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
- 1995-01-25 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 | $8.20 | $8.20 | 273,750 | — | — |
| 1997-12-30 | $8.25 | $8.25 | 221,750 | — | — |
| 1997-12-29 | $8.50 | $8.50 | 262,000 | — | — |
| 1997-12-26 | $8.60 | $8.60 | 11,750 | — | — |
| 1997-12-24 | $8.60 | $8.60 | 568,750 | — | — |
| 1997-12-23 | $8.80 | $8.80 | 67,750 | — | — |
| 1997-12-22 | $8.45 | $8.45 | 97,500 | — | — |
| 1997-12-19 | $8.40 | $8.40 | 37,750 | — | — |
| 1997-12-18 | $8.55 | $8.55 | 103,500 | — | — |
| 1997-12-17 | $8.80 | $8.80 | 161,250 | — | — |
| 1997-12-16 | $8.30 | $8.30 | 196,000 | — | — |
| 1997-12-15 | $7.85 | $7.85 | 37,250 | — | — |
| 1997-12-12 | $7.90 | $7.90 | 163,500 | — | — |
| 1997-12-11 | $8.20 | $8.20 | 66,000 | — | — |
| 1997-12-10 | $8.40 | $8.40 | 118,000 | — | — |
| 1997-12-09 | $8.40 | $8.40 | 184,250 | — | — |
| 1997-12-08 | $8.40 | $8.40 | 61,250 | — | — |
| 1997-12-05 | $8.20 | $8.20 | 265,000 | — | — |
| 1997-12-04 | $8.20 | $8.20 | 1,219,500 | — | — |
| 1997-12-03 | $8.30 | $8.30 | 730,500 | — | — |
| 1997-12-02 | $8.38 | $8.37 | 417,500 | — | — |
| 1997-12-01 | $8.70 | $8.70 | 231,500 | — | — |
| 1997-11-28 | $9.00 | $9.00 | 57,750 | — | — |
| 1997-11-26 | $9.25 | $9.25 | 59,000 | — | — |
| 1997-11-25 | $9.28 | $9.27 | 31,500 | — | — |
| 1997-11-24 | $9.33 | $9.32 | 112,250 | — | — |
| 1997-11-21 | $9.60 | $9.60 | 40,500 | — | — |
| 1997-11-20 | $9.55 | $9.55 | 83,500 | — | — |
| 1997-11-19 | $9.45 | $9.45 | 27,750 | — | — |
| 1997-11-18 | $9.50 | $9.50 | 82,250 | — | — |
| 1997-11-17 | $9.55 | $9.55 | 137,750 | — | — |
| 1997-11-14 | $9.58 | $9.57 | 119,250 | — | — |
| 1997-11-13 | $9.31 | $9.31 | 56,750 | — | — |
| 1997-11-12 | $9.00 | $9.00 | 64,500 | — | — |
| 1997-11-11 | $9.10 | $9.10 | 0 | — | — |
| 1997-11-10 | $9.10 | $9.10 | 33,250 | — | — |
| 1997-11-07 | $8.80 | $8.80 | 326,250 | — | — |
| 1997-11-06 | $8.95 | $8.95 | 95,250 | — | — |
| 1997-11-05 | $9.15 | $9.15 | 3,750 | — | — |
| 1997-11-04 | $9.10 | $9.10 | 89,250 | — | — |
| 1997-11-03 | $9.15 | $9.15 | 308,250 | — | — |
| 1997-10-31 | $8.90 | $8.90 | 26,750 | — | — |
| 1997-10-30 | $8.70 | $8.70 | 397,750 | — | — |
| 1997-10-29 | $8.95 | $8.95 | 448,250 | — | — |
| 1997-10-28 | $8.35 | $8.35 | 433,000 | — | — |
| 1997-10-27 | $7.45 | $7.45 | 195,000 | — | — |
| 1997-10-24 | $8.40 | $8.40 | 115,750 | — | — |
| 1997-10-23 | $8.50 | $8.50 | 31,500 | — | — |
| 1997-10-22 | $8.85 | $8.85 | 341,250 | — | — |
| 1997-10-21 | $8.35 | $8.35 | 432,750 | — | — |
| 1997-10-20 | $8.45 | $8.45 | 157,750 | — | — |
| 1997-10-17 | $8.25 | $8.25 | 92,500 | — | — |
| 1997-10-16 | $8.78 | $8.77 | 86,750 | — | — |
| 1997-10-15 | $9.15 | $9.15 | 155,750 | — | — |
| 1997-10-14 | $9.25 | $9.25 | 433,500 | — | — |
| 1997-10-13 | $9.23 | $9.22 | 6,250 | — | — |
| 1997-10-10 | $9.33 | $9.32 | 320,250 | — | — |
| 1997-10-09 | $9.30 | $9.30 | 183,750 | — | — |
| 1997-10-08 | $9.40 | $9.40 | 205,500 | — | — |
| 1997-10-07 | $9.20 | $9.20 | 397,750 | — | — |
| 1997-10-06 | $9.30 | $9.30 | 50,250 | — | — |
| 1997-10-03 | $9.25 | $9.25 | 273,250 | — | — |
| 1997-10-02 | $8.95 | $8.95 | 294,000 | — | — |
| 1997-10-01 | $9.00 | $9.00 | 37,750 | — | — |
| 1997-09-30 | $9.09 | $9.09 | 288,750 | — | — |
| 1997-09-29 | $9.05 | $9.05 | 193,750 | — | — |
| 1997-09-26 | $9.10 | $9.10 | 108,250 | — | — |
| 1997-09-25 | $9.10 | $9.10 | 163,000 | — | — |
| 1997-09-24 | $9.10 | $9.10 | 461,250 | — | — |
| 1997-09-23 | $8.80 | $8.80 | 230,000 | — | — |
| 1997-09-22 | $8.58 | $8.57 | 226,000 | — | — |
| 1997-09-19 | $8.95 | $8.95 | 91,250 | — | — |
| 1997-09-18 | $9.05 | $9.05 | 169,750 | — | — |
| 1997-09-17 | $9.60 | $9.60 | 66,000 | — | — |
| 1997-09-16 | $9.58 | $9.57 | 84,750 | — | — |
| 1997-09-15 | $9.50 | $9.50 | 164,000 | — | — |
| 1997-09-12 | $9.53 | $9.52 | 111,250 | — | — |
| 1997-09-11 | $9.55 | $9.55 | 279,000 | — | — |
| 1997-09-10 | $9.45 | $9.45 | 488,250 | — | — |
| 1997-09-09 | $9.60 | $9.60 | 215,000 | — | — |
| 1997-09-08 | $9.55 | $9.55 | 718,500 | — | — |
| 1997-09-05 | $9.35 | $9.35 | 171,000 | — | — |
| 1997-09-04 | $9.11 | $9.11 | 89,250 | — | — |
| 1997-09-03 | $9.10 | $9.10 | 40,250 | — | — |
| 1997-09-02 | $9.15 | $9.15 | 277,750 | — | — |
| 1997-08-29 | $8.90 | $8.90 | 92,500 | — | — |
| 1997-08-28 | $8.85 | $8.85 | 157,500 | — | — |
| 1997-08-27 | $8.89 | $8.89 | 221,750 | — | — |
| 1997-08-26 | $8.90 | $8.90 | 395,000 | — | — |
| 1997-08-25 | $8.75 | $8.75 | 215,500 | — | — |
| 1997-08-22 | $8.25 | $8.25 | 61,500 | — | — |
| 1997-08-21 | $8.25 | $8.25 | 205,750 | — | — |
| 1997-08-20 | $8.20 | $8.20 | 165,500 | — | — |
| 1997-08-19 | $8.18 | $8.17 | 179,750 | — | — |
| 1997-08-18 | $8.16 | $8.16 | 107,750 | — | — |
| 1997-08-15 | $8.13 | $8.12 | 302,000 | — | — |
| 1997-08-14 | $8.10 | $8.10 | 241,750 | — | — |
| 1997-08-13 | $7.95 | $7.95 | 202,000 | — | — |
| 1997-08-12 | $7.90 | $7.90 | 288,500 | — | — |
| 1997-08-11 | $7.60 | $7.60 | 169,000 | — | — |
| 1997-08-08 | $7.45 | $7.45 | 164,750 | — | — |
| 1997-08-07 | $8.10 | $8.10 | 264,500 | — | — |
| 1997-08-06 | $8.15 | $8.15 | 413,750 | — | — |
| 1997-08-05 | $8.05 | $8.05 | 1,010,500 | — | — |
| 1997-08-04 | $7.75 | $7.75 | 699,250 | — | — |
| 1997-08-01 | $7.33 | $7.32 | 165,250 | — | — |
| 1997-07-31 | $7.40 | $7.40 | 124,250 | — | — |
| 1997-07-30 | $7.20 | $7.20 | 108,000 | — | — |
| 1997-07-29 | $7.15 | $7.15 | 613,750 | — | — |
| 1997-07-28 | $7.28 | $7.27 | 101,000 | — | — |
| 1997-07-25 | $7.25 | $7.25 | 16,250 | — | — |
| 1997-07-24 | $7.30 | $7.30 | 160,250 | — | — |
| 1997-07-23 | $7.30 | $7.30 | 103,000 | — | — |
| 1997-07-22 | $7.43 | $7.42 | 272,500 | — | — |
| 1997-07-21 | $7.40 | $7.40 | 16,000 | — | — |
| 1997-07-18 | $7.45 | $7.45 | 345,000 | — | — |
| 1997-07-17 | $7.45 | $7.45 | 389,000 | — | — |
| 1997-07-16 | $7.55 | $7.55 | 65,250 | — | — |
| 1997-07-15 | $7.70 | $7.70 | 80,500 | — | — |
| 1997-07-14 | $7.63 | $7.62 | 113,000 | — | — |
| 1997-07-11 | $7.58 | $7.57 | 133,250 | — | — |
| 1997-07-10 | $7.60 | $7.60 | 523,750 | — | — |
| 1997-07-09 | $7.70 | $7.70 | 46,250 | — | — |
| 1997-07-08 | $7.75 | $7.75 | 184,250 | — | — |
| 1997-07-07 | $7.50 | $7.50 | 68,000 | — | — |
| 1997-07-03 | $7.85 | $7.85 | 38,750 | — | — |
| 1997-07-02 | $7.70 | $7.70 | 110,500 | — | — |
| 1997-07-01 | $7.80 | $7.80 | 443,250 | — | — |
| 1997-06-30 | $7.95 | $7.95 | 212,750 | — | — |
| 1997-06-27 | $7.90 | $7.90 | 329,250 | — | — |
| 1997-06-26 | $8.00 | $8.00 | 153,750 | — | — |
| 1997-06-25 | $7.98 | $7.97 | 51,750 | — | — |
| 1997-06-24 | $7.90 | $7.90 | 223,750 | — | — |
| 1997-06-23 | $7.90 | $7.90 | 74,000 | — | — |
| 1997-06-20 | $7.85 | $7.85 | 632,750 | — | — |
| 1997-06-19 | $8.10 | $8.10 | 1,266,000 | — | — |
| 1997-06-18 | $8.00 | $8.00 | 1,429,250 | — | — |
| 1997-06-17 | $7.45 | $7.45 | 800,500 | — | — |
| 1997-06-16 | $7.00 | $7.00 | 145,500 | — | — |
| 1997-06-13 | $7.08 | $7.07 | 543,250 | — | — |
| 1997-06-12 | $7.20 | $7.20 | 233,250 | — | — |
| 1997-06-11 | $7.40 | $7.40 | 220,250 | — | — |
| 1997-06-10 | $7.50 | $7.50 | 422,000 | — | — |
| 1997-06-09 | $7.65 | $7.65 | 187,250 | — | — |
| 1997-06-06 | $7.80 | $7.80 | 321,750 | — | — |
| 1997-06-05 | $7.85 | $7.85 | 38,750 | — | — |
| 1997-06-04 | $7.75 | $7.75 | 7,250 | — | — |
| 1997-06-03 | $7.88 | $7.87 | 291,000 | — | — |
| 1997-06-02 | $7.95 | $7.95 | 106,500 | — | — |
| 1997-05-30 | $7.70 | $7.70 | 143,000 | — | — |
| 1997-05-29 | $7.60 | $7.60 | 114,500 | — | — |
| 1997-05-28 | $7.35 | $7.35 | 112,000 | — | — |
| 1997-05-27 | $7.10 | $7.10 | 62,250 | — | — |
| 1997-05-23 | $7.10 | $7.10 | 98,500 | — | — |
| 1997-05-22 | $7.15 | $7.15 | 171,500 | — | — |
| 1997-05-21 | $7.10 | $7.10 | 57,500 | — | — |
| 1997-05-20 | $7.15 | $7.15 | 23,750 | — | — |
| 1997-05-19 | $7.10 | $7.10 | 292,000 | — | — |
| 1997-05-16 | $7.10 | $7.10 | 257,750 | — | — |
| 1997-05-15 | $7.40 | $7.40 | 228,500 | — | — |
| 1997-05-14 | $7.40 | $7.40 | 811,000 | — | — |
| 1997-05-13 | $6.90 | $6.90 | 67,750 | — | — |
| 1997-05-12 | $6.98 | $6.97 | 1,207,750 | — | — |
| 1997-05-09 | $7.10 | $7.10 | 388,000 | — | — |
| 1997-05-08 | $6.98 | $6.97 | 207,500 | — | — |
| 1997-05-07 | $7.15 | $7.15 | 468,250 | — | — |
| 1997-05-06 | $7.05 | $7.05 | 519,750 | — | — |
| 1997-05-05 | $6.80 | $6.80 | 685,250 | — | — |
| 1997-05-02 | $5.90 | $5.90 | 95,500 | — | — |
| 1997-05-01 | $5.70 | $5.70 | 48,250 | — | — |
| 1997-04-30 | $5.60 | $5.60 | 167,250 | — | — |
| 1997-04-29 | $5.70 | $5.70 | 90,250 | — | — |
| 1997-04-28 | $5.63 | $5.62 | 502,250 | — | — |
| 1997-04-25 | $5.70 | $5.70 | 108,250 | — | — |
| 1997-04-24 | $5.80 | $5.80 | 55,750 | — | — |
| 1997-04-23 | $5.80 | $5.80 | 106,000 | — | — |
| 1997-04-22 | $5.75 | $5.75 | 146,000 | — | — |
| 1997-04-21 | $5.65 | $5.65 | 106,000 | — | — |
| 1997-04-18 | $5.55 | $5.55 | 128,750 | — | — |
| 1997-04-17 | $5.65 | $5.65 | 134,000 | — | — |
| 1997-04-16 | $5.60 | $5.60 | 18,250 | — | — |
| 1997-04-15 | $5.70 | $5.70 | 63,250 | — | — |
| 1997-04-14 | $5.50 | $5.50 | 59,250 | — | — |
| 1997-04-11 | $5.55 | $5.55 | 82,500 | — | — |
| 1997-04-10 | $5.75 | $5.75 | 56,000 | — | — |
| 1997-04-09 | $5.65 | $5.65 | 50,000 | — | — |
| 1997-04-08 | $5.45 | $5.45 | 52,500 | — | — |
| 1997-04-07 | $5.35 | $5.35 | 5,500 | — | — |
| 1997-04-04 | $5.45 | $5.45 | 181,000 | — | — |
| 1997-04-03 | $5.35 | $5.35 | 31,250 | — | — |
| 1997-04-02 | $5.35 | $5.35 | 167,750 | — | — |
| 1997-04-01 | $5.58 | $5.57 | 188,000 | — | — |
| 1997-03-31 | $5.75 | $5.75 | 103,250 | — | — |
| 1997-03-27 | $5.80 | $5.80 | 404,500 | — | — |
| 1997-03-26 | $5.95 | $5.95 | 85,500 | — | — |
| 1997-03-25 | $5.50 | $5.50 | 182,000 | — | — |
| 1997-03-24 | $5.50 | $5.50 | 82,000 | — | — |
| 1997-03-21 | $5.40 | $5.40 | 152,250 | — | — |
| 1997-03-20 | $5.30 | $5.30 | 141,250 | — | — |
| 1997-03-19 | $5.20 | $5.20 | 343,500 | — | — |
| 1997-03-18 | $4.85 | $4.85 | 528,500 | — | — |
| 1997-03-17 | $4.93 | $4.92 | 186,750 | — | — |
| 1997-03-14 | $5.00 | $5.00 | 389,250 | — | — |
| 1997-03-13 | $4.95 | $4.95 | 125,250 | — | — |
| 1997-03-12 | $4.95 | $4.95 | 227,250 | — | — |
| 1997-03-11 | $5.20 | $5.20 | 46,750 | — | — |
| 1997-03-10 | $5.15 | $5.15 | 47,500 | — | — |
| 1997-03-07 | $5.15 | $5.15 | 3,256,500 | — | — |
| 1997-03-06 | $4.90 | $4.90 | 162,250 | — | — |
| 1997-03-05 | $5.00 | $5.00 | 293,500 | — | — |
| 1997-03-04 | $5.15 | $5.15 | 172,500 | — | — |
| 1997-03-03 | $5.43 | $5.42 | 951,250 | — | — |
| 1997-02-28 | $5.55 | $5.55 | 38,500 | — | — |
| 1997-02-27 | $5.60 | $5.60 | 43,250 | — | — |
| 1997-02-26 | $5.65 | $5.65 | 78,750 | — | — |
| 1997-02-25 | $5.65 | $5.65 | 142,750 | — | — |
| 1997-02-24 | $5.55 | $5.55 | 79,250 | — | — |
| 1997-02-21 | $5.50 | $5.50 | 324,750 | — | — |
| 1997-02-20 | $5.70 | $5.70 | 71,000 | — | — |
| 1997-02-19 | $5.90 | $5.90 | 118,750 | — | — |
| 1997-02-18 | $5.65 | $5.65 | 72,000 | — | — |
| 1997-02-14 | $5.60 | $5.60 | 300,000 | — | — |
| 1997-02-13 | $5.50 | $5.50 | 4,375,250 | — | — |
| 1997-02-12 | $5.70 | $5.70 | 8,250 | — | — |
| 1997-02-11 | $5.80 | $5.80 | 25,500 | — | — |
| 1997-02-10 | $5.75 | $5.75 | 69,750 | — | — |
| 1997-02-07 | $5.90 | $5.90 | 199,250 | — | — |
| 1997-02-06 | $6.00 | $6.00 | 102,500 | — | — |
| 1997-02-05 | $5.90 | $5.90 | 113,500 | — | — |
| 1997-02-04 | $6.40 | $6.40 | 42,000 | — | — |
| 1997-02-03 | $6.60 | $6.60 | 22,500 | — | — |
| 1997-01-31 | $6.58 | $6.57 | 8,750 | — | — |
| 1997-01-30 | $6.60 | $6.60 | 293,000 | — | — |
| 1997-01-29 | $6.55 | $6.55 | 183,000 | — | — |
| 1997-01-28 | $6.55 | $6.55 | 15,000 | — | — |
| 1997-01-27 | $6.55 | $6.55 | 7,500 | — | — |
| 1997-01-24 | $6.55 | $6.55 | 59,000 | — | — |
| 1997-01-23 | $6.80 | $6.80 | 190,250 | — | — |
| 1997-01-22 | $6.80 | $6.80 | 63,500 | — | — |
| 1997-01-21 | $6.80 | $6.80 | 89,750 | — | — |
| 1997-01-20 | $6.90 | $6.90 | 180,000 | — | — |
| 1997-01-17 | $6.90 | $6.90 | 146,500 | — | — |
| 1997-01-16 | $6.75 | $6.75 | 83,750 | — | — |
| 1997-01-15 | $6.85 | $6.85 | 301,750 | — | — |
| 1997-01-14 | $6.65 | $6.65 | 296,000 | — | — |
| 1997-01-13 | $6.60 | $6.60 | 128,000 | — | — |
| 1997-01-10 | $6.45 | $6.45 | 86,750 | — | — |
| 1997-01-09 | $6.60 | $6.60 | 59,250 | — | — |
| 1997-01-08 | $6.50 | $6.50 | 446,000 | — | — |
| 1997-01-07 | $5.95 | $5.95 | 200,000 | — | — |
| 1997-01-06 | $5.70 | $5.70 | 35,500 | — | — |
| 1997-01-03 | $5.65 | $5.65 | 106,250 | — | — |
| 1997-01-02 | $5.60 | $5.60 | 144,000 | — | — |