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
- 1993-11-03 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 | $9.37 | 39,200 | — | — |
| 1997-12-30 | $9.44 | $9.44 | 35,400 | — | — |
| 1997-12-29 | $9.50 | $9.50 | 177,600 | — | — |
| 1997-12-26 | $9.44 | $9.44 | 37,200 | — | — |
| 1997-12-24 | $9.38 | $9.37 | 176,800 | — | — |
| 1997-12-23 | $9.38 | $9.37 | 172,000 | — | — |
| 1997-12-22 | $8.91 | $8.91 | 285,200 | — | — |
| 1997-12-19 | $8.13 | $8.12 | 17,600 | — | — |
| 1997-12-18 | $8.00 | $8.00 | 38,000 | — | — |
| 1997-12-17 | $7.94 | $7.94 | 32,800 | — | — |
| 1997-12-16 | $7.84 | $7.84 | 16,600 | — | — |
| 1997-12-15 | $7.84 | $7.84 | 20,800 | — | — |
| 1997-12-12 | $7.84 | $7.84 | 9,200 | — | — |
| 1997-12-11 | $7.78 | $7.78 | 11,000 | — | — |
| 1997-12-10 | $7.81 | $7.81 | 28,200 | — | — |
| 1997-12-09 | $7.78 | $7.78 | 28,200 | — | — |
| 1997-12-08 | $7.78 | $7.78 | 25,400 | — | — |
| 1997-12-05 | $7.75 | $7.75 | 39,600 | — | — |
| 1997-12-04 | $7.78 | $7.78 | 80,200 | — | — |
| 1997-12-03 | $7.69 | $7.69 | 101,600 | — | — |
| 1997-12-02 | $7.50 | $7.50 | 12,000 | — | — |
| 1997-12-01 | $7.47 | $7.47 | 12,200 | — | — |
| 1997-11-28 | $7.41 | $7.41 | 11,000 | — | — |
| 1997-11-26 | $7.50 | $7.50 | 18,600 | — | — |
| 1997-11-25 | $7.31 | $7.31 | 3,000 | — | — |
| 1997-11-24 | $7.25 | $7.25 | 400 | — | — |
| 1997-11-21 | $7.19 | $7.19 | 200 | — | — |
| 1997-11-20 | $7.16 | $7.16 | 61,200 | — | — |
| 1997-11-19 | $7.00 | $7.00 | 36,000 | — | — |
| 1997-11-18 | $6.94 | $6.94 | 49,200 | — | — |
| 1997-11-17 | $7.00 | $7.00 | 200 | — | — |
| 1997-11-14 | $7.00 | $7.00 | 38,400 | — | — |
| 1997-11-13 | $6.97 | $6.97 | 11,800 | — | — |
| 1997-11-12 | $7.00 | $7.00 | 29,600 | — | — |
| 1997-11-11 | $7.22 | $7.22 | 38,000 | — | — |
| 1997-11-10 | $7.25 | $7.25 | 32,600 | — | — |
| 1997-11-07 | $7.25 | $7.25 | 10,000 | — | — |
| 1997-11-06 | $7.38 | $7.38 | 6,400 | — | — |
| 1997-11-05 | $7.25 | $7.25 | 35,800 | — | — |
| 1997-11-04 | $7.19 | $7.19 | 20,800 | — | — |
| 1997-11-03 | $7.13 | $7.12 | 25,600 | — | — |
| 1997-10-31 | $6.94 | $6.94 | 78,200 | — | — |
| 1997-10-30 | $6.94 | $6.94 | 148,000 | — | — |
| 1997-10-29 | $7.03 | $7.03 | 44,800 | — | — |
| 1997-10-28 | $7.13 | $7.12 | 26,400 | — | — |
| 1997-10-27 | $7.34 | $7.34 | 7,600 | — | — |
| 1997-10-24 | $7.47 | $7.47 | 17,000 | — | — |
| 1997-10-23 | $7.47 | $7.47 | 5,200 | — | — |
| 1997-10-22 | $7.47 | $7.47 | 23,400 | — | — |
| 1997-10-21 | $7.50 | $7.50 | 12,000 | — | — |
| 1997-10-20 | $7.50 | $7.50 | 28,400 | — | — |
| 1997-10-17 | $7.50 | $7.50 | 181,400 | — | — |
| 1997-10-16 | $8.03 | $8.03 | 10,000 | — | — |
| 1997-10-15 | $8.03 | $8.03 | 1,800 | — | — |
| 1997-10-14 | $8.06 | $8.06 | 19,200 | — | — |
| 1997-10-13 | $7.94 | $7.94 | 20,800 | — | — |
| 1997-10-10 | $7.91 | $7.91 | 5,600 | — | — |
| 1997-10-09 | $8.06 | $8.06 | 14,400 | — | — |
| 1997-10-08 | $8.06 | $8.06 | 9,200 | — | — |
| 1997-10-07 | $8.09 | $8.09 | 17,200 | — | — |
| 1997-10-06 | $8.06 | $8.06 | 5,800 | — | — |
| 1997-10-03 | $8.09 | $8.09 | 55,600 | — | — |
| 1997-10-02 | $8.09 | $8.09 | 21,000 | — | — |
| 1997-10-01 | $7.94 | $7.94 | 25,400 | — | — |
| 1997-09-30 | $7.72 | $7.72 | 76,000 | — | — |
| 1997-09-29 | $7.50 | $7.50 | 3,800 | — | — |
| 1997-09-26 | $7.50 | $7.50 | 8,000 | — | — |
| 1997-09-25 | $7.50 | $7.50 | 16,400 | — | — |
| 1997-09-24 | $7.38 | $7.38 | 4,800 | — | — |
| 1997-09-23 | $7.44 | $7.44 | 34,800 | — | — |
| 1997-09-22 | $7.34 | $7.34 | 8,600 | — | — |
| 1997-09-19 | $7.38 | $7.38 | 14,600 | — | — |
| 1997-09-18 | $7.38 | $7.38 | 4,800 | — | — |
| 1997-09-17 | $7.38 | $7.38 | 19,000 | — | — |
| 1997-09-16 | $7.31 | $7.31 | 23,600 | — | — |
| 1997-09-15 | $7.13 | $7.12 | 24,000 | — | — |
| 1997-09-12 | $7.06 | $7.06 | 26,800 | — | — |
| 1997-09-11 | $7.00 | $7.00 | 4,200 | — | — |
| 1997-09-10 | $6.97 | $6.97 | 0 | — | — |
| 1997-09-09 | $6.97 | $6.97 | 14,000 | — | — |
| 1997-09-08 | $6.88 | $6.88 | 2,800 | — | — |
| 1997-09-05 | $6.81 | $6.81 | 13,600 | — | — |
| 1997-09-04 | $6.75 | $6.75 | 0 | — | — |
| 1997-09-03 | $6.75 | $6.75 | 5,000 | — | — |
| 1997-09-02 | $6.81 | $6.81 | 6,600 | — | — |
| 1997-08-29 | $6.75 | $6.75 | 5,200 | — | — |
| 1997-08-28 | $6.75 | $6.75 | 11,000 | — | — |
| 1997-08-27 | $6.75 | $6.75 | 120,000 | — | — |
| 1997-08-26 | $6.81 | $6.81 | 18,800 | — | — |
| 1997-08-25 | $6.94 | $6.94 | 11,000 | — | — |
| 1997-08-22 | $6.81 | $6.81 | 400 | — | — |
| 1997-08-21 | $6.88 | $6.88 | 4,000 | — | — |
| 1997-08-20 | $7.00 | $7.00 | 7,800 | — | — |
| 1997-08-19 | $6.94 | $6.94 | 10,000 | — | — |
| 1997-08-18 | $6.94 | $6.94 | 21,000 | — | — |
| 1997-08-15 | $6.88 | $6.88 | 1,800 | — | — |
| 1997-08-14 | $6.88 | $6.88 | 7,000 | — | — |
| 1997-08-13 | $6.88 | $6.88 | 5,800 | — | — |
| 1997-08-12 | $6.94 | $6.94 | 2,800 | — | — |
| 1997-08-11 | $6.88 | $6.88 | 31,000 | — | — |
| 1997-08-08 | $7.09 | $7.09 | 8,400 | — | — |
| 1997-08-07 | $7.09 | $7.09 | 2,000 | — | — |
| 1997-08-06 | $7.16 | $7.16 | 9,600 | — | — |
| 1997-08-05 | $7.16 | $7.16 | 12,200 | — | — |
| 1997-08-04 | $7.19 | $7.19 | 18,600 | — | — |
| 1997-08-01 | $7.28 | $7.28 | 51,800 | — | — |
| 1997-07-31 | $6.94 | $6.94 | 51,000 | — | — |
| 1997-07-30 | $6.41 | $6.41 | 7,400 | — | — |
| 1997-07-29 | $6.34 | $6.34 | 9,800 | — | — |
| 1997-07-28 | $6.41 | $6.41 | 10,000 | — | — |
| 1997-07-25 | $6.50 | $6.50 | 12,400 | — | — |
| 1997-07-24 | $6.44 | $6.44 | 11,600 | — | — |
| 1997-07-23 | $6.47 | $6.47 | 8,000 | — | — |
| 1997-07-22 | $6.34 | $6.34 | 4,800 | — | — |
| 1997-07-21 | $6.38 | $6.37 | 3,400 | — | — |
| 1997-07-18 | $6.34 | $6.34 | 1,600 | — | — |
| 1997-07-17 | $6.38 | $6.37 | 6,000 | — | — |
| 1997-07-16 | $6.31 | $6.31 | 8,000 | — | — |
| 1997-07-15 | $6.34 | $6.34 | 8,000 | — | — |
| 1997-07-14 | $6.28 | $6.28 | 22,400 | — | — |
| 1997-07-11 | $6.06 | $6.06 | 18,400 | — | — |
| 1997-07-10 | $5.88 | $5.88 | 12,600 | — | — |
| 1997-07-09 | $5.81 | $5.81 | 5,000 | — | — |
| 1997-07-08 | $5.78 | $5.78 | 1,800 | — | — |
| 1997-07-07 | $5.81 | $5.81 | 24,600 | — | — |
| 1997-07-03 | $5.81 | $5.81 | 19,000 | — | — |
| 1997-07-02 | $5.69 | $5.69 | 7,600 | — | — |
| 1997-07-01 | $5.75 | $5.75 | 33,600 | — | — |
| 1997-06-30 | $5.63 | $5.62 | 5,200 | — | — |
| 1997-06-27 | $5.59 | $5.59 | 4,600 | — | — |
| 1997-06-26 | $5.66 | $5.66 | 23,600 | — | — |
| 1997-06-25 | $5.72 | $5.72 | 12,800 | — | — |
| 1997-06-24 | $5.69 | $5.69 | 3,000 | — | — |
| 1997-06-23 | $5.69 | $5.69 | 24,200 | — | — |
| 1997-06-20 | $5.63 | $5.62 | 10,400 | — | — |
| 1997-06-19 | $5.63 | $5.62 | 12,000 | — | — |
| 1997-06-18 | $5.75 | $5.75 | 2,400 | — | — |
| 1997-06-17 | $5.75 | $5.75 | 8,800 | — | — |
| 1997-06-16 | $5.69 | $5.69 | 6,600 | — | — |
| 1997-06-13 | $5.63 | $5.62 | 7,200 | — | — |
| 1997-06-12 | $5.63 | $5.62 | 21,200 | — | — |
| 1997-06-11 | $5.50 | $5.50 | 1,600 | — | — |
| 1997-06-10 | $5.50 | $5.50 | 12,400 | — | — |
| 1997-06-09 | $5.50 | $5.50 | 13,400 | — | — |
| 1997-06-06 | $5.50 | $5.50 | 31,200 | — | — |
| 1997-06-05 | $5.44 | $5.44 | 6,200 | — | — |
| 1997-06-04 | $5.44 | $5.44 | 3,000 | — | — |
| 1997-06-03 | $5.50 | $5.50 | 10,200 | — | — |
| 1997-06-02 | $5.50 | $5.50 | 35,400 | — | — |
| 1997-05-30 | $5.50 | $5.50 | 10,000 | — | — |
| 1997-05-29 | $5.50 | $5.50 | 4,800 | — | — |
| 1997-05-28 | $5.44 | $5.44 | 11,000 | — | — |
| 1997-05-27 | $5.50 | $5.50 | 26,000 | — | — |
| 1997-05-23 | $5.31 | $5.31 | 13,000 | — | — |
| 1997-05-22 | $5.31 | $5.31 | 7,000 | — | — |
| 1997-05-21 | $5.25 | $5.25 | 20,000 | — | — |
| 1997-05-20 | $5.25 | $5.25 | 18,800 | — | — |
| 1997-05-19 | $5.38 | $5.37 | 3,600 | — | — |
| 1997-05-16 | $5.38 | $5.37 | 8,800 | — | — |
| 1997-05-15 | $5.38 | $5.37 | 1,800 | — | — |
| 1997-05-14 | $5.38 | $5.37 | 4,200 | — | — |
| 1997-05-13 | $5.44 | $5.44 | 11,200 | — | — |
| 1997-05-12 | $5.44 | $5.44 | 200 | — | — |
| 1997-05-09 | $5.50 | $5.50 | 5,600 | — | — |
| 1997-05-08 | $5.44 | $5.44 | 1,200 | — | — |
| 1997-05-07 | $5.44 | $5.44 | 3,800 | — | — |
| 1997-05-06 | $5.50 | $5.50 | 42,000 | — | — |
| 1997-05-05 | $5.44 | $5.44 | 2,000 | — | — |
| 1997-05-02 | $5.44 | $5.44 | 8,400 | — | — |
| 1997-05-01 | $5.31 | $5.31 | 28,600 | — | — |
| 1997-04-30 | $5.19 | $5.19 | 4,000 | — | — |
| 1997-04-29 | $5.19 | $5.19 | 2,400 | — | — |
| 1997-04-28 | $5.19 | $5.19 | 800 | — | — |
| 1997-04-25 | $5.19 | $5.19 | 3,400 | — | — |
| 1997-04-24 | $5.25 | $5.25 | 4,200 | — | — |
| 1997-04-23 | $5.25 | $5.25 | 1,800 | — | — |
| 1997-04-22 | $5.19 | $5.19 | 10,600 | — | — |
| 1997-04-21 | $5.19 | $5.19 | 1,600 | — | — |
| 1997-04-18 | $5.25 | $5.25 | 0 | — | — |
| 1997-04-17 | $5.25 | $5.25 | 4,000 | — | — |
| 1997-04-16 | $5.19 | $5.19 | 400 | — | — |
| 1997-04-15 | $5.25 | $5.25 | 0 | — | — |
| 1997-04-14 | $5.25 | $5.25 | 22,600 | — | — |
| 1997-04-11 | $5.13 | $5.13 | 4,800 | — | — |
| 1997-04-10 | $5.06 | $5.06 | 19,200 | — | — |
| 1997-04-09 | $5.13 | $5.13 | 1,000 | — | — |
| 1997-04-08 | $5.13 | $5.13 | 3,800 | — | — |
| 1997-04-07 | $5.13 | $5.13 | 0 | — | — |
| 1997-04-04 | $5.13 | $5.13 | 4,000 | — | — |
| 1997-04-03 | $5.19 | $5.19 | 0 | — | — |
| 1997-04-02 | $5.19 | $5.19 | 400 | — | — |
| 1997-04-01 | $5.13 | $5.13 | 6,000 | — | — |
| 1997-03-31 | $5.13 | $5.13 | 9,800 | — | — |
| 1997-03-27 | $5.25 | $5.25 | 0 | — | — |
| 1997-03-26 | $5.25 | $5.25 | 39,200 | — | — |
| 1997-03-25 | $5.19 | $5.19 | 21,800 | — | — |
| 1997-03-24 | $5.25 | $5.25 | 0 | — | — |
| 1997-03-21 | $5.25 | $5.25 | 2,200 | — | — |
| 1997-03-20 | $5.31 | $5.31 | 400 | — | — |
| 1997-03-19 | $5.31 | $5.31 | 3,200 | — | — |
| 1997-03-18 | $5.31 | $5.31 | 2,800 | — | — |
| 1997-03-17 | $5.25 | $5.25 | 4,400 | — | — |
| 1997-03-14 | $5.25 | $5.25 | 2,600 | — | — |
| 1997-03-13 | $5.19 | $5.19 | 5,200 | — | — |
| 1997-03-12 | $5.31 | $5.31 | 10,600 | — | — |
| 1997-03-11 | $5.38 | $5.37 | 4,200 | — | — |
| 1997-03-10 | $5.44 | $5.44 | 2,200 | — | — |
| 1997-03-07 | $5.44 | $5.44 | 2,600 | — | — |
| 1997-03-06 | $5.44 | $5.44 | 24,200 | — | — |
| 1997-03-05 | $5.25 | $5.25 | 2,200 | — | — |
| 1997-03-04 | $5.25 | $5.25 | 4,200 | — | — |
| 1997-03-03 | $5.13 | $5.13 | 10,600 | — | — |
| 1997-02-28 | $5.13 | $5.13 | 20,800 | — | — |
| 1997-02-27 | $5.13 | $5.13 | 15,200 | — | — |
| 1997-02-26 | $5.31 | $5.31 | 0 | — | — |
| 1997-02-25 | $5.31 | $5.31 | 4,400 | — | — |
| 1997-02-24 | $5.31 | $5.31 | 10,200 | — | — |
| 1997-02-21 | $5.19 | $5.19 | 17,000 | — | — |
| 1997-02-20 | $5.13 | $5.13 | 600 | — | — |
| 1997-02-19 | $5.13 | $5.13 | 22,000 | — | — |
| 1997-02-18 | $5.13 | $5.13 | 2,400 | — | — |
| 1997-02-14 | $5.19 | $5.19 | 2,400 | — | — |
| 1997-02-13 | $5.25 | $5.25 | 0 | — | — |
| 1997-02-12 | $5.25 | $5.25 | 8,000 | — | — |
| 1997-02-11 | $5.13 | $5.13 | 7,200 | — | — |
| 1997-02-10 | $5.06 | $5.06 | 2,400 | — | — |
| 1997-02-07 | $5.06 | $5.06 | 4,000 | — | — |
| 1997-02-06 | $5.00 | $5.00 | 3,200 | — | — |
| 1997-02-05 | $5.06 | $5.06 | 2,200 | — | — |
| 1997-02-04 | $5.13 | $5.13 | 2,400 | — | — |
| 1997-02-03 | $5.13 | $5.13 | 1,000 | — | — |
| 1997-01-31 | $5.19 | $5.19 | 5,000 | — | — |
| 1997-01-30 | $5.25 | $5.25 | 0 | — | — |
| 1997-01-29 | $5.25 | $5.25 | 2,800 | — | — |
| 1997-01-28 | $5.38 | $5.37 | 5,400 | — | — |
| 1997-01-27 | $5.50 | $5.50 | 400 | — | — |
| 1997-01-24 | $5.50 | $5.50 | 0 | — | — |
| 1997-01-23 | $5.50 | $5.50 | 14,600 | — | — |
| 1997-01-22 | $5.50 | $5.50 | 11,000 | — | — |
| 1997-01-21 | $5.50 | $5.50 | 0 | — | — |
| 1997-01-20 | $5.50 | $5.50 | 600 | — | — |
| 1997-01-17 | $5.50 | $5.50 | 200 | — | — |
| 1997-01-16 | $5.56 | $5.56 | 4,000 | — | — |
| 1997-01-15 | $5.56 | $5.56 | 14,600 | — | — |
| 1997-01-14 | $5.44 | $5.44 | 412,400 | — | — |
| 1997-01-13 | $5.44 | $5.44 | 62,800 | — | — |
| 1997-01-10 | $5.31 | $5.31 | 99,600 | — | — |
| 1997-01-09 | $5.44 | $5.44 | 17,800 | — | — |
| 1997-01-08 | $5.56 | $5.56 | 0 | — | — |
| 1997-01-07 | $5.56 | $5.56 | 7,000 | — | — |
| 1997-01-06 | $5.56 | $5.56 | 12,800 | — | — |
| 1997-01-03 | $5.44 | $5.44 | 11,400 | — | — |
| 1997-01-02 | $5.44 | $5.44 | 11,400 | — | — |