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
- 1987-07-22 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 | $9.87 | $10.73 | 146,475 | — | — |
| 1997-12-30 | $9.78 | $10.63 | 58,388 | — | — |
| 1997-12-29 | $9.96 | $10.83 | 102,938 | — | — |
| 1997-12-26 | $9.63 | $10.47 | 30,038 | — | — |
| 1997-12-24 | $9.56 | $10.39 | 165,375 | — | — |
| 1997-12-23 | $9.48 | $10.31 | 291,938 | — | — |
| 1997-12-22 | $9.57 | $10.41 | 134,663 | — | — |
| 1997-12-19 | $9.46 | $10.29 | 270,675 | — | — |
| 1997-12-18 | $9.15 | $9.95 | 476,888 | — | — |
| 1997-12-17 | $9.48 | $10.31 | 1,220,400 | — | — |
| 1997-12-16 | $11.94 | $12.99 | 103,275 | — | — |
| 1997-12-15 | $11.81 | $12.85 | 39,825 | — | — |
| 1997-12-12 | $11.91 | $12.95 | 23,625 | — | — |
| 1997-12-11 | $12.00 | $13.05 | 69,188 | — | — |
| 1997-12-10 | $12.33 | $13.41 | 47,588 | — | — |
| 1997-12-09 | $12.37 | $13.45 | 78,300 | — | — |
| 1997-12-08 | $12.43 | $13.51 | 94,838 | — | — |
| 1997-12-05 | $12.52 | $13.61 | 22,950 | — | — |
| 1997-12-04 | $12.65 | $13.75 | 19,913 | — | — |
| 1997-12-03 | $12.70 | $13.81 | 18,900 | — | — |
| 1997-12-02 | $12.74 | $13.85 | 13,838 | — | — |
| 1997-12-01 | $12.87 | $13.99 | 103,613 | — | — |
| 1997-11-28 | $12.70 | $13.81 | 2,700 | — | — |
| 1997-11-26 | $12.70 | $13.81 | 22,613 | — | — |
| 1997-11-25 | $12.78 | $13.89 | 17,213 | — | — |
| 1997-11-24 | $12.74 | $13.85 | 21,938 | — | — |
| 1997-11-21 | $12.89 | $14.01 | 59,738 | — | — |
| 1997-11-20 | $13.00 | $14.13 | 91,800 | — | — |
| 1997-11-19 | $12.65 | $13.75 | 62,100 | — | — |
| 1997-11-18 | $12.52 | $13.61 | 3,713 | — | — |
| 1997-11-17 | $12.59 | $13.69 | 49,613 | — | — |
| 1997-11-14 | $12.44 | $13.53 | 24,638 | — | — |
| 1997-11-13 | $12.74 | $13.85 | 55,013 | — | — |
| 1997-11-12 | $12.78 | $13.89 | 62,100 | — | — |
| 1997-11-11 | $12.74 | $13.85 | 10,125 | — | — |
| 1997-11-10 | $12.70 | $13.81 | 63,788 | — | — |
| 1997-11-07 | $12.74 | $13.85 | 83,025 | — | — |
| 1997-11-06 | $12.48 | $13.57 | 43,875 | — | — |
| 1997-11-05 | $12.44 | $13.53 | 44,888 | — | — |
| 1997-11-04 | $12.44 | $13.53 | 64,125 | — | — |
| 1997-11-03 | $12.59 | $13.69 | 137,363 | — | — |
| 1997-10-31 | $12.87 | $13.99 | 146,138 | — | — |
| 1997-10-30 | $13.37 | $14.53 | 126,900 | — | — |
| 1997-10-29 | $13.63 | $14.81 | 79,988 | — | — |
| 1997-10-28 | $13.15 | $14.29 | 78,975 | — | — |
| 1997-10-27 | $12.72 | $13.83 | 29,700 | — | — |
| 1997-10-24 | $13.31 | $14.47 | 12,150 | — | — |
| 1997-10-23 | $13.41 | $14.57 | 4,388 | — | — |
| 1997-10-22 | $13.35 | $14.51 | 47,925 | — | — |
| 1997-10-21 | $13.37 | $14.53 | 15,188 | — | — |
| 1997-10-20 | $13.37 | $14.53 | 20,925 | — | — |
| 1997-10-17 | $13.24 | $14.39 | 14,850 | — | — |
| 1997-10-16 | $13.33 | $14.49 | 29,025 | — | — |
| 1997-10-15 | $13.33 | $14.49 | 36,113 | — | — |
| 1997-10-14 | $13.13 | $14.27 | 38,138 | — | — |
| 1997-10-13 | $13.24 | $14.39 | 4,725 | — | — |
| 1997-10-10 | $13.24 | $14.39 | 15,525 | — | — |
| 1997-10-09 | $13.24 | $14.39 | 38,813 | — | — |
| 1997-10-08 | $13.20 | $14.35 | 37,125 | — | — |
| 1997-10-07 | $13.11 | $14.25 | 45,563 | — | — |
| 1997-10-06 | $13.04 | $14.17 | 11,813 | — | — |
| 1997-10-03 | $13.04 | $14.17 | 15,188 | — | — |
| 1997-10-02 | $13.06 | $14.19 | 16,538 | — | — |
| 1997-10-01 | $13.11 | $14.25 | 32,063 | — | — |
| 1997-09-30 | $13.11 | $14.25 | 31,050 | — | — |
| 1997-09-29 | $13.04 | $14.17 | 37,463 | — | — |
| 1997-09-26 | $13.02 | $14.15 | 10,125 | — | — |
| 1997-09-25 | $13.02 | $14.15 | 3,713 | — | — |
| 1997-09-24 | $12.94 | $14.07 | 115,763 | — | — |
| 1997-09-23 | $13.00 | $14.13 | 18,225 | — | — |
| 1997-09-22 | $12.93 | $14.05 | 31,388 | — | — |
| 1997-09-19 | $12.78 | $13.89 | 37,463 | — | — |
| 1997-09-18 | $12.89 | $14.01 | 12,488 | — | — |
| 1997-09-17 | $13.04 | $14.17 | 11,813 | — | — |
| 1997-09-16 | $12.85 | $13.97 | 40,838 | — | — |
| 1997-09-15 | $12.69 | $13.79 | 13,163 | — | — |
| 1997-09-12 | $12.81 | $13.93 | 56,363 | — | — |
| 1997-09-11 | $12.67 | $13.77 | 196,763 | — | — |
| 1997-09-10 | $12.15 | $13.20 | 29,700 | — | — |
| 1997-09-09 | $12.13 | $13.18 | 54,000 | — | — |
| 1997-09-08 | $12.19 | $13.24 | 156,938 | — | — |
| 1997-09-05 | $12.24 | $13.30 | 32,063 | — | — |
| 1997-09-04 | $12.24 | $13.30 | 196,088 | — | — |
| 1997-09-03 | $12.43 | $13.51 | 27,000 | — | — |
| 1997-09-02 | $12.57 | $13.67 | 76,613 | — | — |
| 1997-08-29 | $12.50 | $13.59 | 46,238 | — | — |
| 1997-08-28 | $12.46 | $13.55 | 15,525 | — | — |
| 1997-08-27 | $12.54 | $13.63 | 26,663 | — | — |
| 1997-08-26 | $12.37 | $13.45 | 24,975 | — | — |
| 1997-08-25 | $12.41 | $13.49 | 20,588 | — | — |
| 1997-08-22 | $12.44 | $13.53 | 38,138 | — | — |
| 1997-08-21 | $12.07 | $13.12 | 44,888 | — | — |
| 1997-08-20 | $12.70 | $13.80 | 17,550 | — | — |
| 1997-08-19 | $12.61 | $13.70 | 21,600 | — | — |
| 1997-08-18 | $12.74 | $13.84 | 73,238 | — | — |
| 1997-08-15 | $12.80 | $13.90 | 15,863 | — | — |
| 1997-08-14 | $12.80 | $13.90 | 19,575 | — | — |
| 1997-08-13 | $13.00 | $14.12 | 66,488 | — | — |
| 1997-08-12 | $13.13 | $14.26 | 12,150 | — | — |
| 1997-08-11 | $13.19 | $14.32 | 25,313 | — | — |
| 1997-08-08 | $13.33 | $14.49 | 39,488 | — | — |
| 1997-08-07 | $13.33 | $14.49 | 112,050 | — | — |
| 1997-08-06 | $13.30 | $14.44 | 88,088 | — | — |
| 1997-08-05 | $13.17 | $14.30 | 88,088 | — | — |
| 1997-08-04 | $13.30 | $14.44 | 54,675 | — | — |
| 1997-08-01 | $13.33 | $14.49 | 141,075 | — | — |
| 1997-07-31 | $13.28 | $14.42 | 78,638 | — | — |
| 1997-07-30 | $13.13 | $14.26 | 67,838 | — | — |
| 1997-07-29 | $12.98 | $14.10 | 97,200 | — | — |
| 1997-07-28 | $12.81 | $13.92 | 133,988 | — | — |
| 1997-07-25 | $12.76 | $13.86 | 281,475 | — | — |
| 1997-07-24 | $12.52 | $13.60 | 1,079,663 | — | — |
| 1997-07-23 | $13.91 | $15.11 | 92,475 | — | — |
| 1997-07-22 | $13.91 | $15.11 | 43,875 | — | — |
| 1997-07-21 | $13.96 | $15.17 | 125,888 | — | — |
| 1997-07-18 | $13.93 | $15.13 | 48,600 | — | — |
| 1997-07-17 | $14.04 | $15.25 | 50,963 | — | — |
| 1997-07-16 | $14.07 | $15.29 | 51,638 | — | — |
| 1997-07-15 | $13.96 | $15.17 | 68,850 | — | — |
| 1997-07-14 | $13.69 | $14.87 | 46,913 | — | — |
| 1997-07-11 | $13.33 | $14.49 | 42,863 | — | — |
| 1997-07-10 | $13.52 | $14.69 | 20,588 | — | — |
| 1997-07-09 | $13.50 | $14.67 | 169,425 | — | — |
| 1997-07-08 | $13.65 | $14.83 | 53,663 | — | — |
| 1997-07-07 | $13.52 | $14.69 | 160,313 | — | — |
| 1997-07-03 | $13.33 | $14.49 | 28,688 | — | — |
| 1997-07-02 | $13.22 | $14.36 | 348,300 | — | — |
| 1997-07-01 | $13.33 | $14.49 | 100,238 | — | — |
| 1997-06-30 | $13.20 | $14.34 | 184,613 | — | — |
| 1997-06-27 | $13.00 | $14.12 | 9,450 | — | — |
| 1997-06-26 | $13.00 | $14.12 | 19,913 | — | — |
| 1997-06-25 | $13.04 | $14.16 | 84,713 | — | — |
| 1997-06-24 | $13.22 | $14.36 | 39,150 | — | — |
| 1997-06-23 | $13.30 | $14.44 | 104,625 | — | — |
| 1997-06-20 | $13.48 | $14.65 | 171,450 | — | — |
| 1997-06-19 | $13.11 | $14.24 | 152,550 | — | — |
| 1997-06-18 | $12.81 | $13.92 | 203,175 | — | — |
| 1997-06-17 | $12.04 | $13.08 | 18,225 | — | — |
| 1997-06-16 | $12.37 | $13.44 | 29,363 | — | — |
| 1997-06-13 | $12.56 | $13.64 | 35,100 | — | — |
| 1997-06-12 | $13.00 | $14.12 | 67,838 | — | — |
| 1997-06-11 | $12.89 | $14.00 | 15,188 | — | — |
| 1997-06-10 | $12.78 | $13.88 | 199,463 | — | — |
| 1997-06-09 | $12.48 | $13.56 | 25,988 | — | — |
| 1997-06-06 | $12.26 | $13.32 | 36,450 | — | — |
| 1997-06-05 | $12.11 | $13.16 | 71,888 | — | — |
| 1997-06-04 | $12.26 | $13.32 | 45,900 | — | — |
| 1997-06-03 | $11.93 | $12.96 | 46,238 | — | — |
| 1997-06-02 | $11.81 | $12.84 | 20,250 | — | — |
| 1997-05-30 | $11.70 | $12.71 | 19,913 | — | — |
| 1997-05-29 | $11.63 | $12.63 | 47,250 | — | — |
| 1997-05-28 | $11.59 | $12.59 | 42,525 | — | — |
| 1997-05-27 | $11.56 | $12.55 | 58,388 | — | — |
| 1997-05-23 | $11.19 | $12.15 | 51,975 | — | — |
| 1997-05-22 | $10.96 | $11.90 | 30,038 | — | — |
| 1997-05-21 | $10.74 | $11.66 | 148,163 | — | — |
| 1997-05-20 | $10.67 | $11.58 | 5,400 | — | — |
| 1997-05-19 | $10.67 | $11.58 | 207,563 | — | — |
| 1997-05-16 | $10.85 | $11.78 | 5,400 | — | — |
| 1997-05-15 | $10.89 | $11.82 | 17,550 | — | — |
| 1997-05-14 | $10.89 | $11.82 | 85,725 | — | — |
| 1997-05-13 | $10.56 | $11.46 | 48,938 | — | — |
| 1997-05-12 | $10.67 | $11.58 | 139,725 | — | — |
| 1997-05-09 | $10.52 | $11.42 | 22,275 | — | — |
| 1997-05-08 | $10.52 | $11.42 | 262,238 | — | — |
| 1997-05-07 | $10.26 | $11.14 | 41,513 | — | — |
| 1997-05-06 | $10.26 | $11.14 | 240,638 | — | — |
| 1997-05-05 | $10.30 | $11.18 | 67,838 | — | — |
| 1997-05-02 | $9.67 | $10.50 | 52,313 | — | — |
| 1997-05-01 | $9.41 | $10.21 | 69,863 | — | — |
| 1997-04-30 | $9.37 | $10.17 | 85,725 | — | — |
| 1997-04-29 | $9.44 | $10.26 | 133,988 | — | — |
| 1997-04-28 | $8.96 | $9.73 | 137,025 | — | — |
| 1997-04-25 | $9.00 | $9.77 | 409,725 | — | — |
| 1997-04-24 | $9.93 | $10.78 | 126,900 | — | — |
| 1997-04-23 | $9.85 | $10.70 | 31,388 | — | — |
| 1997-04-22 | $9.89 | $10.74 | 14,175 | — | — |
| 1997-04-21 | $10.07 | $10.94 | 91,800 | — | — |
| 1997-04-18 | $10.30 | $11.18 | 13,838 | — | — |
| 1997-04-17 | $10.22 | $11.10 | 9,788 | — | — |
| 1997-04-16 | $10.22 | $11.10 | 33,413 | — | — |
| 1997-04-15 | $10.26 | $11.14 | 27,675 | — | — |
| 1997-04-14 | $10.30 | $11.18 | 51,300 | — | — |
| 1997-04-11 | $10.70 | $11.62 | 22,275 | — | — |
| 1997-04-10 | $10.96 | $11.90 | 12,825 | — | — |
| 1997-04-09 | $10.89 | $11.82 | 20,250 | — | — |
| 1997-04-08 | $10.81 | $11.74 | 8,775 | — | — |
| 1997-04-07 | $10.74 | $11.66 | 19,913 | — | — |
| 1997-04-04 | $10.59 | $11.50 | 13,500 | — | — |
| 1997-04-03 | $10.63 | $11.54 | 13,500 | — | — |
| 1997-04-02 | $10.67 | $11.58 | 6,413 | — | — |
| 1997-04-01 | $10.81 | $11.74 | 50,625 | — | — |
| 1997-03-31 | $10.70 | $11.62 | 15,863 | — | — |
| 1997-03-27 | $10.48 | $11.38 | 25,313 | — | — |
| 1997-03-26 | $10.37 | $11.26 | 39,488 | — | — |
| 1997-03-25 | $10.48 | $11.38 | 19,913 | — | — |
| 1997-03-24 | $10.67 | $11.58 | 8,775 | — | — |
| 1997-03-21 | $10.81 | $11.74 | 24,975 | — | — |
| 1997-03-20 | $10.85 | $11.78 | 20,250 | — | — |
| 1997-03-19 | $10.96 | $11.90 | 38,813 | — | — |
| 1997-03-18 | $11.33 | $12.31 | 11,475 | — | — |
| 1997-03-17 | $11.48 | $12.47 | 5,063 | — | — |
| 1997-03-14 | $11.56 | $12.55 | 100,575 | — | — |
| 1997-03-13 | $11.44 | $12.43 | 3,375 | — | — |
| 1997-03-12 | $11.41 | $12.39 | 55,350 | — | — |
| 1997-03-11 | $11.56 | $12.55 | 120,825 | — | — |
| 1997-03-10 | $11.33 | $12.31 | 60,750 | — | — |
| 1997-03-07 | $11.07 | $12.02 | 7,425 | — | — |
| 1997-03-06 | $11.04 | $11.98 | 13,838 | — | — |
| 1997-03-05 | $11.00 | $11.94 | 5,738 | — | — |
| 1997-03-04 | $11.00 | $11.94 | 17,213 | — | — |
| 1997-03-03 | $11.04 | $11.98 | 21,600 | — | — |
| 1997-02-28 | $10.74 | $11.66 | 12,488 | — | — |
| 1997-02-27 | $11.00 | $11.94 | 59,063 | — | — |
| 1997-02-26 | $10.52 | $11.42 | 40,163 | — | — |
| 1997-02-25 | $10.70 | $11.62 | 12,825 | — | — |
| 1997-02-24 | $10.63 | $11.54 | 39,488 | — | — |
| 1997-02-21 | $10.52 | $11.42 | 27,338 | — | — |
| 1997-02-20 | $10.70 | $11.62 | 93,150 | — | — |
| 1997-02-19 | $11.00 | $11.94 | 118,125 | — | — |
| 1997-02-18 | $11.44 | $12.43 | 96,188 | — | — |
| 1997-02-14 | $11.48 | $12.46 | 46,238 | — | — |
| 1997-02-13 | $11.85 | $12.86 | 138,038 | — | — |
| 1997-02-12 | $11.85 | $12.86 | 182,925 | — | — |
| 1997-02-11 | $11.67 | $12.66 | 17,213 | — | — |
| 1997-02-10 | $11.74 | $12.74 | 119,813 | — | — |
| 1997-02-07 | $12.00 | $13.02 | 113,400 | — | — |
| 1997-02-06 | $11.96 | $12.98 | 30,713 | — | — |
| 1997-02-05 | $12.04 | $13.06 | 177,525 | — | — |
| 1997-02-04 | $11.81 | $12.82 | 68,850 | — | — |
| 1997-02-03 | $11.81 | $12.82 | 33,413 | — | — |
| 1997-01-31 | $11.96 | $12.98 | 156,938 | — | — |
| 1997-01-30 | $12.07 | $13.10 | 83,025 | — | — |
| 1997-01-29 | $12.11 | $13.14 | 102,600 | — | — |
| 1997-01-28 | $12.22 | $13.26 | 233,888 | — | — |
| 1997-01-27 | $12.22 | $13.26 | 50,625 | — | — |
| 1997-01-24 | $12.07 | $13.10 | 36,788 | — | — |
| 1997-01-23 | $12.15 | $13.18 | 60,413 | — | — |
| 1997-01-22 | $12.78 | $13.87 | 120,150 | — | — |
| 1997-01-21 | $12.37 | $13.43 | 125,213 | — | — |
| 1997-01-20 | $11.59 | $12.58 | 11,813 | — | — |
| 1997-01-17 | $11.63 | $12.62 | 10,125 | — | — |
| 1997-01-16 | $11.63 | $12.62 | 9,788 | — | — |
| 1997-01-15 | $11.78 | $12.78 | 27,675 | — | — |
| 1997-01-14 | $11.70 | $12.70 | 31,388 | — | — |
| 1997-01-13 | $11.74 | $12.74 | 17,213 | — | — |
| 1997-01-10 | $11.81 | $12.82 | 30,038 | — | — |
| 1997-01-09 | $11.81 | $12.82 | 15,188 | — | — |
| 1997-01-08 | $11.78 | $12.78 | 28,013 | — | — |
| 1997-01-07 | $11.67 | $12.66 | 38,475 | — | — |
| 1997-01-06 | $11.74 | $12.74 | 16,875 | — | — |
| 1997-01-03 | $11.52 | $12.50 | 13,838 | — | — |
| 1997-01-02 | $11.44 | $12.42 | 25,313 | — | — |