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
- 1980-03-17 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 | $8.90 | $18.50 | 50,850 | — | — |
| 1997-12-30 | $9.22 | $19.17 | 116,100 | — | — |
| 1997-12-29 | $8.97 | $18.65 | 118,800 | — | — |
| 1997-12-26 | $8.65 | $17.98 | 123,750 | — | — |
| 1997-12-24 | $8.88 | $18.45 | 153,000 | — | — |
| 1997-12-23 | $8.72 | $18.13 | 82,800 | — | — |
| 1997-12-22 | $8.28 | $17.21 | 26,100 | — | — |
| 1997-12-19 | $8.07 | $16.77 | 87,750 | — | — |
| 1997-12-18 | $8.03 | $16.69 | 189,450 | — | — |
| 1997-12-17 | $7.88 | $16.37 | 66,150 | — | — |
| 1997-12-16 | $7.88 | $16.37 | 36,000 | — | — |
| 1997-12-15 | $7.92 | $16.45 | 77,400 | — | — |
| 1997-12-12 | $8.03 | $16.69 | 32,850 | — | — |
| 1997-12-11 | $7.99 | $16.60 | 57,150 | — | — |
| 1997-12-10 | $8.11 | $16.67 | 19,350 | — | — |
| 1997-12-09 | $8.11 | $16.67 | 268,650 | — | — |
| 1997-12-08 | $8.06 | $16.56 | 48,600 | — | — |
| 1997-12-05 | $8.01 | $16.47 | 40,050 | — | — |
| 1997-12-04 | $8.14 | $16.73 | 88,200 | — | — |
| 1997-12-03 | $8.11 | $16.67 | 95,400 | — | — |
| 1997-12-02 | $7.86 | $16.16 | 27,900 | — | — |
| 1997-12-01 | $7.71 | $15.84 | 50,850 | — | — |
| 1997-11-28 | $7.74 | $15.90 | 9,000 | — | — |
| 1997-11-26 | $7.71 | $15.84 | 61,650 | — | — |
| 1997-11-25 | $7.50 | $15.41 | 41,850 | — | — |
| 1997-11-24 | $7.57 | $15.56 | 40,500 | — | — |
| 1997-11-21 | $7.56 | $15.53 | 50,400 | — | — |
| 1997-11-20 | $7.57 | $15.56 | 99,450 | — | — |
| 1997-11-19 | $7.43 | $15.27 | 38,700 | — | — |
| 1997-11-18 | $7.42 | $15.24 | 64,800 | — | — |
| 1997-11-17 | $7.46 | $15.33 | 90,450 | — | — |
| 1997-11-14 | $7.18 | $14.76 | 46,800 | — | — |
| 1997-11-13 | $7.17 | $14.73 | 58,950 | — | — |
| 1997-11-12 | $7.25 | $14.90 | 41,850 | — | — |
| 1997-11-11 | $7.32 | $15.04 | 27,900 | — | — |
| 1997-11-10 | $7.42 | $15.24 | 42,300 | — | — |
| 1997-11-07 | $7.36 | $15.13 | 93,150 | — | — |
| 1997-11-06 | $7.26 | $14.93 | 57,600 | — | — |
| 1997-11-05 | $7.14 | $14.67 | 36,450 | — | — |
| 1997-11-04 | $7.17 | $14.73 | 36,450 | — | — |
| 1997-11-03 | $7.10 | $14.59 | 94,500 | — | — |
| 1997-10-31 | $7.19 | $14.79 | 66,600 | — | — |
| 1997-10-30 | $7.29 | $14.99 | 45,000 | — | — |
| 1997-10-29 | $7.29 | $14.99 | 56,700 | — | — |
| 1997-10-28 | $7.10 | $14.59 | 59,400 | — | — |
| 1997-10-27 | $7.24 | $14.87 | 42,750 | — | — |
| 1997-10-24 | $7.47 | $15.36 | 47,250 | — | — |
| 1997-10-23 | $7.38 | $15.16 | 72,900 | — | — |
| 1997-10-22 | $7.47 | $15.36 | 66,150 | — | — |
| 1997-10-21 | $7.46 | $15.33 | 54,000 | — | — |
| 1997-10-20 | $7.38 | $15.16 | 67,950 | — | — |
| 1997-10-17 | $7.29 | $14.99 | 67,500 | — | — |
| 1997-10-16 | $7.43 | $15.27 | 74,700 | — | — |
| 1997-10-15 | $7.47 | $15.36 | 22,050 | — | — |
| 1997-10-14 | $7.46 | $15.33 | 69,750 | — | — |
| 1997-10-13 | $7.38 | $15.16 | 39,600 | — | — |
| 1997-10-10 | $7.36 | $15.13 | 28,800 | — | — |
| 1997-10-09 | $7.35 | $15.10 | 48,600 | — | — |
| 1997-10-08 | $7.40 | $15.21 | 75,600 | — | — |
| 1997-10-07 | $7.54 | $15.50 | 75,150 | — | — |
| 1997-10-06 | $7.47 | $15.36 | 46,350 | — | — |
| 1997-10-03 | $7.35 | $15.10 | 53,550 | — | — |
| 1997-10-02 | $7.33 | $15.07 | 57,150 | — | — |
| 1997-10-01 | $7.18 | $14.76 | 24,300 | — | — |
| 1997-09-30 | $7.19 | $14.79 | 86,850 | — | — |
| 1997-09-29 | $7.11 | $14.61 | 164,700 | — | — |
| 1997-09-26 | $7.24 | $14.87 | 23,850 | — | — |
| 1997-09-25 | $7.24 | $14.87 | 25,650 | — | — |
| 1997-09-24 | $7.31 | $15.01 | 100,350 | — | — |
| 1997-09-23 | $7.19 | $14.79 | 120,150 | — | — |
| 1997-09-22 | $6.96 | $14.30 | 81,000 | — | — |
| 1997-09-19 | $7.17 | $14.73 | 88,650 | — | — |
| 1997-09-18 | $7.19 | $14.79 | 47,700 | — | — |
| 1997-09-17 | $7.14 | $14.67 | 135,450 | — | — |
| 1997-09-16 | $7.10 | $14.59 | 25,650 | — | — |
| 1997-09-15 | $7.07 | $14.53 | 73,350 | — | — |
| 1997-09-12 | $7.11 | $14.61 | 129,150 | — | — |
| 1997-09-11 | $7.14 | $14.67 | 89,100 | — | — |
| 1997-09-10 | $7.26 | $14.75 | 71,100 | — | — |
| 1997-09-09 | $7.19 | $14.60 | 35,100 | — | — |
| 1997-09-08 | $7.08 | $14.38 | 46,350 | — | — |
| 1997-09-05 | $7.03 | $14.27 | 65,250 | — | — |
| 1997-09-04 | $6.94 | $14.10 | 92,700 | — | — |
| 1997-09-03 | $7.14 | $14.49 | 67,050 | — | — |
| 1997-09-02 | $7.17 | $14.55 | 76,050 | — | — |
| 1997-08-29 | $7.13 | $14.46 | 43,650 | — | — |
| 1997-08-28 | $7.10 | $14.41 | 42,300 | — | — |
| 1997-08-27 | $7.00 | $14.21 | 51,300 | — | — |
| 1997-08-26 | $6.99 | $14.18 | 57,600 | — | — |
| 1997-08-25 | $7.04 | $14.29 | 31,500 | — | — |
| 1997-08-22 | $7.04 | $14.29 | 48,600 | — | — |
| 1997-08-21 | $7.00 | $14.21 | 9,900 | — | — |
| 1997-08-20 | $7.01 | $14.24 | 44,100 | — | — |
| 1997-08-19 | $7.03 | $14.27 | 59,400 | — | — |
| 1997-08-18 | $7.03 | $14.27 | 57,150 | — | — |
| 1997-08-15 | $7.08 | $14.38 | 69,750 | — | — |
| 1997-08-14 | $7.19 | $14.60 | 51,750 | — | — |
| 1997-08-13 | $7.10 | $14.41 | 54,000 | — | — |
| 1997-08-12 | $7.06 | $14.32 | 29,250 | — | — |
| 1997-08-11 | $7.07 | $14.35 | 58,050 | — | — |
| 1997-08-08 | $7.06 | $14.32 | 114,750 | — | — |
| 1997-08-07 | $7.07 | $14.35 | 93,150 | — | — |
| 1997-08-06 | $7.08 | $14.38 | 35,100 | — | — |
| 1997-08-05 | $7.04 | $14.29 | 31,050 | — | — |
| 1997-08-04 | $7.04 | $14.29 | 56,250 | — | — |
| 1997-08-01 | $6.97 | $14.15 | 118,350 | — | — |
| 1997-07-31 | $7.03 | $14.27 | 50,850 | — | — |
| 1997-07-30 | $7.17 | $14.55 | 86,400 | — | — |
| 1997-07-29 | $7.10 | $14.41 | 38,700 | — | — |
| 1997-07-28 | $6.97 | $14.15 | 51,750 | — | — |
| 1997-07-25 | $6.99 | $14.18 | 205,200 | — | — |
| 1997-07-24 | $7.00 | $14.21 | 109,350 | — | — |
| 1997-07-23 | $7.07 | $14.35 | 18,900 | — | — |
| 1997-07-22 | $7.01 | $14.24 | 109,800 | — | — |
| 1997-07-21 | $7.17 | $14.55 | 45,450 | — | — |
| 1997-07-18 | $7.24 | $14.69 | 238,050 | — | — |
| 1997-07-17 | $7.10 | $14.41 | 112,050 | — | — |
| 1997-07-16 | $7.29 | $14.80 | 49,500 | — | — |
| 1997-07-15 | $7.33 | $14.89 | 81,450 | — | — |
| 1997-07-14 | $7.44 | $15.11 | 155,700 | — | — |
| 1997-07-11 | $7.50 | $15.22 | 60,750 | — | — |
| 1997-07-10 | $7.44 | $15.11 | 310,950 | — | — |
| 1997-07-09 | $7.18 | $14.58 | 79,200 | — | — |
| 1997-07-08 | $7.06 | $14.32 | 41,400 | — | — |
| 1997-07-07 | $7.06 | $14.32 | 76,950 | — | — |
| 1997-07-03 | $7.15 | $14.52 | 39,150 | — | — |
| 1997-07-02 | $7.11 | $14.44 | 78,300 | — | — |
| 1997-07-01 | $6.97 | $14.15 | 44,100 | — | — |
| 1997-06-30 | $6.97 | $14.15 | 98,100 | — | — |
| 1997-06-27 | $6.96 | $14.13 | 56,250 | — | — |
| 1997-06-26 | $6.92 | $14.04 | 59,850 | — | — |
| 1997-06-25 | $6.94 | $14.10 | 328,050 | — | — |
| 1997-06-24 | $6.78 | $13.76 | 91,800 | — | — |
| 1997-06-23 | $6.78 | $13.76 | 202,050 | — | — |
| 1997-06-20 | $6.86 | $13.93 | 246,600 | — | — |
| 1997-06-19 | $7.03 | $14.27 | 163,350 | — | — |
| 1997-06-18 | $7.06 | $14.32 | 63,000 | — | — |
| 1997-06-17 | $7.14 | $14.49 | 74,250 | — | — |
| 1997-06-16 | $7.28 | $14.77 | 134,100 | — | — |
| 1997-06-13 | $7.39 | $15.00 | 126,000 | — | — |
| 1997-06-12 | $7.36 | $14.94 | 173,250 | — | — |
| 1997-06-11 | $7.06 | $14.14 | 148,050 | — | — |
| 1997-06-10 | $7.06 | $14.14 | 213,750 | — | — |
| 1997-06-09 | $7.17 | $14.36 | 205,200 | — | — |
| 1997-06-06 | $7.44 | $14.92 | 149,850 | — | — |
| 1997-06-05 | $7.22 | $14.48 | 137,700 | — | — |
| 1997-06-04 | $7.22 | $14.48 | 86,400 | — | — |
| 1997-06-03 | $7.06 | $14.14 | 134,100 | — | — |
| 1997-06-02 | $7.03 | $14.09 | 110,700 | — | — |
| 1997-05-30 | $6.92 | $13.86 | 54,450 | — | — |
| 1997-05-29 | $7.00 | $14.03 | 102,150 | — | — |
| 1997-05-28 | $6.97 | $13.98 | 69,750 | — | — |
| 1997-05-27 | $6.86 | $13.75 | 71,100 | — | — |
| 1997-05-23 | $6.81 | $13.64 | 49,050 | — | — |
| 1997-05-22 | $6.67 | $13.36 | 42,750 | — | — |
| 1997-05-21 | $6.58 | $13.20 | 79,650 | — | — |
| 1997-05-20 | $6.54 | $13.11 | 84,150 | — | — |
| 1997-05-19 | $6.61 | $13.25 | 36,450 | — | — |
| 1997-05-16 | $6.58 | $13.20 | 44,550 | — | — |
| 1997-05-15 | $6.56 | $13.14 | 63,900 | — | — |
| 1997-05-14 | $6.58 | $13.20 | 43,200 | — | — |
| 1997-05-13 | $6.64 | $13.31 | 55,350 | — | — |
| 1997-05-12 | $6.50 | $13.03 | 45,450 | — | — |
| 1997-05-09 | $6.50 | $13.03 | 39,150 | — | — |
| 1997-05-08 | $6.56 | $13.14 | 72,900 | — | — |
| 1997-05-07 | $6.50 | $13.03 | 318,150 | — | — |
| 1997-05-06 | $6.58 | $13.20 | 79,650 | — | — |
| 1997-05-05 | $6.75 | $13.53 | 95,850 | — | — |
| 1997-05-02 | $6.72 | $13.47 | 190,350 | — | — |
| 1997-05-01 | $6.50 | $13.03 | 342,000 | — | — |
| 1997-04-30 | $6.42 | $12.86 | 158,400 | — | — |
| 1997-04-29 | $6.56 | $13.14 | 78,750 | — | — |
| 1997-04-28 | $6.47 | $12.97 | 99,450 | — | — |
| 1997-04-25 | $6.33 | $12.69 | 24,300 | — | — |
| 1997-04-24 | $6.31 | $12.64 | 24,750 | — | — |
| 1997-04-23 | $6.33 | $12.69 | 54,450 | — | — |
| 1997-04-22 | $6.33 | $12.69 | 76,950 | — | — |
| 1997-04-21 | $6.36 | $12.75 | 59,400 | — | — |
| 1997-04-18 | $6.36 | $12.75 | 71,550 | — | — |
| 1997-04-17 | $6.33 | $12.69 | 216,900 | — | — |
| 1997-04-16 | $6.36 | $12.75 | 85,950 | — | — |
| 1997-04-15 | $6.39 | $12.81 | 251,550 | — | — |
| 1997-04-14 | $6.33 | $12.69 | 88,650 | — | — |
| 1997-04-11 | $6.44 | $12.92 | 118,350 | — | — |
| 1997-04-10 | $6.39 | $12.81 | 25,650 | — | — |
| 1997-04-09 | $6.53 | $13.08 | 54,000 | — | — |
| 1997-04-08 | $6.58 | $13.20 | 98,100 | — | — |
| 1997-04-07 | $6.56 | $13.14 | 53,550 | — | — |
| 1997-04-04 | $6.50 | $13.03 | 145,350 | — | — |
| 1997-04-03 | $6.39 | $12.81 | 45,000 | — | — |
| 1997-04-02 | $6.42 | $12.86 | 55,800 | — | — |
| 1997-04-01 | $6.36 | $12.75 | 95,850 | — | — |
| 1997-03-31 | $6.33 | $12.69 | 164,700 | — | — |
| 1997-03-27 | $6.33 | $12.69 | 75,600 | — | — |
| 1997-03-26 | $6.33 | $12.69 | 51,300 | — | — |
| 1997-03-25 | $6.36 | $12.75 | 40,500 | — | — |
| 1997-03-24 | $6.33 | $12.69 | 101,700 | — | — |
| 1997-03-21 | $6.33 | $12.69 | 121,500 | — | — |
| 1997-03-20 | $6.33 | $12.69 | 37,800 | — | — |
| 1997-03-19 | $6.36 | $12.75 | 126,000 | — | — |
| 1997-03-18 | $6.36 | $12.75 | 31,050 | — | — |
| 1997-03-17 | $6.36 | $12.75 | 37,350 | — | — |
| 1997-03-14 | $6.36 | $12.75 | 200,250 | — | — |
| 1997-03-13 | $6.31 | $12.64 | 77,400 | — | — |
| 1997-03-12 | $6.36 | $12.75 | 157,500 | — | — |
| 1997-03-11 | $6.67 | $13.18 | 3,256,650 | — | — |
| 1997-03-10 | $6.56 | $12.96 | 40,500 | — | — |
| 1997-03-07 | $6.50 | $12.85 | 52,200 | — | — |
| 1997-03-06 | $6.44 | $12.74 | 67,500 | — | — |
| 1997-03-05 | $6.47 | $12.80 | 38,700 | — | — |
| 1997-03-04 | $6.42 | $12.69 | 72,900 | — | — |
| 1997-03-03 | $6.36 | $12.58 | 52,200 | — | — |
| 1997-02-28 | $6.39 | $12.64 | 73,350 | — | — |
| 1997-02-27 | $6.47 | $12.80 | 117,450 | — | — |
| 1997-02-26 | $6.33 | $12.53 | 284,850 | — | — |
| 1997-02-25 | $6.36 | $12.58 | 79,650 | — | — |
| 1997-02-24 | $6.50 | $12.85 | 44,100 | — | — |
| 1997-02-21 | $6.53 | $12.91 | 42,750 | — | — |
| 1997-02-20 | $6.64 | $13.13 | 55,800 | — | — |
| 1997-02-19 | $6.58 | $13.02 | 58,950 | — | — |
| 1997-02-18 | $6.50 | $12.85 | 31,950 | — | — |
| 1997-02-14 | $6.50 | $12.85 | 54,900 | — | — |
| 1997-02-13 | $6.50 | $12.85 | 130,050 | — | — |
| 1997-02-12 | $6.50 | $12.85 | 49,500 | — | — |
| 1997-02-11 | $6.53 | $12.91 | 53,550 | — | — |
| 1997-02-10 | $6.56 | $12.96 | 33,300 | — | — |
| 1997-02-07 | $6.61 | $13.07 | 30,150 | — | — |
| 1997-02-06 | $6.61 | $13.07 | 41,400 | — | — |
| 1997-02-05 | $6.61 | $13.07 | 113,850 | — | — |
| 1997-02-04 | $6.67 | $13.18 | 97,200 | — | — |
| 1997-02-03 | $6.69 | $13.24 | 99,900 | — | — |
| 1997-01-31 | $6.64 | $13.13 | 55,350 | — | — |
| 1997-01-30 | $6.64 | $13.13 | 34,200 | — | — |
| 1997-01-29 | $6.67 | $13.18 | 36,450 | — | — |
| 1997-01-28 | $6.64 | $13.13 | 59,400 | — | — |
| 1997-01-27 | $6.42 | $12.69 | 73,800 | — | — |
| 1997-01-24 | $6.53 | $12.91 | 66,150 | — | — |
| 1997-01-23 | $6.53 | $12.91 | 64,800 | — | — |
| 1997-01-22 | $6.69 | $13.24 | 76,500 | — | — |
| 1997-01-21 | $6.72 | $13.29 | 60,750 | — | — |
| 1997-01-20 | $6.72 | $13.29 | 35,550 | — | — |
| 1997-01-17 | $6.67 | $13.18 | 38,250 | — | — |
| 1997-01-16 | $6.69 | $13.24 | 82,800 | — | — |
| 1997-01-15 | $6.67 | $13.18 | 55,800 | — | — |
| 1997-01-14 | $6.64 | $13.13 | 15,300 | — | — |
| 1997-01-13 | $6.64 | $13.13 | 73,350 | — | — |
| 1997-01-10 | $6.69 | $13.24 | 103,050 | — | — |
| 1997-01-09 | $6.64 | $13.13 | 51,750 | — | — |
| 1997-01-08 | $6.61 | $13.07 | 97,200 | — | — |
| 1997-01-07 | $6.61 | $13.07 | 34,650 | — | — |
| 1997-01-06 | $6.64 | $13.13 | 193,500 | — | — |
| 1997-01-03 | $6.64 | $13.13 | 162,450 | — | — |
| 1997-01-02 | $6.50 | $12.85 | 69,300 | — | — |