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
- 1980-03-17 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 | $7.44 | $9.26 | 80,400 | — | — |
| 1997-12-30 | $7.63 | $9.49 | 49,200 | — | — |
| 1997-12-29 | $7.84 | $9.77 | 38,000 | — | — |
| 1997-12-26 | $7.81 | $9.73 | 12,000 | — | — |
| 1997-12-24 | $7.86 | $9.79 | 276,400 | — | — |
| 1997-12-23 | $7.86 | $9.79 | 202,400 | — | — |
| 1997-12-22 | $7.81 | $9.73 | 51,200 | — | — |
| 1997-12-19 | $7.70 | $9.59 | 84,800 | — | — |
| 1997-12-18 | $7.53 | $9.38 | 45,600 | — | — |
| 1997-12-17 | $7.42 | $9.24 | 36,400 | — | — |
| 1997-12-16 | $7.42 | $9.24 | 66,800 | — | — |
| 1997-12-15 | $7.28 | $9.07 | 44,000 | — | — |
| 1997-12-12 | $7.25 | $9.03 | 80,000 | — | — |
| 1997-12-11 | $7.47 | $9.30 | 53,600 | — | — |
| 1997-12-10 | $7.73 | $9.63 | 86,000 | — | — |
| 1997-12-09 | $7.75 | $9.65 | 148,000 | — | — |
| 1997-12-08 | $7.73 | $9.63 | 20,000 | — | — |
| 1997-12-05 | $7.72 | $9.61 | 129,200 | — | — |
| 1997-12-04 | $7.69 | $9.57 | 40,400 | — | — |
| 1997-12-03 | $7.81 | $9.73 | 28,800 | — | — |
| 1997-12-02 | $7.78 | $9.69 | 698,000 | — | — |
| 1997-12-01 | $8.02 | $9.98 | 77,200 | — | — |
| 1997-11-28 | $7.94 | $9.88 | 30,000 | — | — |
| 1997-11-26 | $7.95 | $9.90 | 88,800 | — | — |
| 1997-11-25 | $7.97 | $9.92 | 70,400 | — | — |
| 1997-11-24 | $8.17 | $10.18 | 43,600 | — | — |
| 1997-11-21 | $8.25 | $10.27 | 75,600 | — | — |
| 1997-11-20 | $8.48 | $10.56 | 137,600 | — | — |
| 1997-11-19 | $8.45 | $10.53 | 62,000 | — | — |
| 1997-11-18 | $8.45 | $10.53 | 37,200 | — | — |
| 1997-11-17 | $8.50 | $10.58 | 235,200 | — | — |
| 1997-11-14 | $8.59 | $10.70 | 114,800 | — | — |
| 1997-11-13 | $8.55 | $10.64 | 66,000 | — | — |
| 1997-11-12 | $8.45 | $10.53 | 69,600 | — | — |
| 1997-11-11 | $8.61 | $10.72 | 19,200 | — | — |
| 1997-11-10 | $8.61 | $10.72 | 123,600 | — | — |
| 1997-11-07 | $8.56 | $10.66 | 12,400 | — | — |
| 1997-11-06 | $8.64 | $10.76 | 54,000 | — | — |
| 1997-11-05 | $8.59 | $10.70 | 73,200 | — | — |
| 1997-11-04 | $8.59 | $10.70 | 62,000 | — | — |
| 1997-11-03 | $8.58 | $10.68 | 71,600 | — | — |
| 1997-10-31 | $8.41 | $10.47 | 154,400 | — | — |
| 1997-10-30 | $8.73 | $10.88 | 134,400 | — | — |
| 1997-10-29 | $8.53 | $10.62 | 76,800 | — | — |
| 1997-10-28 | $8.13 | $10.12 | 103,200 | — | — |
| 1997-10-27 | $8.22 | $10.23 | 60,800 | — | — |
| 1997-10-24 | $8.31 | $10.35 | 44,000 | — | — |
| 1997-10-23 | $8.17 | $10.18 | 103,600 | — | — |
| 1997-10-22 | $8.19 | $10.19 | 110,800 | — | — |
| 1997-10-21 | $8.14 | $10.14 | 245,600 | — | — |
| 1997-10-20 | $8.00 | $9.96 | 62,800 | — | — |
| 1997-10-17 | $8.02 | $9.93 | 315,200 | — | — |
| 1997-10-16 | $8.08 | $10.01 | 85,200 | — | — |
| 1997-10-15 | $8.30 | $10.28 | 31,600 | — | — |
| 1997-10-14 | $8.28 | $10.26 | 101,200 | — | — |
| 1997-10-13 | $8.41 | $10.42 | 56,000 | — | — |
| 1997-10-10 | $8.36 | $10.36 | 43,600 | — | — |
| 1997-10-09 | $8.28 | $10.26 | 32,400 | — | — |
| 1997-10-08 | $8.25 | $10.22 | 88,800 | — | — |
| 1997-10-07 | $8.28 | $10.26 | 70,400 | — | — |
| 1997-10-06 | $8.28 | $10.26 | 96,000 | — | — |
| 1997-10-03 | $8.36 | $10.36 | 22,800 | — | — |
| 1997-10-02 | $8.31 | $10.30 | 50,000 | — | — |
| 1997-10-01 | $8.31 | $10.30 | 44,400 | — | — |
| 1997-09-30 | $8.25 | $10.22 | 81,600 | — | — |
| 1997-09-29 | $8.25 | $10.22 | 34,800 | — | — |
| 1997-09-26 | $8.39 | $10.40 | 42,800 | — | — |
| 1997-09-25 | $8.36 | $10.36 | 81,600 | — | — |
| 1997-09-24 | $8.36 | $10.36 | 23,600 | — | — |
| 1997-09-23 | $8.34 | $10.34 | 80,400 | — | — |
| 1997-09-22 | $8.33 | $10.32 | 68,000 | — | — |
| 1997-09-19 | $8.34 | $10.34 | 83,200 | — | — |
| 1997-09-18 | $8.38 | $10.38 | 71,200 | — | — |
| 1997-09-17 | $8.50 | $10.53 | 34,400 | — | — |
| 1997-09-16 | $8.41 | $10.42 | 27,200 | — | — |
| 1997-09-15 | $8.30 | $10.28 | 304,400 | — | — |
| 1997-09-12 | $8.34 | $10.34 | 45,600 | — | — |
| 1997-09-11 | $8.33 | $10.32 | 24,800 | — | — |
| 1997-09-10 | $8.30 | $10.28 | 417,200 | — | — |
| 1997-09-09 | $8.27 | $10.24 | 32,000 | — | — |
| 1997-09-08 | $8.14 | $10.09 | 24,400 | — | — |
| 1997-09-05 | $8.08 | $10.01 | 46,400 | — | — |
| 1997-09-04 | $7.98 | $9.90 | 299,200 | — | — |
| 1997-09-03 | $7.88 | $9.76 | 355,600 | — | — |
| 1997-09-02 | $7.81 | $9.68 | 26,400 | — | — |
| 1997-08-29 | $7.78 | $9.64 | 55,600 | — | — |
| 1997-08-28 | $7.83 | $9.70 | 53,600 | — | — |
| 1997-08-27 | $7.77 | $9.62 | 56,000 | — | — |
| 1997-08-26 | $7.89 | $9.78 | 782,800 | — | — |
| 1997-08-25 | $7.63 | $9.45 | 32,400 | — | — |
| 1997-08-22 | $7.55 | $9.35 | 22,400 | — | — |
| 1997-08-21 | $7.50 | $9.30 | 67,600 | — | — |
| 1997-08-20 | $7.44 | $9.22 | 23,600 | — | — |
| 1997-08-19 | $7.45 | $9.24 | 40,400 | — | — |
| 1997-08-18 | $7.41 | $9.18 | 74,000 | — | — |
| 1997-08-15 | $7.42 | $9.20 | 16,800 | — | — |
| 1997-08-14 | $7.50 | $9.30 | 63,200 | — | — |
| 1997-08-13 | $7.50 | $9.30 | 27,200 | — | — |
| 1997-08-12 | $7.45 | $9.24 | 74,400 | — | — |
| 1997-08-11 | $7.42 | $9.20 | 5,600 | — | — |
| 1997-08-08 | $7.42 | $9.20 | 47,600 | — | — |
| 1997-08-07 | $7.44 | $9.22 | 285,200 | — | — |
| 1997-08-06 | $7.38 | $9.14 | 257,600 | — | — |
| 1997-08-05 | $7.34 | $9.10 | 185,200 | — | — |
| 1997-08-04 | $7.36 | $9.12 | 18,000 | — | — |
| 1997-08-01 | $7.34 | $9.10 | 79,200 | — | — |
| 1997-07-31 | $7.34 | $9.10 | 213,200 | — | — |
| 1997-07-30 | $7.31 | $9.06 | 39,600 | — | — |
| 1997-07-29 | $7.30 | $9.05 | 20,000 | — | — |
| 1997-07-28 | $7.30 | $9.04 | 19,200 | — | — |
| 1997-07-25 | $7.34 | $9.10 | 20,000 | — | — |
| 1997-07-24 | $7.33 | $9.08 | 7,200 | — | — |
| 1997-07-23 | $7.28 | $9.02 | 12,000 | — | — |
| 1997-07-22 | $7.30 | $9.04 | 72,000 | — | — |
| 1997-07-21 | $7.38 | $9.14 | 118,000 | — | — |
| 1997-07-18 | $7.39 | $9.12 | 53,200 | — | — |
| 1997-07-17 | $7.58 | $9.35 | 51,200 | — | — |
| 1997-07-16 | $7.47 | $9.21 | 72,400 | — | — |
| 1997-07-15 | $7.50 | $9.25 | 54,800 | — | — |
| 1997-07-14 | $7.50 | $9.25 | 54,400 | — | — |
| 1997-07-11 | $7.48 | $9.23 | 349,200 | — | — |
| 1997-07-10 | $7.44 | $9.17 | 102,800 | — | — |
| 1997-07-09 | $7.30 | $9.00 | 8,800 | — | — |
| 1997-07-08 | $7.28 | $8.98 | 701,200 | — | — |
| 1997-07-07 | $7.31 | $9.02 | 25,600 | — | — |
| 1997-07-03 | $7.34 | $9.06 | 4,800 | — | — |
| 1997-07-02 | $7.34 | $9.06 | 15,200 | — | — |
| 1997-07-01 | $7.31 | $9.02 | 40,400 | — | — |
| 1997-06-30 | $7.16 | $8.83 | 63,200 | — | — |
| 1997-06-27 | $7.16 | $8.83 | 8,000 | — | — |
| 1997-06-26 | $7.16 | $8.83 | 28,000 | — | — |
| 1997-06-25 | $7.22 | $8.90 | 37,200 | — | — |
| 1997-06-24 | $7.11 | $8.77 | 757,600 | — | — |
| 1997-06-23 | $7.03 | $8.67 | 40,800 | — | — |
| 1997-06-20 | $7.06 | $8.71 | 504,800 | — | — |
| 1997-06-19 | $7.22 | $8.90 | 214,400 | — | — |
| 1997-06-18 | $7.13 | $8.79 | 40,000 | — | — |
| 1997-06-17 | $7.13 | $8.79 | 59,200 | — | — |
| 1997-06-16 | $7.16 | $8.83 | 64,400 | — | — |
| 1997-06-13 | $7.16 | $8.83 | 65,200 | — | — |
| 1997-06-12 | $7.19 | $8.87 | 364,000 | — | — |
| 1997-06-11 | $7.19 | $8.87 | 77,200 | — | — |
| 1997-06-10 | $7.25 | $8.94 | 15,600 | — | — |
| 1997-06-09 | $7.34 | $9.06 | 60,000 | — | — |
| 1997-06-06 | $7.34 | $9.06 | 6,800 | — | — |
| 1997-06-05 | $7.38 | $9.10 | 19,200 | — | — |
| 1997-06-04 | $7.34 | $9.06 | 18,000 | — | — |
| 1997-06-03 | $7.38 | $9.10 | 18,400 | — | — |
| 1997-06-02 | $7.44 | $9.17 | 74,800 | — | — |
| 1997-05-30 | $7.38 | $9.10 | 36,800 | — | — |
| 1997-05-29 | $7.25 | $8.94 | 14,800 | — | — |
| 1997-05-28 | $7.34 | $9.06 | 68,000 | — | — |
| 1997-05-27 | $7.28 | $8.98 | 81,600 | — | — |
| 1997-05-23 | $7.25 | $8.94 | 106,400 | — | — |
| 1997-05-22 | $7.06 | $8.71 | 72,800 | — | — |
| 1997-05-21 | $7.09 | $8.75 | 16,400 | — | — |
| 1997-05-20 | $7.06 | $8.71 | 26,800 | — | — |
| 1997-05-19 | $7.06 | $8.71 | 52,400 | — | — |
| 1997-05-16 | $7.00 | $8.63 | 8,000 | — | — |
| 1997-05-15 | $7.03 | $8.67 | 59,200 | — | — |
| 1997-05-14 | $7.03 | $8.67 | 105,200 | — | — |
| 1997-05-13 | $7.03 | $8.67 | 11,200 | — | — |
| 1997-05-12 | $7.03 | $8.67 | 2,000 | — | — |
| 1997-05-09 | $7.03 | $8.67 | 24,400 | — | — |
| 1997-05-08 | $7.09 | $8.75 | 20,000 | — | — |
| 1997-05-07 | $7.13 | $8.79 | 31,200 | — | — |
| 1997-05-06 | $7.19 | $8.87 | 6,000 | — | — |
| 1997-05-05 | $7.19 | $8.87 | 103,600 | — | — |
| 1997-05-02 | $7.09 | $8.75 | 52,400 | — | — |
| 1997-05-01 | $7.03 | $8.67 | 104,800 | — | — |
| 1997-04-30 | $6.97 | $8.60 | 31,200 | — | — |
| 1997-04-29 | $6.91 | $8.52 | 28,800 | — | — |
| 1997-04-28 | $6.97 | $8.60 | 12,400 | — | — |
| 1997-04-25 | $6.94 | $8.56 | 31,600 | — | — |
| 1997-04-24 | $7.00 | $8.63 | 28,400 | — | — |
| 1997-04-23 | $7.03 | $8.67 | 7,200 | — | — |
| 1997-04-22 | $7.00 | $8.63 | 27,200 | — | — |
| 1997-04-21 | $6.97 | $8.60 | 2,000 | — | — |
| 1997-04-18 | $7.00 | $8.59 | 9,200 | — | — |
| 1997-04-17 | $6.94 | $8.51 | 43,200 | — | — |
| 1997-04-16 | $6.97 | $8.55 | 14,400 | — | — |
| 1997-04-15 | $7.03 | $8.63 | 68,400 | — | — |
| 1997-04-14 | $6.94 | $8.51 | 26,400 | — | — |
| 1997-04-11 | $6.97 | $8.55 | 4,400 | — | — |
| 1997-04-10 | $6.94 | $8.51 | 42,000 | — | — |
| 1997-04-09 | $6.94 | $8.51 | 17,600 | — | — |
| 1997-04-08 | $6.97 | $8.55 | 199,200 | — | — |
| 1997-04-07 | $6.94 | $8.51 | 132,400 | — | — |
| 1997-04-04 | $6.88 | $8.44 | 15,600 | — | — |
| 1997-04-03 | $6.84 | $8.40 | 17,200 | — | — |
| 1997-04-02 | $6.88 | $8.44 | 800 | — | — |
| 1997-04-01 | $6.88 | $8.44 | 29,200 | — | — |
| 1997-03-31 | $6.78 | $8.32 | 9,600 | — | — |
| 1997-03-27 | $6.81 | $8.36 | 90,000 | — | — |
| 1997-03-26 | $6.88 | $8.44 | 46,800 | — | — |
| 1997-03-25 | $6.84 | $8.40 | 19,600 | — | — |
| 1997-03-24 | $6.88 | $8.44 | 33,200 | — | — |
| 1997-03-21 | $6.97 | $8.55 | 26,800 | — | — |
| 1997-03-20 | $6.94 | $8.51 | 23,600 | — | — |
| 1997-03-19 | $6.84 | $8.40 | 16,800 | — | — |
| 1997-03-18 | $6.78 | $8.32 | 42,800 | — | — |
| 1997-03-17 | $6.78 | $8.32 | 40,400 | — | — |
| 1997-03-14 | $6.78 | $8.32 | 64,400 | — | — |
| 1997-03-13 | $6.81 | $8.36 | 76,800 | — | — |
| 1997-03-12 | $6.84 | $8.40 | 14,000 | — | — |
| 1997-03-11 | $6.88 | $8.44 | 83,600 | — | — |
| 1997-03-10 | $6.84 | $8.40 | 47,200 | — | — |
| 1997-03-07 | $6.91 | $8.48 | 22,400 | — | — |
| 1997-03-06 | $6.84 | $8.40 | 42,800 | — | — |
| 1997-03-05 | $6.78 | $8.32 | 34,800 | — | — |
| 1997-03-04 | $6.84 | $8.40 | 20,000 | — | — |
| 1997-03-03 | $6.94 | $8.51 | 12,800 | — | — |
| 1997-02-28 | $6.97 | $8.55 | 66,000 | — | — |
| 1997-02-27 | $6.97 | $8.55 | 50,000 | — | — |
| 1997-02-26 | $7.09 | $8.71 | 146,800 | — | — |
| 1997-02-25 | $7.09 | $8.71 | 52,400 | — | — |
| 1997-02-24 | $7.09 | $8.71 | 62,800 | — | — |
| 1997-02-21 | $7.16 | $8.78 | 12,000 | — | — |
| 1997-02-20 | $7.13 | $8.74 | 41,200 | — | — |
| 1997-02-19 | $7.16 | $8.78 | 50,000 | — | — |
| 1997-02-18 | $7.22 | $8.86 | 96,400 | — | — |
| 1997-02-14 | $7.16 | $8.78 | 7,200 | — | — |
| 1997-02-13 | $7.09 | $8.71 | 80,000 | — | — |
| 1997-02-12 | $7.03 | $8.63 | 8,000 | — | — |
| 1997-02-11 | $7.03 | $8.63 | 30,000 | — | — |
| 1997-02-10 | $7.03 | $8.63 | 47,200 | — | — |
| 1997-02-07 | $7.00 | $8.59 | 20,000 | — | — |
| 1997-02-06 | $7.03 | $8.63 | 29,600 | — | — |
| 1997-02-05 | $7.00 | $8.59 | 21,200 | — | — |
| 1997-02-04 | $7.00 | $8.59 | 27,200 | — | — |
| 1997-02-03 | $7.06 | $8.67 | 52,000 | — | — |
| 1997-01-31 | $6.94 | $8.51 | 108,400 | — | — |
| 1997-01-30 | $6.91 | $8.48 | 94,800 | — | — |
| 1997-01-29 | $7.00 | $8.59 | 52,800 | — | — |
| 1997-01-28 | $7.03 | $8.63 | 43,200 | — | — |
| 1997-01-27 | $6.94 | $8.51 | 20,800 | — | — |
| 1997-01-24 | $6.91 | $8.48 | 23,600 | — | — |
| 1997-01-23 | $6.97 | $8.55 | 22,800 | — | — |
| 1997-01-22 | $6.94 | $8.51 | 17,200 | — | — |
| 1997-01-21 | $6.97 | $8.55 | 127,200 | — | — |
| 1997-01-20 | $6.97 | $8.55 | 11,200 | — | — |
| 1997-01-17 | $6.97 | $8.55 | 31,200 | — | — |
| 1997-01-16 | $7.00 | $8.55 | 68,000 | — | — |
| 1997-01-15 | $7.03 | $8.59 | 38,800 | — | — |
| 1997-01-14 | $7.03 | $8.59 | 44,800 | — | — |
| 1997-01-13 | $6.94 | $8.47 | 35,200 | — | — |
| 1997-01-10 | $6.94 | $8.47 | 29,200 | — | — |
| 1997-01-09 | $6.94 | $8.47 | 27,200 | — | — |
| 1997-01-08 | $6.94 | $8.47 | 50,000 | — | — |
| 1997-01-07 | $7.00 | $8.55 | 108,000 | — | — |
| 1997-01-06 | $6.94 | $8.47 | 32,800 | — | — |
| 1997-01-03 | $6.97 | $8.51 | 76,400 | — | — |
| 1997-01-02 | $7.00 | $8.55 | 115,200 | — | — |