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
- 1994-10-31 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 | $8.56 | $8.97 | 18,200 | — | — |
| 1997-12-30 | $8.46 | $8.87 | 3,380 | — | — |
| 1997-12-29 | $8.53 | $8.95 | 12,740 | — | — |
| 1997-12-26 | $8.10 | $8.50 | 260 | — | — |
| 1997-12-24 | $8.17 | $8.57 | 0 | — | — |
| 1997-12-23 | $8.17 | $8.57 | 14,560 | — | — |
| 1997-12-22 | $8.17 | $8.57 | 64,220 | — | — |
| 1997-12-19 | $8.08 | $8.47 | 112,840 | — | — |
| 1997-12-18 | $8.08 | $8.47 | 13,520 | — | — |
| 1997-12-17 | $8.17 | $8.57 | 2,080 | — | — |
| 1997-12-16 | $8.17 | $8.57 | 24,180 | — | — |
| 1997-12-15 | $8.22 | $8.62 | 15,340 | — | — |
| 1997-12-12 | $8.27 | $8.67 | 20,540 | — | — |
| 1997-12-11 | $8.32 | $8.72 | 11,440 | — | — |
| 1997-12-10 | $8.51 | $8.92 | 106,860 | — | — |
| 1997-12-09 | $8.32 | $8.72 | 27,560 | — | — |
| 1997-12-08 | $8.46 | $8.87 | 10,400 | — | — |
| 1997-12-05 | $8.17 | $8.57 | 2,080 | — | — |
| 1997-12-04 | $8.27 | $8.67 | 1,820 | — | — |
| 1997-12-03 | $8.17 | $8.57 | 57,720 | — | — |
| 1997-12-02 | $8.17 | $8.57 | 119,600 | — | — |
| 1997-12-01 | $7.88 | $8.27 | 36,920 | — | — |
| 1997-11-28 | $7.98 | $8.37 | 16,380 | — | — |
| 1997-11-26 | $7.98 | $8.37 | 35,360 | — | — |
| 1997-11-25 | $8.03 | $8.42 | 1,300 | — | — |
| 1997-11-24 | $7.98 | $8.37 | 15,860 | — | — |
| 1997-11-21 | $8.08 | $8.47 | 25,480 | — | — |
| 1997-11-20 | $7.88 | $8.27 | 2,860 | — | — |
| 1997-11-19 | $7.98 | $8.37 | 4,420 | — | — |
| 1997-11-18 | $7.98 | $8.37 | 5,460 | — | — |
| 1997-11-17 | $8.17 | $8.57 | 74,880 | — | — |
| 1997-11-14 | $8.08 | $8.47 | 3,120 | — | — |
| 1997-11-13 | $8.17 | $8.57 | 3,380 | — | — |
| 1997-11-12 | $8.27 | $8.67 | 15,600 | — | — |
| 1997-11-11 | $8.27 | $8.67 | 780 | — | — |
| 1997-11-10 | $8.27 | $8.67 | 115,440 | — | — |
| 1997-11-07 | $8.32 | $8.72 | 19,760 | — | — |
| 1997-11-06 | $8.56 | $8.97 | 780 | — | — |
| 1997-11-05 | $8.56 | $8.97 | 22,620 | — | — |
| 1997-11-04 | $8.27 | $8.67 | 1,560 | — | — |
| 1997-11-03 | $8.37 | $8.77 | 41,340 | — | — |
| 1997-10-31 | $8.46 | $8.87 | 21,580 | — | — |
| 1997-10-30 | $8.41 | $8.82 | 69,160 | — | — |
| 1997-10-29 | $8.41 | $8.82 | 70,200 | — | — |
| 1997-10-28 | $8.37 | $8.77 | 121,160 | — | — |
| 1997-10-27 | $8.29 | $8.70 | 164,320 | — | — |
| 1997-10-24 | $9.18 | $9.63 | 419,900 | — | — |
| 1997-10-23 | $8.29 | $8.70 | 260,000 | — | — |
| 1997-10-22 | $8.53 | $8.95 | 180,180 | — | — |
| 1997-10-21 | $8.65 | $9.08 | 76,700 | — | — |
| 1997-10-20 | $8.85 | $9.28 | 20,020 | — | — |
| 1997-10-17 | $8.97 | $9.40 | 18,460 | — | — |
| 1997-10-16 | $9.11 | $9.55 | 36,140 | — | — |
| 1997-10-15 | $9.16 | $9.60 | 147,940 | — | — |
| 1997-10-14 | $9.13 | $9.58 | 41,600 | — | — |
| 1997-10-13 | $9.28 | $9.73 | 28,080 | — | — |
| 1997-10-10 | $9.33 | $9.78 | 7,280 | — | — |
| 1997-10-09 | $9.50 | $9.96 | 17,940 | — | — |
| 1997-10-08 | $9.42 | $9.88 | 56,420 | — | — |
| 1997-10-07 | $9.45 | $9.91 | 53,300 | — | — |
| 1997-10-06 | $9.28 | $9.73 | 40,040 | — | — |
| 1997-10-03 | $9.21 | $9.66 | 5,460 | — | — |
| 1997-10-02 | $9.18 | $9.63 | 23,400 | — | — |
| 1997-10-01 | $9.18 | $9.63 | 6,760 | — | — |
| 1997-09-30 | $9.18 | $9.63 | 66,040 | — | — |
| 1997-09-29 | $9.13 | $9.58 | 7,280 | — | — |
| 1997-09-26 | $9.38 | $9.83 | 1,300 | — | — |
| 1997-09-25 | $9.47 | $9.93 | 155,220 | — | — |
| 1997-09-24 | $9.62 | $10.08 | 18,200 | — | — |
| 1997-09-23 | $9.42 | $9.88 | 52,260 | — | — |
| 1997-09-22 | $9.52 | $9.98 | 1,560 | — | — |
| 1997-09-19 | $9.52 | $9.98 | 0 | — | — |
| 1997-09-18 | $9.52 | $9.98 | 780 | — | — |
| 1997-09-17 | $9.42 | $9.88 | 6,760 | — | — |
| 1997-09-16 | $9.42 | $9.88 | 28,860 | — | — |
| 1997-09-15 | $9.42 | $9.88 | 235,820 | — | — |
| 1997-09-12 | $9.38 | $9.83 | 0 | — | — |
| 1997-09-11 | $9.38 | $9.83 | 780 | — | — |
| 1997-09-10 | $9.45 | $9.91 | 13,000 | — | — |
| 1997-09-09 | $9.52 | $9.98 | 260 | — | — |
| 1997-09-08 | $9.42 | $9.88 | 2,340 | — | — |
| 1997-09-05 | $9.47 | $9.93 | 38,740 | — | — |
| 1997-09-04 | $9.42 | $9.88 | 3,380 | — | — |
| 1997-09-03 | $9.62 | $10.08 | 0 | — | — |
| 1997-09-02 | $9.62 | $10.08 | 780 | — | — |
| 1997-08-29 | $9.66 | $10.13 | 0 | — | — |
| 1997-08-28 | $9.66 | $10.13 | 72,020 | — | — |
| 1997-08-27 | $9.76 | $10.23 | 520 | — | — |
| 1997-08-26 | $9.66 | $10.13 | 32,240 | — | — |
| 1997-08-25 | $9.71 | $10.18 | 0 | — | — |
| 1997-08-22 | $9.71 | $10.18 | 1,300 | — | — |
| 1997-08-21 | $9.76 | $10.23 | 36,400 | — | — |
| 1997-08-20 | $9.81 | $10.29 | 260 | — | — |
| 1997-08-19 | $9.76 | $10.23 | 4,420 | — | — |
| 1997-08-18 | $9.66 | $10.13 | 1,560 | — | — |
| 1997-08-15 | $9.76 | $10.23 | 2,340 | — | — |
| 1997-08-14 | $9.76 | $10.23 | 95,940 | — | — |
| 1997-08-13 | $9.76 | $10.23 | 67,080 | — | — |
| 1997-08-12 | $9.81 | $10.29 | 2,600 | — | — |
| 1997-08-11 | $9.86 | $10.34 | 2,600 | — | — |
| 1997-08-08 | $10.00 | $10.49 | 1,820 | — | — |
| 1997-08-07 | $10.00 | $10.49 | 6,240 | — | — |
| 1997-08-06 | $10.10 | $10.59 | 11,440 | — | — |
| 1997-08-05 | $10.00 | $10.49 | 2,600 | — | — |
| 1997-08-04 | $10.07 | $10.56 | 4,940 | — | — |
| 1997-08-01 | $10.05 | $10.54 | 1,300 | — | — |
| 1997-07-31 | $10.10 | $10.59 | 9,620 | — | — |
| 1997-07-30 | $10.10 | $10.59 | 14,300 | — | — |
| 1997-07-29 | $10.17 | $10.66 | 39,000 | — | — |
| 1997-07-28 | $10.10 | $10.59 | 3,120 | — | — |
| 1997-07-25 | $10.10 | $10.59 | 780 | — | — |
| 1997-07-24 | $10.10 | $10.59 | 24,700 | — | — |
| 1997-07-23 | $10.05 | $10.54 | 134,680 | — | — |
| 1997-07-22 | $10.00 | $10.49 | 58,760 | — | — |
| 1997-07-21 | $9.95 | $10.44 | 7,020 | — | — |
| 1997-07-18 | $9.95 | $10.44 | 41,600 | — | — |
| 1997-07-17 | $10.05 | $10.54 | 12,740 | — | — |
| 1997-07-16 | $9.81 | $10.29 | 93,340 | — | — |
| 1997-07-15 | $9.62 | $10.08 | 21,320 | — | — |
| 1997-07-14 | $9.66 | $10.13 | 291,200 | — | — |
| 1997-07-11 | $9.95 | $10.44 | 520 | — | — |
| 1997-07-10 | $9.86 | $10.34 | 33,540 | — | — |
| 1997-07-09 | $9.90 | $10.39 | 12,480 | — | — |
| 1997-07-08 | $9.90 | $10.39 | 29,640 | — | — |
| 1997-07-07 | $9.90 | $10.39 | 191,360 | — | — |
| 1997-07-03 | $9.90 | $10.39 | 14,300 | — | — |
| 1997-07-02 | $9.86 | $10.34 | 96,460 | — | — |
| 1997-07-01 | $9.81 | $10.29 | 102,960 | — | — |
| 1997-06-30 | $9.81 | $10.29 | 31,720 | — | — |
| 1997-06-27 | $9.81 | $10.29 | 8,060 | — | — |
| 1997-06-26 | $9.62 | $10.08 | 149,760 | — | — |
| 1997-06-25 | $10.14 | $10.64 | 104,520 | — | — |
| 1997-06-24 | $10.19 | $10.69 | 40,300 | — | — |
| 1997-06-23 | $10.29 | $10.79 | 2,340 | — | — |
| 1997-06-20 | $10.29 | $10.79 | 6,760 | — | — |
| 1997-06-19 | $10.29 | $10.79 | 89,180 | — | — |
| 1997-06-18 | $10.29 | $10.79 | 9,880 | — | — |
| 1997-06-17 | $10.43 | $10.94 | 10,140 | — | — |
| 1997-06-16 | $10.67 | $11.19 | 8,840 | — | — |
| 1997-06-13 | $10.72 | $11.24 | 139,100 | — | — |
| 1997-06-12 | $10.00 | $10.49 | 0 | — | — |
| 1997-06-11 | $10.00 | $10.49 | 8,320 | — | — |
| 1997-06-10 | $9.90 | $10.39 | 1,300 | — | — |
| 1997-06-09 | $9.95 | $10.44 | 4,420 | — | — |
| 1997-06-06 | $10.24 | $10.74 | 13,000 | — | — |
| 1997-06-05 | $10.29 | $10.79 | 23,400 | — | — |
| 1997-06-04 | $10.29 | $10.79 | 12,740 | — | — |
| 1997-06-03 | $10.19 | $10.69 | 42,380 | — | — |
| 1997-06-02 | $9.76 | $10.23 | 20,020 | — | — |
| 1997-05-30 | $9.47 | $9.93 | 27,300 | — | — |
| 1997-05-29 | $9.38 | $9.83 | 1,040 | — | — |
| 1997-05-28 | $9.38 | $9.83 | 27,820 | — | — |
| 1997-05-27 | $9.33 | $9.78 | 67,600 | — | — |
| 1997-05-23 | $9.47 | $9.93 | 28,860 | — | — |
| 1997-05-22 | $9.47 | $9.93 | 65,000 | — | — |
| 1997-05-21 | $9.52 | $9.98 | 8,580 | — | — |
| 1997-05-20 | $9.33 | $9.78 | 0 | — | — |
| 1997-05-19 | $9.33 | $9.78 | 14,300 | — | — |
| 1997-05-16 | $9.23 | $9.68 | 72,800 | — | — |
| 1997-05-15 | $9.13 | $9.58 | 3,900 | — | — |
| 1997-05-14 | $9.18 | $9.63 | 14,820 | — | — |
| 1997-05-13 | $9.18 | $9.63 | 2,340 | — | — |
| 1997-05-12 | $9.13 | $9.58 | 31,980 | — | — |
| 1997-05-09 | $9.23 | $9.68 | 45,760 | — | — |
| 1997-05-08 | $9.42 | $9.88 | 22,620 | — | — |
| 1997-05-07 | $9.38 | $9.83 | 35,100 | — | — |
| 1997-05-06 | $9.81 | $10.29 | 39,000 | — | — |
| 1997-05-05 | $10.38 | $10.89 | 7,280 | — | — |
| 1997-05-02 | $10.48 | $10.99 | 9,360 | — | — |
| 1997-05-01 | $10.63 | $11.14 | 1,560 | — | — |
| 1997-04-30 | $10.63 | $11.14 | 52,000 | — | — |
| 1997-04-29 | $10.67 | $11.19 | 11,960 | — | — |
| 1997-04-28 | $10.72 | $11.24 | 8,840 | — | — |
| 1997-04-25 | $10.67 | $11.19 | 1,560 | — | — |
| 1997-04-24 | $10.77 | $11.29 | 335,660 | — | — |
| 1997-04-23 | $10.77 | $11.29 | 19,240 | — | — |
| 1997-04-22 | $10.67 | $11.19 | 7,280 | — | — |
| 1997-04-21 | $10.77 | $11.29 | 7,540 | — | — |
| 1997-04-18 | $10.87 | $11.39 | 50,960 | — | — |
| 1997-04-17 | $10.87 | $11.39 | 14,560 | — | — |
| 1997-04-16 | $10.82 | $11.34 | 9,360 | — | — |
| 1997-04-15 | $10.91 | $11.44 | 11,180 | — | — |
| 1997-04-14 | $10.87 | $11.39 | 115,960 | — | — |
| 1997-04-11 | $10.67 | $11.19 | 1,820 | — | — |
| 1997-04-10 | $10.67 | $11.19 | 19,240 | — | — |
| 1997-04-09 | $10.67 | $11.19 | 4,160 | — | — |
| 1997-04-08 | $10.67 | $11.19 | 11,440 | — | — |
| 1997-04-07 | $10.67 | $11.19 | 7,800 | — | — |
| 1997-04-04 | $10.53 | $11.04 | 3,640 | — | — |
| 1997-04-03 | $10.48 | $10.99 | 53,820 | — | — |
| 1997-04-02 | $10.53 | $11.04 | 17,420 | — | — |
| 1997-04-01 | $10.58 | $11.09 | 10,920 | — | — |
| 1997-03-31 | $10.43 | $10.94 | 42,380 | — | — |
| 1997-03-27 | $10.43 | $10.94 | 3,120 | — | — |
| 1997-03-26 | $10.53 | $11.04 | 62,920 | — | — |
| 1997-03-25 | $10.48 | $10.99 | 36,400 | — | — |
| 1997-03-24 | $10.38 | $10.89 | 12,740 | — | — |
| 1997-03-21 | $10.34 | $10.84 | 44,720 | — | — |
| 1997-03-20 | $10.34 | $10.84 | 26,000 | — | — |
| 1997-03-19 | $10.34 | $10.84 | 33,800 | — | — |
| 1997-03-18 | $10.53 | $11.04 | 16,900 | — | — |
| 1997-03-17 | $10.53 | $11.04 | 17,680 | — | — |
| 1997-03-14 | $10.58 | $11.09 | 67,860 | — | — |
| 1997-03-13 | $10.63 | $11.14 | 49,660 | — | — |
| 1997-03-12 | $10.91 | $11.44 | 14,560 | — | — |
| 1997-03-11 | $10.91 | $11.44 | 25,480 | — | — |
| 1997-03-10 | $10.96 | $11.50 | 48,360 | — | — |
| 1997-03-07 | $10.82 | $11.34 | 44,200 | — | — |
| 1997-03-06 | $10.72 | $11.24 | 14,560 | — | — |
| 1997-03-05 | $10.48 | $10.99 | 47,320 | — | — |
| 1997-03-04 | $10.87 | $10.87 | 339,820 | — | — |
| 1997-03-03 | $10.72 | $10.72 | 62,400 | — | — |
| 1997-02-28 | $10.72 | $10.72 | 30,420 | — | — |
| 1997-02-27 | $10.38 | $10.38 | 28,080 | — | — |
| 1997-02-26 | $10.34 | $10.34 | 8,580 | — | — |
| 1997-02-25 | $10.19 | $10.19 | 4,160 | — | — |
| 1997-02-24 | $10.10 | $10.10 | 10,140 | — | — |
| 1997-02-21 | $10.19 | $10.19 | 22,360 | — | — |
| 1997-02-20 | $10.10 | $10.10 | 58,760 | — | — |
| 1997-02-19 | $10.14 | $10.14 | 5,460 | — | — |
| 1997-02-18 | $10.10 | $10.10 | 11,700 | — | — |
| 1997-02-14 | $10.14 | $10.14 | 21,840 | — | — |
| 1997-02-13 | $10.14 | $10.14 | 45,760 | — | — |
| 1997-02-12 | $10.19 | $10.19 | 24,440 | — | — |
| 1997-02-11 | $10.10 | $10.10 | 45,500 | — | — |
| 1997-02-10 | $10.00 | $10.00 | 107,900 | — | — |
| 1997-02-07 | $10.00 | $10.00 | 203,320 | — | — |
| 1997-02-06 | $9.81 | $9.81 | 66,300 | — | — |
| 1997-02-05 | $10.00 | $10.00 | 2,860 | — | — |
| 1997-02-04 | $10.00 | $10.00 | 75,660 | — | — |
| 1997-02-03 | $10.00 | $10.00 | 16,120 | — | — |
| 1997-01-31 | $9.76 | $9.76 | 40,040 | — | — |
| 1997-01-30 | $9.95 | $9.95 | 6,500 | — | — |
| 1997-01-29 | $9.90 | $9.90 | 18,200 | — | — |
| 1997-01-28 | $10.00 | $10.00 | 34,840 | — | — |
| 1997-01-27 | $9.81 | $9.81 | 29,900 | — | — |
| 1997-01-24 | $9.71 | $9.71 | 70,720 | — | — |
| 1997-01-23 | $9.71 | $9.71 | 11,180 | — | — |
| 1997-01-22 | $9.66 | $9.66 | 43,940 | — | — |
| 1997-01-21 | $9.71 | $9.71 | 54,080 | — | — |
| 1997-01-20 | $9.86 | $9.86 | 12,480 | — | — |
| 1997-01-17 | $9.47 | $9.47 | 3,380 | — | — |
| 1997-01-16 | $9.38 | $9.37 | 0 | — | — |
| 1997-01-15 | $9.38 | $9.37 | 260 | — | — |
| 1997-01-14 | $9.28 | $9.28 | 0 | — | — |
| 1997-01-13 | $9.28 | $9.28 | 520 | — | — |
| 1997-01-10 | $9.18 | $9.18 | 30,420 | — | — |
| 1997-01-09 | $8.99 | $8.99 | 0 | — | — |
| 1997-01-08 | $8.99 | $8.99 | 33,280 | — | — |
| 1997-01-07 | $8.94 | $8.94 | 260 | — | — |
| 1997-01-06 | $8.89 | $8.89 | 520 | — | — |
| 1997-01-03 | $8.89 | $8.89 | 0 | — | — |
| 1997-01-02 | $8.89 | $8.89 | 0 | — | — |