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
- 1986-11-17 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 | $5.00 | $5.00 | 356,300 | — | — |
| 1997-12-30 | $4.63 | $4.62 | 306,800 | — | — |
| 1997-12-29 | $5.00 | $5.00 | 235,600 | — | — |
| 1997-12-26 | $5.13 | $5.12 | 345,400 | — | — |
| 1997-12-24 | $4.50 | $4.50 | 93,900 | — | — |
| 1997-12-23 | $5.00 | $5.00 | 71,700 | — | — |
| 1997-12-22 | $5.31 | $5.31 | 108,900 | — | — |
| 1997-12-19 | $4.75 | $4.75 | 147,100 | — | — |
| 1997-12-18 | $4.88 | $4.87 | 104,400 | — | — |
| 1997-12-17 | $4.69 | $4.69 | 188,200 | — | — |
| 1997-12-16 | $4.88 | $4.87 | 146,400 | — | — |
| 1997-12-15 | $5.19 | $5.19 | 187,400 | — | — |
| 1997-12-12 | $5.44 | $5.44 | 398,400 | — | — |
| 1997-12-11 | $5.63 | $5.62 | 99,000 | — | — |
| 1997-12-10 | $5.31 | $5.31 | 59,700 | — | — |
| 1997-12-09 | $5.63 | $5.62 | 80,500 | — | — |
| 1997-12-08 | $5.38 | $5.37 | 222,800 | — | — |
| 1997-12-05 | $5.13 | $5.12 | 141,200 | — | — |
| 1997-12-04 | $5.03 | $5.03 | 256,100 | — | — |
| 1997-12-03 | $5.25 | $5.25 | 146,900 | — | — |
| 1997-12-02 | $5.13 | $5.12 | 124,400 | — | — |
| 1997-12-01 | $5.75 | $5.75 | 130,300 | — | — |
| 1997-11-28 | $6.06 | $6.06 | 229,000 | — | — |
| 1997-11-26 | $6.25 | $6.25 | 112,600 | — | — |
| 1997-11-25 | $6.50 | $6.50 | 123,600 | — | — |
| 1997-11-24 | $6.13 | $6.12 | 62,500 | — | — |
| 1997-11-21 | $6.38 | $6.37 | 35,400 | — | — |
| 1997-11-20 | $6.25 | $6.25 | 35,400 | — | — |
| 1997-11-19 | $6.38 | $6.37 | 29,700 | — | — |
| 1997-11-18 | $6.38 | $6.37 | 68,500 | — | — |
| 1997-11-17 | $6.25 | $6.25 | 66,700 | — | — |
| 1997-11-14 | $6.38 | $6.37 | 67,600 | — | — |
| 1997-11-13 | $6.25 | $6.25 | 35,800 | — | — |
| 1997-11-12 | $6.25 | $6.25 | 41,400 | — | — |
| 1997-11-11 | $6.75 | $6.75 | 27,900 | — | — |
| 1997-11-10 | $6.50 | $6.50 | 35,200 | — | — |
| 1997-11-07 | $6.75 | $6.75 | 25,300 | — | — |
| 1997-11-06 | $6.81 | $6.81 | 18,300 | — | — |
| 1997-11-05 | $6.88 | $6.87 | 40,700 | — | — |
| 1997-11-04 | $6.75 | $6.75 | 17,700 | — | — |
| 1997-11-03 | $6.63 | $6.62 | 23,600 | — | — |
| 1997-10-31 | $6.94 | $6.94 | 20,100 | — | — |
| 1997-10-30 | $7.00 | $7.00 | 49,300 | — | — |
| 1997-10-29 | $7.50 | $7.50 | 111,900 | — | — |
| 1997-10-28 | $6.50 | $6.50 | 97,300 | — | — |
| 1997-10-27 | $6.50 | $6.50 | 43,700 | — | — |
| 1997-10-24 | $7.13 | $7.12 | 52,500 | — | — |
| 1997-10-23 | $7.13 | $7.12 | 32,700 | — | — |
| 1997-10-22 | $7.50 | $7.50 | 42,100 | — | — |
| 1997-10-21 | $7.25 | $7.25 | 51,600 | — | — |
| 1997-10-20 | $7.63 | $7.62 | 36,900 | — | — |
| 1997-10-17 | $7.50 | $7.50 | 34,900 | — | — |
| 1997-10-16 | $8.00 | $8.00 | 31,300 | — | — |
| 1997-10-15 | $7.75 | $7.75 | 92,100 | — | — |
| 1997-10-14 | $7.81 | $7.81 | 38,100 | — | — |
| 1997-10-13 | $7.75 | $7.75 | 35,100 | — | — |
| 1997-10-10 | $7.38 | $7.37 | 55,400 | — | — |
| 1997-10-09 | $7.06 | $7.06 | 37,800 | — | — |
| 1997-10-08 | $6.81 | $6.81 | 50,200 | — | — |
| 1997-10-07 | $6.56 | $6.56 | 44,200 | — | — |
| 1997-10-06 | $7.00 | $7.00 | 48,000 | — | — |
| 1997-10-03 | $7.38 | $7.37 | 88,700 | — | — |
| 1997-10-02 | $7.50 | $7.50 | 69,700 | — | — |
| 1997-10-01 | $7.88 | $7.87 | 37,400 | — | — |
| 1997-09-30 | $8.25 | $8.25 | 81,600 | — | — |
| 1997-09-29 | $8.00 | $8.00 | 74,800 | — | — |
| 1997-09-26 | $7.97 | $7.97 | 72,500 | — | — |
| 1997-09-25 | $8.06 | $8.06 | 47,800 | — | — |
| 1997-09-24 | $8.00 | $8.00 | 74,700 | — | — |
| 1997-09-23 | $8.13 | $8.12 | 77,800 | — | — |
| 1997-09-22 | $7.88 | $7.87 | 91,800 | — | — |
| 1997-09-19 | $8.00 | $8.00 | 48,800 | — | — |
| 1997-09-18 | $8.13 | $8.12 | 58,200 | — | — |
| 1997-09-17 | $8.25 | $8.25 | 142,700 | — | — |
| 1997-09-16 | $8.38 | $8.37 | 90,400 | — | — |
| 1997-09-15 | $7.63 | $7.62 | 74,400 | — | — |
| 1997-09-12 | $7.81 | $7.81 | 119,500 | — | — |
| 1997-09-11 | $7.63 | $7.62 | 69,700 | — | — |
| 1997-09-10 | $7.31 | $7.31 | 73,600 | — | — |
| 1997-09-09 | $7.38 | $7.37 | 91,400 | — | — |
| 1997-09-08 | $7.75 | $7.75 | 53,500 | — | — |
| 1997-09-05 | $7.63 | $7.62 | 30,400 | — | — |
| 1997-09-04 | $7.75 | $7.75 | 141,600 | — | — |
| 1997-09-03 | $8.16 | $8.16 | 220,900 | — | — |
| 1997-09-02 | $7.00 | $7.00 | 54,700 | — | — |
| 1997-08-29 | $6.38 | $6.37 | 50,100 | — | — |
| 1997-08-28 | $7.13 | $7.12 | 54,900 | — | — |
| 1997-08-27 | $7.25 | $7.25 | 216,200 | — | — |
| 1997-08-26 | $7.00 | $7.00 | 220,600 | — | — |
| 1997-08-25 | $5.88 | $5.87 | 48,700 | — | — |
| 1997-08-22 | $5.75 | $5.75 | 80,400 | — | — |
| 1997-08-21 | $5.63 | $5.62 | 35,600 | — | — |
| 1997-08-20 | $5.75 | $5.75 | 53,700 | — | — |
| 1997-08-19 | $5.50 | $5.50 | 105,900 | — | — |
| 1997-08-18 | $5.63 | $5.62 | 249,100 | — | — |
| 1997-08-15 | $5.50 | $5.50 | 195,500 | — | — |
| 1997-08-14 | $5.81 | $5.81 | 113,800 | — | — |
| 1997-08-13 | $6.25 | $6.25 | 29,400 | — | — |
| 1997-08-12 | $6.25 | $6.25 | 68,400 | — | — |
| 1997-08-11 | $6.38 | $6.37 | 45,900 | — | — |
| 1997-08-08 | $6.06 | $6.06 | 70,200 | — | — |
| 1997-08-07 | $6.63 | $6.62 | 65,400 | — | — |
| 1997-08-06 | $6.75 | $6.75 | 87,800 | — | — |
| 1997-08-05 | $6.63 | $6.62 | 151,700 | — | — |
| 1997-08-04 | $6.13 | $6.12 | 185,400 | — | — |
| 1997-08-01 | $6.31 | $6.31 | 99,200 | — | — |
| 1997-07-31 | $6.75 | $6.75 | 54,100 | — | — |
| 1997-07-30 | $7.00 | $7.00 | 104,000 | — | — |
| 1997-07-29 | $6.75 | $6.75 | 211,600 | — | — |
| 1997-07-28 | $7.25 | $7.25 | 32,300 | — | — |
| 1997-07-25 | $7.25 | $7.25 | 35,000 | — | — |
| 1997-07-24 | $7.13 | $7.12 | 29,000 | — | — |
| 1997-07-23 | $7.25 | $7.25 | 47,800 | — | — |
| 1997-07-22 | $7.25 | $7.25 | 50,000 | — | — |
| 1997-07-21 | $7.50 | $7.50 | 33,700 | — | — |
| 1997-07-18 | $7.38 | $7.37 | 149,700 | — | — |
| 1997-07-17 | $7.25 | $7.25 | 101,800 | — | — |
| 1997-07-16 | $7.75 | $7.75 | 50,000 | — | — |
| 1997-07-15 | $7.88 | $7.87 | 84,900 | — | — |
| 1997-07-14 | $7.75 | $7.75 | 41,900 | — | — |
| 1997-07-11 | $7.75 | $7.75 | 44,900 | — | — |
| 1997-07-10 | $7.75 | $7.75 | 43,500 | — | — |
| 1997-07-09 | $7.63 | $7.62 | 58,100 | — | — |
| 1997-07-08 | $7.50 | $7.50 | 66,100 | — | — |
| 1997-07-07 | $7.88 | $7.87 | 89,100 | — | — |
| 1997-07-03 | $7.50 | $7.50 | 19,500 | — | — |
| 1997-07-02 | $7.50 | $7.50 | 71,900 | — | — |
| 1997-07-01 | $8.00 | $8.00 | 29,400 | — | — |
| 1997-06-30 | $7.88 | $7.87 | 140,100 | — | — |
| 1997-06-27 | $7.50 | $7.50 | 43,600 | — | — |
| 1997-06-26 | $7.56 | $7.56 | 51,500 | — | — |
| 1997-06-25 | $7.81 | $7.81 | 45,200 | — | — |
| 1997-06-24 | $7.50 | $7.50 | 92,300 | — | — |
| 1997-06-23 | $8.00 | $8.00 | 77,500 | — | — |
| 1997-06-20 | $8.38 | $8.37 | 93,200 | — | — |
| 1997-06-19 | $8.88 | $8.87 | 298,800 | — | — |
| 1997-06-18 | $8.25 | $8.25 | 204,600 | — | — |
| 1997-06-17 | $7.50 | $7.50 | 54,100 | — | — |
| 1997-06-16 | $7.75 | $7.75 | 10,900 | — | — |
| 1997-06-13 | $7.75 | $7.75 | 33,600 | — | — |
| 1997-06-12 | $7.50 | $7.50 | 37,700 | — | — |
| 1997-06-11 | $7.75 | $7.75 | 34,400 | — | — |
| 1997-06-10 | $8.00 | $8.00 | 39,000 | — | — |
| 1997-06-09 | $8.00 | $8.00 | 36,500 | — | — |
| 1997-06-06 | $8.00 | $8.00 | 62,900 | — | — |
| 1997-06-05 | $8.13 | $8.12 | 321,400 | — | — |
| 1997-06-04 | $7.88 | $7.87 | 72,100 | — | — |
| 1997-06-03 | $8.13 | $8.12 | 22,800 | — | — |
| 1997-06-02 | $8.00 | $8.00 | 42,100 | — | — |
| 1997-05-30 | $8.75 | $8.75 | 23,000 | — | — |
| 1997-05-29 | $8.63 | $8.62 | 8,200 | — | — |
| 1997-05-28 | $8.63 | $8.62 | 34,100 | — | — |
| 1997-05-27 | $8.88 | $8.87 | 72,400 | — | — |
| 1997-05-23 | $9.13 | $9.12 | 45,900 | — | — |
| 1997-05-22 | $9.69 | $9.69 | 45,900 | — | — |
| 1997-05-21 | $9.88 | $9.87 | 100,600 | — | — |
| 1997-05-20 | $10.00 | $10.00 | 25,700 | — | — |
| 1997-05-19 | $9.25 | $9.25 | 69,600 | — | — |
| 1997-05-16 | $9.75 | $9.75 | 96,100 | — | — |
| 1997-05-15 | $10.13 | $10.12 | 26,700 | — | — |
| 1997-05-14 | $10.50 | $10.50 | 47,700 | — | — |
| 1997-05-13 | $10.00 | $10.00 | 14,800 | — | — |
| 1997-05-12 | $10.00 | $10.00 | 40,800 | — | — |
| 1997-05-09 | $9.63 | $9.62 | 61,500 | — | — |
| 1997-05-08 | $9.88 | $9.87 | 33,000 | — | — |
| 1997-05-07 | $10.00 | $10.00 | 188,500 | — | — |
| 1997-05-06 | $10.00 | $10.00 | 110,600 | — | — |
| 1997-05-05 | $8.50 | $8.50 | 76,000 | — | — |
| 1997-05-02 | $7.75 | $7.75 | 30,900 | — | — |
| 1997-05-01 | $7.00 | $7.00 | 74,500 | — | — |
| 1997-04-30 | $7.00 | $7.00 | 31,700 | — | — |
| 1997-04-29 | $7.00 | $7.00 | 66,900 | — | — |
| 1997-04-28 | $7.13 | $7.12 | 72,000 | — | — |
| 1997-04-25 | $6.63 | $6.62 | 148,600 | — | — |
| 1997-04-24 | $6.38 | $6.37 | 145,300 | — | — |
| 1997-04-23 | $7.63 | $7.62 | 57,800 | — | — |
| 1997-04-22 | $7.75 | $7.75 | 55,200 | — | — |
| 1997-04-21 | $7.88 | $7.87 | 71,300 | — | — |
| 1997-04-18 | $8.25 | $8.25 | 53,800 | — | — |
| 1997-04-17 | $8.06 | $8.06 | 64,800 | — | — |
| 1997-04-16 | $8.75 | $8.75 | 39,800 | — | — |
| 1997-04-15 | $8.38 | $8.37 | 41,000 | — | — |
| 1997-04-14 | $8.25 | $8.25 | 20,100 | — | — |
| 1997-04-11 | $7.88 | $7.87 | 112,200 | — | — |
| 1997-04-10 | $8.50 | $8.50 | 76,800 | — | — |
| 1997-04-09 | $8.63 | $8.62 | 79,300 | — | — |
| 1997-04-08 | $8.75 | $8.75 | 162,400 | — | — |
| 1997-04-07 | $9.38 | $9.37 | 205,800 | — | — |
| 1997-04-04 | $7.88 | $7.87 | 398,600 | — | — |
| 1997-04-03 | $7.25 | $7.25 | 728,700 | — | — |
| 1997-04-02 | $8.25 | $8.25 | 527,800 | — | — |
| 1997-04-01 | $10.13 | $10.12 | 43,400 | — | — |
| 1997-03-31 | $10.50 | $10.50 | 96,200 | — | — |
| 1997-03-27 | $10.50 | $10.50 | 206,800 | — | — |
| 1997-03-26 | $10.50 | $10.50 | 133,100 | — | — |
| 1997-03-25 | $10.75 | $10.75 | 89,800 | — | — |
| 1997-03-24 | $11.00 | $11.00 | 50,200 | — | — |
| 1997-03-21 | $11.13 | $11.12 | 138,200 | — | — |
| 1997-03-20 | $10.81 | $10.81 | 210,800 | — | — |
| 1997-03-19 | $11.25 | $11.25 | 34,700 | — | — |
| 1997-03-18 | $11.50 | $11.50 | 61,200 | — | — |
| 1997-03-17 | $12.25 | $12.25 | 36,900 | — | — |
| 1997-03-14 | $12.00 | $12.00 | 70,600 | — | — |
| 1997-03-13 | $12.25 | $12.25 | 86,500 | — | — |
| 1997-03-12 | $13.25 | $13.25 | 13,400 | — | — |
| 1997-03-11 | $13.00 | $13.00 | 33,600 | — | — |
| 1997-03-10 | $13.63 | $13.62 | 28,600 | — | — |
| 1997-03-07 | $13.13 | $13.12 | 46,100 | — | — |
| 1997-03-06 | $13.25 | $13.25 | 65,400 | — | — |
| 1997-03-05 | $12.75 | $12.75 | 113,100 | — | — |
| 1997-03-04 | $12.25 | $12.25 | 46,500 | — | — |
| 1997-03-03 | $12.50 | $12.50 | 142,400 | — | — |
| 1997-02-28 | $12.88 | $12.87 | 53,900 | — | — |
| 1997-02-27 | $13.50 | $13.50 | 30,200 | — | — |
| 1997-02-26 | $13.98 | $13.98 | 57,400 | — | — |
| 1997-02-25 | $14.13 | $14.12 | 62,000 | — | — |
| 1997-02-24 | $13.75 | $13.75 | 24,600 | — | — |
| 1997-02-21 | $14.00 | $14.00 | 78,700 | — | — |
| 1997-02-20 | $14.25 | $14.25 | 41,200 | — | — |
| 1997-02-19 | $14.88 | $14.87 | 39,700 | — | — |
| 1997-02-18 | $14.56 | $14.56 | 74,400 | — | — |
| 1997-02-14 | $15.00 | $15.00 | 114,800 | — | — |
| 1997-02-13 | $14.75 | $14.75 | 29,300 | — | — |
| 1997-02-12 | $14.75 | $14.75 | 33,900 | — | — |
| 1997-02-11 | $15.00 | $15.00 | 59,400 | — | — |
| 1997-02-10 | $14.88 | $14.87 | 106,700 | — | — |
| 1997-02-07 | $14.88 | $14.87 | 85,100 | — | — |
| 1997-02-06 | $14.63 | $14.62 | 55,700 | — | — |
| 1997-02-05 | $14.50 | $14.50 | 78,000 | — | — |
| 1997-02-04 | $15.23 | $15.23 | 142,200 | — | — |
| 1997-02-03 | $15.56 | $15.56 | 245,000 | — | — |
| 1997-01-31 | $14.63 | $14.62 | 62,300 | — | — |
| 1997-01-30 | $15.25 | $15.25 | 63,200 | — | — |
| 1997-01-29 | $14.75 | $14.75 | 35,200 | — | — |
| 1997-01-28 | $14.75 | $14.75 | 60,900 | — | — |
| 1997-01-27 | $15.38 | $15.37 | 33,200 | — | — |
| 1997-01-24 | $14.88 | $14.87 | 169,600 | — | — |
| 1997-01-23 | $15.38 | $15.37 | 145,000 | — | — |
| 1997-01-22 | $15.63 | $15.62 | 306,700 | — | — |
| 1997-01-21 | $14.63 | $14.62 | 189,300 | — | — |
| 1997-01-20 | $13.56 | $13.56 | 160,600 | — | — |
| 1997-01-17 | $14.25 | $14.25 | 243,100 | — | — |
| 1997-01-16 | $15.00 | $15.00 | 1,199,000 | — | — |
| 1997-01-15 | $16.25 | $16.25 | 731,900 | — | — |
| 1997-01-14 | $11.63 | $11.62 | 273,500 | — | — |
| 1997-01-13 | $11.63 | $11.62 | 152,800 | — | — |
| 1997-01-10 | $11.38 | $11.37 | 59,400 | — | — |
| 1997-01-09 | $11.00 | $11.00 | 78,000 | — | — |
| 1997-01-08 | $11.50 | $11.50 | 101,700 | — | — |
| 1997-01-07 | $10.81 | $10.81 | 58,000 | — | — |
| 1997-01-06 | $11.31 | $11.31 | 64,100 | — | — |
| 1997-01-03 | $12.25 | $12.25 | 39,100 | — | — |
| 1997-01-02 | $12.13 | $12.12 | 107,500 | — | — |