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
- 1994-02-17 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 | $7.93 | $8.86 | 102,993 | — | — |
| 1997-12-30 | $8.02 | $8.96 | 98,165 | — | — |
| 1997-12-29 | $7.93 | $8.86 | 182,383 | — | — |
| 1997-12-26 | $7.93 | $8.86 | 97,092 | — | — |
| 1997-12-24 | $7.88 | $8.80 | 93,874 | — | — |
| 1997-12-23 | $7.77 | $8.68 | 494,579 | — | — |
| 1997-12-22 | $7.54 | $8.42 | 824,478 | — | — |
| 1997-12-19 | $7.72 | $8.63 | 515,500 | — | — |
| 1997-12-18 | $7.78 | $8.69 | 931,762 | — | — |
| 1997-12-17 | $8.02 | $8.96 | 270,356 | — | — |
| 1997-12-16 | $8.33 | $9.31 | 228,515 | — | — |
| 1997-12-15 | $8.33 | $9.31 | 633,512 | — | — |
| 1997-12-12 | $7.99 | $8.93 | 742,942 | — | — |
| 1997-12-11 | $8.27 | $9.24 | 458,639 | — | — |
| 1997-12-10 | $8.26 | $9.23 | 504,235 | — | — |
| 1997-12-09 | $8.54 | $9.54 | 553,049 | — | — |
| 1997-12-08 | $8.76 | $9.79 | 273,574 | — | — |
| 1997-12-05 | $9.02 | $10.01 | 327,216 | — | — |
| 1997-12-04 | $8.97 | $9.96 | 724,167 | — | — |
| 1997-12-03 | $9.36 | $10.39 | 678,035 | — | — |
| 1997-12-02 | $9.51 | $10.56 | 684,472 | — | — |
| 1997-12-01 | $9.29 | $10.31 | 508,526 | — | — |
| 1997-11-28 | $9.11 | $10.12 | 99,774 | — | — |
| 1997-11-26 | $9.13 | $10.14 | 355,110 | — | — |
| 1997-11-25 | $8.80 | $9.77 | 108,357 | — | — |
| 1997-11-24 | $8.81 | $9.78 | 243,535 | — | — |
| 1997-11-21 | $9.03 | $10.03 | 228,515 | — | — |
| 1997-11-20 | $8.85 | $9.83 | 284,303 | — | — |
| 1997-11-19 | $8.81 | $9.78 | 406,070 | — | — |
| 1997-11-18 | $8.74 | $9.70 | 418,408 | — | — |
| 1997-11-17 | $8.76 | $9.73 | 421,090 | — | — |
| 1997-11-14 | $8.30 | $9.21 | 102,456 | — | — |
| 1997-11-13 | $8.26 | $9.17 | 193,111 | — | — |
| 1997-11-12 | $8.45 | $9.38 | 114,794 | — | — |
| 1997-11-11 | $8.48 | $9.42 | 146,979 | — | — |
| 1997-11-10 | $8.59 | $9.53 | 90,655 | — | — |
| 1997-11-07 | $8.59 | $9.53 | 86,900 | — | — |
| 1997-11-06 | $8.59 | $9.53 | 233,343 | — | — |
| 1997-11-05 | $8.51 | $9.44 | 198,475 | — | — |
| 1997-11-04 | $8.30 | $9.21 | 281,084 | — | — |
| 1997-11-03 | $8.24 | $9.15 | 374,958 | — | — |
| 1997-10-31 | $8.14 | $9.04 | 176,482 | — | — |
| 1997-10-30 | $8.30 | $9.21 | 557,877 | — | — |
| 1997-10-29 | $8.47 | $9.40 | 194,184 | — | — |
| 1997-10-28 | $8.48 | $9.42 | 295,031 | — | — |
| 1997-10-27 | $8.65 | $9.60 | 200,085 | — | — |
| 1997-10-24 | $8.97 | $9.96 | 136,787 | — | — |
| 1997-10-23 | $9.04 | $10.04 | 261,773 | — | — |
| 1997-10-22 | $9.31 | $10.34 | 189,356 | — | — |
| 1997-10-21 | $9.31 | $10.34 | 65,443 | — | — |
| 1997-10-20 | $9.18 | $10.19 | 232,270 | — | — |
| 1997-10-17 | $8.89 | $9.87 | 253,190 | — | — |
| 1997-10-16 | $8.99 | $9.99 | 257,482 | — | — |
| 1997-10-15 | $9.19 | $10.21 | 174,337 | — | — |
| 1997-10-14 | $9.04 | $10.04 | 132,496 | — | — |
| 1997-10-13 | $9.22 | $10.23 | 64,907 | — | — |
| 1997-10-10 | $9.08 | $10.08 | 71,344 | — | — |
| 1997-10-09 | $9.08 | $10.08 | 109,430 | — | — |
| 1997-10-08 | $9.05 | $10.05 | 315,415 | — | — |
| 1997-10-07 | $9.05 | $10.05 | 409,289 | — | — |
| 1997-10-06 | $9.12 | $10.13 | 256,945 | — | — |
| 1997-10-03 | $9.04 | $10.04 | 264,455 | — | — |
| 1997-10-02 | $9.09 | $10.09 | 306,296 | — | — |
| 1997-10-01 | $9.11 | $10.12 | 363,156 | — | — |
| 1997-09-30 | $9.02 | $10.01 | 105,675 | — | — |
| 1997-09-29 | $9.01 | $10.00 | 347,064 | — | — |
| 1997-09-26 | $8.97 | $9.96 | 263,919 | — | — |
| 1997-09-25 | $9.12 | $10.13 | 401,242 | — | — |
| 1997-09-24 | $9.06 | $10.06 | 448,984 | — | — |
| 1997-09-23 | $9.12 | $10.13 | 513,354 | — | — |
| 1997-09-22 | $9.20 | $10.22 | 231,197 | — | — |
| 1997-09-19 | $9.34 | $10.37 | 379,249 | — | — |
| 1997-09-18 | $9.54 | $10.59 | 492,970 | — | — |
| 1997-09-17 | $9.60 | $10.66 | 955,901 | — | — |
| 1997-09-16 | $9.13 | $10.14 | 232,270 | — | — |
| 1997-09-15 | $9.15 | $10.15 | 253,190 | — | — |
| 1997-09-12 | $9.22 | $10.23 | 261,773 | — | — |
| 1997-09-11 | $9.11 | $10.12 | 828,233 | — | — |
| 1997-09-10 | $9.20 | $10.22 | 354,574 | — | — |
| 1997-09-09 | $9.10 | $10.10 | 1,177,442 | — | — |
| 1997-09-08 | $8.94 | $9.92 | 472,586 | — | — |
| 1997-09-05 | $9.01 | $9.94 | 262,309 | — | — |
| 1997-09-04 | $9.06 | $10.00 | 181,310 | — | — |
| 1997-09-03 | $9.02 | $9.95 | 404,997 | — | — |
| 1997-09-02 | $9.05 | $9.99 | 326,143 | — | — |
| 1997-08-29 | $9.10 | $10.04 | 522,473 | — | — |
| 1997-08-28 | $8.88 | $9.80 | 391,050 | — | — |
| 1997-08-27 | $8.97 | $9.90 | 326,143 | — | — |
| 1997-08-26 | $8.75 | $9.65 | 217,787 | — | — |
| 1997-08-25 | $8.77 | $9.68 | 156,098 | — | — |
| 1997-08-22 | $8.65 | $9.54 | 261,773 | — | — |
| 1997-08-21 | $8.63 | $9.53 | 342,772 | — | — |
| 1997-08-20 | $8.45 | $9.32 | 278,938 | — | — |
| 1997-08-19 | $8.25 | $9.10 | 819,114 | — | — |
| 1997-08-18 | $8.46 | $9.33 | 147,516 | — | — |
| 1997-08-15 | $8.54 | $9.42 | 359,401 | — | — |
| 1997-08-14 | $8.62 | $9.51 | 138,396 | — | — |
| 1997-08-13 | $8.70 | $9.60 | 373,885 | — | — |
| 1997-08-12 | $8.80 | $9.71 | 163,072 | — | — |
| 1997-08-11 | $8.82 | $9.73 | 55,251 | — | — |
| 1997-08-08 | $8.77 | $9.68 | 84,754 | — | — |
| 1997-08-07 | $8.81 | $9.72 | 165,217 | — | — |
| 1997-08-06 | $8.94 | $9.86 | 181,846 | — | — |
| 1997-08-05 | $8.68 | $9.58 | 187,747 | — | — |
| 1997-08-04 | $8.76 | $9.67 | 131,959 | — | — |
| 1997-08-01 | $8.55 | $9.44 | 203,840 | — | — |
| 1997-07-31 | $8.70 | $9.60 | 254,263 | — | — |
| 1997-07-30 | $8.69 | $9.59 | 496,725 | — | — |
| 1997-07-29 | $8.49 | $9.37 | 97,092 | — | — |
| 1997-07-28 | $8.49 | $9.37 | 75,099 | — | — |
| 1997-07-25 | $8.46 | $9.33 | 319,170 | — | — |
| 1997-07-24 | $8.44 | $9.31 | 210,813 | — | — |
| 1997-07-23 | $8.49 | $9.37 | 134,641 | — | — |
| 1997-07-22 | $8.33 | $9.19 | 344,382 | — | — |
| 1997-07-21 | $8.20 | $9.05 | 189,356 | — | — |
| 1997-07-18 | $8.27 | $9.13 | 104,066 | — | — |
| 1997-07-17 | $8.44 | $9.31 | 407,679 | — | — |
| 1997-07-16 | $8.30 | $9.15 | 111,039 | — | — |
| 1997-07-15 | $8.33 | $9.19 | 250,508 | — | — |
| 1997-07-14 | $8.18 | $9.02 | 308,442 | — | — |
| 1997-07-11 | $8.23 | $9.08 | 260,700 | — | — |
| 1997-07-10 | $8.06 | $8.90 | 588,989 | — | — |
| 1997-07-09 | $8.03 | $8.86 | 146,979 | — | — |
| 1997-07-08 | $8.16 | $9.00 | 221,542 | — | — |
| 1997-07-07 | $7.91 | $8.73 | 168,436 | — | — |
| 1997-07-03 | $7.86 | $8.68 | 89,582 | — | — |
| 1997-07-02 | $7.84 | $8.65 | 145,906 | — | — |
| 1997-07-01 | $7.89 | $8.70 | 143,224 | — | — |
| 1997-06-30 | $7.84 | $8.65 | 263,919 | — | — |
| 1997-06-27 | $7.99 | $8.82 | 238,707 | — | — |
| 1997-06-26 | $8.06 | $8.90 | 857,199 | — | — |
| 1997-06-25 | $8.07 | $8.91 | 226,369 | — | — |
| 1997-06-24 | $8.11 | $8.95 | 480,632 | — | — |
| 1997-06-23 | $7.99 | $8.82 | 255,336 | — | — |
| 1997-06-20 | $8.11 | $8.95 | 130,887 | — | — |
| 1997-06-19 | $8.16 | $9.00 | 133,032 | — | — |
| 1997-06-18 | $8.20 | $9.05 | 108,893 | — | — |
| 1997-06-17 | $8.25 | $9.10 | 135,714 | — | — |
| 1997-06-16 | $8.27 | $9.13 | 106,211 | — | — |
| 1997-06-13 | $8.23 | $9.08 | 165,217 | — | — |
| 1997-06-12 | $8.18 | $9.02 | 264,992 | — | — |
| 1997-06-11 | $8.11 | $8.95 | 189,893 | — | — |
| 1997-06-10 | $8.02 | $8.84 | 60,079 | — | — |
| 1997-06-09 | $7.97 | $8.79 | 199,012 | — | — |
| 1997-06-06 | $7.99 | $8.82 | 88,509 | — | — |
| 1997-06-05 | $8.02 | $8.78 | 90,119 | — | — |
| 1997-06-04 | $7.90 | $8.66 | 152,343 | — | — |
| 1997-06-03 | $7.99 | $8.76 | 49,887 | — | — |
| 1997-06-02 | $8.02 | $8.78 | 97,092 | — | — |
| 1997-05-30 | $7.99 | $8.76 | 108,893 | — | — |
| 1997-05-29 | $7.97 | $8.73 | 93,337 | — | — |
| 1997-05-28 | $7.92 | $8.68 | 102,456 | — | — |
| 1997-05-27 | $7.85 | $8.60 | 69,735 | — | — |
| 1997-05-23 | $7.88 | $8.63 | 103,529 | — | — |
| 1997-05-22 | $7.83 | $8.58 | 135,714 | — | — |
| 1997-05-21 | $7.83 | $8.58 | 97,092 | — | — |
| 1997-05-20 | $7.78 | $8.53 | 100,311 | — | — |
| 1997-05-19 | $7.83 | $8.58 | 246,753 | — | — |
| 1997-05-16 | $7.76 | $8.50 | 112,648 | — | — |
| 1997-05-15 | $7.78 | $8.53 | 30,576 | — | — |
| 1997-05-14 | $7.83 | $8.58 | 106,211 | — | — |
| 1997-05-13 | $7.76 | $8.50 | 68,125 | — | — |
| 1997-05-12 | $7.78 | $8.53 | 136,251 | — | — |
| 1997-05-09 | $7.53 | $8.25 | 331,508 | — | — |
| 1997-05-08 | $7.64 | $8.37 | 73,490 | — | — |
| 1997-05-07 | $7.60 | $8.32 | 57,933 | — | — |
| 1997-05-06 | $7.67 | $8.40 | 124,986 | — | — |
| 1997-05-05 | $7.78 | $8.53 | 529,447 | — | — |
| 1997-05-02 | $7.55 | $8.27 | 590,062 | — | — |
| 1997-05-01 | $7.53 | $8.25 | 196,866 | — | — |
| 1997-04-30 | $7.53 | $8.25 | 174,337 | — | — |
| 1997-04-29 | $7.50 | $8.22 | 158,780 | — | — |
| 1997-04-28 | $7.39 | $8.09 | 121,231 | — | — |
| 1997-04-25 | $7.34 | $8.04 | 138,396 | — | — |
| 1997-04-24 | $7.43 | $8.14 | 289,667 | — | — |
| 1997-04-23 | $7.41 | $8.12 | 329,898 | — | — |
| 1997-04-22 | $7.46 | $8.17 | 525,155 | — | — |
| 1997-04-21 | $7.32 | $8.02 | 301,468 | — | — |
| 1997-04-18 | $7.43 | $8.14 | 231,733 | — | — |
| 1997-04-17 | $7.29 | $7.99 | 363,693 | — | — |
| 1997-04-16 | $7.18 | $7.86 | 156,635 | — | — |
| 1997-04-15 | $7.11 | $7.79 | 338,481 | — | — |
| 1997-04-14 | $7.11 | $7.79 | 784,783 | — | — |
| 1997-04-11 | $7.06 | $7.74 | 284,303 | — | — |
| 1997-04-10 | $7.01 | $7.68 | 377,640 | — | — |
| 1997-04-09 | $7.08 | $7.76 | 369,057 | — | — |
| 1997-04-08 | $6.97 | $7.63 | 726,313 | — | — |
| 1997-04-07 | $6.92 | $7.58 | 2,214,879 | — | — |
| 1997-04-04 | $6.92 | $7.58 | 477,950 | — | — |
| 1997-04-03 | $6.94 | $7.61 | 826,623 | — | — |
| 1997-04-02 | $6.94 | $7.61 | 408,752 | — | — |
| 1997-04-01 | $6.94 | $7.61 | 884,557 | — | — |
| 1997-03-31 | $6.94 | $7.61 | 294,495 | — | — |
| 1997-03-27 | $7.15 | $7.84 | 178,091 | — | — |
| 1997-03-26 | $7.25 | $7.94 | 1,030,463 | — | — |
| 1997-03-25 | $7.20 | $7.89 | 547,685 | — | — |
| 1997-03-24 | $7.25 | $7.94 | 155,025 | — | — |
| 1997-03-21 | $7.20 | $7.89 | 116,403 | — | — |
| 1997-03-20 | $7.18 | $7.86 | 355,647 | — | — |
| 1997-03-19 | $7.22 | $7.91 | 264,992 | — | — |
| 1997-03-18 | $7.22 | $7.91 | 590,062 | — | — |
| 1997-03-17 | $7.27 | $7.97 | 60,615 | — | — |
| 1997-03-14 | $7.20 | $7.89 | 195,257 | — | — |
| 1997-03-13 | $7.13 | $7.81 | 182,919 | — | — |
| 1997-03-12 | $7.11 | $7.79 | 125,522 | — | — |
| 1997-03-11 | $7.15 | $7.84 | 131,959 | — | — |
| 1997-03-10 | $7.13 | $7.81 | 136,251 | — | — |
| 1997-03-07 | $7.06 | $7.74 | 271,965 | — | — |
| 1997-03-06 | $7.11 | $7.79 | 569,142 | — | — |
| 1997-03-05 | $7.13 | $7.75 | 138,396 | — | — |
| 1997-03-04 | $7.08 | $7.70 | 298,786 | — | — |
| 1997-03-03 | $7.06 | $7.68 | 112,648 | — | — |
| 1997-02-28 | $7.08 | $7.70 | 457,030 | — | — |
| 1997-02-27 | $7.04 | $7.65 | 340,090 | — | — |
| 1997-02-26 | $7.08 | $7.70 | 402,315 | — | — |
| 1997-02-25 | $7.08 | $7.70 | 759,571 | — | — |
| 1997-02-24 | $7.08 | $7.70 | 607,228 | — | — |
| 1997-02-21 | $7.08 | $7.70 | 529,447 | — | — |
| 1997-02-20 | $7.11 | $7.73 | 436,110 | — | — |
| 1997-02-19 | $7.06 | $7.68 | 294,495 | — | — |
| 1997-02-18 | $7.01 | $7.62 | 340,627 | — | — |
| 1997-02-14 | $7.06 | $7.68 | 193,111 | — | — |
| 1997-02-13 | $7.06 | $7.68 | 555,195 | — | — |
| 1997-02-12 | $7.04 | $7.65 | 307,905 | — | — |
| 1997-02-11 | $7.11 | $7.73 | 409,289 | — | — |
| 1997-02-10 | $7.11 | $7.73 | 420,017 | — | — |
| 1997-02-07 | $7.08 | $7.70 | 476,878 | — | — |
| 1997-02-06 | $7.04 | $7.65 | 713,439 | — | — |
| 1997-02-05 | $7.01 | $7.62 | 296,104 | — | — |
| 1997-02-04 | $7.08 | $7.70 | 760,644 | — | — |
| 1997-02-03 | $7.06 | $7.68 | 698,955 | — | — |
| 1997-01-31 | $6.97 | $7.57 | 311,124 | — | — |
| 1997-01-30 | $6.92 | $7.52 | 535,347 | — | — |
| 1997-01-29 | $6.90 | $7.50 | 555,195 | — | — |
| 1997-01-28 | $6.73 | $7.32 | 377,640 | — | — |
| 1997-01-27 | $6.57 | $7.14 | 319,706 | — | — |
| 1997-01-24 | $6.85 | $7.45 | 174,873 | — | — |
| 1997-01-23 | $6.85 | $7.45 | 210,813 | — | — |
| 1997-01-22 | $6.87 | $7.47 | 318,634 | — | — |
| 1997-01-21 | $6.99 | $7.60 | 278,402 | — | — |
| 1997-01-20 | $7.13 | $7.75 | 179,164 | — | — |
| 1997-01-17 | $7.27 | $7.90 | 63,834 | — | — |
| 1997-01-16 | $7.22 | $7.85 | 82,609 | — | — |
| 1997-01-15 | $7.18 | $7.80 | 132,496 | — | — |
| 1997-01-14 | $7.22 | $7.85 | 50,423 | — | — |
| 1997-01-13 | $7.20 | $7.83 | 237,098 | — | — |
| 1997-01-10 | $7.20 | $7.83 | 422,699 | — | — |
| 1997-01-09 | $7.04 | $7.65 | 369,593 | — | — |
| 1997-01-08 | $7.04 | $7.65 | 276,793 | — | — |
| 1997-01-07 | $7.22 | $7.85 | 75,635 | — | — |
| 1997-01-06 | $7.20 | $7.83 | 126,059 | — | — |
| 1997-01-03 | $7.08 | $7.70 | 136,787 | — | — |
| 1997-01-02 | $7.11 | $7.73 | 436,110 | — | — |