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
- 1994-03-28 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 | $9.38 | $10.63 | 5,837 | — | — |
| 1997-12-30 | $8.67 | $9.82 | 0 | — | — |
| 1997-12-29 | $8.67 | $9.82 | 0 | — | — |
| 1997-12-26 | $8.67 | $9.82 | 1,327 | — | — |
| 1997-12-24 | $8.67 | $9.82 | 0 | — | — |
| 1997-12-23 | $8.67 | $9.82 | 0 | — | — |
| 1997-12-22 | $8.67 | $9.82 | 1,327 | — | — |
| 1997-12-19 | $8.67 | $9.82 | 0 | — | — |
| 1997-12-18 | $8.67 | $9.82 | 0 | — | — |
| 1997-12-17 | $8.67 | $9.82 | 0 | — | — |
| 1997-12-16 | $8.67 | $9.82 | 265 | — | — |
| 1997-12-15 | $8.76 | $9.93 | 0 | — | — |
| 1997-12-12 | $8.76 | $9.93 | 0 | — | — |
| 1997-12-11 | $8.76 | $9.93 | 0 | — | — |
| 1997-12-10 | $8.76 | $9.93 | 0 | — | — |
| 1997-12-09 | $8.76 | $9.93 | 0 | — | — |
| 1997-12-08 | $8.76 | $9.93 | 9,552 | — | — |
| 1997-12-05 | $8.76 | $9.93 | 2,653 | — | — |
| 1997-12-04 | $9.05 | $10.25 | 1,857 | — | — |
| 1997-12-03 | $8.86 | $10.04 | 1,327 | — | — |
| 1997-12-02 | $8.67 | $9.82 | 0 | — | — |
| 1997-12-01 | $8.67 | $9.82 | 531 | — | — |
| 1997-11-28 | $9.05 | $10.25 | 0 | — | — |
| 1997-11-26 | $9.05 | $10.25 | 6,368 | — | — |
| 1997-11-25 | $9.05 | $10.25 | 0 | — | — |
| 1997-11-24 | $9.05 | $10.25 | 0 | — | — |
| 1997-11-21 | $9.05 | $10.25 | 531 | — | — |
| 1997-11-20 | $8.86 | $10.04 | 531 | — | — |
| 1997-11-19 | $8.67 | $9.82 | 265 | — | — |
| 1997-11-18 | $9.05 | $10.25 | 0 | — | — |
| 1997-11-17 | $9.05 | $10.25 | 0 | — | — |
| 1997-11-14 | $9.05 | $10.25 | 0 | — | — |
| 1997-11-13 | $9.05 | $10.25 | 1,061 | — | — |
| 1997-11-12 | $8.86 | $10.04 | 0 | — | — |
| 1997-11-11 | $8.86 | $10.04 | 0 | — | — |
| 1997-11-10 | $8.86 | $10.04 | 0 | — | — |
| 1997-11-07 | $8.86 | $10.04 | 0 | — | — |
| 1997-11-06 | $8.86 | $10.04 | 1,327 | — | — |
| 1997-11-05 | $8.67 | $9.82 | 0 | — | — |
| 1997-11-04 | $8.67 | $9.82 | 1,327 | — | — |
| 1997-11-03 | $8.67 | $9.82 | 265 | — | — |
| 1997-10-31 | $8.67 | $9.82 | 531 | — | — |
| 1997-10-30 | $8.76 | $9.93 | 2,123 | — | — |
| 1997-10-29 | $9.33 | $10.53 | 6,368 | — | — |
| 1997-10-28 | $9.05 | $10.21 | 5,572 | — | — |
| 1997-10-27 | $9.14 | $10.32 | 11,940 | — | — |
| 1997-10-24 | $9.33 | $10.53 | 6,633 | — | — |
| 1997-10-23 | $9.52 | $10.74 | 1,327 | — | — |
| 1997-10-22 | $9.52 | $10.74 | 531 | — | — |
| 1997-10-21 | $9.52 | $10.74 | 0 | — | — |
| 1997-10-20 | $9.52 | $10.74 | 0 | — | — |
| 1997-10-17 | $9.52 | $10.74 | 1,061 | — | — |
| 1997-10-16 | $9.56 | $10.80 | 0 | — | — |
| 1997-10-15 | $9.56 | $10.80 | 0 | — | — |
| 1997-10-14 | $9.56 | $10.80 | 3,449 | — | — |
| 1997-10-13 | $9.99 | $11.27 | 0 | — | — |
| 1997-10-10 | $9.99 | $11.27 | 0 | — | — |
| 1997-10-09 | $9.99 | $11.27 | 0 | — | — |
| 1997-10-08 | $9.99 | $11.27 | 2,653 | — | — |
| 1997-10-07 | $9.52 | $10.74 | 0 | — | — |
| 1997-10-06 | $9.52 | $10.74 | 0 | — | — |
| 1997-10-03 | $9.52 | $10.74 | 531 | — | — |
| 1997-10-02 | $9.99 | $11.27 | 2,653 | — | — |
| 1997-10-01 | $9.52 | $10.74 | 0 | — | — |
| 1997-09-30 | $9.52 | $10.74 | 0 | — | — |
| 1997-09-29 | $9.52 | $10.74 | 0 | — | — |
| 1997-09-26 | $9.52 | $10.74 | 0 | — | — |
| 1997-09-25 | $9.52 | $10.74 | 0 | — | — |
| 1997-09-24 | $9.52 | $10.74 | 796 | — | — |
| 1997-09-23 | $10.08 | $11.38 | 265 | — | — |
| 1997-09-22 | $9.89 | $11.17 | 0 | — | — |
| 1997-09-19 | $9.89 | $11.17 | 2,653 | — | — |
| 1997-09-18 | $9.61 | $10.85 | 796 | — | — |
| 1997-09-17 | $9.99 | $11.27 | 13,797 | — | — |
| 1997-09-16 | $10.13 | $11.43 | 2,653 | — | — |
| 1997-09-15 | $9.70 | $10.96 | 0 | — | — |
| 1997-09-12 | $9.70 | $10.96 | 3,449 | — | — |
| 1997-09-11 | $9.85 | $11.11 | 0 | — | — |
| 1997-09-10 | $9.85 | $11.11 | 2,123 | — | — |
| 1997-09-09 | $9.80 | $11.06 | 2,653 | — | — |
| 1997-09-08 | $10.27 | $11.59 | 1,061 | — | — |
| 1997-09-05 | $10.27 | $11.59 | 2,388 | — | — |
| 1997-09-04 | $9.99 | $11.27 | 46,433 | — | — |
| 1997-09-03 | $9.42 | $10.64 | 1,592 | — | — |
| 1997-09-02 | $9.16 | $10.34 | 1,327 | — | — |
| 1997-08-29 | $9.14 | $10.32 | 23,880 | — | — |
| 1997-08-28 | $9.05 | $10.21 | 7,960 | — | — |
| 1997-08-27 | $8.48 | $9.57 | 17,246 | — | — |
| 1997-08-26 | $8.29 | $9.36 | 27,064 | — | — |
| 1997-08-25 | $8.01 | $9.04 | 265 | — | — |
| 1997-08-22 | $8.10 | $9.15 | 0 | — | — |
| 1997-08-21 | $8.10 | $9.15 | 0 | — | — |
| 1997-08-20 | $8.10 | $9.15 | 0 | — | — |
| 1997-08-19 | $8.10 | $9.15 | 0 | — | — |
| 1997-08-18 | $8.10 | $9.15 | 0 | — | — |
| 1997-08-15 | $8.10 | $9.15 | 5,307 | — | — |
| 1997-08-14 | $8.29 | $9.36 | 0 | — | — |
| 1997-08-13 | $8.29 | $9.36 | 0 | — | — |
| 1997-08-12 | $8.29 | $9.36 | 0 | — | — |
| 1997-08-11 | $8.29 | $9.36 | 5,307 | — | — |
| 1997-08-08 | $8.10 | $9.15 | 1,327 | — | — |
| 1997-08-07 | $8.34 | $9.41 | 0 | — | — |
| 1997-08-06 | $8.34 | $9.41 | 0 | — | — |
| 1997-08-05 | $8.34 | $9.41 | 0 | — | — |
| 1997-08-04 | $8.34 | $9.41 | 5,572 | — | — |
| 1997-08-01 | $8.10 | $9.15 | 13,797 | — | — |
| 1997-07-31 | $7.91 | $8.93 | 8,225 | — | — |
| 1997-07-30 | $7.84 | $8.85 | 531 | — | — |
| 1997-07-29 | $7.91 | $8.89 | 13,797 | — | — |
| 1997-07-28 | $7.82 | $8.79 | 7,164 | — | — |
| 1997-07-25 | $7.73 | $8.68 | 14,593 | — | — |
| 1997-07-24 | $7.73 | $8.68 | 0 | — | — |
| 1997-07-23 | $7.73 | $8.68 | 0 | — | — |
| 1997-07-22 | $7.73 | $8.68 | 0 | — | — |
| 1997-07-21 | $7.73 | $8.68 | 0 | — | — |
| 1997-07-18 | $7.73 | $8.68 | 0 | — | — |
| 1997-07-17 | $7.73 | $8.68 | 16,185 | — | — |
| 1997-07-16 | $7.68 | $8.63 | 0 | — | — |
| 1997-07-15 | $7.68 | $8.63 | 24,676 | — | — |
| 1997-07-14 | $7.63 | $8.57 | 2,919 | — | — |
| 1997-07-11 | $7.63 | $8.57 | 0 | — | — |
| 1997-07-10 | $7.63 | $8.57 | 0 | — | — |
| 1997-07-09 | $7.63 | $8.57 | 4,245 | — | — |
| 1997-07-08 | $7.73 | $8.68 | 0 | — | — |
| 1997-07-07 | $7.73 | $8.68 | 2,653 | — | — |
| 1997-07-03 | $7.63 | $8.57 | 1,327 | — | — |
| 1997-07-02 | $7.63 | $8.57 | 5,307 | — | — |
| 1997-07-01 | $7.54 | $8.47 | 0 | — | — |
| 1997-06-30 | $7.54 | $8.47 | 0 | — | — |
| 1997-06-27 | $7.54 | $8.47 | 531 | — | — |
| 1997-06-26 | $7.44 | $8.36 | 0 | — | — |
| 1997-06-25 | $7.44 | $8.36 | 0 | — | — |
| 1997-06-24 | $7.44 | $8.36 | 796 | — | — |
| 1997-06-23 | $7.44 | $8.36 | 265 | — | — |
| 1997-06-20 | $7.58 | $8.52 | 6,103 | — | — |
| 1997-06-19 | $7.54 | $8.47 | 0 | — | — |
| 1997-06-18 | $7.54 | $8.47 | 0 | — | — |
| 1997-06-17 | $7.54 | $8.47 | 0 | — | — |
| 1997-06-16 | $7.54 | $8.47 | 1,592 | — | — |
| 1997-06-13 | $7.44 | $8.36 | 0 | — | — |
| 1997-06-12 | $7.44 | $8.36 | 1,327 | — | — |
| 1997-06-11 | $7.44 | $8.36 | 0 | — | — |
| 1997-06-10 | $7.44 | $8.36 | 796 | — | — |
| 1997-06-09 | $7.54 | $8.47 | 0 | — | — |
| 1997-06-06 | $7.54 | $8.47 | 0 | — | — |
| 1997-06-05 | $7.54 | $8.47 | 0 | — | — |
| 1997-06-04 | $7.54 | $8.47 | 531 | — | — |
| 1997-06-03 | $7.35 | $8.26 | 0 | — | — |
| 1997-06-02 | $7.35 | $8.26 | 0 | — | — |
| 1997-05-30 | $7.35 | $8.26 | 0 | — | — |
| 1997-05-29 | $7.35 | $8.26 | 0 | — | — |
| 1997-05-28 | $7.35 | $8.26 | 1,857 | — | — |
| 1997-05-27 | $7.44 | $8.36 | 796 | — | — |
| 1997-05-23 | $7.35 | $8.26 | 796 | — | — |
| 1997-05-22 | $7.49 | $8.42 | 15,920 | — | — |
| 1997-05-21 | $7.35 | $8.26 | 476,267 | — | — |
| 1997-05-20 | $7.35 | $8.26 | 19,634 | — | — |
| 1997-05-19 | $7.35 | $8.26 | 2,653 | — | — |
| 1997-05-16 | $7.35 | $8.26 | 0 | — | — |
| 1997-05-15 | $7.35 | $8.26 | 265 | — | — |
| 1997-05-14 | $7.35 | $8.26 | 7,164 | — | — |
| 1997-05-13 | $7.26 | $8.15 | 531 | — | — |
| 1997-05-12 | $7.26 | $8.15 | 0 | — | — |
| 1997-05-09 | $7.26 | $8.15 | 0 | — | — |
| 1997-05-08 | $7.26 | $8.15 | 0 | — | — |
| 1997-05-07 | $7.26 | $8.15 | 3,449 | — | — |
| 1997-05-06 | $7.26 | $8.15 | 0 | — | — |
| 1997-05-05 | $7.26 | $8.15 | 0 | — | — |
| 1997-05-02 | $7.26 | $8.15 | 531 | — | — |
| 1997-05-01 | $7.26 | $8.15 | 1,857 | — | — |
| 1997-04-30 | $7.26 | $8.11 | 0 | — | — |
| 1997-04-29 | $7.26 | $8.11 | 2,919 | — | — |
| 1997-04-28 | $7.16 | $8.00 | 0 | — | — |
| 1997-04-25 | $7.16 | $8.00 | 0 | — | — |
| 1997-04-24 | $7.16 | $8.00 | 0 | — | — |
| 1997-04-23 | $7.16 | $8.00 | 0 | — | — |
| 1997-04-22 | $7.16 | $8.00 | 796 | — | — |
| 1997-04-21 | $7.07 | $7.90 | 0 | — | — |
| 1997-04-18 | $7.07 | $7.90 | 0 | — | — |
| 1997-04-17 | $7.07 | $7.90 | 0 | — | — |
| 1997-04-16 | $7.07 | $7.90 | 0 | — | — |
| 1997-04-15 | $7.07 | $7.90 | 0 | — | — |
| 1997-04-14 | $7.07 | $7.90 | 0 | — | — |
| 1997-04-11 | $7.07 | $7.90 | 4,245 | — | — |
| 1997-04-10 | $7.21 | $8.06 | 0 | — | — |
| 1997-04-09 | $7.21 | $8.06 | 0 | — | — |
| 1997-04-08 | $7.21 | $8.06 | 0 | — | — |
| 1997-04-07 | $7.21 | $8.06 | 0 | — | — |
| 1997-04-04 | $7.21 | $8.06 | 0 | — | — |
| 1997-04-03 | $7.21 | $8.06 | 2,653 | — | — |
| 1997-04-02 | $7.07 | $7.90 | 796 | — | — |
| 1997-04-01 | $7.07 | $7.90 | 1,327 | — | — |
| 1997-03-31 | $7.07 | $7.90 | 0 | — | — |
| 1997-03-27 | $7.07 | $7.90 | 0 | — | — |
| 1997-03-26 | $7.07 | $7.90 | 0 | — | — |
| 1997-03-25 | $7.07 | $7.90 | 4,776 | — | — |
| 1997-03-24 | $7.07 | $7.90 | 796 | — | — |
| 1997-03-21 | $7.16 | $8.00 | 3,184 | — | — |
| 1997-03-20 | $6.97 | $7.79 | 25,737 | — | — |
| 1997-03-19 | $7.35 | $8.21 | 12,736 | — | — |
| 1997-03-18 | $7.35 | $8.21 | 5,041 | — | — |
| 1997-03-17 | $7.35 | $8.21 | 3,980 | — | — |
| 1997-03-14 | $7.44 | $8.32 | 22,553 | — | — |
| 1997-03-13 | $7.11 | $7.95 | 1,327 | — | — |
| 1997-03-12 | $7.30 | $8.16 | 0 | — | — |
| 1997-03-11 | $7.30 | $8.16 | 1,327 | — | — |
| 1997-03-10 | $7.16 | $8.00 | 0 | — | — |
| 1997-03-07 | $7.16 | $8.00 | 3,980 | — | — |
| 1997-03-06 | $7.07 | $7.90 | 0 | — | — |
| 1997-03-05 | $7.07 | $7.90 | 0 | — | — |
| 1997-03-04 | $7.07 | $7.90 | 6,368 | — | — |
| 1997-03-03 | $7.07 | $7.90 | 0 | — | — |
| 1997-02-28 | $7.07 | $7.90 | 0 | — | — |
| 1997-02-27 | $7.07 | $7.90 | 0 | — | — |
| 1997-02-26 | $7.07 | $7.90 | 0 | — | — |
| 1997-02-25 | $7.07 | $7.90 | 265 | — | — |
| 1997-02-24 | $6.97 | $7.79 | 1,592 | — | — |
| 1997-02-21 | $7.07 | $7.90 | 0 | — | — |
| 1997-02-20 | $7.07 | $7.90 | 0 | — | — |
| 1997-02-19 | $7.07 | $7.90 | 0 | — | — |
| 1997-02-18 | $7.07 | $7.90 | 0 | — | — |
| 1997-02-14 | $7.07 | $7.90 | 0 | — | — |
| 1997-02-13 | $7.07 | $7.90 | 10,613 | — | — |
| 1997-02-12 | $6.97 | $7.79 | 2,123 | — | — |
| 1997-02-11 | $7.16 | $8.00 | 3,184 | — | — |
| 1997-02-10 | $7.16 | $8.00 | 3,449 | — | — |
| 1997-02-07 | $7.07 | $7.90 | 29,186 | — | — |
| 1997-02-06 | $6.78 | $7.58 | 1,061 | — | — |
| 1997-02-05 | $6.78 | $7.58 | 2,653 | — | — |
| 1997-02-04 | $6.78 | $7.58 | 0 | — | — |
| 1997-02-03 | $6.78 | $7.58 | 0 | — | — |
| 1997-01-31 | $6.78 | $7.58 | 0 | — | — |
| 1997-01-30 | $6.78 | $7.58 | 2,123 | — | — |
| 1997-01-29 | $6.78 | $7.54 | 6,899 | — | — |
| 1997-01-28 | $6.88 | $7.64 | 531 | — | — |
| 1997-01-27 | $6.88 | $7.64 | 26,798 | — | — |
| 1997-01-24 | $6.78 | $7.54 | 0 | — | — |
| 1997-01-23 | $6.78 | $7.54 | 13,266 | — | — |
| 1997-01-22 | $6.78 | $7.54 | 9,287 | — | — |
| 1997-01-21 | $6.88 | $7.64 | 0 | — | — |
| 1997-01-20 | $6.88 | $7.64 | 0 | — | — |
| 1997-01-17 | $6.88 | $7.64 | 3,184 | — | — |
| 1997-01-16 | $6.78 | $7.54 | 265 | — | — |
| 1997-01-15 | $6.78 | $7.54 | 2,388 | — | — |
| 1997-01-14 | $6.78 | $7.54 | 5,041 | — | — |
| 1997-01-13 | $6.83 | $7.59 | 9,287 | — | — |
| 1997-01-10 | $6.78 | $7.54 | 15,920 | — | — |
| 1997-01-09 | $6.88 | $7.64 | 14,593 | — | — |
| 1997-01-08 | $6.83 | $7.59 | 35,024 | — | — |
| 1997-01-07 | $7.02 | $7.80 | 460,347 | — | — |
| 1997-01-06 | $6.93 | $7.70 | 2,653 | — | — |
| 1997-01-03 | $6.97 | $7.75 | 9,287 | — | — |
| 1997-01-02 | $6.78 | $7.54 | 1,061 | — | — |