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
- 1986-02-04 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 | $8.19 | $8.19 | 8,600 | — | — |
| 1997-12-30 | $8.13 | $8.13 | 4,200 | — | — |
| 1997-12-29 | $8.25 | $8.25 | 9,000 | — | — |
| 1997-12-26 | $8.00 | $8.00 | 0 | — | — |
| 1997-12-24 | $8.00 | $8.00 | 11,400 | — | — |
| 1997-12-23 | $8.13 | $8.13 | 449,200 | — | — |
| 1997-12-22 | $8.25 | $8.25 | 147,600 | — | — |
| 1997-12-19 | $8.25 | $8.25 | 58,000 | — | — |
| 1997-12-18 | $7.50 | $7.50 | 1,000 | — | — |
| 1997-12-17 | $7.81 | $7.81 | 3,400 | — | — |
| 1997-12-16 | $7.75 | $7.75 | 15,200 | — | — |
| 1997-12-15 | $7.50 | $7.50 | 5,600 | — | — |
| 1997-12-12 | $7.38 | $7.38 | 13,400 | — | — |
| 1997-12-11 | $7.31 | $7.31 | 12,200 | — | — |
| 1997-12-10 | $7.19 | $7.19 | 112,600 | — | — |
| 1997-12-09 | $7.31 | $7.31 | 123,600 | — | — |
| 1997-12-08 | $7.38 | $7.38 | 302,200 | — | — |
| 1997-12-05 | $8.00 | $8.00 | 21,600 | — | — |
| 1997-12-04 | $8.13 | $8.13 | 140,600 | — | — |
| 1997-12-03 | $8.13 | $8.13 | 3,600 | — | — |
| 1997-12-02 | $8.25 | $8.25 | 67,000 | — | — |
| 1997-12-01 | $8.25 | $8.25 | 38,200 | — | — |
| 1997-11-28 | $8.31 | $8.31 | 200 | — | — |
| 1997-11-26 | $8.00 | $8.00 | 51,800 | — | — |
| 1997-11-25 | $8.00 | $8.00 | 28,800 | — | — |
| 1997-11-24 | $8.13 | $8.13 | 6,800 | — | — |
| 1997-11-21 | $8.19 | $8.19 | 24,600 | — | — |
| 1997-11-20 | $7.94 | $7.94 | 2,800 | — | — |
| 1997-11-19 | $8.25 | $8.25 | 1,000 | — | — |
| 1997-11-18 | $8.25 | $8.25 | 10,200 | — | — |
| 1997-11-17 | $8.44 | $8.44 | 9,000 | — | — |
| 1997-11-14 | $8.44 | $8.44 | 1,600 | — | — |
| 1997-11-13 | $8.44 | $8.44 | 1,200 | — | — |
| 1997-11-12 | $8.44 | $8.44 | 200 | — | — |
| 1997-11-11 | $8.06 | $8.06 | 800 | — | — |
| 1997-11-10 | $8.38 | $8.38 | 30,000 | — | — |
| 1997-11-07 | $8.19 | $8.19 | 121,200 | — | — |
| 1997-11-06 | $8.50 | $8.50 | 4,600 | — | — |
| 1997-11-05 | $8.44 | $8.44 | 158,800 | — | — |
| 1997-11-04 | $8.38 | $8.38 | 249,800 | — | — |
| 1997-11-03 | $8.50 | $8.50 | 63,000 | — | — |
| 1997-10-31 | $8.50 | $8.50 | 17,400 | — | — |
| 1997-10-30 | $8.03 | $8.03 | 61,000 | — | — |
| 1997-10-29 | $7.94 | $7.94 | 61,800 | — | — |
| 1997-10-28 | $7.75 | $7.75 | 16,200 | — | — |
| 1997-10-27 | $7.88 | $7.88 | 10,000 | — | — |
| 1997-10-24 | $8.13 | $8.13 | 45,000 | — | — |
| 1997-10-23 | $7.94 | $7.94 | 1,200 | — | — |
| 1997-10-22 | $8.13 | $8.13 | 0 | — | — |
| 1997-10-21 | $8.13 | $8.13 | 18,000 | — | — |
| 1997-10-20 | $8.31 | $8.31 | 4,400 | — | — |
| 1997-10-17 | $8.13 | $8.13 | 3,400 | — | — |
| 1997-10-16 | $8.25 | $8.25 | 1,200 | — | — |
| 1997-10-15 | $8.56 | $8.56 | 5,000 | — | — |
| 1997-10-14 | $8.50 | $8.50 | 74,600 | — | — |
| 1997-10-13 | $8.22 | $8.22 | 2,400 | — | — |
| 1997-10-10 | $8.13 | $8.13 | 11,600 | — | — |
| 1997-10-09 | $8.13 | $8.13 | 2,600 | — | — |
| 1997-10-08 | $8.19 | $8.19 | 1,600 | — | — |
| 1997-10-07 | $8.13 | $8.13 | 1,400 | — | — |
| 1997-10-06 | $8.13 | $8.13 | 2,800 | — | — |
| 1997-10-03 | $8.22 | $8.22 | 8,200 | — | — |
| 1997-10-02 | $8.19 | $8.19 | 10,400 | — | — |
| 1997-10-01 | $8.13 | $8.13 | 14,400 | — | — |
| 1997-09-30 | $8.13 | $8.13 | 7,000 | — | — |
| 1997-09-29 | $8.13 | $8.13 | 12,800 | — | — |
| 1997-09-26 | $8.19 | $8.19 | 800 | — | — |
| 1997-09-25 | $8.19 | $8.19 | 42,000 | — | — |
| 1997-09-24 | $8.03 | $8.03 | 39,400 | — | — |
| 1997-09-23 | $8.03 | $8.03 | 96,800 | — | — |
| 1997-09-22 | $8.19 | $8.19 | 17,000 | — | — |
| 1997-09-19 | $8.38 | $8.38 | 60,400 | — | — |
| 1997-09-18 | $8.13 | $8.13 | 21,800 | — | — |
| 1997-09-17 | $8.06 | $8.06 | 30,600 | — | — |
| 1997-09-16 | $8.19 | $8.19 | 12,600 | — | — |
| 1997-09-15 | $8.25 | $8.25 | 1,800 | — | — |
| 1997-09-12 | $8.31 | $8.31 | 95,800 | — | — |
| 1997-09-11 | $8.06 | $8.06 | 24,000 | — | — |
| 1997-09-10 | $8.25 | $8.25 | 16,000 | — | — |
| 1997-09-09 | $8.25 | $8.25 | 24,200 | — | — |
| 1997-09-08 | $8.50 | $8.50 | 38,600 | — | — |
| 1997-09-05 | $8.44 | $8.44 | 65,800 | — | — |
| 1997-09-04 | $8.25 | $8.25 | 131,400 | — | — |
| 1997-09-03 | $8.06 | $8.06 | 7,400 | — | — |
| 1997-09-02 | $7.69 | $7.69 | 20,800 | — | — |
| 1997-08-29 | $7.75 | $7.75 | 18,800 | — | — |
| 1997-08-28 | $7.59 | $7.59 | 20,000 | — | — |
| 1997-08-27 | $7.50 | $7.50 | 27,200 | — | — |
| 1997-08-26 | $7.44 | $7.44 | 19,000 | — | — |
| 1997-08-25 | $7.56 | $7.56 | 4,600 | — | — |
| 1997-08-22 | $7.38 | $7.38 | 8,600 | — | — |
| 1997-08-21 | $7.50 | $7.50 | 10,800 | — | — |
| 1997-08-20 | $7.50 | $7.50 | 5,000 | — | — |
| 1997-08-19 | $7.69 | $7.69 | 3,400 | — | — |
| 1997-08-18 | $7.75 | $7.75 | 15,800 | — | — |
| 1997-08-15 | $7.94 | $7.94 | 17,000 | — | — |
| 1997-08-14 | $7.75 | $7.75 | 8,600 | — | — |
| 1997-08-13 | $7.81 | $7.81 | 17,200 | — | — |
| 1997-08-12 | $7.98 | $7.98 | 5,200 | — | — |
| 1997-08-11 | $8.00 | $8.00 | 10,000 | — | — |
| 1997-08-08 | $7.91 | $7.91 | 121,200 | — | — |
| 1997-08-07 | $8.13 | $8.13 | 24,600 | — | — |
| 1997-08-06 | $8.00 | $8.00 | 88,400 | — | — |
| 1997-08-05 | $8.00 | $8.00 | 19,200 | — | — |
| 1997-08-04 | $8.13 | $8.13 | 72,400 | — | — |
| 1997-08-01 | $7.88 | $7.88 | 33,400 | — | — |
| 1997-07-31 | $7.88 | $7.88 | 69,400 | — | — |
| 1997-07-30 | $7.69 | $7.69 | 8,000 | — | — |
| 1997-07-29 | $7.44 | $7.44 | 67,200 | — | — |
| 1997-07-28 | $7.75 | $7.75 | 26,600 | — | — |
| 1997-07-25 | $7.69 | $7.69 | 59,000 | — | — |
| 1997-07-24 | $7.50 | $7.50 | 9,200 | — | — |
| 1997-07-23 | $7.75 | $7.75 | 52,800 | — | — |
| 1997-07-22 | $8.19 | $8.19 | 58,600 | — | — |
| 1997-07-21 | $8.13 | $8.13 | 50,400 | — | — |
| 1997-07-18 | $7.69 | $7.69 | 3,400 | — | — |
| 1997-07-17 | $7.75 | $7.75 | 46,000 | — | — |
| 1997-07-16 | $7.63 | $7.62 | 20,600 | — | — |
| 1997-07-15 | $7.94 | $7.94 | 44,600 | — | — |
| 1997-07-14 | $8.13 | $8.13 | 87,400 | — | — |
| 1997-07-11 | $7.50 | $7.50 | 32,200 | — | — |
| 1997-07-10 | $7.25 | $7.25 | 10,600 | — | — |
| 1997-07-09 | $7.44 | $7.44 | 6,800 | — | — |
| 1997-07-08 | $7.56 | $7.56 | 8,600 | — | — |
| 1997-07-07 | $7.56 | $7.56 | 3,000 | — | — |
| 1997-07-03 | $7.69 | $7.69 | 2,400 | — | — |
| 1997-07-02 | $7.69 | $7.69 | 5,600 | — | — |
| 1997-07-01 | $7.56 | $7.56 | 1,200 | — | — |
| 1997-06-30 | $7.69 | $7.69 | 48,400 | — | — |
| 1997-06-27 | $7.56 | $7.56 | 11,800 | — | — |
| 1997-06-26 | $7.69 | $7.69 | 26,800 | — | — |
| 1997-06-25 | $7.63 | $7.62 | 64,800 | — | — |
| 1997-06-24 | $7.56 | $7.56 | 22,200 | — | — |
| 1997-06-23 | $7.81 | $7.81 | 48,400 | — | — |
| 1997-06-20 | $7.81 | $7.81 | 10,400 | — | — |
| 1997-06-19 | $7.97 | $7.97 | 59,200 | — | — |
| 1997-06-18 | $7.94 | $7.94 | 66,600 | — | — |
| 1997-06-17 | $7.94 | $7.94 | 145,800 | — | — |
| 1997-06-16 | $7.69 | $7.69 | 42,400 | — | — |
| 1997-06-13 | $7.31 | $7.31 | 27,800 | — | — |
| 1997-06-12 | $7.25 | $7.25 | 30,200 | — | — |
| 1997-06-11 | $7.44 | $7.44 | 45,800 | — | — |
| 1997-06-10 | $7.69 | $7.69 | 15,200 | — | — |
| 1997-06-09 | $7.81 | $7.81 | 48,400 | — | — |
| 1997-06-06 | $7.81 | $7.81 | 47,400 | — | — |
| 1997-06-05 | $7.56 | $7.56 | 29,800 | — | — |
| 1997-06-04 | $7.44 | $7.44 | 11,200 | — | — |
| 1997-06-03 | $7.50 | $7.50 | 112,000 | — | — |
| 1997-06-02 | $7.13 | $7.12 | 36,600 | — | — |
| 1997-05-30 | $7.13 | $7.12 | 2,000 | — | — |
| 1997-05-29 | $7.13 | $7.12 | 3,600 | — | — |
| 1997-05-28 | $7.13 | $7.12 | 28,000 | — | — |
| 1997-05-27 | $7.13 | $7.12 | 23,000 | — | — |
| 1997-05-23 | $7.31 | $7.31 | 11,600 | — | — |
| 1997-05-22 | $7.06 | $7.06 | 20,600 | — | — |
| 1997-05-21 | $7.19 | $7.19 | 28,800 | — | — |
| 1997-05-20 | $6.88 | $6.88 | 18,800 | — | — |
| 1997-05-19 | $6.69 | $6.69 | 2,200 | — | — |
| 1997-05-16 | $6.63 | $6.63 | 18,200 | — | — |
| 1997-05-15 | $6.56 | $6.56 | 0 | — | — |
| 1997-05-14 | $6.56 | $6.56 | 19,600 | — | — |
| 1997-05-13 | $6.75 | $6.75 | 16,000 | — | — |
| 1997-05-12 | $6.63 | $6.63 | 13,600 | — | — |
| 1997-05-09 | $6.75 | $6.75 | 6,200 | — | — |
| 1997-05-08 | $6.75 | $6.75 | 20,200 | — | — |
| 1997-05-07 | $7.00 | $7.00 | 23,400 | — | — |
| 1997-05-06 | $7.28 | $7.28 | 95,200 | — | — |
| 1997-05-05 | $7.06 | $7.06 | 190,400 | — | — |
| 1997-05-02 | $7.03 | $7.03 | 70,200 | — | — |
| 1997-05-01 | $6.63 | $6.63 | 57,200 | — | — |
| 1997-04-30 | $6.38 | $6.37 | 53,800 | — | — |
| 1997-04-29 | $6.38 | $6.37 | 49,200 | — | — |
| 1997-04-28 | $6.13 | $6.12 | 101,200 | — | — |
| 1997-04-25 | $5.72 | $5.72 | 31,000 | — | — |
| 1997-04-24 | $5.75 | $5.75 | 70,200 | — | — |
| 1997-04-23 | $5.81 | $5.81 | 14,800 | — | — |
| 1997-04-22 | $5.88 | $5.88 | 15,400 | — | — |
| 1997-04-21 | $5.88 | $5.88 | 17,200 | — | — |
| 1997-04-18 | $6.13 | $6.12 | 39,800 | — | — |
| 1997-04-17 | $6.25 | $6.25 | 7,000 | — | — |
| 1997-04-16 | $6.28 | $6.28 | 101,000 | — | — |
| 1997-04-15 | $6.56 | $6.56 | 27,600 | — | — |
| 1997-04-14 | $6.69 | $6.69 | 4,000 | — | — |
| 1997-04-11 | $6.69 | $6.69 | 7,600 | — | — |
| 1997-04-10 | $6.94 | $6.94 | 23,800 | — | — |
| 1997-04-09 | $6.88 | $6.88 | 20,400 | — | — |
| 1997-04-08 | $6.94 | $6.94 | 49,000 | — | — |
| 1997-04-07 | $7.00 | $7.00 | 132,800 | — | — |
| 1997-04-04 | $6.44 | $6.44 | 10,400 | — | — |
| 1997-04-03 | $6.50 | $6.50 | 22,200 | — | — |
| 1997-04-02 | $6.44 | $6.44 | 33,400 | — | — |
| 1997-04-01 | $6.25 | $6.25 | 18,400 | — | — |
| 1997-03-31 | $6.38 | $6.37 | 9,200 | — | — |
| 1997-03-27 | $6.31 | $6.31 | 7,200 | — | — |
| 1997-03-26 | $6.31 | $6.31 | 14,600 | — | — |
| 1997-03-25 | $6.38 | $6.37 | 52,000 | — | — |
| 1997-03-24 | $6.31 | $6.31 | 12,800 | — | — |
| 1997-03-21 | $6.44 | $6.44 | 50,600 | — | — |
| 1997-03-20 | $6.31 | $6.31 | 7,200 | — | — |
| 1997-03-19 | $6.31 | $6.31 | 31,000 | — | — |
| 1997-03-18 | $6.50 | $6.50 | 55,600 | — | — |
| 1997-03-17 | $6.63 | $6.63 | 41,800 | — | — |
| 1997-03-14 | $6.44 | $6.44 | 27,400 | — | — |
| 1997-03-13 | $6.50 | $6.50 | 600 | — | — |
| 1997-03-12 | $6.63 | $6.63 | 10,000 | — | — |
| 1997-03-11 | $6.56 | $6.56 | 16,000 | — | — |
| 1997-03-10 | $6.56 | $6.56 | 15,400 | — | — |
| 1997-03-07 | $6.44 | $6.44 | 24,000 | — | — |
| 1997-03-06 | $6.50 | $6.50 | 14,200 | — | — |
| 1997-03-05 | $6.56 | $6.56 | 22,200 | — | — |
| 1997-03-04 | $6.50 | $6.50 | 27,400 | — | — |
| 1997-03-03 | $6.50 | $6.50 | 73,000 | — | — |
| 1997-02-28 | $6.47 | $6.47 | 14,400 | — | — |
| 1997-02-27 | $6.50 | $6.50 | 19,200 | — | — |
| 1997-02-26 | $6.50 | $6.50 | 18,600 | — | — |
| 1997-02-25 | $6.50 | $6.50 | 21,800 | — | — |
| 1997-02-24 | $6.50 | $6.50 | 39,000 | — | — |
| 1997-02-21 | $6.38 | $6.37 | 24,400 | — | — |
| 1997-02-20 | $6.56 | $6.56 | 36,600 | — | — |
| 1997-02-19 | $6.38 | $6.37 | 49,200 | — | — |
| 1997-02-18 | $6.19 | $6.19 | 44,200 | — | — |
| 1997-02-14 | $6.28 | $6.28 | 102,600 | — | — |
| 1997-02-13 | $6.38 | $6.37 | 38,600 | — | — |
| 1997-02-12 | $6.50 | $6.50 | 2,000 | — | — |
| 1997-02-11 | $6.50 | $6.50 | 13,800 | — | — |
| 1997-02-10 | $6.56 | $6.56 | 35,200 | — | — |
| 1997-02-07 | $6.44 | $6.44 | 12,400 | — | — |
| 1997-02-06 | $6.44 | $6.44 | 38,400 | — | — |
| 1997-02-05 | $6.44 | $6.44 | 90,000 | — | — |
| 1997-02-04 | $6.63 | $6.63 | 22,200 | — | — |
| 1997-02-03 | $6.50 | $6.50 | 107,800 | — | — |
| 1997-01-31 | $6.50 | $6.50 | 13,400 | — | — |
| 1997-01-30 | $6.38 | $6.37 | 104,400 | — | — |
| 1997-01-29 | $6.34 | $6.34 | 50,400 | — | — |
| 1997-01-28 | $6.13 | $6.12 | 7,600 | — | — |
| 1997-01-27 | $6.06 | $6.06 | 33,000 | — | — |
| 1997-01-24 | $6.38 | $6.37 | 31,400 | — | — |
| 1997-01-23 | $6.22 | $6.22 | 18,400 | — | — |
| 1997-01-22 | $6.19 | $6.19 | 1,600 | — | — |
| 1997-01-21 | $6.06 | $6.06 | 19,600 | — | — |
| 1997-01-20 | $5.94 | $5.94 | 30,600 | — | — |
| 1997-01-17 | $5.69 | $5.69 | 22,600 | — | — |
| 1997-01-16 | $5.56 | $5.56 | 106,800 | — | — |
| 1997-01-15 | $5.50 | $5.50 | 32,200 | — | — |
| 1997-01-14 | $5.44 | $5.44 | 111,400 | — | — |
| 1997-01-13 | $5.69 | $5.69 | 122,200 | — | — |
| 1997-01-10 | $6.38 | $6.37 | 23,400 | — | — |
| 1997-01-09 | $6.44 | $6.44 | 13,000 | — | — |
| 1997-01-08 | $6.44 | $6.44 | 11,800 | — | — |
| 1997-01-07 | $6.44 | $6.44 | 57,600 | — | — |
| 1997-01-06 | $6.50 | $6.50 | 6,200 | — | — |
| 1997-01-03 | $6.59 | $6.59 | 4,600 | — | — |
| 1997-01-02 | $6.56 | $6.56 | 104,800 | — | — |