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 | $9.67 | $11.50 | 66,150 | — | — |
| 1997-12-30 | $9.75 | $11.59 | 65,400 | — | — |
| 1997-12-29 | $9.58 | $11.40 | 29,550 | — | — |
| 1997-12-26 | $9.63 | $11.45 | 6,750 | — | — |
| 1997-12-24 | $9.83 | $11.69 | 57,900 | — | — |
| 1997-12-23 | $9.63 | $11.45 | 41,250 | — | — |
| 1997-12-22 | $9.33 | $11.10 | 20,700 | — | — |
| 1997-12-19 | $9.29 | $11.05 | 60,000 | — | — |
| 1997-12-18 | $9.13 | $10.85 | 11,250 | — | — |
| 1997-12-17 | $9.21 | $10.95 | 63,900 | — | — |
| 1997-12-16 | $9.21 | $10.95 | 39,900 | — | — |
| 1997-12-15 | $9.29 | $11.05 | 87,750 | — | — |
| 1997-12-12 | $9.42 | $11.20 | 58,200 | — | — |
| 1997-12-11 | $8.88 | $10.55 | 30,000 | — | — |
| 1997-12-10 | $9.17 | $10.87 | 32,550 | — | — |
| 1997-12-09 | $9.25 | $10.96 | 52,200 | — | — |
| 1997-12-08 | $9.33 | $11.06 | 23,700 | — | — |
| 1997-12-05 | $9.29 | $11.01 | 15,000 | — | — |
| 1997-12-04 | $9.58 | $11.36 | 36,900 | — | — |
| 1997-12-03 | $9.46 | $11.21 | 27,750 | — | — |
| 1997-12-02 | $9.54 | $11.31 | 27,600 | — | — |
| 1997-12-01 | $9.58 | $11.36 | 55,050 | — | — |
| 1997-11-28 | $9.25 | $10.96 | 31,950 | — | — |
| 1997-11-26 | $9.42 | $11.16 | 19,050 | — | — |
| 1997-11-25 | $9.42 | $11.16 | 28,200 | — | — |
| 1997-11-24 | $9.33 | $11.06 | 73,800 | — | — |
| 1997-11-21 | $9.46 | $11.21 | 163,800 | — | — |
| 1997-11-20 | $9.63 | $11.41 | 84,750 | — | — |
| 1997-11-19 | $9.42 | $11.16 | 44,700 | — | — |
| 1997-11-18 | $9.63 | $11.41 | 16,950 | — | — |
| 1997-11-17 | $9.71 | $11.51 | 258,000 | — | — |
| 1997-11-14 | $9.88 | $11.70 | 44,550 | — | — |
| 1997-11-13 | $9.79 | $11.61 | 74,100 | — | — |
| 1997-11-12 | $9.58 | $11.36 | 94,350 | — | — |
| 1997-11-11 | $9.75 | $11.56 | 17,250 | — | — |
| 1997-11-10 | $9.63 | $11.41 | 36,150 | — | — |
| 1997-11-07 | $9.50 | $11.26 | 95,700 | — | — |
| 1997-11-06 | $9.54 | $11.31 | 89,250 | — | — |
| 1997-11-05 | $9.67 | $11.46 | 52,950 | — | — |
| 1997-11-04 | $9.63 | $11.41 | 32,400 | — | — |
| 1997-11-03 | $9.50 | $11.26 | 24,900 | — | — |
| 1997-10-31 | $9.33 | $11.06 | 30,450 | — | — |
| 1997-10-30 | $9.25 | $10.96 | 29,700 | — | — |
| 1997-10-29 | $9.25 | $10.96 | 39,600 | — | — |
| 1997-10-28 | $9.17 | $10.87 | 137,550 | — | — |
| 1997-10-27 | $9.17 | $10.87 | 95,100 | — | — |
| 1997-10-24 | $9.54 | $11.31 | 94,650 | — | — |
| 1997-10-23 | $9.00 | $10.67 | 336,450 | — | — |
| 1997-10-22 | $9.17 | $10.87 | 134,850 | — | — |
| 1997-10-21 | $9.67 | $11.46 | 285,600 | — | — |
| 1997-10-20 | $9.38 | $11.11 | 185,550 | — | — |
| 1997-10-17 | $9.21 | $10.91 | 294,750 | — | — |
| 1997-10-16 | $10.00 | $11.85 | 164,250 | — | — |
| 1997-10-15 | $10.00 | $11.85 | 71,250 | — | — |
| 1997-10-14 | $9.83 | $11.66 | 31,200 | — | — |
| 1997-10-13 | $9.63 | $11.41 | 29,850 | — | — |
| 1997-10-10 | $9.71 | $11.51 | 33,900 | — | — |
| 1997-10-09 | $10.00 | $11.85 | 103,500 | — | — |
| 1997-10-08 | $9.63 | $11.41 | 38,100 | — | — |
| 1997-10-07 | $9.71 | $11.51 | 49,950 | — | — |
| 1997-10-06 | $9.63 | $11.41 | 62,100 | — | — |
| 1997-10-03 | $9.92 | $11.75 | 93,150 | — | — |
| 1997-10-02 | $9.54 | $11.31 | 205,500 | — | — |
| 1997-10-01 | $9.75 | $11.56 | 424,500 | — | — |
| 1997-09-30 | $9.50 | $11.26 | 41,250 | — | — |
| 1997-09-29 | $9.25 | $10.96 | 77,550 | — | — |
| 1997-09-26 | $9.33 | $11.06 | 186,600 | — | — |
| 1997-09-25 | $9.00 | $10.67 | 124,800 | — | — |
| 1997-09-24 | $9.25 | $10.96 | 283,950 | — | — |
| 1997-09-23 | $9.04 | $10.72 | 106,200 | — | — |
| 1997-09-22 | $8.63 | $10.22 | 147,000 | — | — |
| 1997-09-19 | $8.63 | $10.22 | 35,550 | — | — |
| 1997-09-18 | $8.67 | $10.27 | 43,050 | — | — |
| 1997-09-17 | $8.67 | $10.27 | 83,250 | — | — |
| 1997-09-16 | $8.83 | $10.47 | 75,450 | — | — |
| 1997-09-15 | $8.96 | $10.62 | 73,500 | — | — |
| 1997-09-12 | $8.71 | $10.32 | 53,700 | — | — |
| 1997-09-11 | $8.75 | $10.37 | 47,550 | — | — |
| 1997-09-10 | $8.75 | $10.34 | 82,800 | — | — |
| 1997-09-09 | $8.67 | $10.24 | 206,250 | — | — |
| 1997-09-08 | $8.92 | $10.53 | 67,350 | — | — |
| 1997-09-05 | $9.04 | $10.68 | 38,250 | — | — |
| 1997-09-04 | $8.88 | $10.48 | 101,550 | — | — |
| 1997-09-03 | $9.04 | $10.68 | 230,550 | — | — |
| 1997-09-02 | $9.08 | $10.73 | 145,500 | — | — |
| 1997-08-29 | $9.04 | $10.68 | 48,600 | — | — |
| 1997-08-28 | $8.88 | $10.48 | 88,650 | — | — |
| 1997-08-27 | $9.08 | $10.73 | 91,950 | — | — |
| 1997-08-26 | $9.42 | $11.12 | 78,150 | — | — |
| 1997-08-25 | $9.13 | $10.78 | 316,050 | — | — |
| 1997-08-22 | $8.63 | $10.19 | 57,150 | — | — |
| 1997-08-21 | $8.63 | $10.19 | 117,750 | — | — |
| 1997-08-20 | $8.58 | $10.14 | 145,200 | — | — |
| 1997-08-19 | $8.54 | $10.09 | 52,950 | — | — |
| 1997-08-18 | $8.58 | $10.14 | 184,950 | — | — |
| 1997-08-15 | $9.17 | $10.83 | 190,200 | — | — |
| 1997-08-14 | $9.21 | $10.88 | 19,350 | — | — |
| 1997-08-13 | $9.25 | $10.93 | 31,950 | — | — |
| 1997-08-12 | $9.33 | $11.02 | 287,700 | — | — |
| 1997-08-11 | $9.58 | $11.32 | 20,850 | — | — |
| 1997-08-08 | $9.50 | $11.22 | 45,300 | — | — |
| 1997-08-07 | $9.79 | $11.57 | 105,450 | — | — |
| 1997-08-06 | $9.96 | $11.76 | 60,450 | — | — |
| 1997-08-05 | $9.63 | $11.37 | 37,350 | — | — |
| 1997-08-04 | $9.67 | $11.42 | 82,350 | — | — |
| 1997-08-01 | $10.00 | $11.81 | 127,050 | — | — |
| 1997-07-31 | $9.92 | $11.71 | 168,900 | — | — |
| 1997-07-30 | $10.04 | $11.86 | 147,150 | — | — |
| 1997-07-29 | $9.46 | $11.17 | 279,150 | — | — |
| 1997-07-28 | $9.50 | $11.22 | 100,500 | — | — |
| 1997-07-25 | $9.46 | $11.17 | 62,850 | — | — |
| 1997-07-24 | $9.50 | $11.22 | 311,550 | — | — |
| 1997-07-23 | $9.67 | $11.42 | 54,600 | — | — |
| 1997-07-22 | $9.75 | $11.52 | 109,950 | — | — |
| 1997-07-21 | $9.79 | $11.57 | 95,100 | — | — |
| 1997-07-18 | $9.67 | $11.42 | 136,950 | — | — |
| 1997-07-17 | $9.88 | $11.66 | 17,550 | — | — |
| 1997-07-16 | $10.13 | $11.96 | 130,200 | — | — |
| 1997-07-15 | $9.88 | $11.66 | 30,750 | — | — |
| 1997-07-14 | $10.13 | $11.96 | 21,900 | — | — |
| 1997-07-11 | $10.04 | $11.86 | 68,700 | — | — |
| 1997-07-10 | $10.17 | $12.01 | 81,000 | — | — |
| 1997-07-09 | $10.04 | $11.86 | 38,850 | — | — |
| 1997-07-08 | $9.92 | $11.71 | 117,900 | — | — |
| 1997-07-07 | $9.92 | $11.71 | 61,350 | — | — |
| 1997-07-03 | $9.92 | $11.71 | 77,850 | — | — |
| 1997-07-02 | $10.00 | $11.81 | 273,600 | — | — |
| 1997-07-01 | $9.50 | $11.22 | 255,150 | — | — |
| 1997-06-30 | $9.96 | $11.76 | 119,700 | — | — |
| 1997-06-27 | $10.08 | $11.91 | 418,950 | — | — |
| 1997-06-26 | $9.42 | $11.12 | 241,800 | — | — |
| 1997-06-25 | $9.67 | $11.42 | 353,850 | — | — |
| 1997-06-24 | $10.67 | $12.60 | 497,250 | — | — |
| 1997-06-23 | $9.58 | $11.32 | 219,000 | — | — |
| 1997-06-20 | $9.33 | $11.02 | 122,700 | — | — |
| 1997-06-19 | $9.25 | $10.93 | 32,850 | — | — |
| 1997-06-18 | $9.08 | $10.73 | 32,100 | — | — |
| 1997-06-17 | $9.17 | $10.83 | 61,050 | — | — |
| 1997-06-16 | $9.25 | $10.93 | 78,600 | — | — |
| 1997-06-13 | $9.33 | $11.02 | 132,450 | — | — |
| 1997-06-12 | $9.00 | $10.63 | 21,900 | — | — |
| 1997-06-11 | $9.00 | $10.63 | 35,850 | — | — |
| 1997-06-10 | $8.92 | $10.50 | 48,900 | — | — |
| 1997-06-09 | $8.92 | $10.50 | 26,850 | — | — |
| 1997-06-06 | $9.08 | $10.69 | 63,900 | — | — |
| 1997-06-05 | $9.08 | $10.69 | 111,900 | — | — |
| 1997-06-04 | $9.17 | $10.79 | 297,300 | — | — |
| 1997-06-03 | $8.92 | $10.50 | 267,300 | — | — |
| 1997-06-02 | $8.67 | $10.20 | 219,900 | — | — |
| 1997-05-30 | $8.42 | $9.91 | 73,650 | — | — |
| 1997-05-29 | $8.25 | $9.71 | 249,900 | — | — |
| 1997-05-28 | $8.00 | $9.42 | 131,250 | — | — |
| 1997-05-27 | $8.08 | $9.52 | 82,050 | — | — |
| 1997-05-23 | $8.17 | $9.61 | 66,450 | — | — |
| 1997-05-22 | $8.33 | $9.81 | 23,550 | — | — |
| 1997-05-21 | $8.33 | $9.81 | 79,050 | — | — |
| 1997-05-20 | $8.33 | $9.81 | 463,050 | — | — |
| 1997-05-19 | $8.33 | $9.81 | 242,850 | — | — |
| 1997-05-16 | $8.58 | $10.10 | 28,500 | — | — |
| 1997-05-15 | $8.42 | $9.91 | 45,300 | — | — |
| 1997-05-14 | $8.42 | $9.91 | 89,100 | — | — |
| 1997-05-13 | $8.42 | $9.91 | 208,950 | — | — |
| 1997-05-12 | $8.50 | $10.01 | 99,750 | — | — |
| 1997-05-09 | $8.42 | $9.91 | 95,700 | — | — |
| 1997-05-08 | $8.25 | $9.71 | 68,400 | — | — |
| 1997-05-07 | $8.58 | $10.10 | 100,950 | — | — |
| 1997-05-06 | $8.58 | $10.10 | 30,300 | — | — |
| 1997-05-05 | $8.50 | $10.01 | 44,550 | — | — |
| 1997-05-02 | $8.67 | $10.20 | 299,850 | — | — |
| 1997-05-01 | $8.50 | $10.01 | 28,650 | — | — |
| 1997-04-30 | $8.67 | $10.20 | 27,900 | — | — |
| 1997-04-29 | $8.58 | $10.10 | 205,050 | — | — |
| 1997-04-28 | $8.25 | $9.71 | 49,350 | — | — |
| 1997-04-25 | $8.25 | $9.71 | 73,800 | — | — |
| 1997-04-24 | $8.42 | $9.91 | 39,900 | — | — |
| 1997-04-23 | $8.50 | $10.01 | 40,500 | — | — |
| 1997-04-22 | $8.67 | $10.20 | 114,300 | — | — |
| 1997-04-21 | $8.67 | $10.20 | 307,500 | — | — |
| 1997-04-18 | $8.83 | $10.40 | 169,200 | — | — |
| 1997-04-17 | $8.67 | $10.20 | 1,206,150 | — | — |
| 1997-04-16 | $8.83 | $10.40 | 281,550 | — | — |
| 1997-04-15 | $8.58 | $10.10 | 393,900 | — | — |
| 1997-04-14 | $8.17 | $9.61 | 271,650 | — | — |
| 1997-04-11 | $7.92 | $9.32 | 81,900 | — | — |
| 1997-04-10 | $8.17 | $9.61 | 490,200 | — | — |
| 1997-04-09 | $7.42 | $8.73 | 46,500 | — | — |
| 1997-04-08 | $7.42 | $8.73 | 329,400 | — | — |
| 1997-04-07 | $7.17 | $8.44 | 64,500 | — | — |
| 1997-04-04 | $7.42 | $8.73 | 131,700 | — | — |
| 1997-04-03 | $7.25 | $8.53 | 45,150 | — | — |
| 1997-04-02 | $7.25 | $8.53 | 82,200 | — | — |
| 1997-04-01 | $7.33 | $8.63 | 281,850 | — | — |
| 1997-03-31 | $7.58 | $8.93 | 331,200 | — | — |
| 1997-03-27 | $7.08 | $8.34 | 180,000 | — | — |
| 1997-03-26 | $6.92 | $8.14 | 132,000 | — | — |
| 1997-03-25 | $6.92 | $8.14 | 289,950 | — | — |
| 1997-03-24 | $6.92 | $8.14 | 441,900 | — | — |
| 1997-03-21 | $7.00 | $8.24 | 161,250 | — | — |
| 1997-03-20 | $7.00 | $8.24 | 154,050 | — | — |
| 1997-03-19 | $7.00 | $8.24 | 22,500 | — | — |
| 1997-03-18 | $6.92 | $8.14 | 42,900 | — | — |
| 1997-03-17 | $6.92 | $8.14 | 80,400 | — | — |
| 1997-03-14 | $7.08 | $8.34 | 38,100 | — | — |
| 1997-03-13 | $6.92 | $8.14 | 81,000 | — | — |
| 1997-03-12 | $7.00 | $8.24 | 62,250 | — | — |
| 1997-03-11 | $7.00 | $8.21 | 53,100 | — | — |
| 1997-03-10 | $6.83 | $8.01 | 77,100 | — | — |
| 1997-03-07 | $6.83 | $8.01 | 17,550 | — | — |
| 1997-03-06 | $6.92 | $8.11 | 143,550 | — | — |
| 1997-03-05 | $6.92 | $8.11 | 40,050 | — | — |
| 1997-03-04 | $6.92 | $8.11 | 66,900 | — | — |
| 1997-03-03 | $6.92 | $8.11 | 31,200 | — | — |
| 1997-02-28 | $6.83 | $8.01 | 86,700 | — | — |
| 1997-02-27 | $6.92 | $8.11 | 104,700 | — | — |
| 1997-02-26 | $7.00 | $8.21 | 97,650 | — | — |
| 1997-02-25 | $7.08 | $8.30 | 136,050 | — | — |
| 1997-02-24 | $7.08 | $8.30 | 155,250 | — | — |
| 1997-02-21 | $7.00 | $8.21 | 198,000 | — | — |
| 1997-02-20 | $6.92 | $8.11 | 149,700 | — | — |
| 1997-02-19 | $6.83 | $8.01 | 159,900 | — | — |
| 1997-02-18 | $6.83 | $8.01 | 76,350 | — | — |
| 1997-02-14 | $6.83 | $8.01 | 28,200 | — | — |
| 1997-02-13 | $6.75 | $7.91 | 31,050 | — | — |
| 1997-02-12 | $6.67 | $7.81 | 95,700 | — | — |
| 1997-02-11 | $6.67 | $7.81 | 324,750 | — | — |
| 1997-02-10 | $6.67 | $7.81 | 135,300 | — | — |
| 1997-02-07 | $7.00 | $8.21 | 61,950 | — | — |
| 1997-02-06 | $7.08 | $8.30 | 310,800 | — | — |
| 1997-02-05 | $7.08 | $8.30 | 69,450 | — | — |
| 1997-02-04 | $7.00 | $8.21 | 163,050 | — | — |
| 1997-02-03 | $6.83 | $8.01 | 30,600 | — | — |
| 1997-01-31 | $6.83 | $8.01 | 92,550 | — | — |
| 1997-01-30 | $6.75 | $7.91 | 43,050 | — | — |
| 1997-01-29 | $6.67 | $7.81 | 38,550 | — | — |
| 1997-01-28 | $6.75 | $7.91 | 75,000 | — | — |
| 1997-01-27 | $6.75 | $7.91 | 60,300 | — | — |
| 1997-01-24 | $6.75 | $7.91 | 30,600 | — | — |
| 1997-01-23 | $6.75 | $7.91 | 43,650 | — | — |
| 1997-01-22 | $6.75 | $7.91 | 39,000 | — | — |
| 1997-01-21 | $6.75 | $7.91 | 201,150 | — | — |
| 1997-01-20 | $6.67 | $7.81 | 136,350 | — | — |
| 1997-01-17 | $6.67 | $7.81 | 55,050 | — | — |
| 1997-01-16 | $6.58 | $7.72 | 197,850 | — | — |
| 1997-01-15 | $6.92 | $8.11 | 42,900 | — | — |
| 1997-01-14 | $7.00 | $8.21 | 68,850 | — | — |
| 1997-01-13 | $6.83 | $8.01 | 33,600 | — | — |
| 1997-01-10 | $6.92 | $8.11 | 46,650 | — | — |
| 1997-01-09 | $7.00 | $8.21 | 34,350 | — | — |
| 1997-01-08 | $7.08 | $8.30 | 173,850 | — | — |
| 1997-01-07 | $7.00 | $8.21 | 24,000 | — | — |
| 1997-01-06 | $7.00 | $8.21 | 78,600 | — | — |
| 1997-01-03 | $7.00 | $8.21 | 1,337,550 | — | — |
| 1997-01-02 | $6.92 | $8.11 | 87,000 | — | — |