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
- 1990-06-27 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 | $9.92 | $9.92 | 38,475 | — | — |
| 1997-12-30 | $10.33 | $10.33 | 116,775 | — | — |
| 1997-12-29 | $9.94 | $9.94 | 20,700 | — | — |
| 1997-12-26 | $10.00 | $10.00 | 0 | — | — |
| 1997-12-24 | $10.00 | $10.00 | 27,450 | — | — |
| 1997-12-23 | $10.19 | $10.19 | 16,425 | — | — |
| 1997-12-22 | $9.89 | $9.89 | 38,925 | — | — |
| 1997-12-19 | $10.08 | $10.08 | 45,225 | — | — |
| 1997-12-18 | $10.11 | $10.11 | 26,775 | — | — |
| 1997-12-17 | $10.03 | $10.03 | 54,000 | — | — |
| 1997-12-16 | $9.78 | $9.78 | 94,050 | — | — |
| 1997-12-15 | $10.39 | $10.39 | 62,325 | — | — |
| 1997-12-12 | $11.00 | $11.00 | 103,275 | — | — |
| 1997-12-11 | $11.64 | $11.64 | 56,475 | — | — |
| 1997-12-10 | $11.81 | $11.81 | 49,950 | — | — |
| 1997-12-09 | $12.06 | $12.06 | 55,350 | — | — |
| 1997-12-08 | $12.39 | $12.39 | 17,100 | — | — |
| 1997-12-05 | $12.11 | $12.11 | 6,750 | — | — |
| 1997-12-04 | $12.14 | $12.14 | 20,700 | — | — |
| 1997-12-03 | $12.33 | $12.33 | 20,925 | — | — |
| 1997-12-02 | $12.53 | $12.53 | 12,150 | — | — |
| 1997-12-01 | $12.53 | $12.53 | 31,500 | — | — |
| 1997-11-28 | $12.50 | $12.50 | 3,600 | — | — |
| 1997-11-26 | $12.25 | $12.25 | 8,550 | — | — |
| 1997-11-25 | $12.14 | $12.14 | 21,600 | — | — |
| 1997-11-24 | $12.61 | $12.61 | 22,500 | — | — |
| 1997-11-21 | $12.61 | $12.61 | 13,500 | — | — |
| 1997-11-20 | $12.50 | $12.50 | 24,075 | — | — |
| 1997-11-19 | $11.89 | $11.89 | 9,000 | — | — |
| 1997-11-18 | $11.61 | $11.61 | 16,425 | — | — |
| 1997-11-17 | $11.39 | $11.39 | 6,525 | — | — |
| 1997-11-14 | $11.06 | $11.06 | 21,600 | — | — |
| 1997-11-13 | $11.03 | $11.03 | 9,900 | — | — |
| 1997-11-12 | $10.81 | $10.81 | 17,325 | — | — |
| 1997-11-11 | $11.17 | $11.17 | 27,900 | — | — |
| 1997-11-10 | $11.22 | $11.22 | 13,950 | — | — |
| 1997-11-07 | $11.06 | $11.06 | 18,675 | — | — |
| 1997-11-06 | $11.08 | $11.08 | 16,650 | — | — |
| 1997-11-05 | $11.33 | $11.33 | 13,500 | — | — |
| 1997-11-04 | $11.33 | $11.33 | 53,325 | — | — |
| 1997-11-03 | $11.33 | $11.33 | 15,525 | — | — |
| 1997-10-31 | $11.08 | $11.08 | 33,300 | — | — |
| 1997-10-30 | $11.11 | $11.11 | 32,400 | — | — |
| 1997-10-29 | $11.25 | $11.25 | 66,150 | — | — |
| 1997-10-28 | $11.11 | $11.11 | 121,500 | — | — |
| 1997-10-27 | $11.58 | $11.58 | 69,750 | — | — |
| 1997-10-24 | $12.28 | $12.28 | 35,775 | — | — |
| 1997-10-23 | $12.86 | $12.86 | 19,125 | — | — |
| 1997-10-22 | $12.83 | $12.83 | 256,725 | — | — |
| 1997-10-21 | $12.86 | $12.86 | 201,150 | — | — |
| 1997-10-20 | $13.06 | $13.06 | 12,375 | — | — |
| 1997-10-17 | $13.25 | $13.25 | 166,725 | — | — |
| 1997-10-16 | $13.31 | $13.31 | 68,625 | — | — |
| 1997-10-15 | $13.28 | $13.28 | 42,300 | — | — |
| 1997-10-14 | $13.22 | $13.22 | 14,175 | — | — |
| 1997-10-13 | $13.17 | $13.17 | 17,775 | — | — |
| 1997-10-10 | $13.17 | $13.17 | 30,825 | — | — |
| 1997-10-09 | $13.19 | $13.19 | 4,050 | — | — |
| 1997-10-08 | $13.28 | $13.28 | 162,900 | — | — |
| 1997-10-07 | $13.31 | $13.31 | 15,075 | — | — |
| 1997-10-06 | $13.31 | $13.31 | 52,200 | — | — |
| 1997-10-03 | $13.06 | $13.06 | 140,175 | — | — |
| 1997-10-02 | $13.28 | $13.28 | 138,150 | — | — |
| 1997-10-01 | $13.03 | $13.03 | 54,675 | — | — |
| 1997-09-30 | $12.53 | $12.53 | 58,950 | — | — |
| 1997-09-29 | $11.97 | $11.97 | 35,775 | — | — |
| 1997-09-26 | $11.81 | $11.81 | 37,350 | — | — |
| 1997-09-25 | $11.72 | $11.72 | 214,425 | — | — |
| 1997-09-24 | $11.61 | $11.61 | 25,650 | — | — |
| 1997-09-23 | $11.61 | $11.61 | 21,375 | — | — |
| 1997-09-22 | $11.78 | $11.78 | 38,475 | — | — |
| 1997-09-19 | $11.78 | $11.78 | 53,100 | — | — |
| 1997-09-18 | $11.92 | $11.92 | 15,975 | — | — |
| 1997-09-17 | $12.00 | $12.00 | 77,400 | — | — |
| 1997-09-16 | $11.89 | $11.89 | 47,925 | — | — |
| 1997-09-15 | $11.53 | $11.53 | 34,875 | — | — |
| 1997-09-12 | $11.33 | $11.33 | 40,500 | — | — |
| 1997-09-11 | $11.44 | $11.44 | 31,050 | — | — |
| 1997-09-10 | $11.53 | $11.53 | 45,675 | — | — |
| 1997-09-09 | $11.47 | $11.47 | 229,950 | — | — |
| 1997-09-08 | $11.00 | $11.00 | 37,350 | — | — |
| 1997-09-05 | $11.11 | $11.11 | 56,025 | — | — |
| 1997-09-04 | $11.06 | $11.06 | 123,300 | — | — |
| 1997-09-03 | $10.94 | $10.94 | 12,825 | — | — |
| 1997-09-02 | $10.94 | $10.94 | 14,625 | — | — |
| 1997-08-29 | $11.03 | $11.03 | 18,450 | — | — |
| 1997-08-28 | $10.83 | $10.83 | 38,475 | — | — |
| 1997-08-27 | $10.25 | $10.25 | 112,275 | — | — |
| 1997-08-26 | $10.72 | $10.72 | 35,325 | — | — |
| 1997-08-25 | $11.03 | $11.03 | 108,900 | — | — |
| 1997-08-22 | $11.56 | $11.56 | 22,050 | — | — |
| 1997-08-21 | $11.56 | $11.56 | 26,325 | — | — |
| 1997-08-20 | $11.58 | $11.58 | 38,025 | — | — |
| 1997-08-19 | $11.67 | $11.67 | 36,900 | — | — |
| 1997-08-18 | $11.33 | $11.33 | 42,075 | — | — |
| 1997-08-15 | $11.61 | $11.61 | 38,925 | — | — |
| 1997-08-14 | $11.53 | $11.53 | 9,900 | — | — |
| 1997-08-13 | $11.53 | $11.53 | 40,500 | — | — |
| 1997-08-12 | $11.56 | $11.56 | 42,300 | — | — |
| 1997-08-11 | $11.74 | $11.74 | 37,350 | — | — |
| 1997-08-08 | $11.89 | $11.89 | 49,050 | — | — |
| 1997-08-07 | $11.92 | $11.92 | 106,200 | — | — |
| 1997-08-06 | $11.78 | $11.78 | 117,900 | — | — |
| 1997-08-05 | $11.75 | $11.75 | 144,000 | — | — |
| 1997-08-04 | $11.94 | $11.94 | 65,250 | — | — |
| 1997-08-01 | $12.14 | $12.14 | 112,500 | — | — |
| 1997-07-31 | $11.94 | $11.94 | 67,950 | — | — |
| 1997-07-30 | $11.78 | $11.78 | 128,250 | — | — |
| 1997-07-29 | $11.56 | $11.56 | 88,200 | — | — |
| 1997-07-28 | $11.56 | $11.56 | 427,500 | — | — |
| 1997-07-25 | $11.00 | $11.00 | 236,700 | — | — |
| 1997-07-24 | $11.14 | $11.14 | 77,850 | — | — |
| 1997-07-23 | $11.56 | $11.56 | 125,100 | — | — |
| 1997-07-22 | $11.61 | $11.61 | 462,600 | — | — |
| 1997-07-21 | $11.36 | $11.36 | 535,050 | — | — |
| 1997-07-18 | $10.83 | $10.83 | 425,700 | — | — |
| 1997-07-17 | $10.54 | $10.54 | 99,000 | — | — |
| 1997-07-16 | $10.22 | $10.22 | 128,250 | — | — |
| 1997-07-15 | $10.31 | $10.31 | 227,700 | — | — |
| 1997-07-14 | $10.22 | $10.22 | 225,000 | — | — |
| 1997-07-11 | $9.88 | $9.87 | 96,750 | — | — |
| 1997-07-10 | $9.69 | $9.69 | 173,250 | — | — |
| 1997-07-09 | $9.39 | $9.39 | 149,850 | — | — |
| 1997-07-08 | $9.25 | $9.25 | 31,050 | — | — |
| 1997-07-07 | $9.00 | $9.00 | 134,100 | — | — |
| 1997-07-03 | $8.94 | $8.94 | 41,400 | — | — |
| 1997-07-02 | $8.89 | $8.89 | 89,550 | — | — |
| 1997-07-01 | $9.00 | $9.00 | 54,450 | — | — |
| 1997-06-30 | $9.00 | $9.00 | 162,450 | — | — |
| 1997-06-27 | $8.92 | $8.92 | 104,850 | — | — |
| 1997-06-26 | $8.89 | $8.89 | 151,650 | — | — |
| 1997-06-25 | $8.61 | $8.61 | 93,150 | — | — |
| 1997-06-24 | $8.50 | $8.50 | 24,750 | — | — |
| 1997-06-23 | $8.33 | $8.33 | 84,150 | — | — |
| 1997-06-20 | $8.50 | $8.50 | 89,100 | — | — |
| 1997-06-19 | $8.14 | $8.14 | 81,000 | — | — |
| 1997-06-18 | $7.94 | $7.94 | 21,600 | — | — |
| 1997-06-17 | $7.92 | $7.92 | 32,850 | — | — |
| 1997-06-16 | $7.89 | $7.89 | 33,300 | — | — |
| 1997-06-13 | $7.88 | $7.88 | 74,250 | — | — |
| 1997-06-12 | $7.83 | $7.83 | 11,700 | — | — |
| 1997-06-11 | $7.81 | $7.81 | 22,950 | — | — |
| 1997-06-10 | $7.78 | $7.78 | 44,100 | — | — |
| 1997-06-09 | $7.72 | $7.72 | 2,700 | — | — |
| 1997-06-06 | $7.67 | $7.67 | 13,500 | — | — |
| 1997-06-05 | $7.69 | $7.69 | 9,900 | — | — |
| 1997-06-04 | $7.75 | $7.75 | 26,550 | — | — |
| 1997-06-03 | $7.67 | $7.67 | 39,600 | — | — |
| 1997-06-02 | $7.81 | $7.81 | 16,200 | — | — |
| 1997-05-30 | $7.78 | $7.78 | 19,350 | — | — |
| 1997-05-29 | $7.81 | $7.81 | 14,400 | — | — |
| 1997-05-28 | $7.81 | $7.81 | 73,800 | — | — |
| 1997-05-27 | $7.78 | $7.78 | 60,300 | — | — |
| 1997-05-23 | $7.78 | $7.78 | 40,500 | — | — |
| 1997-05-22 | $7.58 | $7.58 | 49,950 | — | — |
| 1997-05-21 | $7.47 | $7.47 | 78,750 | — | — |
| 1997-05-20 | $7.25 | $7.25 | 20,700 | — | — |
| 1997-05-19 | $7.14 | $7.14 | 61,650 | — | — |
| 1997-05-16 | $6.94 | $6.94 | 42,300 | — | — |
| 1997-05-15 | $6.86 | $6.86 | 24,300 | — | — |
| 1997-05-14 | $6.81 | $6.81 | 23,850 | — | — |
| 1997-05-13 | $6.86 | $6.86 | 8,100 | — | — |
| 1997-05-12 | $6.75 | $6.75 | 27,450 | — | — |
| 1997-05-09 | $6.75 | $6.75 | 61,200 | — | — |
| 1997-05-08 | $6.44 | $6.44 | 76,950 | — | — |
| 1997-05-07 | $6.31 | $6.31 | 103,500 | — | — |
| 1997-05-06 | $6.19 | $6.19 | 63,000 | — | — |
| 1997-05-05 | $6.31 | $6.31 | 41,850 | — | — |
| 1997-05-02 | $6.33 | $6.33 | 26,550 | — | — |
| 1997-05-01 | $6.33 | $6.33 | 13,050 | — | — |
| 1997-04-30 | $6.28 | $6.28 | 21,600 | — | — |
| 1997-04-29 | $6.17 | $6.17 | 93,150 | — | — |
| 1997-04-28 | $6.17 | $6.17 | 19,350 | — | — |
| 1997-04-25 | $6.28 | $6.28 | 13,050 | — | — |
| 1997-04-24 | $6.33 | $6.33 | 22,050 | — | — |
| 1997-04-23 | $6.33 | $6.33 | 41,850 | — | — |
| 1997-04-22 | $6.39 | $6.39 | 22,500 | — | — |
| 1997-04-21 | $6.31 | $6.31 | 72,450 | — | — |
| 1997-04-18 | $6.31 | $6.31 | 97,200 | — | — |
| 1997-04-17 | $6.22 | $6.22 | 64,350 | — | — |
| 1997-04-16 | $6.22 | $6.22 | 59,400 | — | — |
| 1997-04-15 | $6.03 | $6.03 | 19,350 | — | — |
| 1997-04-14 | $6.06 | $6.06 | 16,200 | — | — |
| 1997-04-11 | $6.08 | $6.08 | 90,000 | — | — |
| 1997-04-10 | $6.17 | $6.17 | 11,250 | — | — |
| 1997-04-09 | $6.19 | $6.19 | 21,150 | — | — |
| 1997-04-08 | $6.11 | $6.11 | 50,400 | — | — |
| 1997-04-07 | $6.06 | $6.06 | 48,150 | — | — |
| 1997-04-04 | $6.00 | $6.00 | 122,850 | — | — |
| 1997-04-03 | $5.86 | $5.86 | 44,550 | — | — |
| 1997-04-02 | $6.17 | $6.17 | 15,300 | — | — |
| 1997-04-01 | $6.42 | $6.42 | 49,500 | — | — |
| 1997-03-31 | $6.50 | $6.50 | 44,550 | — | — |
| 1997-03-27 | $6.56 | $6.56 | 9,900 | — | — |
| 1997-03-26 | $6.58 | $6.58 | 37,800 | — | — |
| 1997-03-25 | $6.44 | $6.44 | 160,650 | — | — |
| 1997-03-24 | $6.33 | $6.33 | 27,450 | — | — |
| 1997-03-21 | $6.44 | $6.44 | 4,050 | — | — |
| 1997-03-20 | $6.36 | $6.36 | 4,500 | — | — |
| 1997-03-19 | $6.39 | $6.39 | 189,450 | — | — |
| 1997-03-18 | $6.61 | $6.61 | 49,500 | — | — |
| 1997-03-17 | $6.81 | $6.81 | 66,600 | — | — |
| 1997-03-14 | $6.81 | $6.81 | 13,050 | — | — |
| 1997-03-13 | $6.83 | $6.83 | 7,200 | — | — |
| 1997-03-12 | $6.81 | $6.81 | 8,100 | — | — |
| 1997-03-11 | $6.81 | $6.81 | 10,350 | — | — |
| 1997-03-10 | $6.81 | $6.81 | 7,200 | — | — |
| 1997-03-07 | $6.83 | $6.83 | 18,000 | — | — |
| 1997-03-06 | $6.72 | $6.72 | 5,850 | — | — |
| 1997-03-05 | $6.72 | $6.72 | 47,700 | — | — |
| 1997-03-04 | $6.75 | $6.75 | 168,300 | — | — |
| 1997-03-03 | $6.69 | $6.69 | 27,900 | — | — |
| 1997-02-28 | $6.69 | $6.69 | 36,900 | — | — |
| 1997-02-27 | $6.81 | $6.81 | 6,750 | — | — |
| 1997-02-26 | $6.78 | $6.78 | 14,850 | — | — |
| 1997-02-25 | $6.81 | $6.81 | 23,400 | — | — |
| 1997-02-24 | $6.78 | $6.78 | 108,000 | — | — |
| 1997-02-21 | $6.78 | $6.78 | 95,850 | — | — |
| 1997-02-20 | $6.83 | $6.83 | 23,850 | — | — |
| 1997-02-19 | $6.78 | $6.78 | 48,150 | — | — |
| 1997-02-18 | $6.72 | $6.72 | 5,400 | — | — |
| 1997-02-14 | $6.72 | $6.72 | 31,050 | — | — |
| 1997-02-13 | $6.78 | $6.78 | 8,100 | — | — |
| 1997-02-12 | $6.78 | $6.78 | 9,000 | — | — |
| 1997-02-11 | $6.78 | $6.78 | 2,250 | — | — |
| 1997-02-10 | $6.78 | $6.78 | 35,550 | — | — |
| 1997-02-07 | $6.86 | $6.86 | 7,200 | — | — |
| 1997-02-06 | $6.94 | $6.94 | 19,350 | — | — |
| 1997-02-05 | $6.97 | $6.97 | 26,550 | — | — |
| 1997-02-04 | $6.94 | $6.94 | 23,400 | — | — |
| 1997-02-03 | $7.00 | $7.00 | 23,400 | — | — |
| 1997-01-31 | $6.94 | $6.94 | 138,600 | — | — |
| 1997-01-30 | $7.00 | $7.00 | 26,550 | — | — |
| 1997-01-29 | $7.00 | $7.00 | 35,550 | — | — |
| 1997-01-28 | $7.03 | $7.03 | 40,050 | — | — |
| 1997-01-27 | $7.00 | $7.00 | 18,000 | — | — |
| 1997-01-24 | $7.11 | $7.11 | 34,200 | — | — |
| 1997-01-23 | $7.08 | $7.08 | 36,450 | — | — |
| 1997-01-22 | $6.94 | $6.94 | 63,450 | — | — |
| 1997-01-21 | $7.08 | $7.08 | 53,100 | — | — |
| 1997-01-20 | $7.25 | $7.25 | 31,050 | — | — |
| 1997-01-17 | $7.19 | $7.19 | 36,450 | — | — |
| 1997-01-16 | $7.19 | $7.19 | 22,500 | — | — |
| 1997-01-15 | $7.17 | $7.17 | 11,700 | — | — |
| 1997-01-14 | $7.19 | $7.19 | 29,700 | — | — |
| 1997-01-13 | $7.08 | $7.08 | 21,150 | — | — |
| 1997-01-10 | $7.06 | $7.06 | 90,450 | — | — |
| 1997-01-09 | $6.92 | $6.92 | 15,750 | — | — |
| 1997-01-08 | $6.81 | $6.81 | 39,150 | — | — |
| 1997-01-07 | $6.75 | $6.75 | 49,950 | — | — |
| 1997-01-06 | $6.75 | $6.75 | 42,300 | — | — |
| 1997-01-03 | $6.83 | $6.83 | 13,050 | — | — |
| 1997-01-02 | $6.75 | $6.75 | 44,100 | — | — |