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
- 1994-05-26 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 | $8.33 | $8.33 | 110,000 | — | — |
| 1997-12-30 | $8.13 | $8.12 | 22,800 | — | — |
| 1997-12-29 | $8.09 | $8.09 | 6,400 | — | — |
| 1997-12-26 | $8.06 | $8.06 | 6,400 | — | — |
| 1997-12-24 | $8.09 | $8.09 | 36,000 | — | — |
| 1997-12-23 | $8.09 | $8.09 | 26,000 | — | — |
| 1997-12-22 | $8.08 | $8.08 | 12,800 | — | — |
| 1997-12-19 | $8.09 | $8.09 | 81,200 | — | — |
| 1997-12-18 | $8.22 | $8.22 | 7,200 | — | — |
| 1997-12-17 | $8.23 | $8.23 | 27,600 | — | — |
| 1997-12-16 | $8.28 | $8.28 | 36,800 | — | — |
| 1997-12-15 | $8.25 | $8.25 | 58,800 | — | — |
| 1997-12-12 | $8.25 | $8.25 | 16,800 | — | — |
| 1997-12-11 | $8.28 | $8.28 | 5,200 | — | — |
| 1997-12-10 | $8.28 | $8.28 | 12,400 | — | — |
| 1997-12-09 | $8.36 | $8.36 | 35,200 | — | — |
| 1997-12-08 | $8.47 | $8.47 | 6,800 | — | — |
| 1997-12-05 | $8.47 | $8.47 | 23,200 | — | — |
| 1997-12-04 | $8.50 | $8.50 | 13,200 | — | — |
| 1997-12-03 | $8.52 | $8.52 | 16,800 | — | — |
| 1997-12-02 | $8.50 | $8.50 | 21,600 | — | — |
| 1997-12-01 | $8.48 | $8.48 | 14,800 | — | — |
| 1997-11-28 | $8.59 | $8.59 | 1,200 | — | — |
| 1997-11-26 | $8.59 | $8.59 | 41,200 | — | — |
| 1997-11-25 | $8.58 | $8.58 | 6,800 | — | — |
| 1997-11-24 | $8.59 | $8.59 | 800 | — | — |
| 1997-11-21 | $8.56 | $8.56 | 8,800 | — | — |
| 1997-11-20 | $8.56 | $8.56 | 86,400 | — | — |
| 1997-11-19 | $8.53 | $8.53 | 8,000 | — | — |
| 1997-11-18 | $8.50 | $8.50 | 19,600 | — | — |
| 1997-11-17 | $8.56 | $8.56 | 26,000 | — | — |
| 1997-11-14 | $8.50 | $8.50 | 5,200 | — | — |
| 1997-11-13 | $8.50 | $8.50 | 20,400 | — | — |
| 1997-11-12 | $8.50 | $8.50 | 22,000 | — | — |
| 1997-11-11 | $8.53 | $8.53 | 32,800 | — | — |
| 1997-11-10 | $8.56 | $8.56 | 14,000 | — | — |
| 1997-11-07 | $8.63 | $8.63 | 51,200 | — | — |
| 1997-11-06 | $8.88 | $8.87 | 21,200 | — | — |
| 1997-11-05 | $8.94 | $8.94 | 19,200 | — | — |
| 1997-11-04 | $8.91 | $8.91 | 52,000 | — | — |
| 1997-11-03 | $8.98 | $8.98 | 11,600 | — | — |
| 1997-10-31 | $8.91 | $8.91 | 41,200 | — | — |
| 1997-10-30 | $8.75 | $8.75 | 800 | — | — |
| 1997-10-29 | $8.75 | $8.75 | 16,400 | — | — |
| 1997-10-28 | $8.73 | $8.73 | 150,800 | — | — |
| 1997-10-27 | $8.75 | $8.75 | 86,400 | — | — |
| 1997-10-24 | $9.03 | $9.03 | 128,000 | — | — |
| 1997-10-23 | $9.09 | $9.09 | 32,000 | — | — |
| 1997-10-22 | $9.22 | $9.22 | 224,000 | — | — |
| 1997-10-21 | $9.03 | $9.03 | 19,600 | — | — |
| 1997-10-20 | $9.09 | $9.09 | 48,800 | — | — |
| 1997-10-17 | $9.08 | $9.08 | 5,600 | — | — |
| 1997-10-16 | $9.11 | $9.11 | 24,400 | — | — |
| 1997-10-15 | $9.16 | $9.16 | 33,600 | — | — |
| 1997-10-14 | $9.20 | $9.20 | 34,000 | — | — |
| 1997-10-13 | $9.31 | $9.31 | 54,800 | — | — |
| 1997-10-10 | $9.22 | $9.22 | 54,400 | — | — |
| 1997-10-09 | $8.88 | $8.87 | 89,600 | — | — |
| 1997-10-08 | $9.31 | $9.31 | 51,600 | — | — |
| 1997-10-07 | $9.69 | $9.69 | 93,200 | — | — |
| 1997-10-06 | $9.84 | $9.84 | 11,200 | — | — |
| 1997-10-03 | $10.06 | $10.06 | 26,000 | — | — |
| 1997-10-02 | $10.06 | $10.06 | 54,400 | — | — |
| 1997-10-01 | $9.75 | $9.75 | 80,400 | — | — |
| 1997-09-30 | $10.47 | $10.47 | 191,200 | — | — |
| 1997-09-29 | $9.81 | $9.81 | 211,600 | — | — |
| 1997-09-26 | $9.53 | $9.53 | 12,400 | — | — |
| 1997-09-25 | $9.38 | $9.38 | 40,800 | — | — |
| 1997-09-24 | $9.06 | $9.06 | 18,400 | — | — |
| 1997-09-23 | $9.03 | $9.03 | 18,400 | — | — |
| 1997-09-22 | $8.91 | $8.91 | 82,000 | — | — |
| 1997-09-19 | $9.13 | $9.13 | 28,000 | — | — |
| 1997-09-18 | $9.42 | $9.42 | 13,200 | — | — |
| 1997-09-17 | $9.56 | $9.56 | 11,600 | — | — |
| 1997-09-16 | $9.03 | $9.03 | 7,200 | — | — |
| 1997-09-15 | $9.16 | $9.16 | 14,800 | — | — |
| 1997-09-12 | $9.00 | $9.00 | 3,600 | — | — |
| 1997-09-11 | $9.13 | $9.13 | 4,000 | — | — |
| 1997-09-10 | $9.03 | $9.03 | 16,800 | — | — |
| 1997-09-09 | $9.13 | $9.13 | 24,000 | — | — |
| 1997-09-08 | $9.34 | $9.34 | 4,000 | — | — |
| 1997-09-05 | $9.22 | $9.22 | 8,000 | — | — |
| 1997-09-04 | $8.91 | $8.91 | 3,600 | — | — |
| 1997-09-03 | $8.94 | $8.94 | 30,000 | — | — |
| 1997-09-02 | $9.22 | $9.22 | 11,600 | — | — |
| 1997-08-29 | $9.22 | $9.22 | 32,400 | — | — |
| 1997-08-28 | $9.03 | $9.03 | 31,600 | — | — |
| 1997-08-27 | $9.06 | $9.06 | 73,200 | — | — |
| 1997-08-26 | $9.53 | $9.53 | 49,200 | — | — |
| 1997-08-25 | $9.34 | $9.34 | 64,800 | — | — |
| 1997-08-22 | $9.00 | $9.00 | 46,000 | — | — |
| 1997-08-21 | $8.84 | $8.84 | 4,800 | — | — |
| 1997-08-20 | $8.84 | $8.84 | 14,000 | — | — |
| 1997-08-19 | $8.81 | $8.81 | 20,000 | — | — |
| 1997-08-18 | $8.84 | $8.84 | 57,200 | — | — |
| 1997-08-15 | $8.78 | $8.78 | 33,200 | — | — |
| 1997-08-14 | $8.69 | $8.69 | 106,000 | — | — |
| 1997-08-13 | $8.53 | $8.53 | 13,600 | — | — |
| 1997-08-12 | $8.34 | $8.34 | 36,800 | — | — |
| 1997-08-11 | $8.53 | $8.53 | 45,200 | — | — |
| 1997-08-08 | $8.47 | $8.47 | 48,800 | — | — |
| 1997-08-07 | $8.72 | $8.72 | 29,600 | — | — |
| 1997-08-06 | $8.69 | $8.69 | 37,600 | — | — |
| 1997-08-05 | $8.56 | $8.56 | 147,600 | — | — |
| 1997-08-04 | $8.78 | $8.78 | 182,400 | — | — |
| 1997-08-01 | $8.59 | $8.59 | 124,800 | — | — |
| 1997-07-31 | $8.50 | $8.50 | 15,600 | — | — |
| 1997-07-30 | $8.50 | $8.50 | 46,000 | — | — |
| 1997-07-29 | $8.34 | $8.34 | 104,800 | — | — |
| 1997-07-28 | $8.53 | $8.53 | 92,400 | — | — |
| 1997-07-25 | $8.50 | $8.50 | 120,000 | — | — |
| 1997-07-24 | $8.75 | $8.75 | 72,400 | — | — |
| 1997-07-23 | $8.38 | $8.37 | 165,200 | — | — |
| 1997-07-22 | $7.66 | $7.66 | 106,800 | — | — |
| 1997-07-21 | $7.53 | $7.53 | 113,600 | — | — |
| 1997-07-18 | $7.88 | $7.87 | 13,200 | — | — |
| 1997-07-17 | $7.97 | $7.97 | 9,600 | — | — |
| 1997-07-16 | $7.59 | $7.59 | 7,200 | — | — |
| 1997-07-15 | $7.94 | $7.94 | 18,400 | — | — |
| 1997-07-14 | $7.81 | $7.81 | 90,400 | — | — |
| 1997-07-11 | $7.66 | $7.66 | 102,800 | — | — |
| 1997-07-10 | $7.53 | $7.53 | 206,800 | — | — |
| 1997-07-09 | $6.94 | $6.94 | 44,800 | — | — |
| 1997-07-08 | $6.72 | $6.72 | 26,000 | — | — |
| 1997-07-07 | $6.56 | $6.56 | 49,200 | — | — |
| 1997-07-03 | $6.63 | $6.62 | 10,000 | — | — |
| 1997-07-02 | $6.63 | $6.62 | 20,400 | — | — |
| 1997-07-01 | $6.55 | $6.55 | 22,800 | — | — |
| 1997-06-30 | $6.63 | $6.62 | 28,000 | — | — |
| 1997-06-27 | $6.50 | $6.50 | 2,000 | — | — |
| 1997-06-26 | $6.50 | $6.50 | 107,600 | — | — |
| 1997-06-25 | $6.50 | $6.50 | 24,000 | — | — |
| 1997-06-24 | $6.63 | $6.62 | 11,600 | — | — |
| 1997-06-23 | $6.50 | $6.50 | 36,000 | — | — |
| 1997-06-20 | $6.63 | $6.62 | 38,800 | — | — |
| 1997-06-19 | $6.75 | $6.75 | 22,000 | — | — |
| 1997-06-18 | $6.78 | $6.78 | 400 | — | — |
| 1997-06-17 | $6.63 | $6.62 | 27,600 | — | — |
| 1997-06-16 | $6.70 | $6.70 | 5,200 | — | — |
| 1997-06-13 | $6.78 | $6.78 | 64,400 | — | — |
| 1997-06-12 | $6.78 | $6.78 | 10,000 | — | — |
| 1997-06-11 | $6.75 | $6.75 | 18,000 | — | — |
| 1997-06-10 | $6.75 | $6.75 | 23,600 | — | — |
| 1997-06-09 | $6.63 | $6.62 | 9,600 | — | — |
| 1997-06-06 | $6.50 | $6.50 | 12,000 | — | — |
| 1997-06-05 | $6.44 | $6.44 | 400 | — | — |
| 1997-06-04 | $6.63 | $6.62 | 10,800 | — | — |
| 1997-06-03 | $6.63 | $6.62 | 4,400 | — | — |
| 1997-06-02 | $6.50 | $6.50 | 10,000 | — | — |
| 1997-05-30 | $6.56 | $6.56 | 2,800 | — | — |
| 1997-05-29 | $6.63 | $6.62 | 16,400 | — | — |
| 1997-05-28 | $6.50 | $6.50 | 28,400 | — | — |
| 1997-05-27 | $6.38 | $6.37 | 2,400 | — | — |
| 1997-05-23 | $6.50 | $6.50 | 3,200 | — | — |
| 1997-05-22 | $6.44 | $6.44 | 400 | — | — |
| 1997-05-21 | $6.50 | $6.50 | 3,600 | — | — |
| 1997-05-20 | $6.50 | $6.50 | 16,000 | — | — |
| 1997-05-19 | $6.38 | $6.37 | 4,800 | — | — |
| 1997-05-16 | $6.50 | $6.50 | 14,800 | — | — |
| 1997-05-15 | $6.63 | $6.62 | 173,600 | — | — |
| 1997-05-14 | $6.66 | $6.66 | 19,600 | — | — |
| 1997-05-13 | $6.78 | $6.78 | 2,000 | — | — |
| 1997-05-12 | $6.63 | $6.62 | 3,200 | — | — |
| 1997-05-09 | $6.78 | $6.78 | 12,800 | — | — |
| 1997-05-08 | $6.63 | $6.62 | 82,400 | — | — |
| 1997-05-07 | $6.47 | $6.47 | 49,600 | — | — |
| 1997-05-06 | $6.75 | $6.75 | 54,000 | — | — |
| 1997-05-05 | $6.22 | $6.22 | 43,200 | — | — |
| 1997-05-02 | $6.19 | $6.19 | 4,400 | — | — |
| 1997-05-01 | $6.25 | $6.25 | 80,400 | — | — |
| 1997-04-30 | $6.00 | $6.00 | 4,000 | — | — |
| 1997-04-29 | $6.44 | $6.44 | 800 | — | — |
| 1997-04-28 | $6.00 | $6.00 | 5,600 | — | — |
| 1997-04-25 | $6.19 | $6.19 | 11,600 | — | — |
| 1997-04-24 | $6.44 | $6.44 | 3,200 | — | — |
| 1997-04-23 | $6.44 | $6.44 | 110,400 | — | — |
| 1997-04-22 | $5.88 | $5.88 | 2,400 | — | — |
| 1997-04-21 | $5.44 | $5.44 | 20,000 | — | — |
| 1997-04-18 | $5.53 | $5.53 | 0 | — | — |
| 1997-04-17 | $5.53 | $5.53 | 6,800 | — | — |
| 1997-04-16 | $5.88 | $5.88 | 400 | — | — |
| 1997-04-15 | $5.94 | $5.94 | 3,200 | — | — |
| 1997-04-14 | $5.94 | $5.94 | 0 | — | — |
| 1997-04-11 | $5.94 | $5.94 | 2,000 | — | — |
| 1997-04-10 | $5.50 | $5.50 | 10,800 | — | — |
| 1997-04-09 | $5.81 | $5.81 | 2,000 | — | — |
| 1997-04-08 | $6.00 | $6.00 | 1,600 | — | — |
| 1997-04-07 | $6.00 | $6.00 | 400 | — | — |
| 1997-04-04 | $5.50 | $5.50 | 147,200 | — | — |
| 1997-04-03 | $6.25 | $6.25 | 2,800 | — | — |
| 1997-04-02 | $6.00 | $6.00 | 1,600 | — | — |
| 1997-04-01 | $6.03 | $6.03 | 4,400 | — | — |
| 1997-03-31 | $6.38 | $6.37 | 14,800 | — | — |
| 1997-03-27 | $6.38 | $6.37 | 9,200 | — | — |
| 1997-03-26 | $5.88 | $5.88 | 400 | — | — |
| 1997-03-25 | $6.25 | $6.25 | 20,800 | — | — |
| 1997-03-24 | $5.88 | $5.88 | 0 | — | — |
| 1997-03-21 | $5.88 | $5.88 | 5,600 | — | — |
| 1997-03-20 | $5.94 | $5.94 | 20,800 | — | — |
| 1997-03-19 | $6.38 | $6.37 | 6,000 | — | — |
| 1997-03-18 | $6.38 | $6.37 | 22,800 | — | — |
| 1997-03-17 | $6.13 | $6.12 | 4,800 | — | — |
| 1997-03-14 | $6.63 | $6.62 | 1,600 | — | — |
| 1997-03-13 | $6.41 | $6.41 | 6,800 | — | — |
| 1997-03-12 | $6.69 | $6.69 | 19,600 | — | — |
| 1997-03-11 | $6.44 | $6.44 | 6,400 | — | — |
| 1997-03-10 | $6.25 | $6.25 | 37,600 | — | — |
| 1997-03-07 | $6.25 | $6.25 | 0 | — | — |
| 1997-03-06 | $6.25 | $6.25 | 1,600 | — | — |
| 1997-03-05 | $6.31 | $6.31 | 7,200 | — | — |
| 1997-03-04 | $6.38 | $6.37 | 16,000 | — | — |
| 1997-03-03 | $6.38 | $6.37 | 2,800 | — | — |
| 1997-02-28 | $6.38 | $6.37 | 4,400 | — | — |
| 1997-02-27 | $6.38 | $6.37 | 22,000 | — | — |
| 1997-02-26 | $6.50 | $6.50 | 2,400 | — | — |
| 1997-02-25 | $6.50 | $6.50 | 12,400 | — | — |
| 1997-02-24 | $6.91 | $6.91 | 9,600 | — | — |
| 1997-02-21 | $6.63 | $6.62 | 49,600 | — | — |
| 1997-02-20 | $6.63 | $6.62 | 5,600 | — | — |
| 1997-02-19 | $6.63 | $6.62 | 31,600 | — | — |
| 1997-02-18 | $7.25 | $7.25 | 9,200 | — | — |
| 1997-02-14 | $7.31 | $7.31 | 49,200 | — | — |
| 1997-02-13 | $7.38 | $7.38 | 37,600 | — | — |
| 1997-02-12 | $7.25 | $7.25 | 23,600 | — | — |
| 1997-02-11 | $7.25 | $7.25 | 22,800 | — | — |
| 1997-02-10 | $7.00 | $7.00 | 92,800 | — | — |
| 1997-02-07 | $6.75 | $6.75 | 33,600 | — | — |
| 1997-02-06 | $6.75 | $6.75 | 65,200 | — | — |
| 1997-02-05 | $6.25 | $6.25 | 68,000 | — | — |
| 1997-02-04 | $6.50 | $6.50 | 99,600 | — | — |
| 1997-02-03 | $6.09 | $6.09 | 182,400 | — | — |
| 1997-01-31 | $6.13 | $6.12 | 14,000 | — | — |
| 1997-01-30 | $5.75 | $5.75 | 9,600 | — | — |
| 1997-01-29 | $6.00 | $6.00 | 3,600 | — | — |
| 1997-01-28 | $5.50 | $5.50 | 18,800 | — | — |
| 1997-01-27 | $5.75 | $5.75 | 23,200 | — | — |
| 1997-01-24 | $5.50 | $5.50 | 4,000 | — | — |
| 1997-01-23 | $6.00 | $6.00 | 1,600 | — | — |
| 1997-01-22 | $6.00 | $6.00 | 400 | — | — |
| 1997-01-21 | $5.56 | $5.56 | 19,600 | — | — |
| 1997-01-20 | $5.75 | $5.75 | 10,000 | — | — |
| 1997-01-17 | $5.75 | $5.75 | 6,400 | — | — |
| 1997-01-16 | $6.00 | $6.00 | 269,200 | — | — |
| 1997-01-15 | $6.00 | $6.00 | 13,600 | — | — |
| 1997-01-14 | $6.25 | $6.25 | 8,800 | — | — |
| 1997-01-13 | $5.75 | $5.75 | 35,600 | — | — |
| 1997-01-10 | $6.25 | $6.25 | 18,000 | — | — |
| 1997-01-09 | $5.88 | $5.88 | 12,800 | — | — |
| 1997-01-08 | $5.75 | $5.75 | 4,000 | — | — |
| 1997-01-07 | $6.00 | $6.00 | 2,400 | — | — |
| 1997-01-06 | $6.00 | $6.00 | 27,600 | — | — |
| 1997-01-03 | $5.88 | $5.88 | 21,200 | — | — |
| 1997-01-02 | $5.75 | $5.75 | 8,400 | — | — |