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
- 1973-02-21 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 | $8.38 | $17.47 | 13,200 | — | — |
| 1997-12-30 | $8.38 | $17.47 | 14,400 | — | — |
| 1997-12-29 | $8.38 | $17.47 | 30,000 | — | — |
| 1997-12-26 | $8.40 | $17.51 | 600 | — | — |
| 1997-12-24 | $8.40 | $17.51 | 6,000 | — | — |
| 1997-12-23 | $8.42 | $17.56 | 38,100 | — | — |
| 1997-12-22 | $8.46 | $17.64 | 13,500 | — | — |
| 1997-12-19 | $8.44 | $17.60 | 26,400 | — | — |
| 1997-12-18 | $8.42 | $17.56 | 12,900 | — | — |
| 1997-12-17 | $8.29 | $17.30 | 68,700 | — | — |
| 1997-12-16 | $8.40 | $17.51 | 48,600 | — | — |
| 1997-12-15 | $8.10 | $16.90 | 38,400 | — | — |
| 1997-12-12 | $8.13 | $16.95 | 8,400 | — | — |
| 1997-12-11 | $8.08 | $16.86 | 17,700 | — | — |
| 1997-12-10 | $8.04 | $16.77 | 36,000 | — | — |
| 1997-12-09 | $8.06 | $16.82 | 29,400 | — | — |
| 1997-12-08 | $8.13 | $16.95 | 22,200 | — | — |
| 1997-12-05 | $8.00 | $16.69 | 21,900 | — | — |
| 1997-12-04 | $8.00 | $16.69 | 30,000 | — | — |
| 1997-12-03 | $7.81 | $16.30 | 60,300 | — | — |
| 1997-12-02 | $7.77 | $16.21 | 46,200 | — | — |
| 1997-12-01 | $7.81 | $16.30 | 46,200 | — | — |
| 1997-11-28 | $7.52 | $15.69 | 10,500 | — | — |
| 1997-11-26 | $7.50 | $15.64 | 21,900 | — | — |
| 1997-11-25 | $7.50 | $15.64 | 18,900 | — | — |
| 1997-11-24 | $7.52 | $15.69 | 35,100 | — | — |
| 1997-11-21 | $7.65 | $15.95 | 30,000 | — | — |
| 1997-11-20 | $7.73 | $16.12 | 44,700 | — | — |
| 1997-11-19 | $7.56 | $15.77 | 56,400 | — | — |
| 1997-11-18 | $7.58 | $15.82 | 18,900 | — | — |
| 1997-11-17 | $7.54 | $15.73 | 36,300 | — | — |
| 1997-11-14 | $7.31 | $15.25 | 51,300 | — | — |
| 1997-11-13 | $7.58 | $15.82 | 48,900 | — | — |
| 1997-11-12 | $7.33 | $15.08 | 17,700 | — | — |
| 1997-11-11 | $7.42 | $15.25 | 22,500 | — | — |
| 1997-11-10 | $7.29 | $14.99 | 12,600 | — | — |
| 1997-11-07 | $7.38 | $15.16 | 15,300 | — | — |
| 1997-11-06 | $7.38 | $15.16 | 6,300 | — | — |
| 1997-11-05 | $7.31 | $15.03 | 10,800 | — | — |
| 1997-11-04 | $7.33 | $15.08 | 16,800 | — | — |
| 1997-11-03 | $7.35 | $15.12 | 48,600 | — | — |
| 1997-10-31 | $7.31 | $15.03 | 26,400 | — | — |
| 1997-10-30 | $7.33 | $15.08 | 21,300 | — | — |
| 1997-10-29 | $7.44 | $15.29 | 18,000 | — | — |
| 1997-10-28 | $7.35 | $15.12 | 26,700 | — | — |
| 1997-10-27 | $7.35 | $15.12 | 23,400 | — | — |
| 1997-10-24 | $7.42 | $15.25 | 31,200 | — | — |
| 1997-10-23 | $7.33 | $15.08 | 9,600 | — | — |
| 1997-10-22 | $7.33 | $15.08 | 43,800 | — | — |
| 1997-10-21 | $7.35 | $15.12 | 11,400 | — | — |
| 1997-10-20 | $7.40 | $15.21 | 12,300 | — | — |
| 1997-10-17 | $7.44 | $15.29 | 110,400 | — | — |
| 1997-10-16 | $7.58 | $15.59 | 18,300 | — | — |
| 1997-10-15 | $7.75 | $15.93 | 26,100 | — | — |
| 1997-10-14 | $7.67 | $15.76 | 21,000 | — | — |
| 1997-10-13 | $7.50 | $15.42 | 900 | — | — |
| 1997-10-10 | $7.44 | $15.29 | 33,300 | — | — |
| 1997-10-09 | $7.29 | $14.99 | 22,800 | — | — |
| 1997-10-08 | $7.54 | $15.51 | 21,300 | — | — |
| 1997-10-07 | $7.52 | $15.46 | 45,300 | — | — |
| 1997-10-06 | $7.63 | $15.68 | 29,100 | — | — |
| 1997-10-03 | $7.69 | $15.81 | 9,900 | — | — |
| 1997-10-02 | $7.58 | $15.59 | 25,500 | — | — |
| 1997-10-01 | $7.44 | $15.29 | 29,100 | — | — |
| 1997-09-30 | $7.46 | $15.33 | 19,500 | — | — |
| 1997-09-29 | $7.38 | $15.16 | 19,200 | — | — |
| 1997-09-26 | $7.38 | $15.16 | 5,400 | — | — |
| 1997-09-25 | $7.38 | $15.16 | 3,900 | — | — |
| 1997-09-24 | $7.44 | $15.29 | 38,100 | — | — |
| 1997-09-23 | $7.44 | $15.29 | 15,900 | — | — |
| 1997-09-22 | $7.50 | $15.42 | 29,700 | — | — |
| 1997-09-19 | $7.50 | $15.42 | 27,900 | — | — |
| 1997-09-18 | $7.65 | $15.72 | 21,600 | — | — |
| 1997-09-17 | $7.73 | $15.89 | 25,800 | — | — |
| 1997-09-16 | $7.88 | $16.19 | 81,600 | — | — |
| 1997-09-15 | $7.75 | $15.93 | 20,400 | — | — |
| 1997-09-12 | $7.48 | $15.38 | 10,500 | — | — |
| 1997-09-11 | $7.42 | $15.25 | 10,500 | — | — |
| 1997-09-10 | $7.48 | $15.38 | 25,200 | — | — |
| 1997-09-09 | $7.54 | $15.51 | 28,500 | — | — |
| 1997-09-08 | $7.46 | $15.33 | 25,800 | — | — |
| 1997-09-05 | $7.42 | $15.25 | 33,600 | — | — |
| 1997-09-04 | $7.23 | $14.86 | 20,400 | — | — |
| 1997-09-03 | $7.23 | $14.86 | 44,400 | — | — |
| 1997-09-02 | $7.42 | $15.25 | 45,900 | — | — |
| 1997-08-29 | $7.29 | $14.99 | 22,200 | — | — |
| 1997-08-28 | $7.29 | $14.99 | 33,000 | — | — |
| 1997-08-27 | $7.31 | $15.03 | 25,800 | — | — |
| 1997-08-26 | $7.15 | $14.69 | 51,300 | — | — |
| 1997-08-25 | $7.29 | $14.99 | 11,400 | — | — |
| 1997-08-22 | $7.42 | $15.25 | 15,900 | — | — |
| 1997-08-21 | $7.42 | $15.25 | 28,800 | — | — |
| 1997-08-20 | $7.35 | $15.12 | 24,600 | — | — |
| 1997-08-19 | $7.25 | $14.91 | 24,300 | — | — |
| 1997-08-18 | $7.25 | $14.91 | 8,700 | — | — |
| 1997-08-15 | $7.23 | $14.86 | 40,500 | — | — |
| 1997-08-14 | $7.29 | $14.99 | 15,300 | — | — |
| 1997-08-13 | $7.25 | $14.91 | 10,800 | — | — |
| 1997-08-12 | $7.19 | $14.78 | 20,700 | — | — |
| 1997-08-11 | $7.15 | $14.69 | 15,000 | — | — |
| 1997-08-08 | $7.17 | $14.74 | 42,900 | — | — |
| 1997-08-07 | $7.25 | $14.91 | 39,600 | — | — |
| 1997-08-06 | $7.48 | $15.17 | 33,300 | — | — |
| 1997-08-05 | $7.21 | $14.62 | 26,400 | — | — |
| 1997-08-04 | $7.13 | $14.45 | 31,200 | — | — |
| 1997-08-01 | $7.29 | $14.78 | 66,000 | — | — |
| 1997-07-31 | $7.60 | $15.42 | 41,400 | — | — |
| 1997-07-30 | $7.71 | $15.63 | 36,300 | — | — |
| 1997-07-29 | $7.46 | $15.12 | 38,700 | — | — |
| 1997-07-28 | $7.27 | $14.74 | 58,200 | — | — |
| 1997-07-25 | $6.83 | $13.86 | 101,400 | — | — |
| 1997-07-24 | $7.17 | $14.53 | 31,800 | — | — |
| 1997-07-23 | $7.38 | $14.95 | 32,400 | — | — |
| 1997-07-22 | $7.40 | $15.00 | 79,500 | — | — |
| 1997-07-21 | $7.50 | $15.21 | 12,300 | — | — |
| 1997-07-18 | $7.58 | $15.38 | 11,700 | — | — |
| 1997-07-17 | $7.67 | $15.55 | 21,900 | — | — |
| 1997-07-16 | $7.75 | $15.71 | 28,500 | — | — |
| 1997-07-15 | $7.75 | $15.71 | 37,500 | — | — |
| 1997-07-14 | $8.10 | $16.43 | 29,700 | — | — |
| 1997-07-11 | $8.04 | $16.31 | 19,500 | — | — |
| 1997-07-10 | $8.08 | $16.39 | 21,600 | — | — |
| 1997-07-09 | $8.17 | $16.56 | 8,100 | — | — |
| 1997-07-08 | $8.08 | $16.39 | 24,600 | — | — |
| 1997-07-07 | $8.13 | $16.47 | 11,700 | — | — |
| 1997-07-03 | $8.13 | $16.47 | 29,400 | — | — |
| 1997-07-02 | $8.04 | $16.31 | 18,000 | — | — |
| 1997-07-01 | $7.96 | $16.14 | 29,100 | — | — |
| 1997-06-30 | $8.17 | $16.56 | 65,100 | — | — |
| 1997-06-27 | $7.81 | $15.84 | 20,400 | — | — |
| 1997-06-26 | $7.96 | $16.14 | 12,900 | — | — |
| 1997-06-25 | $7.75 | $15.71 | 15,600 | — | — |
| 1997-06-24 | $7.79 | $15.80 | 43,800 | — | — |
| 1997-06-23 | $7.83 | $15.88 | 27,600 | — | — |
| 1997-06-20 | $7.96 | $16.14 | 80,700 | — | — |
| 1997-06-19 | $7.88 | $15.97 | 30,900 | — | — |
| 1997-06-18 | $7.54 | $15.29 | 13,500 | — | — |
| 1997-06-17 | $7.67 | $15.55 | 18,600 | — | — |
| 1997-06-16 | $7.63 | $15.46 | 30,000 | — | — |
| 1997-06-13 | $7.63 | $15.46 | 9,300 | — | — |
| 1997-06-12 | $7.63 | $15.46 | 11,700 | — | — |
| 1997-06-11 | $7.71 | $15.63 | 15,900 | — | — |
| 1997-06-10 | $7.83 | $15.88 | 20,700 | — | — |
| 1997-06-09 | $7.71 | $15.63 | 17,400 | — | — |
| 1997-06-06 | $7.75 | $15.71 | 24,600 | — | — |
| 1997-06-05 | $7.54 | $15.29 | 9,900 | — | — |
| 1997-06-04 | $7.58 | $15.38 | 18,900 | — | — |
| 1997-06-03 | $7.67 | $15.55 | 19,500 | — | — |
| 1997-06-02 | $7.83 | $15.88 | 57,900 | — | — |
| 1997-05-30 | $7.75 | $15.71 | 15,900 | — | — |
| 1997-05-29 | $7.67 | $15.55 | 30,600 | — | — |
| 1997-05-28 | $7.75 | $15.71 | 76,200 | — | — |
| 1997-05-27 | $7.54 | $15.29 | 16,500 | — | — |
| 1997-05-23 | $7.58 | $15.38 | 26,100 | — | — |
| 1997-05-22 | $7.58 | $15.38 | 24,300 | — | — |
| 1997-05-21 | $7.75 | $15.71 | 24,300 | — | — |
| 1997-05-20 | $7.79 | $15.80 | 108,600 | — | — |
| 1997-05-19 | $7.92 | $16.05 | 52,500 | — | — |
| 1997-05-16 | $7.71 | $15.63 | 43,200 | — | — |
| 1997-05-15 | $7.50 | $15.21 | 39,300 | — | — |
| 1997-05-14 | $7.42 | $15.04 | 29,400 | — | — |
| 1997-05-13 | $7.42 | $15.04 | 20,700 | — | — |
| 1997-05-12 | $7.42 | $15.04 | 23,700 | — | — |
| 1997-05-09 | $7.46 | $15.12 | 18,600 | — | — |
| 1997-05-08 | $7.38 | $14.95 | 42,600 | — | — |
| 1997-05-07 | $7.58 | $15.17 | 125,100 | — | — |
| 1997-05-06 | $7.71 | $15.42 | 43,800 | — | — |
| 1997-05-05 | $7.67 | $15.33 | 23,100 | — | — |
| 1997-05-02 | $7.46 | $14.92 | 29,400 | — | — |
| 1997-05-01 | $7.38 | $14.75 | 26,100 | — | — |
| 1997-04-30 | $7.21 | $14.42 | 18,000 | — | — |
| 1997-04-29 | $7.25 | $14.50 | 25,200 | — | — |
| 1997-04-28 | $7.17 | $14.33 | 15,300 | — | — |
| 1997-04-25 | $7.04 | $14.08 | 62,400 | — | — |
| 1997-04-24 | $6.83 | $13.67 | 26,400 | — | — |
| 1997-04-23 | $6.83 | $13.67 | 12,900 | — | — |
| 1997-04-22 | $6.92 | $13.83 | 7,200 | — | — |
| 1997-04-21 | $7.00 | $14.00 | 17,400 | — | — |
| 1997-04-18 | $7.04 | $14.08 | 37,200 | — | — |
| 1997-04-17 | $7.08 | $14.17 | 10,800 | — | — |
| 1997-04-16 | $7.17 | $14.33 | 17,100 | — | — |
| 1997-04-15 | $7.21 | $14.42 | 20,100 | — | — |
| 1997-04-14 | $7.25 | $14.50 | 21,900 | — | — |
| 1997-04-11 | $7.29 | $14.58 | 8,100 | — | — |
| 1997-04-10 | $7.38 | $14.75 | 10,500 | — | — |
| 1997-04-09 | $7.25 | $14.50 | 22,200 | — | — |
| 1997-04-08 | $7.38 | $14.75 | 15,000 | — | — |
| 1997-04-07 | $7.25 | $14.50 | 18,300 | — | — |
| 1997-04-04 | $7.17 | $14.33 | 11,100 | — | — |
| 1997-04-03 | $7.17 | $14.33 | 31,500 | — | — |
| 1997-04-02 | $7.13 | $14.25 | 29,400 | — | — |
| 1997-04-01 | $7.13 | $14.25 | 12,300 | — | — |
| 1997-03-31 | $7.33 | $14.67 | 9,300 | — | — |
| 1997-03-27 | $7.50 | $15.00 | 25,500 | — | — |
| 1997-03-26 | $7.54 | $15.08 | 32,700 | — | — |
| 1997-03-25 | $7.42 | $14.83 | 31,500 | — | — |
| 1997-03-24 | $7.25 | $14.50 | 27,300 | — | — |
| 1997-03-21 | $7.38 | $14.75 | 45,300 | — | — |
| 1997-03-20 | $7.21 | $14.42 | 22,800 | — | — |
| 1997-03-19 | $7.13 | $14.25 | 45,900 | — | — |
| 1997-03-18 | $7.00 | $14.00 | 37,200 | — | — |
| 1997-03-17 | $6.88 | $13.75 | 52,200 | — | — |
| 1997-03-14 | $6.92 | $13.83 | 103,500 | — | — |
| 1997-03-13 | $7.17 | $14.33 | 32,100 | — | — |
| 1997-03-12 | $7.29 | $14.58 | 40,800 | — | — |
| 1997-03-11 | $7.58 | $15.17 | 48,000 | — | — |
| 1997-03-10 | $7.63 | $15.25 | 51,900 | — | — |
| 1997-03-07 | $7.50 | $15.00 | 66,600 | — | — |
| 1997-03-06 | $7.29 | $14.58 | 30,300 | — | — |
| 1997-03-05 | $7.25 | $14.50 | 71,100 | — | — |
| 1997-03-04 | $7.33 | $14.67 | 25,800 | — | — |
| 1997-03-03 | $7.58 | $15.17 | 46,200 | — | — |
| 1997-02-28 | $7.50 | $15.00 | 14,700 | — | — |
| 1997-02-27 | $7.54 | $15.08 | 42,900 | — | — |
| 1997-02-26 | $7.46 | $14.92 | 29,100 | — | — |
| 1997-02-25 | $7.46 | $14.92 | 7,800 | — | — |
| 1997-02-24 | $7.50 | $15.00 | 21,300 | — | — |
| 1997-02-21 | $7.17 | $14.33 | 17,100 | — | — |
| 1997-02-20 | $7.13 | $14.25 | 192,600 | — | — |
| 1997-02-19 | $7.17 | $14.33 | 36,300 | — | — |
| 1997-02-18 | $7.29 | $14.58 | 41,400 | — | — |
| 1997-02-14 | $7.33 | $14.67 | 71,700 | — | — |
| 1997-02-13 | $7.54 | $15.08 | 54,000 | — | — |
| 1997-02-12 | $7.63 | $15.25 | 81,000 | — | — |
| 1997-02-11 | $7.38 | $14.75 | 17,700 | — | — |
| 1997-02-10 | $7.29 | $14.58 | 15,600 | — | — |
| 1997-02-07 | $7.33 | $14.67 | 26,700 | — | — |
| 1997-02-06 | $7.38 | $14.75 | 59,100 | — | — |
| 1997-02-05 | $7.42 | $14.63 | 19,500 | — | — |
| 1997-02-04 | $7.46 | $14.71 | 13,800 | — | — |
| 1997-02-03 | $7.46 | $14.71 | 18,900 | — | — |
| 1997-01-31 | $7.50 | $14.79 | 17,700 | — | — |
| 1997-01-30 | $7.42 | $14.63 | 31,800 | — | — |
| 1997-01-29 | $7.54 | $14.87 | 27,600 | — | — |
| 1997-01-28 | $7.50 | $14.79 | 48,600 | — | — |
| 1997-01-27 | $7.46 | $14.71 | 24,900 | — | — |
| 1997-01-24 | $7.50 | $14.79 | 78,900 | — | — |
| 1997-01-23 | $7.38 | $14.54 | 33,300 | — | — |
| 1997-01-22 | $7.38 | $14.54 | 20,400 | — | — |
| 1997-01-21 | $7.29 | $14.38 | 23,700 | — | — |
| 1997-01-20 | $7.25 | $14.30 | 5,400 | — | — |
| 1997-01-17 | $7.33 | $14.46 | 54,600 | — | — |
| 1997-01-16 | $7.50 | $14.79 | 77,100 | — | — |
| 1997-01-15 | $7.42 | $14.63 | 70,500 | — | — |
| 1997-01-14 | $7.42 | $14.63 | 17,100 | — | — |
| 1997-01-13 | $7.33 | $14.46 | 32,100 | — | — |
| 1997-01-10 | $7.38 | $14.54 | 44,100 | — | — |
| 1997-01-09 | $7.46 | $14.71 | 25,200 | — | — |
| 1997-01-08 | $7.42 | $14.63 | 23,100 | — | — |
| 1997-01-07 | $7.33 | $14.46 | 58,800 | — | — |
| 1997-01-06 | $7.33 | $14.46 | 54,900 | — | — |
| 1997-01-03 | $7.29 | $14.38 | 34,200 | — | — |
| 1997-01-02 | $7.29 | $14.38 | 21,900 | — | — |