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
- 1990-03-26 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 | $8.41 | $10.10 | 6,000 | — | — |
| 1997-12-30 | $8.44 | $10.14 | 27,200 | — | — |
| 1997-12-29 | $8.00 | $9.61 | 208,000 | — | — |
| 1997-12-26 | $8.00 | $9.57 | 24,000 | — | — |
| 1997-12-24 | $8.38 | $10.02 | 0 | — | — |
| 1997-12-23 | $8.38 | $10.02 | 2,000 | — | — |
| 1997-12-22 | $8.38 | $10.02 | 0 | — | — |
| 1997-12-19 | $8.38 | $10.02 | 52,800 | — | — |
| 1997-12-18 | $8.14 | $9.74 | 10,800 | — | — |
| 1997-12-17 | $8.25 | $9.87 | 109,600 | — | — |
| 1997-12-16 | $8.22 | $9.84 | 1,200 | — | — |
| 1997-12-15 | $8.25 | $9.87 | 16,800 | — | — |
| 1997-12-12 | $8.50 | $10.17 | 4,400 | — | — |
| 1997-12-11 | $8.44 | $10.10 | 71,600 | — | — |
| 1997-12-10 | $8.31 | $9.95 | 40,400 | — | — |
| 1997-12-09 | $8.69 | $10.40 | 45,200 | — | — |
| 1997-12-08 | $8.44 | $10.10 | 7,200 | — | — |
| 1997-12-05 | $8.44 | $10.10 | 12,800 | — | — |
| 1997-12-04 | $8.38 | $10.02 | 16,000 | — | — |
| 1997-12-03 | $8.34 | $9.99 | 15,600 | — | — |
| 1997-12-02 | $8.38 | $10.02 | 7,600 | — | — |
| 1997-12-01 | $8.28 | $9.91 | 74,400 | — | — |
| 1997-11-28 | $8.38 | $10.02 | 3,200 | — | — |
| 1997-11-26 | $8.45 | $10.12 | 80,000 | — | — |
| 1997-11-25 | $8.38 | $10.02 | 3,600 | — | — |
| 1997-11-24 | $8.38 | $10.02 | 19,600 | — | — |
| 1997-11-21 | $8.34 | $9.99 | 21,200 | — | — |
| 1997-11-20 | $8.34 | $9.99 | 0 | — | — |
| 1997-11-19 | $8.34 | $9.99 | 5,200 | — | — |
| 1997-11-18 | $8.28 | $9.91 | 38,000 | — | — |
| 1997-11-17 | $8.27 | $9.89 | 25,200 | — | — |
| 1997-11-14 | $8.22 | $9.84 | 1,200 | — | — |
| 1997-11-13 | $8.22 | $9.84 | 23,600 | — | — |
| 1997-11-12 | $8.38 | $10.02 | 14,800 | — | — |
| 1997-11-11 | $8.28 | $9.91 | 19,600 | — | — |
| 1997-11-10 | $8.16 | $9.76 | 33,200 | — | — |
| 1997-11-07 | $8.25 | $9.87 | 22,000 | — | — |
| 1997-11-06 | $8.38 | $10.02 | 185,600 | — | — |
| 1997-11-05 | $8.13 | $9.72 | 1,378,800 | — | — |
| 1997-11-04 | $7.89 | $9.44 | 494,000 | — | — |
| 1997-11-03 | $7.94 | $9.50 | 0 | — | — |
| 1997-10-31 | $7.94 | $9.50 | 2,400 | — | — |
| 1997-10-30 | $7.94 | $9.50 | 0 | — | — |
| 1997-10-29 | $7.94 | $9.50 | 8,000 | — | — |
| 1997-10-28 | $7.94 | $9.50 | 17,200 | — | — |
| 1997-10-27 | $8.00 | $9.57 | 69,200 | — | — |
| 1997-10-24 | $8.31 | $9.95 | 400 | — | — |
| 1997-10-23 | $8.22 | $9.84 | 4,000 | — | — |
| 1997-10-22 | $8.34 | $9.99 | 80,800 | — | — |
| 1997-10-21 | $8.28 | $9.91 | 40,000 | — | — |
| 1997-10-20 | $8.28 | $9.91 | 44,800 | — | — |
| 1997-10-17 | $8.25 | $9.87 | 8,400 | — | — |
| 1997-10-16 | $8.53 | $10.21 | 1,200 | — | — |
| 1997-10-15 | $8.25 | $9.87 | 0 | — | — |
| 1997-10-14 | $8.25 | $9.87 | 2,800 | — | — |
| 1997-10-13 | $8.38 | $10.02 | 31,200 | — | — |
| 1997-10-10 | $8.50 | $10.17 | 14,800 | — | — |
| 1997-10-09 | $8.53 | $10.21 | 2,800 | — | — |
| 1997-10-08 | $8.50 | $10.17 | 119,600 | — | — |
| 1997-10-07 | $8.56 | $10.25 | 48,400 | — | — |
| 1997-10-06 | $8.44 | $10.10 | 14,400 | — | — |
| 1997-10-03 | $8.44 | $10.10 | 44,400 | — | — |
| 1997-10-02 | $8.47 | $10.14 | 5,200 | — | — |
| 1997-10-01 | $8.31 | $9.95 | 19,200 | — | — |
| 1997-09-30 | $8.25 | $9.87 | 6,400 | — | — |
| 1997-09-29 | $8.31 | $9.95 | 100,000 | — | — |
| 1997-09-26 | $8.28 | $9.91 | 68,000 | — | — |
| 1997-09-25 | $8.22 | $9.81 | 9,600 | — | — |
| 1997-09-24 | $8.44 | $10.07 | 400 | — | — |
| 1997-09-23 | $8.44 | $10.07 | 44,400 | — | — |
| 1997-09-22 | $8.41 | $10.03 | 123,200 | — | — |
| 1997-09-19 | $8.00 | $9.55 | 32,800 | — | — |
| 1997-09-18 | $7.75 | $9.25 | 1,200 | — | — |
| 1997-09-17 | $7.75 | $9.25 | 6,800 | — | — |
| 1997-09-16 | $7.78 | $9.28 | 162,800 | — | — |
| 1997-09-15 | $7.63 | $9.10 | 48,000 | — | — |
| 1997-09-12 | $7.63 | $9.10 | 117,600 | — | — |
| 1997-09-11 | $7.63 | $9.10 | 0 | — | — |
| 1997-09-10 | $7.63 | $9.10 | 12,000 | — | — |
| 1997-09-09 | $7.63 | $9.10 | 62,000 | — | — |
| 1997-09-08 | $7.50 | $8.95 | 4,400 | — | — |
| 1997-09-05 | $7.50 | $8.95 | 132,000 | — | — |
| 1997-09-04 | $7.41 | $8.84 | 30,000 | — | — |
| 1997-09-03 | $7.47 | $8.91 | 400 | — | — |
| 1997-09-02 | $7.53 | $8.99 | 64,000 | — | — |
| 1997-08-29 | $7.44 | $8.87 | 400 | — | — |
| 1997-08-28 | $7.50 | $8.95 | 42,400 | — | — |
| 1997-08-27 | $7.53 | $8.99 | 22,400 | — | — |
| 1997-08-26 | $7.44 | $8.87 | 5,200 | — | — |
| 1997-08-25 | $7.53 | $8.99 | 8,800 | — | — |
| 1997-08-22 | $7.31 | $8.72 | 0 | — | — |
| 1997-08-21 | $7.31 | $8.72 | 4,000 | — | — |
| 1997-08-20 | $7.53 | $8.99 | 3,200 | — | — |
| 1997-08-19 | $7.42 | $8.86 | 10,000 | — | — |
| 1997-08-18 | $7.53 | $8.99 | 30,800 | — | — |
| 1997-08-15 | $7.53 | $8.99 | 400 | — | — |
| 1997-08-14 | $7.44 | $8.87 | 0 | — | — |
| 1997-08-13 | $7.44 | $8.87 | 14,000 | — | — |
| 1997-08-12 | $7.47 | $8.91 | 40,400 | — | — |
| 1997-08-11 | $7.31 | $8.72 | 0 | — | — |
| 1997-08-08 | $7.31 | $8.72 | 6,800 | — | — |
| 1997-08-07 | $7.53 | $8.99 | 2,000 | — | — |
| 1997-08-06 | $7.53 | $8.99 | 36,000 | — | — |
| 1997-08-05 | $7.41 | $8.84 | 16,400 | — | — |
| 1997-08-04 | $7.47 | $8.91 | 82,000 | — | — |
| 1997-08-01 | $7.31 | $8.72 | 7,600 | — | — |
| 1997-07-31 | $7.50 | $8.95 | 7,200 | — | — |
| 1997-07-30 | $7.31 | $8.72 | 6,000 | — | — |
| 1997-07-29 | $7.38 | $8.80 | 22,400 | — | — |
| 1997-07-28 | $7.50 | $8.95 | 1,600 | — | — |
| 1997-07-25 | $7.38 | $8.80 | 50,000 | — | — |
| 1997-07-24 | $7.44 | $8.87 | 10,000 | — | — |
| 1997-07-23 | $7.31 | $8.72 | 5,600 | — | — |
| 1997-07-22 | $7.38 | $8.80 | 14,800 | — | — |
| 1997-07-21 | $7.41 | $8.84 | 800 | — | — |
| 1997-07-18 | $7.31 | $8.72 | 28,800 | — | — |
| 1997-07-17 | $7.38 | $8.80 | 147,200 | — | — |
| 1997-07-16 | $7.81 | $9.32 | 9,200 | — | — |
| 1997-07-15 | $7.81 | $9.32 | 1,600 | — | — |
| 1997-07-14 | $7.69 | $9.17 | 26,800 | — | — |
| 1997-07-11 | $8.06 | $9.62 | 17,200 | — | — |
| 1997-07-10 | $7.88 | $9.40 | 30,800 | — | — |
| 1997-07-09 | $7.94 | $9.47 | 34,800 | — | — |
| 1997-07-08 | $8.06 | $9.62 | 59,200 | — | — |
| 1997-07-07 | $7.91 | $9.43 | 44,800 | — | — |
| 1997-07-03 | $7.91 | $9.43 | 8,800 | — | — |
| 1997-07-02 | $8.00 | $9.55 | 103,600 | — | — |
| 1997-07-01 | $8.03 | $9.58 | 40,800 | — | — |
| 1997-06-30 | $8.38 | $9.99 | 20,000 | — | — |
| 1997-06-27 | $8.19 | $9.77 | 7,600 | — | — |
| 1997-06-26 | $8.25 | $9.84 | 243,600 | — | — |
| 1997-06-25 | $8.38 | $9.96 | 72,400 | — | — |
| 1997-06-24 | $7.88 | $9.37 | 25,600 | — | — |
| 1997-06-23 | $7.94 | $9.44 | 29,600 | — | — |
| 1997-06-20 | $7.91 | $9.41 | 28,800 | — | — |
| 1997-06-19 | $7.94 | $9.44 | 16,400 | — | — |
| 1997-06-18 | $7.63 | $9.07 | 102,000 | — | — |
| 1997-06-17 | $7.63 | $9.07 | 111,200 | — | — |
| 1997-06-16 | $7.55 | $8.98 | 222,000 | — | — |
| 1997-06-13 | $7.56 | $9.00 | 64,800 | — | — |
| 1997-06-12 | $7.50 | $8.92 | 25,200 | — | — |
| 1997-06-11 | $7.53 | $8.96 | 4,000 | — | — |
| 1997-06-10 | $7.50 | $8.92 | 50,400 | — | — |
| 1997-06-09 | $7.41 | $8.81 | 14,000 | — | — |
| 1997-06-06 | $7.55 | $8.98 | 0 | — | — |
| 1997-06-05 | $7.55 | $8.98 | 0 | — | — |
| 1997-06-04 | $7.55 | $8.98 | 25,200 | — | — |
| 1997-06-03 | $7.38 | $8.77 | 52,400 | — | — |
| 1997-06-02 | $7.38 | $8.77 | 0 | — | — |
| 1997-05-30 | $7.38 | $8.77 | 16,000 | — | — |
| 1997-05-29 | $7.38 | $8.77 | 400 | — | — |
| 1997-05-28 | $7.44 | $8.85 | 1,600 | — | — |
| 1997-05-27 | $7.53 | $8.96 | 20,000 | — | — |
| 1997-05-23 | $7.50 | $8.92 | 41,600 | — | — |
| 1997-05-22 | $7.31 | $8.70 | 4,800 | — | — |
| 1997-05-21 | $7.44 | $8.85 | 18,800 | — | — |
| 1997-05-20 | $7.19 | $8.55 | 1,200 | — | — |
| 1997-05-19 | $7.25 | $8.62 | 4,000 | — | — |
| 1997-05-16 | $7.19 | $8.55 | 800 | — | — |
| 1997-05-15 | $7.19 | $8.55 | 19,200 | — | — |
| 1997-05-14 | $7.31 | $8.70 | 2,000 | — | — |
| 1997-05-13 | $7.25 | $8.62 | 4,800 | — | — |
| 1997-05-12 | $7.44 | $8.85 | 41,200 | — | — |
| 1997-05-09 | $7.25 | $8.62 | 8,800 | — | — |
| 1997-05-08 | $7.00 | $8.33 | 15,600 | — | — |
| 1997-05-07 | $7.25 | $8.62 | 6,400 | — | — |
| 1997-05-06 | $7.13 | $8.48 | 14,000 | — | — |
| 1997-05-05 | $7.13 | $8.48 | 37,600 | — | — |
| 1997-05-02 | $7.00 | $8.33 | 400 | — | — |
| 1997-05-01 | $7.06 | $8.40 | 1,200 | — | — |
| 1997-04-30 | $7.13 | $8.48 | 20,000 | — | — |
| 1997-04-29 | $7.03 | $8.36 | 44,400 | — | — |
| 1997-04-28 | $7.00 | $8.33 | 34,000 | — | — |
| 1997-04-25 | $6.94 | $8.25 | 5,600 | — | — |
| 1997-04-24 | $6.94 | $8.25 | 0 | — | — |
| 1997-04-23 | $6.94 | $8.25 | 27,200 | — | — |
| 1997-04-22 | $7.00 | $8.33 | 34,000 | — | — |
| 1997-04-21 | $7.13 | $8.48 | 71,600 | — | — |
| 1997-04-18 | $6.88 | $8.18 | 0 | — | — |
| 1997-04-17 | $6.88 | $8.18 | 6,000 | — | — |
| 1997-04-16 | $7.06 | $8.37 | 8,000 | — | — |
| 1997-04-15 | $6.94 | $8.22 | 25,600 | — | — |
| 1997-04-14 | $7.00 | $8.30 | 0 | — | — |
| 1997-04-11 | $7.00 | $8.30 | 33,200 | — | — |
| 1997-04-10 | $7.19 | $8.52 | 4,000 | — | — |
| 1997-04-09 | $7.22 | $8.56 | 41,600 | — | — |
| 1997-04-08 | $7.19 | $8.52 | 59,600 | — | — |
| 1997-04-07 | $7.38 | $8.74 | 2,000 | — | — |
| 1997-04-04 | $7.38 | $8.74 | 21,200 | — | — |
| 1997-04-03 | $7.38 | $8.74 | 10,400 | — | — |
| 1997-04-02 | $7.25 | $8.59 | 0 | — | — |
| 1997-04-01 | $7.25 | $8.59 | 32,000 | — | — |
| 1997-03-31 | $7.31 | $8.67 | 10,000 | — | — |
| 1997-03-27 | $7.31 | $8.67 | 30,800 | — | — |
| 1997-03-26 | $7.47 | $8.85 | 46,000 | — | — |
| 1997-03-25 | $7.41 | $8.78 | 95,200 | — | — |
| 1997-03-24 | $7.50 | $8.89 | 8,400 | — | — |
| 1997-03-21 | $7.44 | $8.82 | 4,000 | — | — |
| 1997-03-20 | $7.63 | $9.04 | 2,400 | — | — |
| 1997-03-19 | $7.44 | $8.82 | 7,600 | — | — |
| 1997-03-18 | $7.50 | $8.89 | 3,200 | — | — |
| 1997-03-17 | $7.50 | $8.89 | 18,800 | — | — |
| 1997-03-14 | $7.56 | $8.96 | 40,000 | — | — |
| 1997-03-13 | $7.81 | $9.26 | 0 | — | — |
| 1997-03-12 | $7.81 | $9.26 | 9,600 | — | — |
| 1997-03-11 | $8.13 | $9.63 | 22,400 | — | — |
| 1997-03-10 | $7.91 | $9.37 | 17,600 | — | — |
| 1997-03-07 | $7.69 | $9.11 | 59,600 | — | — |
| 1997-03-06 | $7.66 | $9.08 | 54,000 | — | — |
| 1997-03-05 | $7.75 | $9.19 | 62,400 | — | — |
| 1997-03-04 | $7.63 | $9.04 | 74,800 | — | — |
| 1997-03-03 | $7.44 | $8.82 | 8,000 | — | — |
| 1997-02-28 | $7.25 | $8.59 | 8,800 | — | — |
| 1997-02-27 | $7.44 | $8.82 | 3,200 | — | — |
| 1997-02-26 | $7.44 | $8.82 | 8,400 | — | — |
| 1997-02-25 | $7.38 | $8.74 | 46,400 | — | — |
| 1997-02-24 | $7.16 | $8.48 | 7,200 | — | — |
| 1997-02-21 | $7.16 | $8.48 | 12,800 | — | — |
| 1997-02-20 | $7.06 | $8.37 | 17,200 | — | — |
| 1997-02-19 | $7.25 | $8.59 | 9,200 | — | — |
| 1997-02-18 | $7.13 | $8.45 | 800 | — | — |
| 1997-02-14 | $7.13 | $8.45 | 6,800 | — | — |
| 1997-02-13 | $7.13 | $8.45 | 4,800 | — | — |
| 1997-02-12 | $7.25 | $8.59 | 19,200 | — | — |
| 1997-02-11 | $7.06 | $8.37 | 38,800 | — | — |
| 1997-02-10 | $7.13 | $8.45 | 42,000 | — | — |
| 1997-02-07 | $7.13 | $8.45 | 0 | — | — |
| 1997-02-06 | $7.13 | $8.45 | 32,400 | — | — |
| 1997-02-05 | $7.09 | $8.41 | 0 | — | — |
| 1997-02-04 | $7.09 | $8.41 | 0 | — | — |
| 1997-02-03 | $7.09 | $8.41 | 400 | — | — |
| 1997-01-31 | $7.00 | $8.30 | 4,000 | — | — |
| 1997-01-30 | $7.00 | $8.30 | 0 | — | — |
| 1997-01-29 | $7.00 | $8.30 | 17,200 | — | — |
| 1997-01-28 | $7.02 | $8.32 | 24,000 | — | — |
| 1997-01-27 | $7.13 | $8.45 | 0 | — | — |
| 1997-01-24 | $7.13 | $8.45 | 0 | — | — |
| 1997-01-23 | $7.13 | $8.45 | 14,800 | — | — |
| 1997-01-22 | $7.00 | $8.30 | 400 | — | — |
| 1997-01-21 | $7.13 | $8.45 | 400 | — | — |
| 1997-01-20 | $7.13 | $8.45 | 5,200 | — | — |
| 1997-01-17 | $7.13 | $8.45 | 2,400 | — | — |
| 1997-01-16 | $7.13 | $8.45 | 800 | — | — |
| 1997-01-15 | $7.00 | $8.30 | 21,200 | — | — |
| 1997-01-14 | $7.06 | $8.37 | 8,000 | — | — |
| 1997-01-13 | $7.06 | $8.37 | 2,800 | — | — |
| 1997-01-10 | $7.06 | $8.37 | 25,600 | — | — |
| 1997-01-09 | $6.88 | $8.15 | 9,200 | — | — |
| 1997-01-08 | $6.94 | $8.22 | 0 | — | — |
| 1997-01-07 | $6.94 | $8.22 | 8,800 | — | — |
| 1997-01-06 | $6.94 | $8.22 | 5,600 | — | — |
| 1997-01-03 | $6.77 | $8.02 | 22,800 | — | — |
| 1997-01-02 | $6.94 | $8.22 | 2,000 | — | — |