — | — |
| 1997-03-14 | $6.00 | $6.00 | 24,000 | — | — |
| 1997-03-13 | $5.92 | $5.92 | 36,300 | — | — |
| 1997-03-12 | $6.00 | $6.00 | 85,800 | — | — |
| 1997-03-11 | $6.00 | $6.00 | 26,700 | — | — |
| 1997-03-10 | $6.00 | $6.00 | 27,750 | — | — |
| 1997-03-07 | $5.92 | $5.92 | 35,700 | — | — |
| 1997-03-06 | $5.92 | $5.92 | 20,250 | — | — |
| 1997-03-05 | $5.92 | $5.92 | 18,750 | — | — |
| 1997-03-04 | $5.96 | $5.96 | 24,600 | — | — |
| 1997-03-03 | $5.92 | $5.92 | 47,250 | — | — |
| 1997-02-28 | $6.17 | $6.17 | 40,800 | — | — |
| 1997-02-27 | $6.25 | $6.25 | 49,200 | — | — |
| 1997-02-26 | $6.32 | $6.32 | 72,000 | — | — |
| 1997-02-25 | $6.08 | $6.08 | 86,850 | — | — |
| 1997-02-24 | $6.08 | $6.08 | 81,600 | — | — |
| 1997-02-21 | $6.08 | $6.08 | 65,250 | — | — |
| 1997-02-20 | $6.17 | $6.17 | 170,850 | — | — |
| 1997-02-19 | $6.17 | $6.17 | 104,400 | — | — |
| 1997-02-18 | $6.25 | $6.25 | 256,200 | — | — |
| 1997-02-14 | $6.00 | $6.00 | 254,100 | — | — |
| 1997-02-13 | $5.83 | $5.83 | 78,450 | — | — |
| 1997-02-12 | $5.67 | $5.67 | 50,100 | — | — |
| 1997-02-11 | $5.67 | $5.67 | 42,600 | — | — |
| 1997-02-10 | $5.58 | $5.58 | 69,900 | — | — |
| 1997-02-07 | $5.50 | $5.50 | 56,550 | — | — |
| 1997-02-06 | $5.50 | $5.50 | 85,500 | — | — |
| 1997-02-05 | $5.42 | $5.42 | 105,300 | — | — |
| 1997-02-04 | $5.50 | $5.50 | 87,150 | — | — |
| 1997-02-03 | $5.42 | $5.42 | 108,000 | — | — |
| 1997-01-31 | $5.58 | $5.58 | 41,850 | — | — |
| 1997-01-30 | $5.58 | $5.58 | 25,200 | — | — |
| 1997-01-29 | $5.67 | $5.67 | 32,700 | — | — |
| 1997-01-28 | $5.63 | $5.63 | 46,650 | — | — |
| 1997-01-27 | $5.67 | $5.67 | 83,400 | — | — |
| 1997-01-24 | $5.67 | $5.67 | 69,450 | — | — |
| 1997-01-23 | $5.67 | $5.67 | 40,650 | — | — |
| 1997-01-22 | $5.67 | $5.67 | 26,550 | — | — |
| 1997-01-21 | $5.83 | $5.83 | 100,350 | — | — |
| 1997-01-20 | $5.51 | $5.51 | 17,100 | — | — |
| 1997-01-17 | $5.50 | $5.50 | 43,500 | — | — |
| 1997-01-16 | $5.50 | $5.50 | 40,650 | — | — |
| 1997-01-15 | $5.83 | $5.83 | 26,550 | — | — |
| 1997-01-14 | $5.75 | $5.75 | 22,050 | — | — |
| 1997-01-13 | $5.75 | $5.75 | 29,550 | — | — |
| 1997-01-10 | $5.85 | $5.85 | 27,000 | — | — |
| 1997-01-09 | $5.92 | $5.92 | 52,050 | — | — |
| 1997-01-08 | $6.08 | $6.08 | 97,650 | — | — |
| 1997-01-07 | $5.83 | $5.83 | 57,900 | — | — |
| 1997-01-06 | $5.58 | $5.58 | 6,150 | — | — |
| 1997-01-03 | $5.58 | $5.58 | 72,300 | — | — |
| 1997-01-02 | $5.50 | $5.50 | 45,300 | — | — |