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
- 1985-11-20 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 | $6.81 | $7.83 | 141,200 | — | — |
| 1997-12-30 | $6.70 | $7.70 | 47,200 | — | — |
| 1997-12-29 | $6.56 | $7.54 | 81,200 | — | — |
| 1997-12-26 | $6.48 | $7.45 | 10,000 | — | — |
| 1997-12-24 | $6.44 | $7.40 | 33,600 | — | — |
| 1997-12-23 | $6.66 | $7.65 | 91,200 | — | — |
| 1997-12-22 | $6.81 | $7.83 | 97,200 | — | — |
| 1997-12-19 | $6.69 | $7.69 | 67,200 | — | — |
| 1997-12-18 | $6.69 | $7.69 | 104,800 | — | — |
| 1997-12-17 | $6.78 | $7.79 | 76,800 | — | — |
| 1997-12-16 | $6.81 | $7.83 | 336,000 | — | — |
| 1997-12-15 | $6.70 | $7.70 | 78,400 | — | — |
| 1997-12-12 | $6.75 | $7.76 | 94,800 | — | — |
| 1997-12-11 | $6.75 | $7.76 | 152,400 | — | — |
| 1997-12-10 | $6.69 | $7.69 | 64,800 | — | — |
| 1997-12-09 | $6.81 | $7.83 | 87,200 | — | — |
| 1997-12-08 | $6.81 | $7.83 | 172,800 | — | — |
| 1997-12-05 | $6.75 | $7.76 | 513,200 | — | — |
| 1997-12-04 | $6.69 | $7.69 | 388,800 | — | — |
| 1997-12-03 | $6.66 | $7.65 | 171,600 | — | — |
| 1997-12-02 | $6.84 | $7.87 | 229,600 | — | — |
| 1997-12-01 | $6.50 | $7.47 | 74,400 | — | — |
| 1997-11-28 | $6.31 | $7.25 | 43,600 | — | — |
| 1997-11-26 | $6.09 | $7.00 | 176,800 | — | — |
| 1997-11-25 | $6.03 | $6.93 | 54,000 | — | — |
| 1997-11-24 | $6.17 | $7.09 | 230,000 | — | — |
| 1997-11-21 | $6.25 | $7.18 | 119,600 | — | — |
| 1997-11-20 | $6.13 | $7.04 | 233,600 | — | — |
| 1997-11-19 | $6.06 | $6.97 | 229,200 | — | — |
| 1997-11-18 | $6.25 | $7.18 | 35,200 | — | — |
| 1997-11-17 | $6.30 | $7.24 | 228,800 | — | — |
| 1997-11-14 | $6.19 | $7.11 | 71,600 | — | — |
| 1997-11-13 | $6.22 | $7.13 | 55,600 | — | — |
| 1997-11-12 | $6.25 | $7.17 | 157,600 | — | — |
| 1997-11-11 | $6.41 | $7.35 | 96,000 | — | — |
| 1997-11-10 | $6.41 | $7.35 | 145,600 | — | — |
| 1997-11-07 | $6.19 | $7.10 | 131,200 | — | — |
| 1997-11-06 | $6.38 | $7.31 | 126,800 | — | — |
| 1997-11-05 | $6.31 | $7.24 | 93,600 | — | — |
| 1997-11-04 | $6.31 | $7.24 | 101,600 | — | — |
| 1997-11-03 | $6.41 | $7.35 | 414,400 | — | — |
| 1997-10-31 | $6.44 | $7.38 | 288,800 | — | — |
| 1997-10-30 | $6.03 | $6.92 | 434,400 | — | — |
| 1997-10-29 | $6.06 | $6.95 | 374,400 | — | — |
| 1997-10-28 | $5.75 | $6.59 | 353,200 | — | — |
| 1997-10-27 | $6.09 | $6.99 | 184,000 | — | — |
| 1997-10-24 | $6.50 | $7.45 | 116,400 | — | — |
| 1997-10-23 | $6.50 | $7.45 | 139,200 | — | — |
| 1997-10-22 | $6.69 | $7.67 | 34,800 | — | — |
| 1997-10-21 | $6.59 | $7.56 | 77,200 | — | — |
| 1997-10-20 | $6.72 | $7.70 | 383,600 | — | — |
| 1997-10-17 | $6.94 | $7.96 | 316,400 | — | — |
| 1997-10-16 | $6.92 | $7.94 | 642,400 | — | — |
| 1997-10-15 | $6.44 | $7.38 | 70,800 | — | — |
| 1997-10-14 | $6.31 | $7.24 | 81,600 | — | — |
| 1997-10-13 | $6.25 | $7.17 | 296,000 | — | — |
| 1997-10-10 | $6.41 | $7.35 | 195,200 | — | — |
| 1997-10-09 | $6.50 | $7.45 | 66,800 | — | — |
| 1997-10-08 | $6.38 | $7.31 | 67,600 | — | — |
| 1997-10-07 | $6.50 | $7.45 | 60,400 | — | — |
| 1997-10-06 | $6.63 | $7.60 | 20,400 | — | — |
| 1997-10-03 | $6.63 | $7.60 | 58,000 | — | — |
| 1997-10-02 | $6.63 | $7.60 | 52,400 | — | — |
| 1997-10-01 | $6.69 | $7.67 | 178,400 | — | — |
| 1997-09-30 | $6.59 | $7.56 | 328,000 | — | — |
| 1997-09-29 | $6.91 | $7.92 | 333,600 | — | — |
| 1997-09-26 | $6.53 | $7.49 | 142,400 | — | — |
| 1997-09-25 | $6.38 | $7.31 | 220,800 | — | — |
| 1997-09-24 | $6.78 | $7.78 | 25,600 | — | — |
| 1997-09-23 | $6.75 | $7.74 | 92,400 | — | — |
| 1997-09-22 | $6.97 | $7.99 | 59,600 | — | — |
| 1997-09-19 | $7.00 | $8.03 | 157,600 | — | — |
| 1997-09-18 | $6.81 | $7.81 | 107,600 | — | — |
| 1997-09-17 | $6.75 | $7.74 | 144,000 | — | — |
| 1997-09-16 | $6.75 | $7.74 | 242,800 | — | — |
| 1997-09-15 | $6.34 | $7.27 | 145,600 | — | — |
| 1997-09-12 | $6.34 | $7.27 | 24,000 | — | — |
| 1997-09-11 | $6.44 | $7.38 | 109,200 | — | — |
| 1997-09-10 | $6.72 | $7.70 | 23,200 | — | — |
| 1997-09-09 | $6.72 | $7.70 | 56,400 | — | — |
| 1997-09-08 | $6.75 | $7.74 | 428,400 | — | — |
| 1997-09-05 | $6.63 | $7.60 | 348,000 | — | — |
| 1997-09-04 | $6.63 | $7.60 | 53,600 | — | — |
| 1997-09-03 | $6.59 | $7.55 | 373,200 | — | — |
| 1997-09-02 | $6.44 | $7.37 | 44,400 | — | — |
| 1997-08-29 | $6.25 | $7.15 | 76,000 | — | — |
| 1997-08-28 | $6.44 | $7.37 | 47,200 | — | — |
| 1997-08-27 | $6.56 | $7.51 | 50,800 | — | — |
| 1997-08-26 | $6.44 | $7.37 | 187,200 | — | — |
| 1997-08-25 | $6.50 | $7.44 | 375,600 | — | — |
| 1997-08-22 | $5.75 | $6.58 | 1,495,600 | — | — |
| 1997-08-21 | $5.84 | $6.69 | 502,000 | — | — |
| 1997-08-20 | $6.13 | $7.01 | 430,800 | — | — |
| 1997-08-19 | $6.16 | $7.04 | 668,000 | — | — |
| 1997-08-18 | $6.19 | $7.08 | 329,200 | — | — |
| 1997-08-15 | $6.41 | $7.33 | 660,400 | — | — |
| 1997-08-14 | $6.63 | $7.58 | 178,800 | — | — |
| 1997-08-13 | $6.69 | $7.65 | 430,800 | — | — |
| 1997-08-12 | $6.75 | $7.72 | 128,400 | — | — |
| 1997-08-11 | $6.69 | $7.65 | 321,600 | — | — |
| 1997-08-08 | $6.69 | $7.65 | 229,200 | — | — |
| 1997-08-07 | $6.75 | $7.72 | 388,000 | — | — |
| 1997-08-06 | $6.81 | $7.80 | 374,800 | — | — |
| 1997-08-05 | $6.66 | $7.62 | 162,400 | — | — |
| 1997-08-04 | $6.81 | $7.80 | 22,800 | — | — |
| 1997-08-01 | $6.81 | $7.80 | 136,400 | — | — |
| 1997-07-31 | $6.63 | $7.58 | 39,600 | — | — |
| 1997-07-30 | $6.63 | $7.58 | 504,400 | — | — |
| 1997-07-29 | $6.78 | $7.76 | 568,400 | — | — |
| 1997-07-28 | $6.75 | $7.72 | 222,400 | — | — |
| 1997-07-25 | $7.00 | $8.01 | 209,200 | — | — |
| 1997-07-24 | $7.09 | $8.12 | 238,000 | — | — |
| 1997-07-23 | $7.16 | $8.19 | 648,800 | — | — |
| 1997-07-22 | $7.06 | $8.08 | 86,000 | — | — |
| 1997-07-21 | $7.13 | $8.15 | 77,200 | — | — |
| 1997-07-18 | $6.97 | $7.97 | 50,800 | — | — |
| 1997-07-17 | $7.00 | $8.01 | 318,000 | — | — |
| 1997-07-16 | $7.44 | $8.51 | 223,200 | — | — |
| 1997-07-15 | $7.31 | $8.37 | 64,800 | — | — |
| 1997-07-14 | $7.13 | $8.15 | 54,800 | — | — |
| 1997-07-11 | $7.19 | $8.23 | 132,000 | — | — |
| 1997-07-10 | $7.31 | $8.37 | 779,200 | — | — |
| 1997-07-09 | $7.36 | $8.42 | 1,204,400 | — | — |
| 1997-07-08 | $7.00 | $8.01 | 995,200 | — | — |
| 1997-07-07 | $6.28 | $7.19 | 640,800 | — | — |
| 1997-07-03 | $6.25 | $7.15 | 58,800 | — | — |
| 1997-07-02 | $6.28 | $7.19 | 225,200 | — | — |
| 1997-07-01 | $6.11 | $6.99 | 90,400 | — | — |
| 1997-06-30 | $6.06 | $6.94 | 260,800 | — | — |
| 1997-06-27 | $5.94 | $6.79 | 64,800 | — | — |
| 1997-06-26 | $6.00 | $6.87 | 52,400 | — | — |
| 1997-06-25 | $5.81 | $6.65 | 500,000 | — | — |
| 1997-06-24 | $5.94 | $6.79 | 244,800 | — | — |
| 1997-06-23 | $5.81 | $6.65 | 124,400 | — | — |
| 1997-06-20 | $5.75 | $6.58 | 257,200 | — | — |
| 1997-06-19 | $5.84 | $6.69 | 516,000 | — | — |
| 1997-06-18 | $5.50 | $6.29 | 73,200 | — | — |
| 1997-06-17 | $5.39 | $6.17 | 51,200 | — | — |
| 1997-06-16 | $5.28 | $6.04 | 67,200 | — | — |
| 1997-06-13 | $5.59 | $6.40 | 98,400 | — | — |
| 1997-06-12 | $5.59 | $6.40 | 30,400 | — | — |
| 1997-06-11 | $5.50 | $6.29 | 22,400 | — | — |
| 1997-06-10 | $5.50 | $6.29 | 41,600 | — | — |
| 1997-06-09 | $5.50 | $6.29 | 109,600 | — | — |
| 1997-06-06 | $5.44 | $6.22 | 185,200 | — | — |
| 1997-06-05 | $5.44 | $6.22 | 100,000 | — | — |
| 1997-06-04 | $5.63 | $6.44 | 177,600 | — | — |
| 1997-06-03 | $5.47 | $6.26 | 34,800 | — | — |
| 1997-06-02 | $5.53 | $6.33 | 105,200 | — | — |
| 1997-05-30 | $5.59 | $6.40 | 61,600 | — | — |
| 1997-05-29 | $5.56 | $6.37 | 26,800 | — | — |
| 1997-05-28 | $5.63 | $6.44 | 26,400 | — | — |
| 1997-05-27 | $5.63 | $6.44 | 40,800 | — | — |
| 1997-05-23 | $5.63 | $6.44 | 99,600 | — | — |
| 1997-05-22 | $5.52 | $6.31 | 437,200 | — | — |
| 1997-05-21 | $5.66 | $6.47 | 339,200 | — | — |
| 1997-05-20 | $5.44 | $6.22 | 70,800 | — | — |
| 1997-05-19 | $5.31 | $6.08 | 105,600 | — | — |
| 1997-05-16 | $5.16 | $5.90 | 20,000 | — | — |
| 1997-05-15 | $5.09 | $5.83 | 300,400 | — | — |
| 1997-05-14 | $5.13 | $5.86 | 264,800 | — | — |
| 1997-05-13 | $4.94 | $5.65 | 367,600 | — | — |
| 1997-05-12 | $4.94 | $5.65 | 238,400 | — | — |
| 1997-05-09 | $4.75 | $5.42 | 143,200 | — | — |
| 1997-05-08 | $4.75 | $5.42 | 435,600 | — | — |
| 1997-05-07 | $4.97 | $5.67 | 102,400 | — | — |
| 1997-05-06 | $5.31 | $6.06 | 356,000 | — | — |
| 1997-05-05 | $5.50 | $6.28 | 228,800 | — | — |
| 1997-05-02 | $5.28 | $6.03 | 197,600 | — | — |
| 1997-05-01 | $4.75 | $5.42 | 131,200 | — | — |
| 1997-04-30 | $4.75 | $5.42 | 243,200 | — | — |
| 1997-04-29 | $4.75 | $5.42 | 341,600 | — | — |
| 1997-04-28 | $4.88 | $5.56 | 63,200 | — | — |
| 1997-04-25 | $4.94 | $5.63 | 302,800 | — | — |
| 1997-04-24 | $4.84 | $5.53 | 138,000 | — | — |
| 1997-04-23 | $4.78 | $5.46 | 53,200 | — | — |
| 1997-04-22 | $4.69 | $5.35 | 262,000 | — | — |
| 1997-04-21 | $4.72 | $5.38 | 218,400 | — | — |
| 1997-04-18 | $4.63 | $5.28 | 410,800 | — | — |
| 1997-04-17 | $4.69 | $5.35 | 49,600 | — | — |
| 1997-04-16 | $4.69 | $5.35 | 227,200 | — | — |
| 1997-04-15 | $4.69 | $5.35 | 262,400 | — | — |
| 1997-04-14 | $4.63 | $5.28 | 424,400 | — | — |
| 1997-04-11 | $4.63 | $5.28 | 168,000 | — | — |
| 1997-04-10 | $4.66 | $5.31 | 175,600 | — | — |
| 1997-04-09 | $4.75 | $5.42 | 378,400 | — | — |
| 1997-04-08 | $4.94 | $5.63 | 78,400 | — | — |
| 1997-04-07 | $4.84 | $5.53 | 308,800 | — | — |
| 1997-04-04 | $4.91 | $5.60 | 174,400 | — | — |
| 1997-04-03 | $4.81 | $5.49 | 138,800 | — | — |
| 1997-04-02 | $5.03 | $5.74 | 89,200 | — | — |
| 1997-04-01 | $5.44 | $6.20 | 87,600 | — | — |
| 1997-03-31 | $5.56 | $6.35 | 407,600 | — | — |
| 1997-03-27 | $5.50 | $6.28 | 120,400 | — | — |
| 1997-03-26 | $5.38 | $6.13 | 243,600 | — | — |
| 1997-03-25 | $5.56 | $6.35 | 128,400 | — | — |
| 1997-03-24 | $5.38 | $6.13 | 87,200 | — | — |
| 1997-03-21 | $5.56 | $6.35 | 88,400 | — | — |
| 1997-03-20 | $5.38 | $6.13 | 55,600 | — | — |
| 1997-03-19 | $5.28 | $6.03 | 190,400 | — | — |
| 1997-03-18 | $5.53 | $6.31 | 96,800 | — | — |
| 1997-03-17 | $5.31 | $6.06 | 80,800 | — | — |
| 1997-03-14 | $5.50 | $6.28 | 209,200 | — | — |
| 1997-03-13 | $5.42 | $6.18 | 97,800 | — | — |
| 1997-03-12 | $5.50 | $6.28 | 57,000 | — | — |
| 1997-03-11 | $5.52 | $6.30 | 32,400 | — | — |
| 1997-03-10 | $5.46 | $6.23 | 107,400 | — | — |
| 1997-03-07 | $5.55 | $6.34 | 96,600 | — | — |
| 1997-03-06 | $5.58 | $6.37 | 322,200 | — | — |
| 1997-03-05 | $5.69 | $6.49 | 418,200 | — | — |
| 1997-03-04 | $5.67 | $6.47 | 82,200 | — | — |
| 1997-03-03 | $5.46 | $6.23 | 74,400 | — | — |
| 1997-02-28 | $5.50 | $6.28 | 324,000 | — | — |
| 1997-02-27 | $5.50 | $6.28 | 669,000 | — | — |
| 1997-02-26 | $5.79 | $6.61 | 25,800 | — | — |
| 1997-02-25 | $5.88 | $6.70 | 135,600 | — | — |
| 1997-02-24 | $5.85 | $6.68 | 64,200 | — | — |
| 1997-02-21 | $5.92 | $6.75 | 151,800 | — | — |
| 1997-02-20 | $6.08 | $6.94 | 107,400 | — | — |
| 1997-02-19 | $5.90 | $6.73 | 104,400 | — | — |
| 1997-02-18 | $5.92 | $6.74 | 165,000 | — | — |
| 1997-02-14 | $5.92 | $6.74 | 71,400 | — | — |
| 1997-02-13 | $5.96 | $6.78 | 167,400 | — | — |
| 1997-02-12 | $6.08 | $6.93 | 41,400 | — | — |
| 1997-02-11 | $6.00 | $6.83 | 145,200 | — | — |
| 1997-02-10 | $6.17 | $7.02 | 102,000 | — | — |
| 1997-02-07 | $6.17 | $7.02 | 114,600 | — | — |
| 1997-02-06 | $6.13 | $6.97 | 54,000 | — | — |
| 1997-02-05 | $6.16 | $7.01 | 361,200 | — | — |
| 1997-02-04 | $6.50 | $7.40 | 465,000 | — | — |
| 1997-02-03 | $6.58 | $7.49 | 513,600 | — | — |
| 1997-01-31 | $5.99 | $6.82 | 40,800 | — | — |
| 1997-01-30 | $5.98 | $6.81 | 94,800 | — | — |
| 1997-01-29 | $6.06 | $6.90 | 139,800 | — | — |
| 1997-01-28 | $6.06 | $6.90 | 132,000 | — | — |
| 1997-01-27 | $5.96 | $6.78 | 27,000 | — | — |
| 1997-01-24 | $6.04 | $6.88 | 130,800 | — | — |
| 1997-01-23 | $6.00 | $6.83 | 187,800 | — | — |
| 1997-01-22 | $6.04 | $6.88 | 195,000 | — | — |
| 1997-01-21 | $5.96 | $6.78 | 518,400 | — | — |
| 1997-01-20 | $6.25 | $7.12 | 1,441,800 | — | — |
| 1997-01-17 | $5.67 | $6.45 | 670,200 | — | — |
| 1997-01-16 | $5.58 | $6.36 | 158,400 | — | — |
| 1997-01-15 | $5.54 | $6.31 | 210,000 | — | — |
| 1997-01-14 | $5.54 | $6.31 | 73,200 | — | — |
| 1997-01-13 | $5.56 | $6.33 | 310,200 | — | — |
| 1997-01-10 | $5.54 | $6.31 | 552,000 | — | — |
| 1997-01-09 | $5.57 | $6.34 | 166,800 | — | — |
| 1997-01-08 | $5.69 | $6.48 | 356,400 | — | — |
| 1997-01-07 | $5.58 | $6.36 | 246,600 | — | — |
| 1997-01-06 | $5.71 | $6.50 | 528,000 | — | — |
| 1997-01-03 | $5.79 | $6.59 | 394,800 | — | — |
| 1997-01-02 | $5.71 | $6.50 | 727,200 | — | — |