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
- 1986-07-08 to 2026-09-03
- 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 | $7.63 | $7.63 | 106,600 | — | — |
| 1997-12-30 | $7.75 | $7.75 | 47,100 | — | — |
| 1997-12-29 | $7.75 | $7.75 | 43,400 | — | — |
| 1997-12-26 | $7.63 | $7.63 | 7,800 | — | — |
| 1997-12-24 | $7.88 | $7.88 | 11,900 | — | — |
| 1997-12-23 | $7.75 | $7.75 | 71,800 | — | — |
| 1997-12-22 | $7.75 | $7.75 | 32,900 | — | — |
| 1997-12-19 | $7.88 | $7.88 | 37,400 | — | — |
| 1997-12-18 | $8.25 | $8.25 | 39,100 | — | — |
| 1997-12-17 | $8.00 | $8.00 | 57,000 | — | — |
| 1997-12-16 | $8.13 | $8.13 | 61,700 | — | — |
| 1997-12-15 | $8.56 | $8.56 | 58,700 | — | — |
| 1997-12-12 | $8.75 | $8.75 | 27,200 | — | — |
| 1997-12-11 | $8.63 | $8.63 | 24,800 | — | — |
| 1997-12-10 | $8.75 | $8.75 | 19,400 | — | — |
| 1997-12-09 | $8.69 | $8.69 | 28,300 | — | — |
| 1997-12-08 | $8.75 | $8.75 | 54,400 | — | — |
| 1997-12-05 | $8.94 | $8.94 | 138,700 | — | — |
| 1997-12-04 | $8.75 | $8.75 | 84,400 | — | — |
| 1997-12-03 | $8.75 | $8.75 | 114,000 | — | — |
| 1997-12-02 | $8.88 | $8.88 | 65,700 | — | — |
| 1997-12-01 | $8.81 | $8.81 | 81,400 | — | — |
| 1997-11-28 | $8.38 | $8.38 | 26,200 | — | — |
| 1997-11-26 | $8.13 | $8.13 | 24,100 | — | — |
| 1997-11-25 | $8.13 | $8.13 | 16,400 | — | — |
| 1997-11-24 | $8.00 | $8.00 | 61,300 | — | — |
| 1997-11-21 | $8.25 | $8.25 | 26,400 | — | — |
| 1997-11-20 | $8.13 | $8.13 | 14,100 | — | — |
| 1997-11-19 | $8.75 | $8.75 | 17,300 | — | — |
| 1997-11-18 | $8.44 | $8.44 | 18,600 | — | — |
| 1997-11-17 | $8.69 | $8.69 | 11,300 | — | — |
| 1997-11-14 | $8.50 | $8.50 | 10,200 | — | — |
| 1997-11-13 | $8.50 | $8.50 | 40,700 | — | — |
| 1997-11-12 | $8.63 | $8.63 | 26,300 | — | — |
| 1997-11-11 | $8.75 | $8.75 | 28,100 | — | — |
| 1997-11-10 | $8.56 | $8.56 | 16,800 | — | — |
| 1997-11-07 | $8.56 | $8.56 | 36,000 | — | — |
| 1997-11-06 | $9.06 | $9.06 | 8,600 | — | — |
| 1997-11-05 | $9.19 | $9.19 | 20,500 | — | — |
| 1997-11-04 | $9.25 | $9.25 | 18,600 | — | — |
| 1997-11-03 | $9.25 | $9.25 | 19,400 | — | — |
| 1997-10-31 | $9.00 | $9.00 | 41,700 | — | — |
| 1997-10-30 | $9.00 | $9.00 | 19,800 | — | — |
| 1997-10-29 | $8.50 | $8.50 | 47,900 | — | — |
| 1997-10-28 | $8.25 | $8.25 | 95,600 | — | — |
| 1997-10-27 | $8.25 | $8.25 | 68,500 | — | — |
| 1997-10-24 | $9.19 | $9.19 | 37,800 | — | — |
| 1997-10-23 | $9.19 | $9.19 | 78,900 | — | — |
| 1997-10-22 | $9.69 | $9.69 | 66,100 | — | — |
| 1997-10-21 | $10.13 | $10.13 | 25,100 | — | — |
| 1997-10-20 | $10.00 | $10.00 | 17,000 | — | — |
| 1997-10-17 | $9.75 | $9.75 | 27,100 | — | — |
| 1997-10-16 | $9.63 | $9.63 | 30,000 | — | — |
| 1997-10-15 | $9.69 | $9.69 | 22,500 | — | — |
| 1997-10-14 | $9.63 | $9.63 | 32,200 | — | — |
| 1997-10-13 | $9.53 | $9.53 | 33,600 | — | — |
| 1997-10-10 | $9.63 | $9.63 | 45,600 | — | — |
| 1997-10-09 | $9.63 | $9.63 | 23,200 | — | — |
| 1997-10-08 | $9.88 | $9.88 | 25,500 | — | — |
| 1997-10-07 | $9.88 | $9.88 | 21,600 | — | — |
| 1997-10-06 | $9.63 | $9.63 | 55,800 | — | — |
| 1997-10-03 | $9.63 | $9.63 | 19,400 | — | — |
| 1997-10-02 | $9.69 | $9.69 | 60,500 | — | — |
| 1997-10-01 | $9.75 | $9.75 | 59,100 | — | — |
| 1997-09-30 | $9.88 | $9.88 | 31,900 | — | — |
| 1997-09-29 | $10.00 | $10.00 | 64,600 | — | — |
| 1997-09-26 | $9.88 | $9.88 | 28,400 | — | — |
| 1997-09-25 | $9.56 | $9.56 | 56,400 | — | — |
| 1997-09-24 | $9.88 | $9.88 | 11,100 | — | — |
| 1997-09-23 | $10.00 | $10.00 | 34,600 | — | — |
| 1997-09-22 | $10.00 | $10.00 | 34,700 | — | — |
| 1997-09-19 | $9.75 | $9.75 | 54,600 | — | — |
| 1997-09-18 | $10.06 | $10.06 | 20,500 | — | — |
| 1997-09-17 | $10.25 | $10.25 | 39,900 | — | — |
| 1997-09-16 | $10.00 | $10.00 | 41,400 | — | — |
| 1997-09-15 | $9.94 | $9.94 | 39,900 | — | — |
| 1997-09-12 | $10.00 | $10.00 | 13,500 | — | — |
| 1997-09-11 | $10.00 | $10.00 | 35,300 | — | — |
| 1997-09-10 | $10.13 | $10.13 | 32,000 | — | — |
| 1997-09-09 | $10.31 | $10.31 | 13,000 | — | — |
| 1997-09-08 | $10.50 | $10.50 | 29,300 | — | — |
| 1997-09-05 | $10.75 | $10.75 | 29,700 | — | — |
| 1997-09-04 | $10.63 | $10.63 | 36,700 | — | — |
| 1997-09-03 | $10.44 | $10.44 | 24,400 | — | — |
| 1997-09-02 | $10.56 | $10.56 | 42,300 | — | — |
| 1997-08-29 | $10.25 | $10.25 | 17,400 | — | — |
| 1997-08-28 | $10.75 | $10.75 | 83,500 | — | — |
| 1997-08-27 | $10.88 | $10.88 | 117,700 | — | — |
| 1997-08-26 | $11.06 | $11.06 | 135,200 | — | — |
| 1997-08-25 | $10.25 | $10.25 | 34,000 | — | — |
| 1997-08-22 | $10.19 | $10.19 | 39,500 | — | — |
| 1997-08-21 | $9.88 | $9.88 | 27,300 | — | — |
| 1997-08-20 | $10.63 | $10.63 | 57,900 | — | — |
| 1997-08-19 | $10.25 | $10.25 | 55,000 | — | — |
| 1997-08-18 | $10.00 | $10.00 | 47,000 | — | — |
| 1997-08-15 | $10.38 | $10.38 | 44,000 | — | — |
| 1997-08-14 | $10.69 | $10.69 | 76,300 | — | — |
| 1997-08-13 | $10.63 | $10.63 | 43,900 | — | — |
| 1997-08-12 | $10.75 | $10.75 | 124,200 | — | — |
| 1997-08-11 | $11.13 | $11.13 | 185,900 | — | — |
| 1997-08-08 | $10.13 | $10.13 | 150,300 | — | — |
| 1997-08-07 | $10.13 | $10.13 | 197,400 | — | — |
| 1997-08-06 | $11.25 | $11.25 | 366,800 | — | — |
| 1997-08-05 | $9.63 | $9.63 | 55,100 | — | — |
| 1997-08-04 | $9.25 | $9.25 | 164,900 | — | — |
| 1997-08-01 | $9.00 | $9.00 | 38,500 | — | — |
| 1997-07-31 | $8.63 | $8.63 | 52,900 | — | — |
| 1997-07-30 | $9.13 | $9.13 | 119,800 | — | — |
| 1997-07-29 | $8.69 | $8.69 | 43,100 | — | — |
| 1997-07-28 | $8.63 | $8.63 | 108,400 | — | — |
| 1997-07-25 | $8.50 | $8.50 | 35,200 | — | — |
| 1997-07-24 | $8.13 | $8.13 | 24,600 | — | — |
| 1997-07-23 | $8.50 | $8.50 | 93,100 | — | — |
| 1997-07-22 | $8.00 | $8.00 | 78,200 | — | — |
| 1997-07-21 | $7.88 | $7.88 | 42,600 | — | — |
| 1997-07-18 | $7.50 | $7.50 | 12,200 | — | — |
| 1997-07-17 | $7.56 | $7.56 | 79,900 | — | — |
| 1997-07-16 | $7.88 | $7.88 | 51,500 | — | — |
| 1997-07-15 | $8.19 | $8.19 | 92,900 | — | — |
| 1997-07-14 | $8.56 | $8.56 | 107,900 | — | — |
| 1997-07-11 | $8.19 | $8.19 | 143,000 | — | — |
| 1997-07-10 | $7.50 | $7.50 | 45,800 | — | — |
| 1997-07-09 | $7.13 | $7.13 | 43,900 | — | — |
| 1997-07-08 | $6.38 | $6.38 | 35,600 | — | — |
| 1997-07-07 | $6.25 | $6.25 | 27,400 | — | — |
| 1997-07-03 | $6.13 | $6.13 | 31,700 | — | — |
| 1997-07-02 | $6.13 | $6.13 | 18,000 | — | — |
| 1997-07-01 | $6.25 | $6.25 | 5,100 | — | — |
| 1997-06-30 | $6.13 | $6.13 | 16,500 | — | — |
| 1997-06-27 | $6.38 | $6.38 | 19,400 | — | — |
| 1997-06-26 | $6.19 | $6.19 | 11,700 | — | — |
| 1997-06-25 | $6.25 | $6.25 | 8,400 | — | — |
| 1997-06-24 | $6.31 | $6.31 | 3,000 | — | — |
| 1997-06-23 | $6.50 | $6.50 | 9,100 | — | — |
| 1997-06-20 | $6.31 | $6.31 | 21,200 | — | — |
| 1997-06-19 | $6.50 | $6.50 | 12,800 | — | — |
| 1997-06-18 | $6.50 | $6.50 | 53,300 | — | — |
| 1997-06-17 | $6.75 | $6.75 | 42,800 | — | — |
| 1997-06-16 | $6.38 | $6.38 | 31,100 | — | — |
| 1997-06-13 | $6.44 | $6.44 | 50,000 | — | — |
| 1997-06-12 | $6.13 | $6.13 | 9,100 | — | — |
| 1997-06-11 | $6.13 | $6.13 | 34,700 | — | — |
| 1997-06-10 | $6.25 | $6.25 | 16,600 | — | — |
| 1997-06-09 | $6.13 | $6.13 | 23,900 | — | — |
| 1997-06-06 | $6.06 | $6.06 | 64,500 | — | — |
| 1997-06-05 | $5.75 | $5.75 | 69,300 | — | — |
| 1997-06-04 | $5.88 | $5.88 | 17,300 | — | — |
| 1997-06-03 | $6.00 | $6.00 | 11,300 | — | — |
| 1997-06-02 | $5.88 | $5.88 | 7,300 | — | — |
| 1997-05-30 | $6.25 | $6.25 | 35,500 | — | — |
| 1997-05-29 | $6.00 | $6.00 | 18,800 | — | — |
| 1997-05-28 | $6.38 | $6.38 | 13,200 | — | — |
| 1997-05-27 | $6.13 | $6.13 | 9,400 | — | — |
| 1997-05-23 | $6.38 | $6.38 | 25,700 | — | — |
| 1997-05-22 | $6.19 | $6.19 | 33,500 | — | — |
| 1997-05-21 | $6.38 | $6.38 | 20,100 | — | — |
| 1997-05-20 | $6.38 | $6.38 | 16,800 | — | — |
| 1997-05-19 | $6.25 | $6.25 | 17,200 | — | — |
| 1997-05-16 | $6.50 | $6.50 | 8,400 | — | — |
| 1997-05-15 | $6.50 | $6.50 | 33,400 | — | — |
| 1997-05-14 | $6.13 | $6.13 | 17,500 | — | — |
| 1997-05-13 | $6.25 | $6.25 | 21,000 | — | — |
| 1997-05-12 | $6.19 | $6.19 | 16,300 | — | — |
| 1997-05-09 | $6.25 | $6.25 | 21,500 | — | — |
| 1997-05-08 | $6.25 | $6.25 | 24,000 | — | — |
| 1997-05-07 | $6.50 | $6.50 | 32,500 | — | — |
| 1997-05-06 | $6.38 | $6.38 | 16,800 | — | — |
| 1997-05-05 | $6.38 | $6.38 | 21,000 | — | — |
| 1997-05-02 | $6.38 | $6.38 | 46,400 | — | — |
| 1997-05-01 | $6.38 | $6.38 | 11,300 | — | — |
| 1997-04-30 | $6.13 | $6.13 | 27,700 | — | — |
| 1997-04-29 | $6.88 | $6.88 | 10,600 | — | — |
| 1997-04-28 | $6.63 | $6.63 | 34,500 | — | — |
| 1997-04-25 | $7.13 | $7.13 | 155,400 | — | — |
| 1997-04-24 | $7.50 | $7.50 | 225,200 | — | — |
| 1997-04-23 | $6.13 | $6.13 | 34,200 | — | — |
| 1997-04-22 | $6.13 | $6.13 | 15,900 | — | — |
| 1997-04-21 | $6.06 | $6.06 | 22,500 | — | — |
| 1997-04-18 | $5.88 | $5.88 | 6,100 | — | — |
| 1997-04-17 | $6.00 | $6.00 | 17,900 | — | — |
| 1997-04-16 | $6.00 | $6.00 | 28,100 | — | — |
| 1997-04-15 | $6.13 | $6.13 | 11,000 | — | — |
| 1997-04-14 | $6.25 | $6.25 | 37,000 | — | — |
| 1997-04-11 | $6.50 | $6.50 | 10,800 | — | — |
| 1997-04-10 | $6.50 | $6.50 | 29,700 | — | — |
| 1997-04-09 | $6.25 | $6.25 | 49,600 | — | — |
| 1997-04-08 | $5.75 | $5.75 | 22,900 | — | — |
| 1997-04-07 | $5.50 | $5.50 | 44,400 | — | — |
| 1997-04-04 | $5.75 | $5.75 | 46,100 | — | — |
| 1997-04-03 | $5.50 | $5.50 | 65,500 | — | — |
| 1997-04-02 | $5.25 | $5.25 | 102,500 | — | — |
| 1997-04-01 | $5.63 | $5.63 | 66,700 | — | — |
| 1997-03-31 | $6.13 | $6.13 | 30,200 | — | — |
| 1997-03-27 | $6.25 | $6.25 | 20,500 | — | — |
| 1997-03-26 | $6.50 | $6.50 | 41,900 | — | — |
| 1997-03-25 | $6.50 | $6.50 | 54,000 | — | — |
| 1997-03-24 | $6.38 | $6.38 | 21,000 | — | — |
| 1997-03-21 | $6.63 | $6.63 | 17,800 | — | — |
| 1997-03-20 | $6.75 | $6.75 | 29,800 | — | — |
| 1997-03-19 | $6.88 | $6.88 | 4,100 | — | — |
| 1997-03-18 | $6.75 | $6.75 | 29,300 | — | — |
| 1997-03-17 | $7.25 | $7.25 | 19,600 | — | — |
| 1997-03-14 | $7.13 | $7.13 | 6,700 | — | — |
| 1997-03-13 | $7.02 | $7.02 | 25,400 | — | — |
| 1997-03-12 | $7.13 | $7.13 | 21,600 | — | — |
| 1997-03-11 | $7.00 | $7.00 | 9,600 | — | — |
| 1997-03-10 | $7.25 | $7.25 | 24,800 | — | — |
| 1997-03-07 | $7.00 | $7.00 | 27,300 | — | — |
| 1997-03-06 | $7.13 | $7.13 | 13,400 | — | — |
| 1997-03-05 | $7.25 | $7.25 | 24,800 | — | — |
| 1997-03-04 | $6.75 | $6.75 | 15,500 | — | — |
| 1997-03-03 | $6.63 | $6.63 | 40,800 | — | — |
| 1997-02-28 | $6.63 | $6.63 | 40,900 | — | — |
| 1997-02-27 | $7.00 | $7.00 | 23,900 | — | — |
| 1997-02-26 | $7.13 | $7.13 | 17,000 | — | — |
| 1997-02-25 | $7.00 | $7.00 | 68,000 | — | — |
| 1997-02-24 | $6.63 | $6.63 | 128,600 | — | — |
| 1997-02-21 | $6.38 | $6.38 | 43,200 | — | — |
| 1997-02-20 | $6.88 | $6.88 | 57,200 | — | — |
| 1997-02-19 | $7.00 | $7.00 | 41,900 | — | — |
| 1997-02-18 | $7.25 | $7.25 | 41,300 | — | — |
| 1997-02-14 | $7.38 | $7.38 | 39,000 | — | — |
| 1997-02-13 | $7.63 | $7.63 | 18,100 | — | — |
| 1997-02-12 | $7.69 | $7.69 | 22,100 | — | — |
| 1997-02-11 | $7.63 | $7.63 | 30,400 | — | — |
| 1997-02-10 | $7.75 | $7.75 | 24,100 | — | — |
| 1997-02-07 | $7.75 | $7.75 | 25,500 | — | — |
| 1997-02-06 | $7.88 | $7.88 | 17,800 | — | — |
| 1997-02-05 | $7.75 | $7.75 | 25,600 | — | — |
| 1997-02-04 | $8.00 | $8.00 | 18,400 | — | — |
| 1997-02-03 | $8.25 | $8.25 | 21,800 | — | — |
| 1997-01-31 | $8.50 | $8.50 | 20,100 | — | — |
| 1997-01-30 | $8.38 | $8.38 | 18,800 | — | — |
| 1997-01-29 | $8.25 | $8.25 | 77,400 | — | — |
| 1997-01-28 | $7.88 | $7.88 | 34,900 | — | — |
| 1997-01-27 | $8.00 | $8.00 | 13,700 | — | — |
| 1997-01-24 | $8.00 | $8.00 | 23,500 | — | — |
| 1997-01-23 | $8.00 | $8.00 | 53,600 | — | — |
| 1997-01-22 | $8.50 | $8.50 | 28,900 | — | — |
| 1997-01-21 | $8.88 | $8.88 | 41,600 | — | — |
| 1997-01-20 | $9.00 | $9.00 | 156,800 | — | — |
| 1997-01-17 | $8.50 | $8.50 | 32,400 | — | — |
| 1997-01-16 | $8.13 | $8.13 | 7,400 | — | — |
| 1997-01-15 | $8.13 | $8.13 | 72,800 | — | — |
| 1997-01-14 | $8.63 | $8.63 | 18,000 | — | — |
| 1997-01-13 | $8.25 | $8.25 | 42,600 | — | — |
| 1997-01-10 | $7.63 | $7.63 | 16,400 | — | — |
| 1997-01-09 | $7.75 | $7.75 | 32,600 | — | — |
| 1997-01-08 | $7.38 | $7.38 | 26,800 | — | — |
| 1997-01-07 | $7.50 | $7.50 | 27,800 | — | — |
| 1997-01-06 | $7.25 | $7.25 | 25,100 | — | — |
| 1997-01-03 | $7.50 | $7.50 | 16,300 | — | — |
| 1997-01-02 | $7.63 | $7.63 | 23,500 | — | — |