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
- 1980-03-17 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 | $9.08 | $22.44 | 105,200 | — | — |
| 1997-12-30 | $9.11 | $22.51 | 54,400 | — | — |
| 1997-12-29 | $9.03 | $22.32 | 6,800 | — | — |
| 1997-12-26 | $9.09 | $22.48 | 7,200 | — | — |
| 1997-12-24 | $9.19 | $22.71 | 37,200 | — | — |
| 1997-12-23 | $9.20 | $22.73 | 8,800 | — | — |
| 1997-12-22 | $9.17 | $22.67 | 62,400 | — | — |
| 1997-12-19 | $9.19 | $22.71 | 88,800 | — | — |
| 1997-12-18 | $9.15 | $22.61 | 56,000 | — | — |
| 1997-12-17 | $9.19 | $22.71 | 28,000 | — | — |
| 1997-12-16 | $9.14 | $22.59 | 9,600 | — | — |
| 1997-12-15 | $9.16 | $22.63 | 36,800 | — | — |
| 1997-12-12 | $9.25 | $22.86 | 67,200 | — | — |
| 1997-12-11 | $9.23 | $22.80 | 7,200 | — | — |
| 1997-12-10 | $9.29 | $22.96 | 49,600 | — | — |
| 1997-12-09 | $9.47 | $23.40 | 14,400 | — | — |
| 1997-12-08 | $9.48 | $23.44 | 57,600 | — | — |
| 1997-12-05 | $9.53 | $23.56 | 12,000 | — | — |
| 1997-12-04 | $9.50 | $23.48 | 12,000 | — | — |
| 1997-12-03 | $9.52 | $23.54 | 16,000 | — | — |
| 1997-12-02 | $9.51 | $23.50 | 24,000 | — | — |
| 1997-12-01 | $9.51 | $23.50 | 40,000 | — | — |
| 1997-11-28 | $9.55 | $23.53 | 19,200 | — | — |
| 1997-11-26 | $9.55 | $23.53 | 4,800 | — | — |
| 1997-11-25 | $9.54 | $23.50 | 13,600 | — | — |
| 1997-11-24 | $9.52 | $23.46 | 16,000 | — | — |
| 1997-11-21 | $9.53 | $23.48 | 28,800 | — | — |
| 1997-11-20 | $9.57 | $23.57 | 24,000 | — | — |
| 1997-11-19 | $9.53 | $23.48 | 13,600 | — | — |
| 1997-11-18 | $9.52 | $23.44 | 107,200 | — | — |
| 1997-11-17 | $9.41 | $23.17 | 6,400 | — | — |
| 1997-11-14 | $9.35 | $23.03 | 16,800 | — | — |
| 1997-11-13 | $9.25 | $22.78 | 42,400 | — | — |
| 1997-11-12 | $9.12 | $22.46 | 5,600 | — | — |
| 1997-11-11 | $9.14 | $22.51 | 11,200 | — | — |
| 1997-11-10 | $9.04 | $22.26 | 24,800 | — | — |
| 1997-11-07 | $9.19 | $22.63 | 16,000 | — | — |
| 1997-11-06 | $9.29 | $22.88 | 22,400 | — | — |
| 1997-11-05 | $9.34 | $23.00 | 8,800 | — | — |
| 1997-11-04 | $9.40 | $23.15 | 6,400 | — | — |
| 1997-11-03 | $9.38 | $23.09 | 13,600 | — | — |
| 1997-10-31 | $9.27 | $22.82 | 33,600 | — | — |
| 1997-10-30 | $9.02 | $22.21 | 2,400 | — | — |
| 1997-10-29 | $9.00 | $22.17 | 43,200 | — | — |
| 1997-10-28 | $9.00 | $22.17 | 72,000 | — | — |
| 1997-10-27 | $9.06 | $22.32 | 56,000 | — | — |
| 1997-10-24 | $9.19 | $22.63 | 11,200 | — | — |
| 1997-10-23 | $9.23 | $22.73 | 20,000 | — | — |
| 1997-10-22 | $9.34 | $23.00 | 48,800 | — | — |
| 1997-10-21 | $9.44 | $23.25 | 20,800 | — | — |
| 1997-10-20 | $9.39 | $23.13 | 26,400 | — | — |
| 1997-10-17 | $9.41 | $23.17 | 37,600 | — | — |
| 1997-10-16 | $9.48 | $23.36 | 40,000 | — | — |
| 1997-10-15 | $9.38 | $23.11 | 16,800 | — | — |
| 1997-10-14 | $9.47 | $23.32 | 4,800 | — | — |
| 1997-10-13 | $9.59 | $23.61 | 62,400 | — | — |
| 1997-10-10 | $9.57 | $23.57 | 40,800 | — | — |
| 1997-10-09 | $9.64 | $23.67 | 38,400 | — | — |
| 1997-10-08 | $9.64 | $23.67 | 17,600 | — | — |
| 1997-10-07 | $9.66 | $23.73 | 57,600 | — | — |
| 1997-10-06 | $9.73 | $23.90 | 15,200 | — | — |
| 1997-10-03 | $9.73 | $23.88 | 14,400 | — | — |
| 1997-10-02 | $9.72 | $23.86 | 6,400 | — | — |
| 1997-10-01 | $9.73 | $23.90 | 60,000 | — | — |
| 1997-09-30 | $9.67 | $23.75 | 42,400 | — | — |
| 1997-09-29 | $9.68 | $23.76 | 16,800 | — | — |
| 1997-09-26 | $9.69 | $23.78 | 3,200 | — | — |
| 1997-09-25 | $9.66 | $23.71 | 800 | — | — |
| 1997-09-24 | $9.66 | $23.71 | 17,600 | — | — |
| 1997-09-23 | $9.75 | $23.94 | 33,600 | — | — |
| 1997-09-22 | $9.83 | $24.13 | 64,800 | — | — |
| 1997-09-19 | $9.78 | $24.01 | 67,200 | — | — |
| 1997-09-18 | $9.90 | $24.30 | 42,400 | — | — |
| 1997-09-17 | $9.84 | $24.15 | 87,200 | — | — |
| 1997-09-16 | $9.86 | $24.21 | 43,200 | — | — |
| 1997-09-15 | $9.66 | $23.71 | 16,800 | — | — |
| 1997-09-12 | $9.70 | $23.80 | 70,400 | — | — |
| 1997-09-11 | $9.63 | $23.63 | 37,600 | — | — |
| 1997-09-10 | $9.56 | $23.48 | 44,000 | — | — |
| 1997-09-09 | $9.27 | $22.77 | 21,600 | — | — |
| 1997-09-08 | $9.10 | $22.35 | 3,200 | — | — |
| 1997-09-05 | $9.10 | $22.35 | 16,000 | — | — |
| 1997-09-04 | $9.06 | $22.25 | 34,400 | — | — |
| 1997-09-03 | $9.05 | $22.21 | 17,600 | — | — |
| 1997-09-02 | $9.09 | $22.33 | 36,800 | — | — |
| 1997-08-29 | $9.13 | $22.40 | 16,800 | — | — |
| 1997-08-28 | $9.13 | $22.40 | 32,800 | — | — |
| 1997-08-27 | $9.01 | $22.12 | 58,400 | — | — |
| 1997-08-26 | $9.14 | $22.44 | 64,800 | — | — |
| 1997-08-25 | $9.14 | $22.44 | 19,200 | — | — |
| 1997-08-22 | $9.11 | $22.36 | 21,600 | — | — |
| 1997-08-21 | $9.13 | $22.40 | 20,000 | — | — |
| 1997-08-20 | $9.16 | $22.50 | 18,400 | — | — |
| 1997-08-19 | $9.07 | $22.27 | 24,800 | — | — |
| 1997-08-18 | $9.08 | $22.29 | 44,000 | — | — |
| 1997-08-15 | $8.97 | $22.02 | 28,000 | — | — |
| 1997-08-14 | $9.05 | $22.21 | 27,200 | — | — |
| 1997-08-13 | $8.98 | $22.06 | 23,200 | — | — |
| 1997-08-12 | $8.88 | $21.79 | 29,600 | — | — |
| 1997-08-11 | $8.80 | $21.60 | 20,800 | — | — |
| 1997-08-08 | $8.75 | $21.48 | 82,400 | — | — |
| 1997-08-07 | $8.61 | $21.14 | 62,400 | — | — |
| 1997-08-06 | $8.28 | $20.33 | 64,800 | — | — |
| 1997-08-05 | $8.00 | $19.64 | 55,200 | — | — |
| 1997-08-04 | $7.82 | $19.20 | 14,400 | — | — |
| 1997-08-01 | $7.75 | $19.03 | 24,800 | — | — |
| 1997-07-31 | $7.80 | $19.14 | 7,200 | — | — |
| 1997-07-30 | $7.77 | $19.07 | 7,200 | — | — |
| 1997-07-29 | $7.67 | $18.84 | 23,200 | — | — |
| 1997-07-28 | $7.55 | $18.53 | 10,400 | — | — |
| 1997-07-25 | $7.59 | $18.64 | 4,000 | — | — |
| 1997-07-24 | $7.65 | $18.78 | 12,800 | — | — |
| 1997-07-23 | $7.66 | $18.80 | 5,600 | — | — |
| 1997-07-22 | $7.67 | $18.84 | 20,800 | — | — |
| 1997-07-21 | $7.69 | $18.87 | 5,600 | — | — |
| 1997-07-18 | $7.70 | $18.89 | 48,800 | — | — |
| 1997-07-17 | $7.53 | $18.49 | 17,600 | — | — |
| 1997-07-16 | $7.50 | $18.41 | 9,600 | — | — |
| 1997-07-15 | $7.41 | $18.20 | 16,000 | — | — |
| 1997-07-14 | $7.38 | $18.11 | 4,000 | — | — |
| 1997-07-11 | $7.34 | $18.03 | 0 | — | — |
| 1997-07-10 | $7.38 | $18.03 | 16,000 | — | — |
| 1997-07-09 | $7.37 | $18.01 | 37,600 | — | — |
| 1997-07-08 | $7.41 | $18.11 | 16,800 | — | — |
| 1997-07-07 | $7.31 | $17.88 | 10,400 | — | — |
| 1997-07-03 | $7.30 | $17.84 | 1,600 | — | — |
| 1997-07-02 | $7.28 | $17.80 | 3,200 | — | — |
| 1997-07-01 | $7.28 | $17.80 | 12,000 | — | — |
| 1997-06-30 | $7.28 | $17.80 | 68,000 | — | — |
| 1997-06-27 | $7.20 | $17.61 | 0 | — | — |
| 1997-06-26 | $7.20 | $17.61 | 5,600 | — | — |
| 1997-06-25 | $7.20 | $17.61 | 51,200 | — | — |
| 1997-06-24 | $7.50 | $18.34 | 51,200 | — | — |
| 1997-06-23 | $7.48 | $18.30 | 26,400 | — | — |
| 1997-06-20 | $7.52 | $18.37 | 81,600 | — | — |
| 1997-06-19 | $7.55 | $18.45 | 83,200 | — | — |
| 1997-06-18 | $7.56 | $18.49 | 6,400 | — | — |
| 1997-06-17 | $7.53 | $18.41 | 15,200 | — | — |
| 1997-06-16 | $7.52 | $18.37 | 4,000 | — | — |
| 1997-06-13 | $7.47 | $18.26 | 35,200 | — | — |
| 1997-06-12 | $7.36 | $17.99 | 7,200 | — | — |
| 1997-06-11 | $7.38 | $18.03 | 20,000 | — | — |
| 1997-06-10 | $7.36 | $17.99 | 69,600 | — | — |
| 1997-06-09 | $7.38 | $18.03 | 22,400 | — | — |
| 1997-06-06 | $7.28 | $17.80 | 13,600 | — | — |
| 1997-06-05 | $7.27 | $17.76 | 31,200 | — | — |
| 1997-06-04 | $7.19 | $17.57 | 23,200 | — | — |
| 1997-06-03 | $7.23 | $17.69 | 110,400 | — | — |
| 1997-06-02 | $7.25 | $17.72 | 5,600 | — | — |
| 1997-05-30 | $7.27 | $17.76 | 12,000 | — | — |
| 1997-05-29 | $7.22 | $17.65 | 12,800 | — | — |
| 1997-05-28 | $7.14 | $17.46 | 41,600 | — | — |
| 1997-05-27 | $7.13 | $17.42 | 28,000 | — | — |
| 1997-05-23 | $7.25 | $17.72 | 51,200 | — | — |
| 1997-05-22 | $7.25 | $17.72 | 27,200 | — | — |
| 1997-05-21 | $7.31 | $17.88 | 41,600 | — | — |
| 1997-05-20 | $7.42 | $18.14 | 3,200 | — | — |
| 1997-05-19 | $7.47 | $18.26 | 15,200 | — | — |
| 1997-05-16 | $7.56 | $18.49 | 19,200 | — | — |
| 1997-05-15 | $7.55 | $18.45 | 7,200 | — | — |
| 1997-05-14 | $7.58 | $18.53 | 800 | — | — |
| 1997-05-13 | $7.59 | $18.56 | 11,200 | — | — |
| 1997-05-12 | $7.50 | $18.34 | 30,400 | — | — |
| 1997-05-09 | $7.44 | $18.18 | 15,200 | — | — |
| 1997-05-08 | $7.52 | $18.37 | 2,400 | — | — |
| 1997-05-07 | $7.55 | $18.45 | 16,800 | — | — |
| 1997-05-06 | $7.56 | $18.49 | 45,600 | — | — |
| 1997-05-05 | $7.67 | $18.76 | 58,400 | — | — |
| 1997-05-02 | $7.59 | $18.56 | 32,000 | — | — |
| 1997-05-01 | $7.41 | $18.11 | 23,200 | — | — |
| 1997-04-30 | $7.25 | $17.72 | 13,600 | — | — |
| 1997-04-29 | $7.20 | $17.61 | 10,400 | — | — |
| 1997-04-28 | $7.17 | $17.53 | 7,200 | — | — |
| 1997-04-25 | $7.22 | $17.65 | 0 | — | — |
| 1997-04-24 | $7.22 | $17.65 | 16,000 | — | — |
| 1997-04-23 | $7.17 | $17.53 | 9,600 | — | — |
| 1997-04-22 | $7.16 | $17.49 | 22,400 | — | — |
| 1997-04-21 | $7.16 | $17.49 | 30,400 | — | — |
| 1997-04-18 | $7.09 | $17.34 | 44,800 | — | — |
| 1997-04-17 | $6.81 | $16.65 | 800 | — | — |
| 1997-04-16 | $6.81 | $16.65 | 11,200 | — | — |
| 1997-04-15 | $6.78 | $16.58 | 16,800 | — | — |
| 1997-04-14 | $6.73 | $16.46 | 19,200 | — | — |
| 1997-04-11 | $6.73 | $16.46 | 12,000 | — | — |
| 1997-04-10 | $6.77 | $16.46 | 0 | — | — |
| 1997-04-09 | $6.77 | $16.46 | 3,200 | — | — |
| 1997-04-08 | $6.75 | $16.43 | 4,000 | — | — |
| 1997-04-07 | $6.72 | $16.35 | 4,000 | — | — |
| 1997-04-04 | $6.73 | $16.39 | 0 | — | — |
| 1997-04-03 | $6.73 | $16.39 | 24,800 | — | — |
| 1997-04-02 | $6.73 | $16.39 | 0 | — | — |
| 1997-04-01 | $6.73 | $16.39 | 11,200 | — | — |
| 1997-03-31 | $6.69 | $16.27 | 68,800 | — | — |
| 1997-03-27 | $6.67 | $16.24 | 0 | — | — |
| 1997-03-26 | $6.67 | $16.24 | 11,200 | — | — |
| 1997-03-25 | $6.67 | $16.24 | 45,600 | — | — |
| 1997-03-24 | $6.72 | $16.35 | 32,800 | — | — |
| 1997-03-21 | $6.67 | $16.24 | 13,600 | — | — |
| 1997-03-20 | $6.67 | $16.24 | 5,600 | — | — |
| 1997-03-19 | $6.67 | $16.24 | 9,600 | — | — |
| 1997-03-18 | $6.70 | $16.31 | 15,200 | — | — |
| 1997-03-17 | $6.69 | $16.27 | 16,800 | — | — |
| 1997-03-14 | $6.70 | $16.31 | 16,800 | — | — |
| 1997-03-13 | $6.66 | $16.20 | 11,200 | — | — |
| 1997-03-12 | $6.64 | $16.16 | 800 | — | — |
| 1997-03-11 | $6.66 | $16.20 | 32,800 | — | — |
| 1997-03-10 | $6.64 | $16.16 | 11,200 | — | — |
| 1997-03-07 | $6.63 | $16.12 | 41,600 | — | — |
| 1997-03-06 | $6.41 | $15.59 | 14,400 | — | — |
| 1997-03-05 | $6.39 | $15.55 | 95,200 | — | — |
| 1997-03-04 | $6.50 | $15.82 | 4,800 | — | — |
| 1997-03-03 | $6.56 | $15.97 | 2,400 | — | — |
| 1997-02-28 | $6.56 | $15.97 | 16,000 | — | — |
| 1997-02-27 | $6.53 | $15.89 | 57,600 | — | — |
| 1997-02-26 | $6.61 | $16.08 | 16,000 | — | — |
| 1997-02-25 | $6.72 | $16.35 | 33,600 | — | — |
| 1997-02-24 | $6.69 | $16.27 | 11,200 | — | — |
| 1997-02-21 | $6.69 | $16.27 | 2,400 | — | — |
| 1997-02-20 | $6.70 | $16.31 | 14,400 | — | — |
| 1997-02-19 | $6.69 | $16.27 | 8,800 | — | — |
| 1997-02-18 | $6.69 | $16.27 | 12,000 | — | — |
| 1997-02-14 | $6.70 | $16.31 | 16,800 | — | — |
| 1997-02-13 | $6.72 | $16.35 | 11,200 | — | — |
| 1997-02-12 | $6.73 | $16.39 | 12,800 | — | — |
| 1997-02-11 | $6.67 | $16.24 | 10,400 | — | — |
| 1997-02-10 | $6.72 | $16.35 | 2,400 | — | — |
| 1997-02-07 | $6.77 | $16.46 | 4,000 | — | — |
| 1997-02-06 | $6.81 | $16.58 | 4,000 | — | — |
| 1997-02-05 | $6.84 | $16.65 | 2,400 | — | — |
| 1997-02-04 | $6.88 | $16.73 | 0 | — | — |
| 1997-02-03 | $6.88 | $16.73 | 17,600 | — | — |
| 1997-01-31 | $6.88 | $16.73 | 51,200 | — | — |
| 1997-01-30 | $6.95 | $16.92 | 3,200 | — | — |
| 1997-01-29 | $6.97 | $16.96 | 44,000 | — | — |
| 1997-01-28 | $6.97 | $16.96 | 9,600 | — | — |
| 1997-01-27 | $6.94 | $16.88 | 9,600 | — | — |
| 1997-01-24 | $6.97 | $16.96 | 6,400 | — | — |
| 1997-01-23 | $7.00 | $17.03 | 39,200 | — | — |
| 1997-01-22 | $7.00 | $17.03 | 20,800 | — | — |
| 1997-01-21 | $6.92 | $16.84 | 68,000 | — | — |
| 1997-01-20 | $6.86 | $16.69 | 101,600 | — | — |
| 1997-01-17 | $6.34 | $15.44 | 24,000 | — | — |
| 1997-01-16 | $6.38 | $15.51 | 4,000 | — | — |
| 1997-01-15 | $6.31 | $15.36 | 13,600 | — | — |
| 1997-01-14 | $6.27 | $15.25 | 16,000 | — | — |
| 1997-01-13 | $6.28 | $15.28 | 13,600 | — | — |
| 1997-01-10 | $6.19 | $15.06 | 6,400 | — | — |
| 1997-01-09 | $6.19 | $15.06 | 29,600 | — | — |
| 1997-01-08 | $6.22 | $15.13 | 45,600 | — | — |
| 1997-01-07 | $6.20 | $15.09 | 42,400 | — | — |
| 1997-01-06 | $6.20 | $15.09 | 80,000 | — | — |
| 1997-01-03 | $6.27 | $15.25 | 15,200 | — | — |
| 1997-01-02 | $6.28 | $15.28 | 12,800 | — | — |