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
- 1996-06-28 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 | $9.72 | $9.72 | 31,950 | — | — |
| 1997-12-30 | $9.39 | $9.39 | 1,125 | — | — |
| 1997-12-29 | $9.72 | $9.72 | 25,875 | — | — |
| 1997-12-26 | $9.67 | $9.67 | 0 | — | — |
| 1997-12-24 | $9.67 | $9.67 | 4,500 | — | — |
| 1997-12-23 | $9.33 | $9.33 | 18,900 | — | — |
| 1997-12-22 | $9.56 | $9.56 | 10,125 | — | — |
| 1997-12-19 | $9.78 | $9.78 | 2,250 | — | — |
| 1997-12-18 | $9.72 | $9.72 | 3,600 | — | — |
| 1997-12-17 | $9.89 | $9.89 | 0 | — | — |
| 1997-12-16 | $9.89 | $9.89 | 0 | — | — |
| 1997-12-15 | $9.89 | $9.89 | 1,350 | — | — |
| 1997-12-12 | $9.56 | $9.56 | 3,375 | — | — |
| 1997-12-11 | $9.67 | $9.67 | 14,850 | — | — |
| 1997-12-10 | $9.56 | $9.56 | 14,175 | — | — |
| 1997-12-09 | $9.56 | $9.56 | 21,825 | — | — |
| 1997-12-08 | $9.56 | $9.56 | 50,400 | — | — |
| 1997-12-05 | $9.28 | $9.28 | 4,275 | — | — |
| 1997-12-04 | $9.33 | $9.33 | 225 | — | — |
| 1997-12-03 | $9.39 | $9.39 | 2,475 | — | — |
| 1997-12-02 | $9.39 | $9.39 | 24,075 | — | — |
| 1997-12-01 | $9.28 | $9.28 | 75,600 | — | — |
| 1997-11-28 | $8.89 | $8.89 | 11,250 | — | — |
| 1997-11-26 | $8.81 | $8.81 | 14,400 | — | — |
| 1997-11-25 | $8.81 | $8.81 | 12,150 | — | — |
| 1997-11-24 | $8.81 | $8.81 | 67,950 | — | — |
| 1997-11-21 | $9.00 | $9.00 | 5,175 | — | — |
| 1997-11-20 | $8.78 | $8.78 | 450 | — | — |
| 1997-11-19 | $8.78 | $8.78 | 3,600 | — | — |
| 1997-11-18 | $8.89 | $8.89 | 37,125 | — | — |
| 1997-11-17 | $8.78 | $8.78 | 3,150 | — | — |
| 1997-11-14 | $8.78 | $8.78 | 10,575 | — | — |
| 1997-11-13 | $8.83 | $8.83 | 161,100 | — | — |
| 1997-11-12 | $8.75 | $8.75 | 900 | — | — |
| 1997-11-11 | $8.86 | $8.86 | 146,925 | — | — |
| 1997-11-10 | $8.86 | $8.86 | 182,250 | — | — |
| 1997-11-07 | $8.72 | $8.72 | 4,275 | — | — |
| 1997-11-06 | $9.00 | $9.00 | 74,700 | — | — |
| 1997-11-05 | $8.89 | $8.89 | 19,125 | — | — |
| 1997-11-04 | $8.75 | $8.75 | 1,125 | — | — |
| 1997-11-03 | $8.72 | $8.72 | 16,425 | — | — |
| 1997-10-31 | $8.75 | $8.75 | 24,525 | — | — |
| 1997-10-30 | $8.89 | $8.89 | 4,500 | — | — |
| 1997-10-29 | $8.69 | $8.69 | 1,125 | — | — |
| 1997-10-28 | $8.94 | $8.94 | 31,950 | — | — |
| 1997-10-27 | $8.89 | $8.89 | 100,800 | — | — |
| 1997-10-24 | $9.22 | $9.22 | 450 | — | — |
| 1997-10-23 | $9.22 | $9.22 | 19,350 | — | — |
| 1997-10-22 | $9.28 | $9.28 | 9,450 | — | — |
| 1997-10-21 | $9.17 | $9.17 | 4,500 | — | — |
| 1997-10-20 | $9.11 | $9.11 | 5,850 | — | — |
| 1997-10-17 | $9.11 | $9.11 | 3,375 | — | — |
| 1997-10-16 | $9.33 | $9.33 | 225 | — | — |
| 1997-10-15 | $9.33 | $9.33 | 46,800 | — | — |
| 1997-10-14 | $9.00 | $9.00 | 18,225 | — | — |
| 1997-10-13 | $9.11 | $9.11 | 18,900 | — | — |
| 1997-10-10 | $9.17 | $9.17 | 89,100 | — | — |
| 1997-10-09 | $9.39 | $9.39 | 2,475 | — | — |
| 1997-10-08 | $9.28 | $9.28 | 11,250 | — | — |
| 1997-10-07 | $9.39 | $9.39 | 14,625 | — | — |
| 1997-10-06 | $9.22 | $9.22 | 207,450 | — | — |
| 1997-10-03 | $8.78 | $8.78 | 4,500 | — | — |
| 1997-10-02 | $8.78 | $8.78 | 225 | — | — |
| 1997-10-01 | $8.78 | $8.78 | 0 | — | — |
| 1997-09-30 | $8.78 | $8.78 | 2,025 | — | — |
| 1997-09-29 | $8.78 | $8.78 | 15,525 | — | — |
| 1997-09-26 | $8.89 | $8.89 | 28,800 | — | — |
| 1997-09-25 | $8.83 | $8.83 | 2,250 | — | — |
| 1997-09-24 | $8.89 | $8.89 | 2,250 | — | — |
| 1997-09-23 | $8.78 | $8.78 | 10,575 | — | — |
| 1997-09-22 | $8.67 | $8.67 | 5,850 | — | — |
| 1997-09-19 | $8.78 | $8.78 | 0 | — | — |
| 1997-09-18 | $8.78 | $8.78 | 34,425 | — | — |
| 1997-09-17 | $8.72 | $8.72 | 184,500 | — | — |
| 1997-09-16 | $8.83 | $8.83 | 9,000 | — | — |
| 1997-09-15 | $8.83 | $8.83 | 17,325 | — | — |
| 1997-09-12 | $8.83 | $8.83 | 30,825 | — | — |
| 1997-09-11 | $8.86 | $8.86 | 16,200 | — | — |
| 1997-09-10 | $8.72 | $8.72 | 21,600 | — | — |
| 1997-09-09 | $8.67 | $8.67 | 14,400 | — | — |
| 1997-09-08 | $8.86 | $8.86 | 5,400 | — | — |
| 1997-09-05 | $8.89 | $8.89 | 225 | — | — |
| 1997-09-04 | $8.56 | $8.56 | 1,800 | — | — |
| 1997-09-03 | $8.75 | $8.75 | 8,775 | — | — |
| 1997-09-02 | $8.81 | $8.81 | 13,275 | — | — |
| 1997-08-29 | $8.56 | $8.56 | 6,300 | — | — |
| 1997-08-28 | $8.78 | $8.78 | 44,550 | — | — |
| 1997-08-27 | $8.78 | $8.78 | 4,050 | — | — |
| 1997-08-26 | $8.61 | $8.61 | 21,150 | — | — |
| 1997-08-25 | $8.56 | $8.56 | 8,550 | — | — |
| 1997-08-22 | $8.67 | $8.67 | 25,425 | — | — |
| 1997-08-21 | $8.56 | $8.56 | 56,925 | — | — |
| 1997-08-20 | $8.56 | $8.56 | 152,325 | — | — |
| 1997-08-19 | $8.50 | $8.50 | 28,800 | — | — |
| 1997-08-18 | $8.50 | $8.50 | 14,175 | — | — |
| 1997-08-15 | $8.72 | $8.72 | 450 | — | — |
| 1997-08-14 | $8.44 | $8.44 | 56,475 | — | — |
| 1997-08-13 | $8.61 | $8.61 | 16,200 | — | — |
| 1997-08-12 | $8.50 | $8.50 | 2,250 | — | — |
| 1997-08-11 | $8.44 | $8.44 | 43,650 | — | — |
| 1997-08-08 | $8.44 | $8.44 | 74,250 | — | — |
| 1997-08-07 | $8.42 | $8.42 | 84,825 | — | — |
| 1997-08-06 | $8.94 | $8.94 | 68,175 | — | — |
| 1997-08-05 | $8.56 | $8.56 | 386,100 | — | — |
| 1997-08-04 | $8.33 | $8.33 | 5,400 | — | — |
| 1997-08-01 | $8.61 | $8.61 | 331,425 | — | — |
| 1997-07-31 | $8.61 | $8.61 | 11,025 | — | — |
| 1997-07-30 | $8.42 | $8.42 | 40,500 | — | — |
| 1997-07-29 | $8.22 | $8.22 | 25,650 | — | — |
| 1997-07-28 | $8.17 | $8.17 | 0 | — | — |
| 1997-07-25 | $8.17 | $8.17 | 14,400 | — | — |
| 1997-07-24 | $8.17 | $8.17 | 15,300 | — | — |
| 1997-07-23 | $8.42 | $8.42 | 4,725 | — | — |
| 1997-07-22 | $8.22 | $8.22 | 16,425 | — | — |
| 1997-07-21 | $8.28 | $8.28 | 9,450 | — | — |
| 1997-07-18 | $8.17 | $8.17 | 23,850 | — | — |
| 1997-07-17 | $8.28 | $8.28 | 23,175 | — | — |
| 1997-07-16 | $8.39 | $8.39 | 8,550 | — | — |
| 1997-07-15 | $8.39 | $8.39 | 8,775 | — | — |
| 1997-07-14 | $8.44 | $8.44 | 38,925 | — | — |
| 1997-07-11 | $8.44 | $8.44 | 4,275 | — | — |
| 1997-07-10 | $8.39 | $8.39 | 180,900 | — | — |
| 1997-07-09 | $8.00 | $8.00 | 57,150 | — | — |
| 1997-07-08 | $8.06 | $8.06 | 91,350 | — | — |
| 1997-07-07 | $7.78 | $7.78 | 135,225 | — | — |
| 1997-07-03 | $7.67 | $7.67 | 5,175 | — | — |
| 1997-07-02 | $7.56 | $7.56 | 65,250 | — | — |
| 1997-07-01 | $7.44 | $7.44 | 38,700 | — | — |
| 1997-06-30 | $7.39 | $7.39 | 23,175 | — | — |
| 1997-06-27 | $7.61 | $7.61 | 5,400 | — | — |
| 1997-06-26 | $7.39 | $7.39 | 1,800 | — | — |
| 1997-06-25 | $7.67 | $7.67 | 3,600 | — | — |
| 1997-06-24 | $7.61 | $7.61 | 1,800 | — | — |
| 1997-06-23 | $7.56 | $7.56 | 225 | — | — |
| 1997-06-20 | $7.44 | $7.44 | 24,750 | — | — |
| 1997-06-19 | $7.50 | $7.50 | 31,500 | — | — |
| 1997-06-18 | $7.39 | $7.39 | 25,650 | — | — |
| 1997-06-17 | $7.39 | $7.39 | 9,000 | — | — |
| 1997-06-16 | $7.44 | $7.44 | 85,050 | — | — |
| 1997-06-13 | $7.56 | $7.56 | 79,650 | — | — |
| 1997-06-12 | $7.61 | $7.61 | 143,775 | — | — |
| 1997-06-11 | $7.56 | $7.56 | 83,250 | — | — |
| 1997-06-10 | $7.17 | $7.17 | 8,325 | — | — |
| 1997-06-09 | $7.28 | $7.28 | 80,550 | — | — |
| 1997-06-06 | $7.33 | $7.33 | 20,700 | — | — |
| 1997-06-05 | $7.11 | $7.11 | 2,250 | — | — |
| 1997-06-04 | $7.11 | $7.11 | 0 | — | — |
| 1997-06-03 | $7.11 | $7.11 | 189,000 | — | — |
| 1997-06-02 | $7.17 | $7.17 | 6,750 | — | — |
| 1997-05-30 | $7.22 | $7.22 | 3,375 | — | — |
| 1997-05-29 | $7.14 | $7.14 | 57,375 | — | — |
| 1997-05-28 | $7.11 | $7.11 | 15,300 | — | — |
| 1997-05-27 | $7.17 | $7.17 | 0 | — | — |
| 1997-05-23 | $7.17 | $7.17 | 52,875 | — | — |
| 1997-05-22 | $7.28 | $7.28 | 141,525 | — | — |
| 1997-05-21 | $7.31 | $7.31 | 33,750 | — | — |
| 1997-05-20 | $7.22 | $7.22 | 120,600 | — | — |
| 1997-05-19 | $7.00 | $7.00 | 1,800 | — | — |
| 1997-05-16 | $7.17 | $7.17 | 1,575 | — | — |
| 1997-05-15 | $7.00 | $7.00 | 93,375 | — | — |
| 1997-05-14 | $7.06 | $7.06 | 98,325 | — | — |
| 1997-05-13 | $6.94 | $6.94 | 9,675 | — | — |
| 1997-05-12 | $7.11 | $7.11 | 22,725 | — | — |
| 1997-05-09 | $7.17 | $7.17 | 900 | — | — |
| 1997-05-08 | $6.94 | $6.94 | 69,750 | — | — |
| 1997-05-07 | $7.11 | $7.11 | 37,575 | — | — |
| 1997-05-06 | $7.33 | $7.33 | 220,050 | — | — |
| 1997-05-05 | $7.00 | $7.00 | 31,500 | — | — |
| 1997-05-02 | $6.89 | $6.89 | 92,250 | — | — |
| 1997-05-01 | $6.78 | $6.78 | 102,600 | — | — |
| 1997-04-30 | $6.78 | $6.78 | 13,725 | — | — |
| 1997-04-29 | $6.64 | $6.64 | 15,750 | — | — |
| 1997-04-28 | $6.61 | $6.61 | 35,325 | — | — |
| 1997-04-25 | $6.44 | $6.44 | 675 | — | — |
| 1997-04-24 | $6.56 | $6.56 | 33,300 | — | — |
| 1997-04-23 | $6.39 | $6.39 | 17,325 | — | — |
| 1997-04-22 | $6.50 | $6.50 | 41,175 | — | — |
| 1997-04-21 | $6.50 | $6.50 | 10,125 | — | — |
| 1997-04-18 | $6.56 | $6.56 | 24,075 | — | — |
| 1997-04-17 | $6.50 | $6.50 | 1,125 | — | — |
| 1997-04-16 | $6.39 | $6.39 | 0 | — | — |
| 1997-04-15 | $6.39 | $6.39 | 48,150 | — | — |
| 1997-04-14 | $6.39 | $6.39 | 103,950 | — | — |
| 1997-04-11 | $6.44 | $6.44 | 72,225 | — | — |
| 1997-04-10 | $6.56 | $6.56 | 9,000 | — | — |
| 1997-04-09 | $6.56 | $6.56 | 450 | — | — |
| 1997-04-08 | $6.56 | $6.56 | 2,250 | — | — |
| 1997-04-07 | $6.33 | $6.33 | 177,975 | — | — |
| 1997-04-04 | $6.28 | $6.28 | 3,600 | — | — |
| 1997-04-03 | $6.50 | $6.50 | 8,550 | — | — |
| 1997-04-02 | $6.50 | $6.50 | 167,625 | — | — |
| 1997-04-01 | $6.67 | $6.67 | 50,850 | — | — |
| 1997-03-31 | $6.72 | $6.72 | 77,175 | — | — |
| 1997-03-27 | $7.06 | $7.06 | 42,975 | — | — |
| 1997-03-26 | $7.17 | $7.17 | 31,500 | — | — |
| 1997-03-25 | $7.17 | $7.17 | 46,125 | — | — |
| 1997-03-24 | $7.17 | $7.17 | 17,550 | — | — |
| 1997-03-21 | $7.28 | $7.28 | 675 | — | — |
| 1997-03-20 | $7.17 | $7.17 | 450 | — | — |
| 1997-03-19 | $7.22 | $7.22 | 34,200 | — | — |
| 1997-03-18 | $7.22 | $7.22 | 900 | — | — |
| 1997-03-17 | $7.28 | $7.28 | 19,575 | — | — |
| 1997-03-14 | $7.28 | $7.28 | 245,700 | — | — |
| 1997-03-13 | $7.28 | $7.28 | 48,375 | — | — |
| 1997-03-12 | $7.39 | $7.39 | 21,825 | — | — |
| 1997-03-11 | $7.28 | $7.28 | 26,325 | — | — |
| 1997-03-10 | $7.28 | $7.28 | 2,475 | — | — |
| 1997-03-07 | $7.50 | $7.50 | 31,725 | — | — |
| 1997-03-06 | $7.44 | $7.44 | 48,600 | — | — |
| 1997-03-05 | $7.28 | $7.28 | 45,450 | — | — |
| 1997-03-04 | $7.06 | $7.06 | 0 | — | — |
| 1997-03-03 | $7.06 | $7.06 | 18,675 | — | — |
| 1997-02-28 | $7.11 | $7.11 | 2,250 | — | — |
| 1997-02-27 | $7.11 | $7.11 | 310,950 | — | — |
| 1997-02-26 | $7.61 | $7.61 | 138,375 | — | — |
| 1997-02-25 | $7.61 | $7.61 | 472,500 | — | — |
| 1997-02-24 | $7.61 | $7.61 | 81,225 | — | — |
| 1997-02-21 | $7.56 | $7.56 | 120,375 | — | — |
| 1997-02-20 | $7.64 | $7.64 | 170,100 | — | — |
| 1997-02-19 | $7.28 | $7.28 | 68,625 | — | — |
| 1997-02-18 | $7.17 | $7.17 | 149,625 | — | — |
| 1997-02-14 | $6.94 | $6.94 | 33,300 | — | — |
| 1997-02-13 | $6.89 | $6.89 | 298,575 | — | — |
| 1997-02-12 | $6.94 | $6.94 | 50,850 | — | — |
| 1997-02-11 | $6.94 | $6.94 | 292,500 | — | — |
| 1997-02-10 | $6.89 | $6.89 | 11,250 | — | — |
| 1997-02-07 | $6.94 | $6.94 | 5,625 | — | — |
| 1997-02-06 | $6.89 | $6.89 | 62,550 | — | — |
| 1997-02-05 | $6.83 | $6.83 | 59,625 | — | — |
| 1997-02-04 | $6.89 | $6.89 | 25,200 | — | — |
| 1997-02-03 | $6.78 | $6.78 | 9,450 | — | — |
| 1997-01-31 | $6.83 | $6.83 | 93,150 | — | — |
| 1997-01-30 | $6.83 | $6.83 | 6,975 | — | — |
| 1997-01-29 | $6.83 | $6.83 | 7,875 | — | — |
| 1997-01-28 | $6.78 | $6.78 | 49,275 | — | — |
| 1997-01-27 | $6.89 | $6.89 | 25,200 | — | — |
| 1997-01-24 | $6.89 | $6.89 | 34,200 | — | — |
| 1997-01-23 | $6.78 | $6.78 | 24,075 | — | — |
| 1997-01-22 | $6.83 | $6.83 | 32,850 | — | — |
| 1997-01-21 | $6.94 | $6.94 | 200,250 | — | — |
| 1997-01-20 | $6.83 | $6.83 | 9,450 | — | — |
| 1997-01-17 | $6.83 | $6.83 | 19,800 | — | — |
| 1997-01-16 | $6.89 | $6.89 | 152,100 | — | — |
| 1997-01-15 | $6.94 | $6.94 | 503,550 | — | — |
| 1997-01-14 | $6.50 | $6.50 | 8,775 | — | — |
| 1997-01-13 | $6.42 | $6.42 | 26,550 | — | — |
| 1997-01-10 | $6.33 | $6.33 | 58,050 | — | — |
| 1997-01-09 | $6.33 | $6.33 | 27,900 | — | — |
| 1997-01-08 | $6.33 | $6.33 | 27,000 | — | — |
| 1997-01-07 | $6.28 | $6.28 | 35,325 | — | — |
| 1997-01-06 | $6.22 | $6.22 | 7,425 | — | — |
| 1997-01-03 | $6.11 | $6.11 | 900 | — | — |
| 1997-01-02 | $6.22 | $6.22 | 48,150 | — | — |