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
- 1984-06-20 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 | $8.61 | $11.19 | 76,800 | — | — |
| 1997-12-30 | $8.70 | $11.31 | 37,200 | — | — |
| 1997-12-29 | $8.64 | $11.23 | 39,600 | — | — |
| 1997-12-26 | $8.73 | $11.25 | 7,200 | — | — |
| 1997-12-24 | $8.75 | $11.27 | 22,400 | — | — |
| 1997-12-23 | $8.75 | $11.27 | 54,400 | — | — |
| 1997-12-22 | $8.64 | $11.13 | 174,800 | — | — |
| 1997-12-19 | $8.84 | $11.39 | 216,400 | — | — |
| 1997-12-18 | $8.97 | $11.55 | 68,400 | — | — |
| 1997-12-17 | $8.98 | $11.57 | 20,000 | — | — |
| 1997-12-16 | $8.97 | $11.55 | 10,800 | — | — |
| 1997-12-15 | $8.92 | $11.49 | 42,800 | — | — |
| 1997-12-12 | $9.00 | $11.59 | 64,000 | — | — |
| 1997-12-11 | $8.84 | $11.39 | 55,600 | — | — |
| 1997-12-10 | $8.94 | $11.51 | 21,200 | — | — |
| 1997-12-09 | $8.92 | $11.49 | 26,800 | — | — |
| 1997-12-08 | $8.91 | $11.47 | 108,400 | — | — |
| 1997-12-05 | $8.91 | $11.47 | 100,400 | — | — |
| 1997-12-04 | $9.00 | $11.59 | 54,800 | — | — |
| 1997-12-03 | $8.97 | $11.55 | 31,600 | — | — |
| 1997-12-02 | $9.00 | $11.59 | 121,200 | — | — |
| 1997-12-01 | $9.00 | $11.59 | 64,800 | — | — |
| 1997-11-28 | $8.94 | $11.51 | 19,200 | — | — |
| 1997-11-26 | $8.88 | $11.43 | 29,600 | — | — |
| 1997-11-25 | $8.81 | $11.35 | 44,000 | — | — |
| 1997-11-24 | $8.84 | $11.39 | 34,800 | — | — |
| 1997-11-21 | $8.83 | $11.37 | 15,600 | — | — |
| 1997-11-20 | $8.78 | $11.31 | 70,800 | — | — |
| 1997-11-19 | $8.81 | $11.35 | 48,000 | — | — |
| 1997-11-18 | $8.86 | $11.41 | 28,000 | — | — |
| 1997-11-17 | $8.94 | $11.51 | 111,200 | — | — |
| 1997-11-14 | $8.73 | $11.25 | 46,000 | — | — |
| 1997-11-13 | $8.80 | $11.33 | 76,800 | — | — |
| 1997-11-12 | $8.66 | $11.15 | 88,400 | — | — |
| 1997-11-11 | $8.94 | $11.51 | 147,600 | — | — |
| 1997-11-10 | $9.00 | $11.59 | 97,200 | — | — |
| 1997-11-07 | $8.89 | $11.45 | 63,600 | — | — |
| 1997-11-06 | $9.02 | $11.61 | 33,200 | — | — |
| 1997-11-05 | $9.09 | $11.71 | 44,800 | — | — |
| 1997-11-04 | $9.03 | $11.63 | 279,200 | — | — |
| 1997-11-03 | $9.13 | $11.75 | 48,000 | — | — |
| 1997-10-31 | $8.75 | $11.27 | 126,800 | — | — |
| 1997-10-30 | $8.88 | $11.43 | 56,800 | — | — |
| 1997-10-29 | $8.84 | $11.39 | 92,400 | — | — |
| 1997-10-28 | $8.86 | $11.41 | 174,800 | — | — |
| 1997-10-27 | $8.83 | $11.37 | 113,200 | — | — |
| 1997-10-24 | $8.92 | $11.49 | 186,400 | — | — |
| 1997-10-23 | $8.84 | $11.39 | 246,000 | — | — |
| 1997-10-22 | $9.27 | $11.93 | 86,400 | — | — |
| 1997-10-21 | $9.38 | $12.08 | 137,200 | — | — |
| 1997-10-20 | $9.36 | $12.06 | 40,400 | — | — |
| 1997-10-17 | $9.20 | $11.85 | 101,200 | — | — |
| 1997-10-16 | $9.45 | $12.18 | 71,200 | — | — |
| 1997-10-15 | $9.50 | $12.24 | 135,200 | — | — |
| 1997-10-14 | $9.56 | $12.32 | 266,000 | — | — |
| 1997-10-13 | $9.48 | $12.22 | 222,000 | — | — |
| 1997-10-10 | $9.47 | $12.20 | 85,600 | — | — |
| 1997-10-09 | $9.48 | $12.22 | 114,000 | — | — |
| 1997-10-08 | $9.53 | $12.28 | 28,800 | — | — |
| 1997-10-07 | $9.48 | $12.22 | 114,800 | — | — |
| 1997-10-06 | $9.38 | $12.08 | 57,200 | — | — |
| 1997-10-03 | $9.25 | $11.91 | 172,800 | — | — |
| 1997-10-02 | $9.20 | $11.85 | 21,600 | — | — |
| 1997-10-01 | $9.20 | $11.85 | 154,800 | — | — |
| 1997-09-30 | $9.31 | $12.00 | 36,400 | — | — |
| 1997-09-29 | $9.27 | $11.93 | 50,800 | — | — |
| 1997-09-26 | $9.19 | $11.83 | 32,000 | — | — |
| 1997-09-25 | $9.23 | $11.79 | 55,600 | — | — |
| 1997-09-24 | $9.19 | $11.73 | 95,200 | — | — |
| 1997-09-23 | $9.22 | $11.77 | 63,200 | — | — |
| 1997-09-22 | $9.00 | $11.50 | 114,800 | — | — |
| 1997-09-19 | $9.20 | $11.75 | 116,000 | — | — |
| 1997-09-18 | $9.16 | $11.70 | 149,200 | — | — |
| 1997-09-17 | $9.20 | $11.75 | 60,800 | — | — |
| 1997-09-16 | $9.36 | $11.95 | 162,000 | — | — |
| 1997-09-15 | $9.20 | $11.75 | 34,400 | — | — |
| 1997-09-12 | $9.20 | $11.75 | 84,000 | — | — |
| 1997-09-11 | $9.22 | $11.77 | 51,200 | — | — |
| 1997-09-10 | $9.17 | $11.72 | 56,400 | — | — |
| 1997-09-09 | $9.14 | $11.68 | 71,200 | — | — |
| 1997-09-08 | $9.03 | $11.54 | 36,000 | — | — |
| 1997-09-05 | $9.00 | $11.50 | 100,400 | — | — |
| 1997-09-04 | $8.95 | $11.44 | 90,000 | — | — |
| 1997-09-03 | $8.98 | $11.48 | 96,400 | — | — |
| 1997-09-02 | $9.06 | $11.58 | 72,800 | — | — |
| 1997-08-29 | $8.94 | $11.42 | 17,200 | — | — |
| 1997-08-28 | $8.92 | $11.40 | 42,000 | — | — |
| 1997-08-27 | $9.06 | $11.58 | 21,200 | — | — |
| 1997-08-26 | $8.97 | $11.46 | 129,200 | — | — |
| 1997-08-25 | $9.00 | $11.50 | 93,600 | — | — |
| 1997-08-22 | $9.00 | $11.50 | 20,400 | — | — |
| 1997-08-21 | $9.11 | $11.64 | 18,400 | — | — |
| 1997-08-20 | $9.09 | $11.62 | 44,000 | — | — |
| 1997-08-19 | $9.16 | $11.70 | 144,800 | — | — |
| 1997-08-18 | $9.17 | $11.72 | 80,400 | — | — |
| 1997-08-15 | $9.06 | $11.58 | 102,000 | — | — |
| 1997-08-14 | $9.08 | $11.60 | 92,800 | — | — |
| 1997-08-13 | $8.98 | $11.48 | 102,800 | — | — |
| 1997-08-12 | $8.88 | $11.34 | 100,000 | — | — |
| 1997-08-11 | $8.69 | $11.10 | 38,000 | — | — |
| 1997-08-08 | $8.69 | $11.10 | 114,000 | — | — |
| 1997-08-07 | $8.91 | $11.38 | 130,400 | — | — |
| 1997-08-06 | $8.88 | $11.34 | 166,400 | — | — |
| 1997-08-05 | $8.91 | $11.38 | 130,000 | — | — |
| 1997-08-04 | $8.92 | $11.40 | 172,800 | — | — |
| 1997-08-01 | $8.98 | $11.48 | 100,000 | — | — |
| 1997-07-31 | $9.06 | $11.58 | 120,800 | — | — |
| 1997-07-30 | $8.97 | $11.46 | 243,600 | — | — |
| 1997-07-29 | $9.06 | $11.58 | 153,600 | — | — |
| 1997-07-28 | $9.06 | $11.58 | 156,000 | — | — |
| 1997-07-25 | $9.16 | $11.70 | 108,000 | — | — |
| 1997-07-24 | $9.17 | $11.72 | 70,800 | — | — |
| 1997-07-23 | $9.19 | $11.73 | 90,000 | — | — |
| 1997-07-22 | $9.11 | $11.64 | 127,200 | — | — |
| 1997-07-21 | $9.11 | $11.64 | 162,400 | — | — |
| 1997-07-18 | $9.19 | $11.73 | 154,800 | — | — |
| 1997-07-17 | $9.38 | $11.97 | 100,800 | — | — |
| 1997-07-16 | $9.19 | $11.73 | 72,400 | — | — |
| 1997-07-15 | $9.28 | $11.85 | 250,800 | — | — |
| 1997-07-14 | $8.84 | $11.30 | 15,600 | — | — |
| 1997-07-11 | $9.00 | $11.50 | 25,200 | — | — |
| 1997-07-10 | $9.06 | $11.58 | 59,200 | — | — |
| 1997-07-09 | $9.13 | $11.66 | 120,000 | — | — |
| 1997-07-08 | $9.13 | $11.66 | 84,800 | — | — |
| 1997-07-07 | $9.00 | $11.50 | 36,400 | — | — |
| 1997-07-03 | $8.94 | $11.42 | 32,000 | — | — |
| 1997-07-02 | $8.81 | $11.26 | 185,200 | — | — |
| 1997-07-01 | $8.94 | $11.42 | 200,800 | — | — |
| 1997-06-30 | $9.44 | $12.05 | 300,800 | — | — |
| 1997-06-27 | $8.83 | $11.28 | 70,800 | — | — |
| 1997-06-26 | $8.86 | $11.32 | 58,800 | — | — |
| 1997-06-25 | $8.75 | $11.08 | 176,400 | — | — |
| 1997-06-24 | $8.69 | $11.00 | 60,400 | — | — |
| 1997-06-23 | $8.66 | $10.96 | 49,200 | — | — |
| 1997-06-20 | $8.69 | $11.00 | 246,800 | — | — |
| 1997-06-19 | $8.69 | $11.00 | 100,000 | — | — |
| 1997-06-18 | $8.69 | $11.00 | 85,200 | — | — |
| 1997-06-17 | $8.66 | $10.96 | 76,400 | — | — |
| 1997-06-16 | $8.50 | $10.76 | 73,600 | — | — |
| 1997-06-13 | $8.25 | $10.44 | 217,200 | — | — |
| 1997-06-12 | $8.06 | $10.21 | 332,400 | — | — |
| 1997-06-11 | $7.84 | $9.93 | 240,400 | — | — |
| 1997-06-10 | $7.84 | $9.93 | 179,200 | — | — |
| 1997-06-09 | $7.88 | $9.97 | 76,400 | — | — |
| 1997-06-06 | $7.88 | $9.97 | 63,200 | — | — |
| 1997-06-05 | $7.84 | $9.93 | 65,200 | — | — |
| 1997-06-04 | $7.91 | $10.01 | 134,800 | — | — |
| 1997-06-03 | $7.94 | $10.05 | 74,000 | — | — |
| 1997-06-02 | $7.94 | $10.05 | 50,000 | — | — |
| 1997-05-30 | $7.94 | $10.05 | 82,000 | — | — |
| 1997-05-29 | $7.94 | $10.05 | 158,400 | — | — |
| 1997-05-28 | $8.00 | $10.13 | 70,800 | — | — |
| 1997-05-27 | $7.97 | $10.09 | 66,400 | — | — |
| 1997-05-23 | $7.97 | $10.09 | 101,200 | — | — |
| 1997-05-22 | $7.97 | $10.09 | 269,200 | — | — |
| 1997-05-21 | $7.97 | $10.09 | 55,600 | — | — |
| 1997-05-20 | $7.88 | $9.97 | 41,200 | — | — |
| 1997-05-19 | $7.91 | $10.01 | 43,200 | — | — |
| 1997-05-16 | $7.94 | $10.05 | 327,600 | — | — |
| 1997-05-15 | $7.88 | $9.97 | 238,800 | — | — |
| 1997-05-14 | $7.84 | $9.93 | 104,800 | — | — |
| 1997-05-13 | $7.94 | $10.05 | 144,000 | — | — |
| 1997-05-12 | $7.75 | $9.81 | 158,800 | — | — |
| 1997-05-09 | $7.72 | $9.77 | 27,600 | — | — |
| 1997-05-08 | $7.63 | $9.65 | 372,800 | — | — |
| 1997-05-07 | $7.66 | $9.69 | 84,400 | — | — |
| 1997-05-06 | $7.69 | $9.73 | 65,200 | — | — |
| 1997-05-05 | $7.81 | $9.89 | 168,800 | — | — |
| 1997-05-02 | $7.75 | $9.81 | 73,200 | — | — |
| 1997-05-01 | $7.72 | $9.77 | 58,800 | — | — |
| 1997-04-30 | $7.81 | $9.89 | 16,000 | — | — |
| 1997-04-29 | $7.88 | $9.97 | 15,600 | — | — |
| 1997-04-28 | $7.78 | $9.85 | 30,000 | — | — |
| 1997-04-25 | $7.88 | $9.97 | 2,400 | — | — |
| 1997-04-24 | $7.88 | $9.97 | 15,600 | — | — |
| 1997-04-23 | $7.94 | $10.05 | 4,400 | — | — |
| 1997-04-22 | $7.97 | $10.09 | 18,800 | — | — |
| 1997-04-21 | $7.88 | $9.97 | 11,200 | — | — |
| 1997-04-18 | $8.00 | $10.13 | 28,400 | — | — |
| 1997-04-17 | $8.03 | $10.17 | 381,600 | — | — |
| 1997-04-16 | $8.06 | $10.21 | 98,000 | — | — |
| 1997-04-15 | $8.03 | $10.17 | 244,000 | — | — |
| 1997-04-14 | $8.09 | $10.25 | 31,200 | — | — |
| 1997-04-11 | $8.06 | $10.21 | 32,400 | — | — |
| 1997-04-10 | $8.06 | $10.21 | 6,800 | — | — |
| 1997-04-09 | $8.06 | $10.21 | 29,600 | — | — |
| 1997-04-08 | $8.03 | $10.17 | 23,600 | — | — |
| 1997-04-07 | $7.91 | $10.01 | 44,000 | — | — |
| 1997-04-04 | $7.97 | $10.09 | 12,400 | — | — |
| 1997-04-03 | $8.00 | $10.13 | 21,200 | — | — |
| 1997-04-02 | $8.00 | $10.13 | 24,000 | — | — |
| 1997-04-01 | $8.13 | $10.29 | 12,000 | — | — |
| 1997-03-31 | $8.22 | $10.40 | 34,000 | — | — |
| 1997-03-27 | $8.19 | $10.37 | 55,600 | — | — |
| 1997-03-26 | $8.13 | $10.29 | 65,600 | — | — |
| 1997-03-25 | $8.06 | $10.11 | 124,400 | — | — |
| 1997-03-24 | $8.00 | $10.03 | 73,600 | — | — |
| 1997-03-21 | $7.97 | $9.99 | 98,800 | — | — |
| 1997-03-20 | $7.97 | $9.99 | 41,200 | — | — |
| 1997-03-19 | $8.00 | $10.03 | 405,200 | — | — |
| 1997-03-18 | $8.19 | $10.27 | 69,600 | — | — |
| 1997-03-17 | $8.16 | $10.23 | 52,000 | — | — |
| 1997-03-14 | $8.22 | $10.30 | 79,600 | — | — |
| 1997-03-13 | $8.25 | $10.34 | 98,000 | — | — |
| 1997-03-12 | $8.25 | $10.34 | 206,800 | — | — |
| 1997-03-11 | $7.97 | $9.99 | 67,600 | — | — |
| 1997-03-10 | $8.00 | $10.03 | 39,600 | — | — |
| 1997-03-07 | $7.97 | $9.99 | 84,400 | — | — |
| 1997-03-06 | $7.88 | $9.87 | 50,800 | — | — |
| 1997-03-05 | $7.91 | $9.91 | 280,000 | — | — |
| 1997-03-04 | $7.72 | $9.68 | 140,000 | — | — |
| 1997-03-03 | $7.72 | $9.68 | 30,400 | — | — |
| 1997-02-28 | $7.69 | $9.64 | 47,600 | — | — |
| 1997-02-27 | $7.72 | $9.68 | 51,600 | — | — |
| 1997-02-26 | $7.72 | $9.68 | 80,400 | — | — |
| 1997-02-25 | $7.66 | $9.60 | 274,400 | — | — |
| 1997-02-24 | $7.75 | $9.72 | 103,200 | — | — |
| 1997-02-21 | $7.69 | $9.64 | 303,200 | — | — |
| 1997-02-20 | $7.59 | $9.52 | 318,400 | — | — |
| 1997-02-19 | $7.69 | $9.64 | 66,400 | — | — |
| 1997-02-18 | $7.72 | $9.68 | 56,400 | — | — |
| 1997-02-14 | $7.75 | $9.72 | 142,000 | — | — |
| 1997-02-13 | $7.75 | $9.72 | 351,200 | — | — |
| 1997-02-12 | $7.81 | $9.80 | 46,400 | — | — |
| 1997-02-11 | $7.78 | $9.76 | 132,000 | — | — |
| 1997-02-10 | $7.69 | $9.64 | 35,200 | — | — |
| 1997-02-07 | $7.66 | $9.60 | 123,200 | — | — |
| 1997-02-06 | $7.75 | $9.72 | 56,000 | — | — |
| 1997-02-05 | $7.66 | $9.60 | 38,800 | — | — |
| 1997-02-04 | $7.63 | $9.56 | 58,400 | — | — |
| 1997-02-03 | $7.59 | $9.52 | 45,600 | — | — |
| 1997-01-31 | $7.53 | $9.44 | 64,800 | — | — |
| 1997-01-30 | $7.53 | $9.44 | 42,000 | — | — |
| 1997-01-29 | $7.50 | $9.40 | 111,200 | — | — |
| 1997-01-28 | $7.53 | $9.44 | 142,000 | — | — |
| 1997-01-27 | $7.50 | $9.40 | 195,600 | — | — |
| 1997-01-24 | $7.56 | $9.48 | 100,000 | — | — |
| 1997-01-23 | $7.50 | $9.40 | 74,000 | — | — |
| 1997-01-22 | $7.47 | $9.36 | 71,200 | — | — |
| 1997-01-21 | $7.53 | $9.44 | 92,000 | — | — |
| 1997-01-20 | $7.50 | $9.40 | 40,400 | — | — |
| 1997-01-17 | $7.56 | $9.48 | 540,800 | — | — |
| 1997-01-16 | $7.56 | $9.48 | 56,400 | — | — |
| 1997-01-15 | $7.59 | $9.52 | 20,800 | — | — |
| 1997-01-14 | $7.59 | $9.52 | 54,000 | — | — |
| 1997-01-13 | $7.53 | $9.44 | 37,600 | — | — |
| 1997-01-10 | $7.50 | $9.40 | 84,000 | — | — |
| 1997-01-09 | $7.47 | $9.36 | 76,400 | — | — |
| 1997-01-08 | $7.50 | $9.40 | 490,400 | — | — |
| 1997-01-07 | $7.50 | $9.40 | 18,800 | — | — |
| 1997-01-06 | $7.50 | $9.40 | 163,600 | — | — |
| 1997-01-03 | $7.56 | $9.48 | 22,000 | — | — |
| 1997-01-02 | $7.50 | $9.40 | 71,600 | — | — |