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
- 1993-03-04 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 | $6.25 | $6.25 | 16,000 | — | — |
| 1997-12-30 | $6.13 | $6.12 | 15,600 | — | — |
| 1997-12-29 | $6.19 | $6.19 | 33,600 | — | — |
| 1997-12-26 | $6.44 | $6.44 | 7,500 | — | — |
| 1997-12-24 | $6.13 | $6.12 | 5,200 | — | — |
| 1997-12-23 | $5.88 | $5.87 | 33,700 | — | — |
| 1997-12-22 | $6.00 | $6.00 | 34,100 | — | — |
| 1997-12-19 | $6.44 | $6.44 | 11,100 | — | — |
| 1997-12-18 | $6.50 | $6.50 | 13,000 | — | — |
| 1997-12-17 | $6.63 | $6.62 | 10,700 | — | — |
| 1997-12-16 | $6.63 | $6.62 | 30,900 | — | — |
| 1997-12-15 | $6.44 | $6.44 | 44,600 | — | — |
| 1997-12-12 | $6.75 | $6.75 | 6,100 | — | — |
| 1997-12-11 | $6.81 | $6.81 | 26,900 | — | — |
| 1997-12-10 | $7.00 | $7.00 | 16,200 | — | — |
| 1997-12-09 | $7.00 | $7.00 | 7,800 | — | — |
| 1997-12-08 | $7.00 | $7.00 | 30,900 | — | — |
| 1997-12-05 | $7.00 | $7.00 | 300 | — | — |
| 1997-12-04 | $7.00 | $7.00 | 20,800 | — | — |
| 1997-12-03 | $7.25 | $7.25 | 14,500 | — | — |
| 1997-12-02 | $7.25 | $7.25 | 3,200 | — | — |
| 1997-12-01 | $7.13 | $7.12 | 15,400 | — | — |
| 1997-11-28 | $7.28 | $7.28 | 5,800 | — | — |
| 1997-11-26 | $7.20 | $7.20 | 17,300 | — | — |
| 1997-11-25 | $7.09 | $7.09 | 19,700 | — | — |
| 1997-11-24 | $7.00 | $7.00 | 12,200 | — | — |
| 1997-11-21 | $6.88 | $6.87 | 21,500 | — | — |
| 1997-11-20 | $6.75 | $6.75 | 7,900 | — | — |
| 1997-11-19 | $6.88 | $6.87 | 18,200 | — | — |
| 1997-11-18 | $7.00 | $7.00 | 28,600 | — | — |
| 1997-11-17 | $7.00 | $7.00 | 900 | — | — |
| 1997-11-14 | $7.00 | $7.00 | 1,300 | — | — |
| 1997-11-13 | $7.00 | $7.00 | 6,700 | — | — |
| 1997-11-12 | $7.00 | $7.00 | 35,500 | — | — |
| 1997-11-11 | $7.22 | $7.22 | 12,900 | — | — |
| 1997-11-10 | $7.25 | $7.25 | 7,900 | — | — |
| 1997-11-07 | $7.13 | $7.12 | 8,700 | — | — |
| 1997-11-06 | $7.19 | $7.19 | 11,900 | — | — |
| 1997-11-05 | $7.38 | $7.37 | 1,900 | — | — |
| 1997-11-04 | $7.38 | $7.37 | 32,500 | — | — |
| 1997-11-03 | $7.25 | $7.25 | 5,800 | — | — |
| 1997-10-31 | $7.25 | $7.25 | 3,800 | — | — |
| 1997-10-30 | $7.13 | $7.12 | 3,400 | — | — |
| 1997-10-29 | $7.13 | $7.12 | 20,700 | — | — |
| 1997-10-28 | $7.38 | $7.37 | 24,100 | — | — |
| 1997-10-27 | $7.75 | $7.75 | 19,600 | — | — |
| 1997-10-24 | $7.88 | $7.87 | 11,500 | — | — |
| 1997-10-23 | $7.75 | $7.75 | 7,200 | — | — |
| 1997-10-22 | $7.63 | $7.62 | 16,200 | — | — |
| 1997-10-21 | $7.38 | $7.37 | 8,300 | — | — |
| 1997-10-20 | $7.38 | $7.37 | 11,400 | — | — |
| 1997-10-17 | $7.25 | $7.25 | 29,400 | — | — |
| 1997-10-16 | $7.63 | $7.62 | 19,900 | — | — |
| 1997-10-15 | $7.50 | $7.50 | 10,000 | — | — |
| 1997-10-14 | $7.38 | $7.37 | 25,000 | — | — |
| 1997-10-13 | $7.50 | $7.50 | 6,200 | — | — |
| 1997-10-10 | $7.75 | $7.75 | 39,800 | — | — |
| 1997-10-09 | $7.50 | $7.50 | 12,800 | — | — |
| 1997-10-08 | $7.63 | $7.62 | 38,600 | — | — |
| 1997-10-07 | $7.75 | $7.75 | 67,700 | — | — |
| 1997-10-06 | $7.75 | $7.75 | 17,300 | — | — |
| 1997-10-03 | $7.63 | $7.62 | 29,700 | — | — |
| 1997-10-02 | $7.75 | $7.75 | 17,100 | — | — |
| 1997-10-01 | $7.88 | $7.87 | 68,100 | — | — |
| 1997-09-30 | $7.25 | $7.25 | 12,200 | — | — |
| 1997-09-29 | $7.25 | $7.25 | 12,900 | — | — |
| 1997-09-26 | $7.13 | $7.12 | 15,100 | — | — |
| 1997-09-25 | $7.13 | $7.12 | 13,700 | — | — |
| 1997-09-24 | $7.13 | $7.12 | 10,100 | — | — |
| 1997-09-23 | $7.25 | $7.25 | 21,800 | — | — |
| 1997-09-22 | $7.00 | $7.00 | 12,200 | — | — |
| 1997-09-19 | $7.00 | $7.00 | 21,500 | — | — |
| 1997-09-18 | $7.00 | $7.00 | 1,400 | — | — |
| 1997-09-17 | $7.00 | $7.00 | 9,900 | — | — |
| 1997-09-16 | $7.00 | $7.00 | 8,300 | — | — |
| 1997-09-15 | $7.25 | $7.25 | 8,200 | — | — |
| 1997-09-12 | $7.25 | $7.25 | 17,300 | — | — |
| 1997-09-11 | $7.13 | $7.12 | 14,600 | — | — |
| 1997-09-10 | $7.13 | $7.12 | 4,600 | — | — |
| 1997-09-09 | $7.00 | $7.00 | 77,200 | — | — |
| 1997-09-08 | $6.75 | $6.75 | 5,000 | — | — |
| 1997-09-05 | $7.00 | $7.00 | 11,200 | — | — |
| 1997-09-04 | $7.00 | $7.00 | 7,000 | — | — |
| 1997-09-03 | $7.25 | $7.25 | 7,400 | — | — |
| 1997-09-02 | $7.25 | $7.25 | 5,300 | — | — |
| 1997-08-29 | $6.88 | $6.87 | 34,900 | — | — |
| 1997-08-28 | $6.88 | $6.87 | 5,600 | — | — |
| 1997-08-27 | $7.25 | $7.25 | 5,000 | — | — |
| 1997-08-26 | $7.25 | $7.25 | 39,900 | — | — |
| 1997-08-25 | $7.13 | $7.12 | 2,500 | — | — |
| 1997-08-22 | $7.00 | $7.00 | 9,600 | — | — |
| 1997-08-21 | $7.38 | $7.37 | 20,900 | — | — |
| 1997-08-20 | $7.38 | $7.37 | 7,500 | — | — |
| 1997-08-19 | $7.13 | $7.12 | 41,800 | — | — |
| 1997-08-18 | $7.38 | $7.37 | 17,600 | — | — |
| 1997-08-15 | $7.25 | $7.25 | 25,200 | — | — |
| 1997-08-14 | $7.56 | $7.56 | 41,100 | — | — |
| 1997-08-13 | $8.00 | $8.00 | 77,300 | — | — |
| 1997-08-12 | $8.00 | $8.00 | 72,400 | — | — |
| 1997-08-11 | $8.00 | $8.00 | 24,800 | — | — |
| 1997-08-08 | $8.00 | $8.00 | 30,600 | — | — |
| 1997-08-07 | $7.63 | $7.62 | 11,100 | — | — |
| 1997-08-06 | $7.63 | $7.62 | 9,200 | — | — |
| 1997-08-05 | $8.00 | $8.00 | 21,300 | — | — |
| 1997-08-04 | $7.63 | $7.62 | 7,900 | — | — |
| 1997-08-01 | $8.00 | $8.00 | 2,700 | — | — |
| 1997-07-31 | $8.00 | $8.00 | 31,500 | — | — |
| 1997-07-30 | $8.00 | $8.00 | 32,900 | — | — |
| 1997-07-29 | $8.25 | $8.25 | 29,900 | — | — |
| 1997-07-28 | $8.16 | $8.16 | 48,700 | — | — |
| 1997-07-25 | $8.00 | $8.00 | 25,800 | — | — |
| 1997-07-24 | $7.88 | $7.87 | 110,200 | — | — |
| 1997-07-23 | $7.75 | $7.75 | 70,000 | — | — |
| 1997-07-22 | $7.38 | $7.37 | 26,900 | — | — |
| 1997-07-21 | $7.38 | $7.37 | 38,900 | — | — |
| 1997-07-18 | $7.25 | $7.25 | 26,500 | — | — |
| 1997-07-17 | $7.50 | $7.50 | 3,800 | — | — |
| 1997-07-16 | $7.50 | $7.50 | 23,600 | — | — |
| 1997-07-15 | $7.38 | $7.37 | 32,000 | — | — |
| 1997-07-14 | $7.38 | $7.37 | 27,600 | — | — |
| 1997-07-11 | $7.38 | $7.37 | 7,700 | — | — |
| 1997-07-10 | $7.50 | $7.50 | 15,300 | — | — |
| 1997-07-09 | $7.63 | $7.62 | 10,800 | — | — |
| 1997-07-08 | $7.88 | $7.87 | 4,200 | — | — |
| 1997-07-07 | $7.88 | $7.87 | 13,700 | — | — |
| 1997-07-03 | $7.94 | $7.94 | 4,200 | — | — |
| 1997-07-02 | $7.94 | $7.94 | 27,900 | — | — |
| 1997-07-01 | $7.63 | $7.62 | 3,000 | — | — |
| 1997-06-30 | $7.94 | $7.94 | 28,300 | — | — |
| 1997-06-27 | $7.88 | $7.87 | 3,300 | — | — |
| 1997-06-26 | $7.88 | $7.87 | 2,500 | — | — |
| 1997-06-25 | $8.25 | $8.25 | 40,300 | — | — |
| 1997-06-24 | $8.44 | $8.44 | 71,700 | — | — |
| 1997-06-23 | $8.25 | $8.25 | 42,000 | — | — |
| 1997-06-20 | $7.81 | $7.81 | 1,900 | — | — |
| 1997-06-19 | $7.94 | $7.94 | 33,700 | — | — |
| 1997-06-18 | $8.00 | $8.00 | 153,500 | — | — |
| 1997-06-17 | $7.81 | $7.81 | 9,300 | — | — |
| 1997-06-16 | $8.25 | $8.25 | 103,100 | — | — |
| 1997-06-13 | $8.63 | $8.62 | 7,100 | — | — |
| 1997-06-12 | $8.50 | $8.50 | 36,000 | — | — |
| 1997-06-11 | $8.56 | $8.56 | 54,700 | — | — |
| 1997-06-10 | $8.25 | $8.25 | 26,700 | — | — |
| 1997-06-09 | $8.50 | $8.50 | 24,600 | — | — |
| 1997-06-06 | $8.50 | $8.50 | 14,600 | — | — |
| 1997-06-05 | $8.25 | $8.25 | 31,000 | — | — |
| 1997-06-04 | $8.38 | $8.37 | 23,400 | — | — |
| 1997-06-03 | $8.31 | $8.31 | 47,000 | — | — |
| 1997-06-02 | $8.25 | $8.25 | 38,700 | — | — |
| 1997-05-30 | $8.13 | $8.12 | 43,200 | — | — |
| 1997-05-29 | $8.38 | $8.37 | 7,400 | — | — |
| 1997-05-28 | $8.38 | $8.37 | 40,000 | — | — |
| 1997-05-27 | $8.25 | $8.25 | 24,600 | — | — |
| 1997-05-23 | $8.25 | $8.25 | 36,400 | — | — |
| 1997-05-22 | $8.25 | $8.25 | 76,200 | — | — |
| 1997-05-21 | $8.50 | $8.50 | 31,000 | — | — |
| 1997-05-20 | $8.00 | $8.00 | 78,900 | — | — |
| 1997-05-19 | $7.63 | $7.62 | 34,300 | — | — |
| 1997-05-16 | $7.25 | $7.25 | 35,000 | — | — |
| 1997-05-15 | $7.13 | $7.12 | 45,000 | — | — |
| 1997-05-14 | $7.25 | $7.25 | 81,000 | — | — |
| 1997-05-13 | $7.50 | $7.50 | 61,900 | — | — |
| 1997-05-12 | $7.25 | $7.25 | 51,400 | — | — |
| 1997-05-09 | $6.75 | $6.75 | 54,500 | — | — |
| 1997-05-08 | $5.88 | $5.87 | 12,400 | — | — |
| 1997-05-07 | $6.00 | $6.00 | 11,600 | — | — |
| 1997-05-06 | $6.00 | $6.00 | 2,000 | — | — |
| 1997-05-05 | $6.13 | $6.12 | 8,600 | — | — |
| 1997-05-02 | $6.05 | $6.05 | 47,800 | — | — |
| 1997-05-01 | $5.75 | $5.75 | 9,100 | — | — |
| 1997-04-30 | $6.00 | $6.00 | 32,000 | — | — |
| 1997-04-29 | $6.00 | $6.00 | 12,700 | — | — |
| 1997-04-28 | $6.00 | $6.00 | 24,000 | — | — |
| 1997-04-25 | $5.88 | $5.87 | 48,400 | — | — |
| 1997-04-24 | $5.63 | $5.62 | 15,700 | — | — |
| 1997-04-23 | $6.13 | $6.12 | 5,800 | — | — |
| 1997-04-22 | $5.88 | $5.87 | 2,400 | — | — |
| 1997-04-21 | $6.13 | $6.12 | 15,700 | — | — |
| 1997-04-18 | $6.38 | $6.37 | 6,600 | — | — |
| 1997-04-17 | $6.13 | $6.12 | 9,000 | — | — |
| 1997-04-16 | $6.38 | $6.37 | 15,100 | — | — |
| 1997-04-15 | $6.50 | $6.50 | 5,900 | — | — |
| 1997-04-14 | $6.63 | $6.62 | 5,500 | — | — |
| 1997-04-11 | $6.50 | $6.50 | 9,600 | — | — |
| 1997-04-10 | $6.88 | $6.87 | 27,900 | — | — |
| 1997-04-09 | $6.88 | $6.87 | 59,800 | — | — |
| 1997-04-08 | $6.38 | $6.37 | 49,100 | — | — |
| 1997-04-07 | $5.88 | $5.87 | 12,800 | — | — |
| 1997-04-04 | $5.63 | $5.62 | 37,400 | — | — |
| 1997-04-03 | $5.38 | $5.37 | 11,600 | — | — |
| 1997-04-02 | $5.38 | $5.37 | 23,900 | — | — |
| 1997-04-01 | $6.00 | $6.00 | 5,900 | — | — |
| 1997-03-31 | $6.00 | $6.00 | 25,600 | — | — |
| 1997-03-27 | $6.25 | $6.25 | 20,300 | — | — |
| 1997-03-26 | $6.00 | $6.00 | 9,500 | — | — |
| 1997-03-25 | $6.00 | $6.00 | 46,900 | — | — |
| 1997-03-24 | $6.25 | $6.25 | 32,100 | — | — |
| 1997-03-21 | $6.13 | $6.12 | 10,400 | — | — |
| 1997-03-20 | $6.13 | $6.12 | 16,000 | — | — |
| 1997-03-19 | $6.31 | $6.31 | 47,800 | — | — |
| 1997-03-18 | $6.25 | $6.25 | 40,600 | — | — |
| 1997-03-17 | $6.50 | $6.50 | 40,500 | — | — |
| 1997-03-14 | $6.75 | $6.75 | 13,300 | — | — |
| 1997-03-13 | $6.75 | $6.75 | 5,000 | — | — |
| 1997-03-12 | $7.00 | $7.00 | 34,000 | — | — |
| 1997-03-11 | $7.25 | $7.25 | 12,100 | — | — |
| 1997-03-10 | $7.00 | $7.00 | 8,900 | — | — |
| 1997-03-07 | $7.00 | $7.00 | 24,800 | — | — |
| 1997-03-06 | $7.13 | $7.12 | 13,300 | — | — |
| 1997-03-05 | $7.38 | $7.37 | 9,900 | — | — |
| 1997-03-04 | $7.38 | $7.37 | 26,900 | — | — |
| 1997-03-03 | $7.13 | $7.12 | 4,100 | — | — |
| 1997-02-28 | $7.25 | $7.25 | 17,900 | — | — |
| 1997-02-27 | $7.75 | $7.75 | 9,800 | — | — |
| 1997-02-26 | $8.00 | $8.00 | 500 | — | — |
| 1997-02-25 | $8.13 | $8.12 | 6,600 | — | — |
| 1997-02-24 | $8.38 | $8.37 | 12,300 | — | — |
| 1997-02-21 | $8.13 | $8.12 | 19,000 | — | — |
| 1997-02-20 | $8.81 | $8.81 | 7,400 | — | — |
| 1997-02-19 | $9.00 | $9.00 | 24,700 | — | — |
| 1997-02-18 | $8.50 | $8.50 | 10,000 | — | — |
| 1997-02-14 | $9.13 | $9.12 | 41,300 | — | — |
| 1997-02-13 | $9.13 | $9.12 | 29,900 | — | — |
| 1997-02-12 | $9.25 | $9.25 | 26,000 | — | — |
| 1997-02-11 | $8.88 | $8.87 | 10,000 | — | — |
| 1997-02-10 | $8.75 | $8.75 | 19,500 | — | — |
| 1997-02-07 | $8.88 | $8.87 | 2,200 | — | — |
| 1997-02-06 | $9.25 | $9.25 | 15,100 | — | — |
| 1997-02-05 | $9.00 | $9.00 | 25,600 | — | — |
| 1997-02-04 | $9.25 | $9.25 | 81,400 | — | — |
| 1997-02-03 | $9.38 | $9.37 | 12,500 | — | — |
| 1997-01-31 | $9.00 | $9.00 | 90,800 | — | — |
| 1997-01-30 | $9.50 | $9.50 | 57,800 | — | — |
| 1997-01-29 | $9.13 | $9.12 | 22,200 | — | — |
| 1997-01-28 | $9.13 | $9.12 | 52,400 | — | — |
| 1997-01-27 | $8.88 | $8.87 | 11,100 | — | — |
| 1997-01-24 | $8.63 | $8.62 | 31,200 | — | — |
| 1997-01-23 | $9.13 | $9.12 | 86,600 | — | — |
| 1997-01-22 | $8.63 | $8.62 | 30,400 | — | — |
| 1997-01-21 | $8.75 | $8.75 | 10,600 | — | — |
| 1997-01-20 | $8.00 | $8.00 | 23,900 | — | — |
| 1997-01-17 | $8.75 | $8.75 | 61,000 | — | — |
| 1997-01-16 | $8.63 | $8.62 | 88,100 | — | — |
| 1997-01-15 | $8.75 | $8.75 | 32,300 | — | — |
| 1997-01-14 | $8.50 | $8.50 | 85,100 | — | — |
| 1997-01-13 | $7.94 | $7.94 | 81,400 | — | — |
| 1997-01-10 | $6.88 | $6.87 | 3,800 | — | — |
| 1997-01-09 | $7.06 | $7.06 | 16,600 | — | — |
| 1997-01-08 | $6.88 | $6.87 | 21,500 | — | — |
| 1997-01-07 | $7.50 | $7.50 | 6,100 | — | — |
| 1997-01-06 | $7.88 | $7.87 | 8,200 | — | — |
| 1997-01-03 | $7.50 | $7.50 | 29,500 | — | — |
| 1997-01-02 | $7.25 | $7.25 | 1,900 | — | — |