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
- 1992-06-16 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 | $12.85 | $12.85 | 10,505 | — | — |
| 1997-12-30 | $12.85 | $12.85 | 10,926 | — | — |
| 1997-12-29 | $13.09 | $13.09 | 3,362 | — | — |
| 1997-12-26 | $12.97 | $12.97 | 19,540 | — | — |
| 1997-12-24 | $12.97 | $12.97 | 17,439 | — | — |
| 1997-12-23 | $12.97 | $12.97 | 13,027 | — | — |
| 1997-12-22 | $12.97 | $12.97 | 2,521 | — | — |
| 1997-12-19 | $13.33 | $13.33 | 10,295 | — | — |
| 1997-12-18 | $13.27 | $13.27 | 31,726 | — | — |
| 1997-12-17 | $13.21 | $13.21 | 14,287 | — | — |
| 1997-12-16 | $13.33 | $13.33 | 88,666 | — | — |
| 1997-12-15 | $13.21 | $13.21 | 17,439 | — | — |
| 1997-12-12 | $13.21 | $13.21 | 15,548 | — | — |
| 1997-12-11 | $13.21 | $13.21 | 13,237 | — | — |
| 1997-12-10 | $13.21 | $13.21 | 5,673 | — | — |
| 1997-12-09 | $13.21 | $13.21 | 7,564 | — | — |
| 1997-12-08 | $12.97 | $12.97 | 26,474 | — | — |
| 1997-12-05 | $13.27 | $13.27 | 8,825 | — | — |
| 1997-12-04 | $13.21 | $13.21 | 6,513 | — | — |
| 1997-12-03 | $13.21 | $13.21 | 30,256 | — | — |
| 1997-12-02 | $12.85 | $12.85 | 11,556 | — | — |
| 1997-12-01 | $12.85 | $12.85 | 5,043 | — | — |
| 1997-11-28 | $12.85 | $12.85 | 3,152 | — | — |
| 1997-11-26 | $12.85 | $12.85 | 11,136 | — | — |
| 1997-11-25 | $12.73 | $12.73 | 26,684 | — | — |
| 1997-11-24 | $13.09 | $13.09 | 10,505 | — | — |
| 1997-11-21 | $13.21 | $13.21 | 11,556 | — | — |
| 1997-11-20 | $12.85 | $12.85 | 10,716 | — | — |
| 1997-11-19 | $12.85 | $12.85 | 20,170 | — | — |
| 1997-11-18 | $12.85 | $12.85 | 15,548 | — | — |
| 1997-11-17 | $12.97 | $12.97 | 64,503 | — | — |
| 1997-11-14 | $12.67 | $12.67 | 8,194 | — | — |
| 1997-11-13 | $12.91 | $12.91 | 8,404 | — | — |
| 1997-11-12 | $12.73 | $12.73 | 40,341 | — | — |
| 1997-11-11 | $13.09 | $13.09 | 31,096 | — | — |
| 1997-11-10 | $12.85 | $12.85 | 56,309 | — | — |
| 1997-11-07 | $12.14 | $12.14 | 18,069 | — | — |
| 1997-11-06 | $12.14 | $12.14 | 35,298 | — | — |
| 1997-11-05 | $12.37 | $12.37 | 5,043 | — | — |
| 1997-11-04 | $12.14 | $12.14 | 6,513 | — | — |
| 1997-11-03 | $12.32 | $12.32 | 27,524 | — | — |
| 1997-10-31 | $12.32 | $12.32 | 277,344 | — | — |
| 1997-10-30 | $11.54 | $11.54 | 7,144 | — | — |
| 1997-10-29 | $11.84 | $11.84 | 36,349 | — | — |
| 1997-10-28 | $11.54 | $11.54 | 39,921 | — | — |
| 1997-10-27 | $11.42 | $11.42 | 109,047 | — | — |
| 1997-10-24 | $11.84 | $11.84 | 6,513 | — | — |
| 1997-10-23 | $11.66 | $11.66 | 5,043 | — | — |
| 1997-10-22 | $11.90 | $11.90 | 8,825 | — | — |
| 1997-10-21 | $11.78 | $11.78 | 11,556 | — | — |
| 1997-10-20 | $11.66 | $11.66 | 7,564 | — | — |
| 1997-10-17 | $11.90 | $11.90 | 8,194 | — | — |
| 1997-10-16 | $11.90 | $11.90 | 10,085 | — | — |
| 1997-10-15 | $11.60 | $11.60 | 3,782 | — | — |
| 1997-10-14 | $11.78 | $11.78 | 28,995 | — | — |
| 1997-10-13 | $11.90 | $11.90 | 17,439 | — | — |
| 1997-10-10 | $11.78 | $11.78 | 10,085 | — | — |
| 1997-10-09 | $11.66 | $11.66 | 2,942 | — | — |
| 1997-10-08 | $11.96 | $11.96 | 19,540 | — | — |
| 1997-10-07 | $11.60 | $11.60 | 81,102 | — | — |
| 1997-10-06 | $11.69 | $11.69 | 86,985 | — | — |
| 1997-10-03 | $11.36 | $11.36 | 216,412 | — | — |
| 1997-10-02 | $11.24 | $11.24 | 57,990 | — | — |
| 1997-10-01 | $10.95 | $10.95 | 4,833 | — | — |
| 1997-09-30 | $10.95 | $10.95 | 11,136 | — | — |
| 1997-09-29 | $10.95 | $10.95 | 7,984 | — | — |
| 1997-09-26 | $10.71 | $10.71 | 27,524 | — | — |
| 1997-09-25 | $10.71 | $10.71 | 182,375 | — | — |
| 1997-09-24 | $10.71 | $10.71 | 1,261 | — | — |
| 1997-09-23 | $10.47 | $10.47 | 17,859 | — | — |
| 1997-09-22 | $10.83 | $10.83 | 31,306 | — | — |
| 1997-09-19 | $11.13 | $11.13 | 15,758 | — | — |
| 1997-09-18 | $11.01 | $11.01 | 46,854 | — | — |
| 1997-09-17 | $11.18 | $11.18 | 3,572 | — | — |
| 1997-09-16 | $11.18 | $11.18 | 1,261 | — | — |
| 1997-09-15 | $11.18 | $11.18 | 2,311 | — | — |
| 1997-09-12 | $11.01 | $11.01 | 34,668 | — | — |
| 1997-09-11 | $11.18 | $11.18 | 4,833 | — | — |
| 1997-09-10 | $11.18 | $11.18 | 57,150 | — | — |
| 1997-09-09 | $11.18 | $11.18 | 2,521 | — | — |
| 1997-09-08 | $11.07 | $11.07 | 8,194 | — | — |
| 1997-09-05 | $11.18 | $11.18 | 28,575 | — | — |
| 1997-09-04 | $10.71 | $10.71 | 18,910 | — | — |
| 1997-09-03 | $11.24 | $11.24 | 17,229 | — | — |
| 1997-09-02 | $11.30 | $11.30 | 24,163 | — | — |
| 1997-08-29 | $11.36 | $11.36 | 21,431 | — | — |
| 1997-08-28 | $11.42 | $11.42 | 17,649 | — | — |
| 1997-08-27 | $11.42 | $11.42 | 50,006 | — | — |
| 1997-08-26 | $11.18 | $11.18 | 61,352 | — | — |
| 1997-08-25 | $11.42 | $11.42 | 53,998 | — | — |
| 1997-08-22 | $11.48 | $11.48 | 71,647 | — | — |
| 1997-08-21 | $11.54 | $11.54 | 20,381 | — | — |
| 1997-08-20 | $12.14 | $12.14 | 5,883 | — | — |
| 1997-08-19 | $12.14 | $12.14 | 14,918 | — | — |
| 1997-08-18 | $11.54 | $11.54 | 20,381 | — | — |
| 1997-08-15 | $11.87 | $11.87 | 20,381 | — | — |
| 1997-08-14 | $11.60 | $11.60 | 34,038 | — | — |
| 1997-08-13 | $11.72 | $11.72 | 36,769 | — | — |
| 1997-08-12 | $12.14 | $12.14 | 24,793 | — | — |
| 1997-08-11 | $11.42 | $11.42 | 7,564 | — | — |
| 1997-08-08 | $11.90 | $11.90 | 15,338 | — | — |
| 1997-08-07 | $11.30 | $11.30 | 8,404 | — | — |
| 1997-08-06 | $11.78 | $11.78 | 91,397 | — | — |
| 1997-08-05 | $11.78 | $11.78 | 10,505 | — | — |
| 1997-08-04 | $11.54 | $11.54 | 7,354 | — | — |
| 1997-08-01 | $11.60 | $11.60 | 31,096 | — | — |
| 1997-07-31 | $11.66 | $11.66 | 13,867 | — | — |
| 1997-07-30 | $11.30 | $11.30 | 8,825 | — | — |
| 1997-07-29 | $11.13 | $11.13 | 10,505 | — | — |
| 1997-07-28 | $11.66 | $11.66 | 5,253 | — | — |
| 1997-07-25 | $11.30 | $11.30 | 9,035 | — | — |
| 1997-07-24 | $11.30 | $11.30 | 8,404 | — | — |
| 1997-07-23 | $11.66 | $11.66 | 17,649 | — | — |
| 1997-07-22 | $11.78 | $11.78 | 47,275 | — | — |
| 1997-07-21 | $11.60 | $11.60 | 27,524 | — | — |
| 1997-07-18 | $11.30 | $11.30 | 9,455 | — | — |
| 1997-07-17 | $11.07 | $11.07 | 28,995 | — | — |
| 1997-07-16 | $11.30 | $11.30 | 51,477 | — | — |
| 1997-07-15 | $11.48 | $11.48 | 60,091 | — | — |
| 1997-07-14 | $10.95 | $10.95 | 40,341 | — | — |
| 1997-07-11 | $10.59 | $10.59 | 41,181 | — | — |
| 1997-07-10 | $10.05 | $10.05 | 27,524 | — | — |
| 1997-07-09 | $9.99 | $9.99 | 29,415 | — | — |
| 1997-07-08 | $9.76 | $9.76 | 27,314 | — | — |
| 1997-07-07 | $9.76 | $9.76 | 7,354 | — | — |
| 1997-07-03 | $9.76 | $9.76 | 7,144 | — | — |
| 1997-07-02 | $9.76 | $9.76 | 51,267 | — | — |
| 1997-07-01 | $9.88 | $9.88 | 43,072 | — | — |
| 1997-06-30 | $9.58 | $9.58 | 19,120 | — | — |
| 1997-06-27 | $9.82 | $9.82 | 17,859 | — | — |
| 1997-06-26 | $9.70 | $9.70 | 77,320 | — | — |
| 1997-06-25 | $9.58 | $9.58 | 5,883 | — | — |
| 1997-06-24 | $9.52 | $9.52 | 10,295 | — | — |
| 1997-06-23 | $9.58 | $9.58 | 5,463 | — | — |
| 1997-06-20 | $9.40 | $9.40 | 14,287 | — | — |
| 1997-06-19 | $9.22 | $9.22 | 9,665 | — | — |
| 1997-06-18 | $9.10 | $9.10 | 7,144 | — | — |
| 1997-06-17 | $9.28 | $9.28 | 13,237 | — | — |
| 1997-06-16 | $9.46 | $9.46 | 2,521 | — | — |
| 1997-06-13 | $9.22 | $9.22 | 84,254 | — | — |
| 1997-06-12 | $9.40 | $9.40 | 283,017 | — | — |
| 1997-06-11 | $9.40 | $9.40 | 22,061 | — | — |
| 1997-06-10 | $9.34 | $9.34 | 21,641 | — | — |
| 1997-06-09 | $9.34 | $9.34 | 2,731 | — | — |
| 1997-06-06 | $9.16 | $9.16 | 43,072 | — | — |
| 1997-06-05 | $9.16 | $9.16 | 26,054 | — | — |
| 1997-06-04 | $8.92 | $8.92 | 11,136 | — | — |
| 1997-06-03 | $8.80 | $8.80 | 89,927 | — | — |
| 1997-06-02 | $9.04 | $9.04 | 8,404 | — | — |
| 1997-05-30 | $8.57 | $8.57 | 4,412 | — | — |
| 1997-05-29 | $8.92 | $8.92 | 16,809 | — | — |
| 1997-05-28 | $8.63 | $8.63 | 10,926 | — | — |
| 1997-05-27 | $8.63 | $8.63 | 71,437 | — | — |
| 1997-05-23 | $8.80 | $8.80 | 27,734 | — | — |
| 1997-05-22 | $8.63 | $8.63 | 12,607 | — | — |
| 1997-05-21 | $8.69 | $8.69 | 32,777 | — | — |
| 1997-05-20 | $8.51 | $8.51 | 29,205 | — | — |
| 1997-05-19 | $8.33 | $8.33 | 17,859 | — | — |
| 1997-05-16 | $8.57 | $8.57 | 8,614 | — | — |
| 1997-05-15 | $8.45 | $8.45 | 122,914 | — | — |
| 1997-05-14 | $8.57 | $8.57 | 43,913 | — | — |
| 1997-05-13 | $8.15 | $8.15 | 62,612 | — | — |
| 1997-05-12 | $8.09 | $8.09 | 11,766 | — | — |
| 1997-05-09 | $8.09 | $8.09 | 9,035 | — | — |
| 1997-05-08 | $7.62 | $7.62 | 7,984 | — | — |
| 1997-05-07 | $7.97 | $7.97 | 3,362 | — | — |
| 1997-05-06 | $7.97 | $7.97 | 3,572 | — | — |
| 1997-05-05 | $7.71 | $7.71 | 36,843 | — | — |
| 1997-05-02 | $7.71 | $7.71 | 49,859 | — | — |
| 1997-05-01 | $7.90 | $7.90 | 70,817 | — | — |
| 1997-04-30 | $8.16 | $8.16 | 97,070 | — | — |
| 1997-04-29 | $7.42 | $7.42 | 60,890 | — | — |
| 1997-04-28 | $7.37 | $7.37 | 17,649 | — | — |
| 1997-04-25 | $7.25 | $7.25 | 67,729 | — | — |
| 1997-04-24 | $7.42 | $7.42 | 71,920 | — | — |
| 1997-04-23 | $7.42 | $7.42 | 135,016 | — | — |
| 1997-04-22 | $7.20 | $7.20 | 3,309 | — | — |
| 1997-04-21 | $7.05 | $7.05 | 40,814 | — | — |
| 1997-04-18 | $7.14 | $7.14 | 20,517 | — | — |
| 1997-04-17 | $7.25 | $7.25 | 35,078 | — | — |
| 1997-04-16 | $7.14 | $7.14 | 38,608 | — | — |
| 1997-04-15 | $7.20 | $7.20 | 35,960 | — | — |
| 1997-04-14 | $7.20 | $7.20 | 16,105 | — | — |
| 1997-04-11 | $7.14 | $7.14 | 56,477 | — | — |
| 1997-04-10 | $7.42 | $7.42 | 7,722 | — | — |
| 1997-04-09 | $7.48 | $7.48 | 21,179 | — | — |
| 1997-04-08 | $7.54 | $7.54 | 41,917 | — | — |
| 1997-04-07 | $7.37 | $7.37 | 21,841 | — | — |
| 1997-04-04 | $7.31 | $7.31 | 44,343 | — | — |
| 1997-04-03 | $7.14 | $7.14 | 71,258 | — | — |
| 1997-04-02 | $6.80 | $6.80 | 76,553 | — | — |
| 1997-04-01 | $7.31 | $7.31 | 22,944 | — | — |
| 1997-03-31 | $7.37 | $7.37 | 55,595 | — | — |
| 1997-03-27 | $7.59 | $7.59 | 22,723 | — | — |
| 1997-03-26 | $7.82 | $7.82 | 9,928 | — | — |
| 1997-03-25 | $7.73 | $7.73 | 78,318 | — | — |
| 1997-03-24 | $7.82 | $7.82 | 17,649 | — | — |
| 1997-03-21 | $7.88 | $7.88 | 13,457 | — | — |
| 1997-03-20 | $7.93 | $7.93 | 21,179 | — | — |
| 1997-03-19 | $7.88 | $7.88 | 14,340 | — | — |
| 1997-03-18 | $7.93 | $7.93 | 45,005 | — | — |
| 1997-03-17 | $8.05 | $8.05 | 13,678 | — | — |
| 1997-03-14 | $8.05 | $8.05 | 4,412 | — | — |
| 1997-03-13 | $8.05 | $8.05 | 1,765 | — | — |
| 1997-03-12 | $7.93 | $7.93 | 20,076 | — | — |
| 1997-03-11 | $8.16 | $8.16 | 35,960 | — | — |
| 1997-03-10 | $8.10 | $8.10 | 15,664 | — | — |
| 1997-03-07 | $7.99 | $7.99 | 22,944 | — | — |
| 1997-03-06 | $7.93 | $7.93 | 16,325 | — | — |
| 1997-03-05 | $7.99 | $7.99 | 10,369 | — | — |
| 1997-03-04 | $7.99 | $7.99 | 6,839 | — | — |
| 1997-03-03 | $7.96 | $7.96 | 19,414 | — | — |
| 1997-02-28 | $7.88 | $7.88 | 24,488 | — | — |
| 1997-02-27 | $8.05 | $8.05 | 4,412 | — | — |
| 1997-02-26 | $7.88 | $7.88 | 38,608 | — | — |
| 1997-02-25 | $7.88 | $7.88 | 7,942 | — | — |
| 1997-02-24 | $8.05 | $8.05 | 53,609 | — | — |
| 1997-02-21 | $8.10 | $8.10 | 18,973 | — | — |
| 1997-02-20 | $7.99 | $7.99 | 41,696 | — | — |
| 1997-02-19 | $8.02 | $8.02 | 15,664 | — | — |
| 1997-02-18 | $8.10 | $8.10 | 4,192 | — | — |
| 1997-02-14 | $8.10 | $8.10 | 64,861 | — | — |
| 1997-02-13 | $7.99 | $7.99 | 195,244 | — | — |
| 1997-02-12 | $7.99 | $7.99 | 41,917 | — | — |
| 1997-02-11 | $7.88 | $7.88 | 30,886 | — | — |
| 1997-02-10 | $7.88 | $7.88 | 59,786 | — | — |
| 1997-02-07 | $7.79 | $7.79 | 73,465 | — | — |
| 1997-02-06 | $7.88 | $7.88 | 15,664 | — | — |
| 1997-02-05 | $7.76 | $7.76 | 82,289 | — | — |
| 1997-02-04 | $7.71 | $7.71 | 43,902 | — | — |
| 1997-02-03 | $7.76 | $7.76 | 53,168 | — | — |
| 1997-01-31 | $7.76 | $7.76 | 35,960 | — | — |
| 1997-01-30 | $7.88 | $7.88 | 17,208 | — | — |
| 1997-01-29 | $7.76 | $7.76 | 29,562 | — | — |
| 1997-01-28 | $7.99 | $7.99 | 37,504 | — | — |
| 1997-01-27 | $7.93 | $7.93 | 22,944 | — | — |
| 1997-01-24 | $7.99 | $7.99 | 124,427 | — | — |
| 1997-01-23 | $8.02 | $8.02 | 83,172 | — | — |
| 1997-01-22 | $8.16 | $8.16 | 91,114 | — | — |
| 1997-01-21 | $8.16 | $8.16 | 110,087 | — | — |
| 1997-01-20 | $8.05 | $8.05 | 139,649 | — | — |
| 1997-01-17 | $7.48 | $7.48 | 18,090 | — | — |
| 1997-01-16 | $7.42 | $7.42 | 10,369 | — | — |
| 1997-01-15 | $7.48 | $7.48 | 54,271 | — | — |
| 1997-01-14 | $7.71 | $7.71 | 10,589 | — | — |
| 1997-01-13 | $7.59 | $7.59 | 38,166 | — | — |
| 1997-01-10 | $7.42 | $7.42 | 8,604 | — | — |
| 1997-01-09 | $7.42 | $7.42 | 35,078 | — | — |
| 1997-01-08 | $7.50 | $7.50 | 73,465 | — | — |
| 1997-01-07 | $7.71 | $7.71 | 151,562 | — | — |
| 1997-01-06 | $7.37 | $7.37 | 32,872 | — | — |
| 1997-01-03 | $7.03 | $7.03 | 10,589 | — | — |
| 1997-01-02 | $7.25 | $7.25 | 16,325 | — | — |