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
- 1996-08-22 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 | $7.42 | $7.42 | 83,400 | — | — |
| 1997-12-30 | $7.50 | $7.50 | 108,300 | — | — |
| 1997-12-29 | $7.33 | $7.33 | 62,400 | — | — |
| 1997-12-26 | $7.08 | $7.08 | 16,650 | — | — |
| 1997-12-24 | $7.33 | $7.33 | 37,500 | — | — |
| 1997-12-23 | $7.83 | $7.83 | 190,650 | — | — |
| 1997-12-22 | $7.17 | $7.17 | 351,750 | — | — |
| 1997-12-19 | $6.83 | $6.83 | 324,450 | — | — |
| 1997-12-18 | $7.58 | $7.58 | 408,900 | — | — |
| 1997-12-17 | $8.17 | $8.17 | 96,150 | — | — |
| 1997-12-16 | $7.67 | $7.67 | 108,750 | — | — |
| 1997-12-15 | $7.67 | $7.67 | 72,900 | — | — |
| 1997-12-12 | $7.75 | $7.75 | 74,250 | — | — |
| 1997-12-11 | $7.67 | $7.67 | 55,050 | — | — |
| 1997-12-10 | $8.08 | $8.08 | 27,150 | — | — |
| 1997-12-09 | $8.25 | $8.25 | 46,950 | — | — |
| 1997-12-08 | $8.67 | $8.67 | 93,450 | — | — |
| 1997-12-05 | $8.92 | $8.92 | 51,600 | — | — |
| 1997-12-04 | $9.21 | $9.21 | 47,250 | — | — |
| 1997-12-03 | $9.21 | $9.21 | 60,750 | — | — |
| 1997-12-02 | $9.17 | $9.17 | 84,750 | — | — |
| 1997-12-01 | $9.17 | $9.17 | 146,700 | — | — |
| 1997-11-28 | $10.08 | $10.08 | 237,300 | — | — |
| 1997-11-26 | $9.67 | $9.67 | 138,450 | — | — |
| 1997-11-25 | $9.50 | $9.50 | 62,700 | — | — |
| 1997-11-24 | $9.42 | $9.42 | 124,500 | — | — |
| 1997-11-21 | $8.75 | $8.75 | 207,900 | — | — |
| 1997-11-20 | $7.83 | $7.83 | 108,600 | — | — |
| 1997-11-19 | $7.42 | $7.42 | 71,250 | — | — |
| 1997-11-18 | $7.50 | $7.50 | 115,500 | — | — |
| 1997-11-17 | $7.67 | $7.67 | 62,250 | — | — |
| 1997-11-14 | $7.67 | $7.67 | 129,900 | — | — |
| 1997-11-13 | $7.50 | $7.50 | 129,750 | — | — |
| 1997-11-12 | $7.67 | $7.67 | 285,450 | — | — |
| 1997-11-11 | $8.17 | $8.17 | 114,300 | — | — |
| 1997-11-10 | $7.58 | $7.58 | 89,850 | — | — |
| 1997-11-07 | $7.58 | $7.58 | 167,400 | — | — |
| 1997-11-06 | $8.29 | $8.29 | 59,700 | — | — |
| 1997-11-05 | $8.67 | $8.67 | 111,600 | — | — |
| 1997-11-04 | $8.50 | $8.50 | 76,200 | — | — |
| 1997-11-03 | $8.67 | $8.67 | 137,100 | — | — |
| 1997-10-31 | $8.33 | $8.33 | 116,400 | — | — |
| 1997-10-30 | $8.25 | $8.25 | 90,000 | — | — |
| 1997-10-29 | $8.63 | $8.62 | 177,000 | — | — |
| 1997-10-28 | $8.33 | $8.33 | 250,800 | — | — |
| 1997-10-27 | $8.67 | $8.67 | 183,600 | — | — |
| 1997-10-24 | $9.79 | $9.79 | 233,250 | — | — |
| 1997-10-23 | $10.00 | $10.00 | 316,500 | — | — |
| 1997-10-22 | $10.50 | $10.50 | 447,150 | — | — |
| 1997-10-21 | $10.38 | $10.37 | 2,043,750 | — | — |
| 1997-10-20 | $12.33 | $12.33 | 73,950 | — | — |
| 1997-10-17 | $12.08 | $12.08 | 158,100 | — | — |
| 1997-10-16 | $12.00 | $12.00 | 197,850 | — | — |
| 1997-10-15 | $12.08 | $12.08 | 80,850 | — | — |
| 1997-10-14 | $12.33 | $12.33 | 56,550 | — | — |
| 1997-10-13 | $12.33 | $12.33 | 104,550 | — | — |
| 1997-10-10 | $13.00 | $13.00 | 172,350 | — | — |
| 1997-10-09 | $12.50 | $12.50 | 58,200 | — | — |
| 1997-10-08 | $12.88 | $12.87 | 64,650 | — | — |
| 1997-10-07 | $13.00 | $13.00 | 33,900 | — | — |
| 1997-10-06 | $13.08 | $13.08 | 127,500 | — | — |
| 1997-10-03 | $12.58 | $12.58 | 70,650 | — | — |
| 1997-10-02 | $12.67 | $12.67 | 37,800 | — | — |
| 1997-10-01 | $13.17 | $13.17 | 102,900 | — | — |
| 1997-09-30 | $13.00 | $13.00 | 83,850 | — | — |
| 1997-09-29 | $13.00 | $13.00 | 127,800 | — | — |
| 1997-09-26 | $12.17 | $12.17 | 33,000 | — | — |
| 1997-09-25 | $12.17 | $12.17 | 42,900 | — | — |
| 1997-09-24 | $12.17 | $12.17 | 113,100 | — | — |
| 1997-09-23 | $12.67 | $12.67 | 108,750 | — | — |
| 1997-09-22 | $12.42 | $12.42 | 209,850 | — | — |
| 1997-09-19 | $12.21 | $12.21 | 76,650 | — | — |
| 1997-09-18 | $12.25 | $12.25 | 173,250 | — | — |
| 1997-09-17 | $12.50 | $12.50 | 333,300 | — | — |
| 1997-09-16 | $12.75 | $12.75 | 843,900 | — | — |
| 1997-09-15 | $12.33 | $12.33 | 558,000 | — | — |
| 1997-09-12 | $11.92 | $11.92 | 769,200 | — | — |
| 1997-09-11 | $11.79 | $11.79 | 220,650 | — | — |
| 1997-09-10 | $11.50 | $11.50 | 307,200 | — | — |
| 1997-09-09 | $10.67 | $10.67 | 217,500 | — | — |
| 1997-09-08 | $10.71 | $10.71 | 262,350 | — | — |
| 1997-09-05 | $10.83 | $10.83 | 79,950 | — | — |
| 1997-09-04 | $10.75 | $10.75 | 71,100 | — | — |
| 1997-09-03 | $10.83 | $10.83 | 61,050 | — | — |
| 1997-09-02 | $10.83 | $10.83 | 49,950 | — | — |
| 1997-08-29 | $10.58 | $10.58 | 29,400 | — | — |
| 1997-08-28 | $10.83 | $10.83 | 43,650 | — | — |
| 1997-08-27 | $10.83 | $10.83 | 25,500 | — | — |
| 1997-08-26 | $10.83 | $10.83 | 226,200 | — | — |
| 1997-08-25 | $10.58 | $10.58 | 28,200 | — | — |
| 1997-08-22 | $10.67 | $10.67 | 65,850 | — | — |
| 1997-08-21 | $10.67 | $10.67 | 39,150 | — | — |
| 1997-08-20 | $11.00 | $11.00 | 45,900 | — | — |
| 1997-08-19 | $10.92 | $10.92 | 18,900 | — | — |
| 1997-08-18 | $11.17 | $11.17 | 8,250 | — | — |
| 1997-08-15 | $10.83 | $10.83 | 27,450 | — | — |
| 1997-08-14 | $11.00 | $11.00 | 19,050 | — | — |
| 1997-08-13 | $10.92 | $10.92 | 82,500 | — | — |
| 1997-08-12 | $11.33 | $11.33 | 97,050 | — | — |
| 1997-08-11 | $11.25 | $11.25 | 164,700 | — | — |
| 1997-08-08 | $10.83 | $10.83 | 28,050 | — | — |
| 1997-08-07 | $10.92 | $10.92 | 164,550 | — | — |
| 1997-08-06 | $10.75 | $10.75 | 7,950 | — | — |
| 1997-08-05 | $10.92 | $10.92 | 79,800 | — | — |
| 1997-08-04 | $11.08 | $11.08 | 43,650 | — | — |
| 1997-08-01 | $10.67 | $10.67 | 28,050 | — | — |
| 1997-07-31 | $10.50 | $10.50 | 24,300 | — | — |
| 1997-07-30 | $10.50 | $10.50 | 113,700 | — | — |
| 1997-07-29 | $10.67 | $10.67 | 25,350 | — | — |
| 1997-07-28 | $10.75 | $10.75 | 74,400 | — | — |
| 1997-07-25 | $10.17 | $10.17 | 24,000 | — | — |
| 1997-07-24 | $10.50 | $10.50 | 300,750 | — | — |
| 1997-07-23 | $10.92 | $10.92 | 35,400 | — | — |
| 1997-07-22 | $10.92 | $10.92 | 38,550 | — | — |
| 1997-07-21 | $10.83 | $10.83 | 55,650 | — | — |
| 1997-07-18 | $10.75 | $10.75 | 142,200 | — | — |
| 1997-07-17 | $10.79 | $10.79 | 105,600 | — | — |
| 1997-07-16 | $10.67 | $10.67 | 173,550 | — | — |
| 1997-07-15 | $10.58 | $10.58 | 154,050 | — | — |
| 1997-07-14 | $9.93 | $9.93 | 74,850 | — | — |
| 1997-07-11 | $9.75 | $9.75 | 47,250 | — | — |
| 1997-07-10 | $9.50 | $9.50 | 29,400 | — | — |
| 1997-07-09 | $9.50 | $9.50 | 95,700 | — | — |
| 1997-07-08 | $9.33 | $9.33 | 40,800 | — | — |
| 1997-07-07 | $9.67 | $9.67 | 12,900 | — | — |
| 1997-07-03 | $9.58 | $9.58 | 13,800 | — | — |
| 1997-07-02 | $9.50 | $9.50 | 86,550 | — | — |
| 1997-07-01 | $9.17 | $9.17 | 76,050 | — | — |
| 1997-06-30 | $9.42 | $9.42 | 137,100 | — | — |
| 1997-06-27 | $9.17 | $9.17 | 72,600 | — | — |
| 1997-06-26 | $8.67 | $8.67 | 12,000 | — | — |
| 1997-06-25 | $8.75 | $8.75 | 100,650 | — | — |
| 1997-06-24 | $8.58 | $8.58 | 280,050 | — | — |
| 1997-06-23 | $8.21 | $8.21 | 469,650 | — | — |
| 1997-06-20 | $8.08 | $8.08 | 11,550 | — | — |
| 1997-06-19 | $8.08 | $8.08 | 30,750 | — | — |
| 1997-06-18 | $7.92 | $7.92 | 211,350 | — | — |
| 1997-06-17 | $7.83 | $7.83 | 73,050 | — | — |
| 1997-06-16 | $7.83 | $7.83 | 42,000 | — | — |
| 1997-06-13 | $7.92 | $7.92 | 53,250 | — | — |
| 1997-06-12 | $8.00 | $8.00 | 55,050 | — | — |
| 1997-06-11 | $8.00 | $8.00 | 25,350 | — | — |
| 1997-06-10 | $7.92 | $7.92 | 4,950 | — | — |
| 1997-06-09 | $8.08 | $8.08 | 154,650 | — | — |
| 1997-06-06 | $8.08 | $8.08 | 199,350 | — | — |
| 1997-06-05 | $8.17 | $8.17 | 61,200 | — | — |
| 1997-06-04 | $8.17 | $8.17 | 59,250 | — | — |
| 1997-06-03 | $8.00 | $8.00 | 125,700 | — | — |
| 1997-06-02 | $8.50 | $8.50 | 75,450 | — | — |
| 1997-05-30 | $8.08 | $8.08 | 244,950 | — | — |
| 1997-05-29 | $9.17 | $9.17 | 29,850 | — | — |
| 1997-05-28 | $9.17 | $9.17 | 35,550 | — | — |
| 1997-05-27 | $9.08 | $9.08 | 144,150 | — | — |
| 1997-05-23 | $8.92 | $8.92 | 9,150 | — | — |
| 1997-05-22 | $8.92 | $8.92 | 34,950 | — | — |
| 1997-05-21 | $8.67 | $8.67 | 127,950 | — | — |
| 1997-05-20 | $8.50 | $8.50 | 93,450 | — | — |
| 1997-05-19 | $8.50 | $8.50 | 232,050 | — | — |
| 1997-05-16 | $8.83 | $8.83 | 112,500 | — | — |
| 1997-05-15 | $9.08 | $9.08 | 4,800 | — | — |
| 1997-05-14 | $9.33 | $9.33 | 64,050 | — | — |
| 1997-05-13 | $8.92 | $8.92 | 4,800 | — | — |
| 1997-05-12 | $8.83 | $8.83 | 17,400 | — | — |
| 1997-05-09 | $8.83 | $8.83 | 40,500 | — | — |
| 1997-05-08 | $8.83 | $8.83 | 39,900 | — | — |
| 1997-05-07 | $8.75 | $8.75 | 172,800 | — | — |
| 1997-05-06 | $8.63 | $8.62 | 74,550 | — | — |
| 1997-05-05 | $8.33 | $8.33 | 41,700 | — | — |
| 1997-05-02 | $8.25 | $8.25 | 55,950 | — | — |
| 1997-05-01 | $7.83 | $7.83 | 23,700 | — | — |
| 1997-04-30 | $7.75 | $7.75 | 24,150 | — | — |
| 1997-04-29 | $7.75 | $7.75 | 20,550 | — | — |
| 1997-04-28 | $7.75 | $7.75 | 22,050 | — | — |
| 1997-04-25 | $7.58 | $7.58 | 36,600 | — | — |
| 1997-04-24 | $7.75 | $7.75 | 277,800 | — | — |
| 1997-04-23 | $7.75 | $7.75 | 18,900 | — | — |
| 1997-04-22 | $7.92 | $7.92 | 82,350 | — | — |
| 1997-04-21 | $8.08 | $8.08 | 192,900 | — | — |
| 1997-04-18 | $7.92 | $7.92 | 33,450 | — | — |
| 1997-04-17 | $7.67 | $7.67 | 111,300 | — | — |
| 1997-04-16 | $8.08 | $8.08 | 40,650 | — | — |
| 1997-04-15 | $7.92 | $7.92 | 16,800 | — | — |
| 1997-04-14 | $7.50 | $7.50 | 43,500 | — | — |
| 1997-04-11 | $7.92 | $7.92 | 28,200 | — | — |
| 1997-04-10 | $7.92 | $7.92 | 41,400 | — | — |
| 1997-04-09 | $7.92 | $7.92 | 66,900 | — | — |
| 1997-04-08 | $7.83 | $7.83 | 49,500 | — | — |
| 1997-04-07 | $7.50 | $7.50 | 49,200 | — | — |
| 1997-04-04 | $7.83 | $7.83 | 36,000 | — | — |
| 1997-04-03 | $7.33 | $7.33 | 114,450 | — | — |
| 1997-04-02 | $7.63 | $7.62 | 84,600 | — | — |
| 1997-04-01 | $8.08 | $8.08 | 41,850 | — | — |
| 1997-03-31 | $7.92 | $7.92 | 39,150 | — | — |
| 1997-03-27 | $8.08 | $8.08 | 30,000 | — | — |
| 1997-03-26 | $8.17 | $8.17 | 0 | — | — |
| 1997-03-25 | $8.17 | $8.17 | 16,200 | — | — |
| 1997-03-24 | $8.08 | $8.08 | 15,750 | — | — |
| 1997-03-21 | $8.17 | $8.17 | 63,450 | — | — |
| 1997-03-20 | $8.33 | $8.33 | 103,350 | — | — |
| 1997-03-19 | $8.42 | $8.42 | 6,600 | — | — |
| 1997-03-18 | $8.63 | $8.62 | 13,800 | — | — |
| 1997-03-17 | $8.83 | $8.83 | 39,150 | — | — |
| 1997-03-14 | $9.17 | $9.17 | 4,500 | — | — |
| 1997-03-13 | $9.08 | $9.08 | 9,450 | — | — |
| 1997-03-12 | $9.08 | $9.08 | 47,250 | — | — |
| 1997-03-11 | $9.50 | $9.50 | 37,050 | — | — |
| 1997-03-10 | $9.83 | $9.83 | 9,450 | — | — |
| 1997-03-07 | $9.67 | $9.67 | 40,200 | — | — |
| 1997-03-06 | $9.00 | $9.00 | 18,900 | — | — |
| 1997-03-05 | $9.17 | $9.17 | 4,500 | — | — |
| 1997-03-04 | $9.00 | $9.00 | 6,300 | — | — |
| 1997-03-03 | $9.00 | $9.00 | 43,500 | — | — |
| 1997-02-28 | $8.92 | $8.92 | 55,350 | — | — |
| 1997-02-27 | $8.67 | $8.67 | 162,300 | — | — |
| 1997-02-26 | $9.50 | $9.50 | 103,350 | — | — |
| 1997-02-25 | $9.75 | $9.75 | 93,900 | — | — |
| 1997-02-24 | $9.75 | $9.75 | 51,000 | — | — |
| 1997-02-21 | $9.67 | $9.67 | 98,100 | — | — |
| 1997-02-20 | $10.17 | $10.17 | 18,000 | — | — |
| 1997-02-19 | $10.08 | $10.08 | 100,050 | — | — |
| 1997-02-18 | $10.00 | $10.00 | 49,200 | — | — |
| 1997-02-14 | $9.92 | $9.92 | 25,950 | — | — |
| 1997-02-13 | $10.00 | $10.00 | 272,550 | — | — |
| 1997-02-12 | $10.00 | $10.00 | 63,600 | — | — |
| 1997-02-11 | $9.42 | $9.42 | 23,400 | — | — |
| 1997-02-10 | $9.42 | $9.42 | 98,400 | — | — |
| 1997-02-07 | $9.17 | $9.17 | 27,600 | — | — |
| 1997-02-06 | $9.17 | $9.17 | 62,550 | — | — |
| 1997-02-05 | $9.50 | $9.50 | 26,400 | — | — |
| 1997-02-04 | $9.50 | $9.50 | 46,950 | — | — |
| 1997-02-03 | $9.58 | $9.58 | 10,950 | — | — |
| 1997-01-31 | $9.63 | $9.63 | 51,900 | — | — |
| 1997-01-30 | $9.75 | $9.75 | 1,950 | — | — |
| 1997-01-29 | $9.50 | $9.50 | 3,600 | — | — |
| 1997-01-28 | $9.50 | $9.50 | 156,150 | — | — |
| 1997-01-27 | $9.33 | $9.33 | 35,400 | — | — |
| 1997-01-24 | $9.42 | $9.42 | 47,400 | — | — |
| 1997-01-23 | $9.17 | $9.17 | 7,050 | — | — |
| 1997-01-22 | $9.25 | $9.25 | 15,450 | — | — |
| 1997-01-21 | $9.25 | $9.25 | 103,350 | — | — |
| 1997-01-20 | $8.71 | $8.71 | 76,050 | — | — |
| 1997-01-17 | $9.00 | $9.00 | 106,200 | — | — |
| 1997-01-16 | $9.08 | $9.08 | 84,300 | — | — |
| 1997-01-15 | $8.79 | $8.79 | 164,550 | — | — |
| 1997-01-14 | $8.92 | $8.92 | 109,050 | — | — |
| 1997-01-13 | $8.58 | $8.58 | 138,150 | — | — |
| 1997-01-10 | $7.92 | $7.92 | 8,700 | — | — |
| 1997-01-09 | $7.75 | $7.75 | 19,200 | — | — |
| 1997-01-08 | $7.83 | $7.83 | 6,000 | — | — |
| 1997-01-07 | $7.83 | $7.83 | 25,050 | — | — |
| 1997-01-06 | $7.75 | $7.75 | 37,050 | — | — |
| 1997-01-03 | $7.58 | $7.58 | 21,450 | — | — |
| 1997-01-02 | $7.17 | $7.17 | 20,250 | — | — |