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
- 1973-02-22 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 | $7.28 | $8.52 | 9,900 | — | — |
| 1997-12-30 | $7.53 | $8.82 | 1,800 | — | — |
| 1997-12-29 | $7.29 | $8.54 | 4,500 | — | — |
| 1997-12-26 | $7.67 | $8.98 | 1,800 | — | — |
| 1997-12-24 | $7.33 | $8.59 | 8,100 | — | — |
| 1997-12-23 | $7.33 | $8.59 | 0 | — | — |
| 1997-12-22 | $7.33 | $8.59 | 9,000 | — | — |
| 1997-12-19 | $7.33 | $8.59 | 15,300 | — | — |
| 1997-12-18 | $7.44 | $8.72 | 11,700 | — | — |
| 1997-12-17 | $7.58 | $8.88 | 12,600 | — | — |
| 1997-12-16 | $7.44 | $8.72 | 0 | — | — |
| 1997-12-15 | $7.44 | $8.72 | 16,200 | — | — |
| 1997-12-12 | $7.44 | $8.72 | 2,700 | — | — |
| 1997-12-11 | $7.72 | $9.04 | 0 | — | — |
| 1997-12-10 | $7.72 | $9.04 | 37,800 | — | — |
| 1997-12-09 | $7.72 | $9.04 | 54,900 | — | — |
| 1997-12-08 | $7.61 | $8.91 | 3,600 | — | — |
| 1997-12-05 | $7.33 | $8.59 | 9,000 | — | — |
| 1997-12-04 | $7.61 | $8.91 | 900 | — | — |
| 1997-12-03 | $7.61 | $8.91 | 15,300 | — | — |
| 1997-12-02 | $7.78 | $9.11 | 2,700 | — | — |
| 1997-12-01 | $7.78 | $9.11 | 31,500 | — | — |
| 1997-11-28 | $7.39 | $8.65 | 0 | — | — |
| 1997-11-26 | $7.39 | $8.65 | 16,200 | — | — |
| 1997-11-25 | $7.61 | $8.91 | 0 | — | — |
| 1997-11-24 | $7.61 | $8.91 | 9,900 | — | — |
| 1997-11-21 | $7.50 | $8.78 | 5,400 | — | — |
| 1997-11-20 | $7.75 | $9.08 | 1,800 | — | — |
| 1997-11-19 | $7.33 | $8.59 | 16,200 | — | — |
| 1997-11-18 | $7.50 | $8.78 | 3,600 | — | — |
| 1997-11-17 | $7.56 | $8.85 | 6,300 | — | — |
| 1997-11-14 | $7.33 | $8.59 | 7,200 | — | — |
| 1997-11-13 | $7.44 | $8.72 | 0 | — | — |
| 1997-11-12 | $7.44 | $8.72 | 49,500 | — | — |
| 1997-11-11 | $7.47 | $8.71 | 8,100 | — | — |
| 1997-11-10 | $7.44 | $8.68 | 9,000 | — | — |
| 1997-11-07 | $7.78 | $9.07 | 13,500 | — | — |
| 1997-11-06 | $7.44 | $8.68 | 1,800 | — | — |
| 1997-11-05 | $7.47 | $8.71 | 9,000 | — | — |
| 1997-11-04 | $7.47 | $8.71 | 8,100 | — | — |
| 1997-11-03 | $7.83 | $9.13 | 0 | — | — |
| 1997-10-31 | $7.83 | $9.13 | 8,100 | — | — |
| 1997-10-30 | $7.42 | $8.65 | 26,100 | — | — |
| 1997-10-29 | $7.72 | $9.00 | 2,700 | — | — |
| 1997-10-28 | $7.86 | $9.16 | 18,900 | — | — |
| 1997-10-27 | $7.56 | $8.81 | 2,700 | — | — |
| 1997-10-24 | $7.58 | $8.84 | 0 | — | — |
| 1997-10-23 | $7.58 | $8.84 | 1,800 | — | — |
| 1997-10-22 | $7.82 | $9.12 | 40,500 | — | — |
| 1997-10-21 | $7.85 | $9.15 | 0 | — | — |
| 1997-10-20 | $7.85 | $9.15 | 22,500 | — | — |
| 1997-10-17 | $7.86 | $9.16 | 1,800 | — | — |
| 1997-10-16 | $7.96 | $9.28 | 0 | — | — |
| 1997-10-15 | $7.96 | $9.28 | 2,700 | — | — |
| 1997-10-14 | $7.99 | $9.31 | 0 | — | — |
| 1997-10-13 | $7.99 | $9.31 | 3,600 | — | — |
| 1997-10-10 | $8.06 | $9.39 | 26,100 | — | — |
| 1997-10-09 | $7.79 | $9.08 | 3,600 | — | — |
| 1997-10-08 | $7.58 | $8.84 | 0 | — | — |
| 1997-10-07 | $7.58 | $8.84 | 0 | — | — |
| 1997-10-06 | $7.58 | $8.84 | 81,000 | — | — |
| 1997-10-03 | $7.92 | $9.23 | 9,000 | — | — |
| 1997-10-02 | $7.78 | $9.07 | 8,100 | — | — |
| 1997-10-01 | $7.64 | $8.90 | 14,400 | — | — |
| 1997-09-30 | $7.78 | $9.07 | 3,600 | — | — |
| 1997-09-29 | $7.94 | $9.26 | 80,100 | — | — |
| 1997-09-26 | $8.11 | $9.46 | 108,900 | — | — |
| 1997-09-25 | $7.39 | $8.61 | 16,200 | — | — |
| 1997-09-24 | $7.14 | $8.32 | 2,700 | — | — |
| 1997-09-23 | $7.44 | $8.68 | 0 | — | — |
| 1997-09-22 | $7.44 | $8.68 | 900 | — | — |
| 1997-09-19 | $7.14 | $8.32 | 3,600 | — | — |
| 1997-09-18 | $7.33 | $8.55 | 49,500 | — | — |
| 1997-09-17 | $7.06 | $8.22 | 0 | — | — |
| 1997-09-16 | $7.06 | $8.22 | 25,200 | — | — |
| 1997-09-15 | $7.33 | $8.55 | 5,400 | — | — |
| 1997-09-12 | $7.06 | $8.22 | 0 | — | — |
| 1997-09-11 | $7.06 | $8.22 | 4,500 | — | — |
| 1997-09-10 | $7.33 | $8.55 | 2,700 | — | — |
| 1997-09-09 | $7.06 | $8.22 | 2,700 | — | — |
| 1997-09-08 | $7.19 | $8.39 | 18,900 | — | — |
| 1997-09-05 | $7.33 | $8.55 | 0 | — | — |
| 1997-09-04 | $7.33 | $8.55 | 2,700 | — | — |
| 1997-09-03 | $7.03 | $8.19 | 2,700 | — | — |
| 1997-09-02 | $7.17 | $8.35 | 5,400 | — | — |
| 1997-08-29 | $7.00 | $8.16 | 29,700 | — | — |
| 1997-08-28 | $7.25 | $8.45 | 46,800 | — | — |
| 1997-08-27 | $6.89 | $8.03 | 8,100 | — | — |
| 1997-08-26 | $6.96 | $8.11 | 29,700 | — | — |
| 1997-08-25 | $6.83 | $7.97 | 46,800 | — | — |
| 1997-08-22 | $7.14 | $8.32 | 8,100 | — | — |
| 1997-08-21 | $7.00 | $8.16 | 2,700 | — | — |
| 1997-08-20 | $6.89 | $8.03 | 4,500 | — | — |
| 1997-08-19 | $6.89 | $8.03 | 12,600 | — | — |
| 1997-08-18 | $7.17 | $8.35 | 14,400 | — | — |
| 1997-08-15 | $6.89 | $8.03 | 32,400 | — | — |
| 1997-08-14 | $7.06 | $8.22 | 8,100 | — | — |
| 1997-08-13 | $7.06 | $8.22 | 22,500 | — | — |
| 1997-08-12 | $7.04 | $8.17 | 5,400 | — | — |
| 1997-08-11 | $7.06 | $8.18 | 6,300 | — | — |
| 1997-08-08 | $6.89 | $7.99 | 1,800 | — | — |
| 1997-08-07 | $7.04 | $8.17 | 18,000 | — | — |
| 1997-08-06 | $7.06 | $8.18 | 42,300 | — | — |
| 1997-08-05 | $6.94 | $8.06 | 10,800 | — | — |
| 1997-08-04 | $6.75 | $7.83 | 2,700 | — | — |
| 1997-08-01 | $6.92 | $8.02 | 0 | — | — |
| 1997-07-31 | $6.92 | $8.02 | 34,200 | — | — |
| 1997-07-30 | $6.89 | $7.99 | 22,500 | — | — |
| 1997-07-29 | $6.64 | $7.70 | 2,700 | — | — |
| 1997-07-28 | $6.83 | $7.93 | 58,500 | — | — |
| 1997-07-25 | $6.83 | $7.93 | 7,200 | — | — |
| 1997-07-24 | $6.83 | $7.93 | 2,700 | — | — |
| 1997-07-23 | $6.81 | $7.89 | 29,700 | — | — |
| 1997-07-22 | $7.06 | $8.18 | 14,400 | — | — |
| 1997-07-21 | $7.06 | $8.18 | 34,200 | — | — |
| 1997-07-18 | $7.08 | $8.22 | 148,500 | — | — |
| 1997-07-17 | $7.28 | $8.44 | 82,800 | — | — |
| 1997-07-16 | $7.17 | $8.31 | 32,400 | — | — |
| 1997-07-15 | $7.17 | $8.31 | 27,900 | — | — |
| 1997-07-14 | $7.10 | $8.23 | 18,000 | — | — |
| 1997-07-11 | $6.94 | $8.06 | 14,400 | — | — |
| 1997-07-10 | $7.06 | $8.18 | 39,600 | — | — |
| 1997-07-09 | $7.00 | $8.12 | 17,100 | — | — |
| 1997-07-08 | $6.81 | $7.89 | 21,600 | — | — |
| 1997-07-07 | $7.00 | $8.12 | 126,900 | — | — |
| 1997-07-03 | $6.78 | $7.86 | 1,800 | — | — |
| 1997-07-02 | $6.78 | $7.86 | 9,000 | — | — |
| 1997-07-01 | $6.86 | $7.96 | 18,900 | — | — |
| 1997-06-30 | $6.72 | $7.80 | 26,100 | — | — |
| 1997-06-27 | $6.94 | $8.06 | 23,400 | — | — |
| 1997-06-26 | $6.72 | $7.80 | 0 | — | — |
| 1997-06-25 | $6.72 | $7.80 | 4,500 | — | — |
| 1997-06-24 | $6.78 | $7.86 | 31,500 | — | — |
| 1997-06-23 | $6.67 | $7.73 | 16,200 | — | — |
| 1997-06-20 | $6.78 | $7.86 | 18,000 | — | — |
| 1997-06-19 | $6.64 | $7.70 | 7,200 | — | — |
| 1997-06-18 | $6.79 | $7.88 | 12,600 | — | — |
| 1997-06-17 | $6.81 | $7.89 | 32,400 | — | — |
| 1997-06-16 | $6.75 | $7.83 | 6,300 | — | — |
| 1997-06-13 | $6.72 | $7.80 | 27,900 | — | — |
| 1997-06-12 | $6.61 | $7.67 | 13,500 | — | — |
| 1997-06-11 | $6.78 | $7.86 | 900 | — | — |
| 1997-06-10 | $6.78 | $7.86 | 5,400 | — | — |
| 1997-06-09 | $6.72 | $7.80 | 0 | — | — |
| 1997-06-06 | $6.72 | $7.80 | 17,100 | — | — |
| 1997-06-05 | $6.72 | $7.80 | 9,900 | — | — |
| 1997-06-04 | $7.00 | $8.12 | 4,500 | — | — |
| 1997-06-03 | $6.85 | $7.94 | 4,500 | — | — |
| 1997-06-02 | $6.75 | $7.83 | 5,400 | — | — |
| 1997-05-30 | $6.75 | $7.83 | 900 | — | — |
| 1997-05-29 | $7.00 | $8.12 | 18,000 | — | — |
| 1997-05-28 | $6.93 | $8.04 | 9,000 | — | — |
| 1997-05-27 | $7.00 | $8.12 | 4,500 | — | — |
| 1997-05-23 | $7.00 | $8.12 | 3,600 | — | — |
| 1997-05-22 | $6.74 | $7.81 | 6,300 | — | — |
| 1997-05-21 | $6.72 | $7.80 | 0 | — | — |
| 1997-05-20 | $6.72 | $7.80 | 2,700 | — | — |
| 1997-05-19 | $7.08 | $8.22 | 900 | — | — |
| 1997-05-16 | $6.79 | $7.88 | 12,600 | — | — |
| 1997-05-15 | $6.92 | $8.02 | 36,900 | — | — |
| 1997-05-14 | $6.78 | $7.86 | 0 | — | — |
| 1997-05-13 | $6.78 | $7.82 | 27,000 | — | — |
| 1997-05-12 | $6.53 | $7.53 | 5,400 | — | — |
| 1997-05-09 | $6.56 | $7.57 | 5,400 | — | — |
| 1997-05-08 | $6.53 | $7.53 | 26,100 | — | — |
| 1997-05-07 | $6.56 | $7.57 | 27,900 | — | — |
| 1997-05-06 | $6.33 | $7.31 | 6,300 | — | — |
| 1997-05-05 | $6.49 | $7.49 | 4,500 | — | — |
| 1997-05-02 | $6.44 | $7.44 | 5,400 | — | — |
| 1997-05-01 | $6.33 | $7.31 | 432,000 | — | — |
| 1997-04-30 | $6.28 | $7.25 | 3,600 | — | — |
| 1997-04-29 | $6.33 | $7.31 | 35,100 | — | — |
| 1997-04-28 | $6.33 | $7.31 | 18,900 | — | — |
| 1997-04-25 | $6.33 | $7.31 | 113,400 | — | — |
| 1997-04-24 | $6.43 | $7.42 | 101,700 | — | — |
| 1997-04-23 | $6.39 | $7.37 | 36,900 | — | — |
| 1997-04-22 | $6.67 | $7.69 | 22,500 | — | — |
| 1997-04-21 | $6.74 | $7.77 | 65,700 | — | — |
| 1997-04-18 | $6.75 | $7.79 | 0 | — | — |
| 1997-04-17 | $6.75 | $7.79 | 1,800 | — | — |
| 1997-04-16 | $6.75 | $7.79 | 18,900 | — | — |
| 1997-04-15 | $7.06 | $8.14 | 0 | — | — |
| 1997-04-14 | $7.06 | $8.14 | 900 | — | — |
| 1997-04-11 | $6.94 | $8.01 | 4,500 | — | — |
| 1997-04-10 | $7.06 | $8.14 | 2,700 | — | — |
| 1997-04-09 | $7.00 | $8.08 | 14,400 | — | — |
| 1997-04-08 | $7.00 | $8.08 | 16,200 | — | — |
| 1997-04-07 | $6.94 | $8.01 | 3,600 | — | — |
| 1997-04-04 | $6.99 | $8.06 | 21,600 | — | — |
| 1997-04-03 | $7.01 | $8.09 | 19,800 | — | — |
| 1997-04-02 | $7.01 | $8.09 | 4,500 | — | — |
| 1997-04-01 | $7.03 | $8.11 | 11,700 | — | — |
| 1997-03-31 | $7.06 | $8.14 | 4,500 | — | — |
| 1997-03-27 | $7.00 | $8.08 | 15,300 | — | — |
| 1997-03-26 | $6.89 | $7.95 | 6,300 | — | — |
| 1997-03-25 | $6.89 | $7.95 | 17,100 | — | — |
| 1997-03-24 | $6.81 | $7.85 | 900 | — | — |
| 1997-03-21 | $6.94 | $8.01 | 25,200 | — | — |
| 1997-03-20 | $7.06 | $8.14 | 8,100 | — | — |
| 1997-03-19 | $6.89 | $7.95 | 93,600 | — | — |
| 1997-03-18 | $6.64 | $7.66 | 7,200 | — | — |
| 1997-03-17 | $6.53 | $7.53 | 16,200 | — | — |
| 1997-03-14 | $6.53 | $7.53 | 0 | — | — |
| 1997-03-13 | $6.53 | $7.53 | 13,500 | — | — |
| 1997-03-12 | $6.65 | $7.68 | 4,500 | — | — |
| 1997-03-11 | $6.78 | $7.82 | 13,500 | — | — |
| 1997-03-10 | $6.58 | $7.60 | 15,300 | — | — |
| 1997-03-07 | $6.61 | $7.63 | 22,500 | — | — |
| 1997-03-06 | $6.53 | $7.53 | 9,900 | — | — |
| 1997-03-05 | $6.58 | $7.60 | 23,400 | — | — |
| 1997-03-04 | $6.58 | $7.60 | 35,100 | — | — |
| 1997-03-03 | $6.44 | $7.44 | 14,400 | — | — |
| 1997-02-28 | $6.47 | $7.47 | 1,800 | — | — |
| 1997-02-27 | $6.42 | $7.41 | 18,000 | — | — |
| 1997-02-26 | $6.44 | $7.44 | 1,800 | — | — |
| 1997-02-25 | $6.28 | $7.25 | 3,600 | — | — |
| 1997-02-24 | $6.28 | $7.25 | 15,300 | — | — |
| 1997-02-21 | $6.35 | $7.33 | 32,400 | — | — |
| 1997-02-20 | $6.31 | $7.28 | 30,600 | — | — |
| 1997-02-19 | $6.47 | $7.47 | 1,800 | — | — |
| 1997-02-18 | $6.33 | $7.27 | 7,200 | — | — |
| 1997-02-14 | $6.28 | $7.21 | 6,300 | — | — |
| 1997-02-13 | $6.38 | $7.32 | 1,800 | — | — |
| 1997-02-12 | $6.47 | $7.43 | 3,600 | — | — |
| 1997-02-11 | $6.36 | $7.30 | 10,800 | — | — |
| 1997-02-10 | $6.19 | $7.11 | 4,500 | — | — |
| 1997-02-07 | $6.32 | $7.25 | 19,800 | — | — |
| 1997-02-06 | $6.22 | $7.14 | 5,400 | — | — |
| 1997-02-05 | $6.19 | $7.11 | 1,800 | — | — |
| 1997-02-04 | $6.36 | $7.30 | 136,800 | — | — |
| 1997-02-03 | $6.28 | $7.21 | 1,800 | — | — |
| 1997-01-31 | $6.13 | $7.03 | 3,600 | — | — |
| 1997-01-30 | $6.26 | $7.19 | 0 | — | — |
| 1997-01-29 | $6.26 | $7.19 | 6,300 | — | — |
| 1997-01-28 | $6.31 | $7.24 | 17,100 | — | — |
| 1997-01-27 | $6.21 | $7.13 | 10,800 | — | — |
| 1997-01-24 | $6.14 | $7.05 | 23,400 | — | — |
| 1997-01-23 | $6.22 | $7.14 | 15,300 | — | — |
| 1997-01-22 | $6.22 | $7.14 | 14,400 | — | — |
| 1997-01-21 | $6.21 | $7.13 | 8,100 | — | — |
| 1997-01-20 | $6.21 | $7.13 | 0 | — | — |
| 1997-01-17 | $6.21 | $7.13 | 14,400 | — | — |
| 1997-01-16 | $6.11 | $7.01 | 900 | — | — |
| 1997-01-15 | $6.22 | $7.14 | 0 | — | — |
| 1997-01-14 | $6.22 | $7.14 | 27,900 | — | — |
| 1997-01-13 | $6.19 | $7.11 | 8,100 | — | — |
| 1997-01-10 | $6.06 | $6.95 | 900 | — | — |
| 1997-01-09 | $6.15 | $7.06 | 19,800 | — | — |
| 1997-01-08 | $5.94 | $6.82 | 0 | — | — |
| 1997-01-07 | $5.94 | $6.82 | 7,200 | — | — |
| 1997-01-06 | $6.06 | $6.95 | 0 | — | — |
| 1997-01-03 | $6.06 | $6.95 | 22,500 | — | — |
| 1997-01-02 | $6.06 | $6.95 | 9,000 | — | — |