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
- 1990-04-20 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 | $10.22 | $11.20 | 55,800 | — | — |
| 1997-12-30 | $10.22 | $11.20 | 23,850 | — | — |
| 1997-12-29 | $10.22 | $11.20 | 72,450 | — | — |
| 1997-12-26 | $9.69 | $10.62 | 12,375 | — | — |
| 1997-12-24 | $10.03 | $10.96 | 3,825 | — | — |
| 1997-12-23 | $10.11 | $11.05 | 14,400 | — | — |
| 1997-12-22 | $10.19 | $11.14 | 19,575 | — | — |
| 1997-12-19 | $10.11 | $11.05 | 55,575 | — | — |
| 1997-12-18 | $10.22 | $11.17 | 3,600 | — | — |
| 1997-12-17 | $10.22 | $11.17 | 37,575 | — | — |
| 1997-12-16 | $10.25 | $11.20 | 13,500 | — | — |
| 1997-12-15 | $10.31 | $11.26 | 24,975 | — | — |
| 1997-12-12 | $10.33 | $11.29 | 18,900 | — | — |
| 1997-12-11 | $10.39 | $11.35 | 66,150 | — | — |
| 1997-12-10 | $10.50 | $11.47 | 13,050 | — | — |
| 1997-12-09 | $10.50 | $11.47 | 13,275 | — | — |
| 1997-12-08 | $10.47 | $11.44 | 11,025 | — | — |
| 1997-12-05 | $10.53 | $11.50 | 8,550 | — | — |
| 1997-12-04 | $10.53 | $11.50 | 68,175 | — | — |
| 1997-12-03 | $10.31 | $11.26 | 46,350 | — | — |
| 1997-12-02 | $10.53 | $11.50 | 69,075 | — | — |
| 1997-12-01 | $10.53 | $11.50 | 17,550 | — | — |
| 1997-11-28 | $10.17 | $11.11 | 11,700 | — | — |
| 1997-11-26 | $10.14 | $11.08 | 69,975 | — | — |
| 1997-11-25 | $10.03 | $10.96 | 13,050 | — | — |
| 1997-11-24 | $10.22 | $11.17 | 395,325 | — | — |
| 1997-11-21 | $10.28 | $11.23 | 23,175 | — | — |
| 1997-11-20 | $10.31 | $11.26 | 27,450 | — | — |
| 1997-11-19 | $10.31 | $11.26 | 47,025 | — | — |
| 1997-11-18 | $10.25 | $11.20 | 33,300 | — | — |
| 1997-11-17 | $10.25 | $11.20 | 32,850 | — | — |
| 1997-11-14 | $10.06 | $10.99 | 38,700 | — | — |
| 1997-11-13 | $9.64 | $10.53 | 49,500 | — | — |
| 1997-11-12 | $9.75 | $10.65 | 9,450 | — | — |
| 1997-11-11 | $9.92 | $10.84 | 58,050 | — | — |
| 1997-11-10 | $9.78 | $10.68 | 45,225 | — | — |
| 1997-11-07 | $9.58 | $10.47 | 67,725 | — | — |
| 1997-11-06 | $9.53 | $10.41 | 29,475 | — | — |
| 1997-11-05 | $9.42 | $10.29 | 7,425 | — | — |
| 1997-11-04 | $9.44 | $10.32 | 24,750 | — | — |
| 1997-11-03 | $9.50 | $10.38 | 15,300 | — | — |
| 1997-10-31 | $9.39 | $10.26 | 26,775 | — | — |
| 1997-10-30 | $9.44 | $10.32 | 24,300 | — | — |
| 1997-10-29 | $9.42 | $10.29 | 18,225 | — | — |
| 1997-10-28 | $9.33 | $10.20 | 37,800 | — | — |
| 1997-10-27 | $9.39 | $10.26 | 23,400 | — | — |
| 1997-10-24 | $9.75 | $10.65 | 22,500 | — | — |
| 1997-10-23 | $9.39 | $10.26 | 129,600 | — | — |
| 1997-10-22 | $9.50 | $10.38 | 66,375 | — | — |
| 1997-10-21 | $9.97 | $10.90 | 23,625 | — | — |
| 1997-10-20 | $10.03 | $10.96 | 6,975 | — | — |
| 1997-10-17 | $10.06 | $10.99 | 70,200 | — | — |
| 1997-10-16 | $10.03 | $10.96 | 40,275 | — | — |
| 1997-10-15 | $9.81 | $10.71 | 36,450 | — | — |
| 1997-10-14 | $9.94 | $10.87 | 90,225 | — | — |
| 1997-10-13 | $9.89 | $10.81 | 67,275 | — | — |
| 1997-10-10 | $9.31 | $10.17 | 104,850 | — | — |
| 1997-10-09 | $9.44 | $10.32 | 26,325 | — | — |
| 1997-10-08 | $9.97 | $10.90 | 29,925 | — | — |
| 1997-10-07 | $10.22 | $11.17 | 19,800 | — | — |
| 1997-10-06 | $10.22 | $11.17 | 20,250 | — | — |
| 1997-10-03 | $10.25 | $11.20 | 24,300 | — | — |
| 1997-10-02 | $10.56 | $11.53 | 137,475 | — | — |
| 1997-10-01 | $10.33 | $11.29 | 45,900 | — | — |
| 1997-09-30 | $10.28 | $11.23 | 86,850 | — | — |
| 1997-09-29 | $10.44 | $11.41 | 45,675 | — | — |
| 1997-09-26 | $10.36 | $11.32 | 32,400 | — | — |
| 1997-09-25 | $10.39 | $11.32 | 82,350 | — | — |
| 1997-09-24 | $10.25 | $11.17 | 8,325 | — | — |
| 1997-09-23 | $10.36 | $11.29 | 21,600 | — | — |
| 1997-09-22 | $10.28 | $11.20 | 66,825 | — | — |
| 1997-09-19 | $10.33 | $11.26 | 65,025 | — | — |
| 1997-09-18 | $10.19 | $11.11 | 53,325 | — | — |
| 1997-09-17 | $10.11 | $11.02 | 48,600 | — | — |
| 1997-09-16 | $9.94 | $10.84 | 14,850 | — | — |
| 1997-09-15 | $9.94 | $10.84 | 14,400 | — | — |
| 1997-09-12 | $9.94 | $10.84 | 29,250 | — | — |
| 1997-09-11 | $9.83 | $10.72 | 19,125 | — | — |
| 1997-09-10 | $9.72 | $10.60 | 62,550 | — | — |
| 1997-09-09 | $9.97 | $10.87 | 98,325 | — | — |
| 1997-09-08 | $9.61 | $10.48 | 25,875 | — | — |
| 1997-09-05 | $9.33 | $10.17 | 60,750 | — | — |
| 1997-09-04 | $9.17 | $9.99 | 37,125 | — | — |
| 1997-09-03 | $9.47 | $10.32 | 23,175 | — | — |
| 1997-09-02 | $9.39 | $10.23 | 40,950 | — | — |
| 1997-08-29 | $9.33 | $10.17 | 21,375 | — | — |
| 1997-08-28 | $9.14 | $9.96 | 32,175 | — | — |
| 1997-08-27 | $9.08 | $9.90 | 18,675 | — | — |
| 1997-08-26 | $9.03 | $9.84 | 32,625 | — | — |
| 1997-08-25 | $9.00 | $9.81 | 65,700 | — | — |
| 1997-08-22 | $9.06 | $9.87 | 256,275 | — | — |
| 1997-08-21 | $8.92 | $9.72 | 26,775 | — | — |
| 1997-08-20 | $9.00 | $9.81 | 12,375 | — | — |
| 1997-08-19 | $9.06 | $9.87 | 68,625 | — | — |
| 1997-08-18 | $9.00 | $9.81 | 18,000 | — | — |
| 1997-08-15 | $8.94 | $9.75 | 28,350 | — | — |
| 1997-08-14 | $9.06 | $9.87 | 51,750 | — | — |
| 1997-08-13 | $9.17 | $9.99 | 39,150 | — | — |
| 1997-08-12 | $9.25 | $10.08 | 28,800 | — | — |
| 1997-08-11 | $9.33 | $10.17 | 27,225 | — | — |
| 1997-08-08 | $9.33 | $10.17 | 45,450 | — | — |
| 1997-08-07 | $9.61 | $10.48 | 174,150 | — | — |
| 1997-08-06 | $9.11 | $9.93 | 57,375 | — | — |
| 1997-08-05 | $9.14 | $9.96 | 33,300 | — | — |
| 1997-08-04 | $9.22 | $10.05 | 70,425 | — | — |
| 1997-08-01 | $9.06 | $9.87 | 39,600 | — | — |
| 1997-07-31 | $9.22 | $10.05 | 34,875 | — | — |
| 1997-07-30 | $9.22 | $10.05 | 114,750 | — | — |
| 1997-07-29 | $9.14 | $9.96 | 88,650 | — | — |
| 1997-07-28 | $8.86 | $9.66 | 40,950 | — | — |
| 1997-07-25 | $8.89 | $9.69 | 51,075 | — | — |
| 1997-07-24 | $8.89 | $9.69 | 60,975 | — | — |
| 1997-07-23 | $8.72 | $9.51 | 59,625 | — | — |
| 1997-07-22 | $8.72 | $9.51 | 33,525 | — | — |
| 1997-07-21 | $9.06 | $9.87 | 26,100 | — | — |
| 1997-07-18 | $9.17 | $9.99 | 54,450 | — | — |
| 1997-07-17 | $9.31 | $10.14 | 58,050 | — | — |
| 1997-07-16 | $9.03 | $9.84 | 13,275 | — | — |
| 1997-07-15 | $8.94 | $9.75 | 82,350 | — | — |
| 1997-07-14 | $8.94 | $9.75 | 25,200 | — | — |
| 1997-07-11 | $9.00 | $9.81 | 26,550 | — | — |
| 1997-07-10 | $8.92 | $9.72 | 197,775 | — | — |
| 1997-07-09 | $8.69 | $9.48 | 7,650 | — | — |
| 1997-07-08 | $8.64 | $9.42 | 33,750 | — | — |
| 1997-07-07 | $8.61 | $9.39 | 40,725 | — | — |
| 1997-07-03 | $8.83 | $9.63 | 33,525 | — | — |
| 1997-07-02 | $8.69 | $9.48 | 69,300 | — | — |
| 1997-07-01 | $8.78 | $9.57 | 3,375 | — | — |
| 1997-06-30 | $8.78 | $9.57 | 42,750 | — | — |
| 1997-06-27 | $8.56 | $9.32 | 20,700 | — | — |
| 1997-06-26 | $8.39 | $9.14 | 17,100 | — | — |
| 1997-06-25 | $8.44 | $9.17 | 139,275 | — | — |
| 1997-06-24 | $8.50 | $9.23 | 40,725 | — | — |
| 1997-06-23 | $8.50 | $9.23 | 36,225 | — | — |
| 1997-06-20 | $8.83 | $9.60 | 74,025 | — | — |
| 1997-06-19 | $8.89 | $9.66 | 41,175 | — | — |
| 1997-06-18 | $8.83 | $9.60 | 83,475 | — | — |
| 1997-06-17 | $9.06 | $9.84 | 14,625 | — | — |
| 1997-06-16 | $9.17 | $9.96 | 25,200 | — | — |
| 1997-06-13 | $9.06 | $9.84 | 26,100 | — | — |
| 1997-06-12 | $9.00 | $9.78 | 35,325 | — | — |
| 1997-06-11 | $9.06 | $9.84 | 102,825 | — | — |
| 1997-06-10 | $9.22 | $10.02 | 18,450 | — | — |
| 1997-06-09 | $9.33 | $10.14 | 23,625 | — | — |
| 1997-06-06 | $9.22 | $10.02 | 20,025 | — | — |
| 1997-06-05 | $9.17 | $9.96 | 15,975 | — | — |
| 1997-06-04 | $9.06 | $9.84 | 61,200 | — | — |
| 1997-06-03 | $9.11 | $9.90 | 24,075 | — | — |
| 1997-06-02 | $9.00 | $9.78 | 31,275 | — | — |
| 1997-05-30 | $8.89 | $9.66 | 73,575 | — | — |
| 1997-05-29 | $8.78 | $9.54 | 8,100 | — | — |
| 1997-05-28 | $8.67 | $9.42 | 68,175 | — | — |
| 1997-05-27 | $8.50 | $9.23 | 11,025 | — | — |
| 1997-05-23 | $8.50 | $9.23 | 36,450 | — | — |
| 1997-05-22 | $8.28 | $8.99 | 112,050 | — | — |
| 1997-05-21 | $8.33 | $9.05 | 45,675 | — | — |
| 1997-05-20 | $8.28 | $8.99 | 115,650 | — | — |
| 1997-05-19 | $8.39 | $9.11 | 33,750 | — | — |
| 1997-05-16 | $8.39 | $9.11 | 24,975 | — | — |
| 1997-05-15 | $8.39 | $9.11 | 33,525 | — | — |
| 1997-05-14 | $8.39 | $9.11 | 85,275 | — | — |
| 1997-05-13 | $8.50 | $9.23 | 45,225 | — | — |
| 1997-05-12 | $8.56 | $9.30 | 102,825 | — | — |
| 1997-05-09 | $8.72 | $9.48 | 81,675 | — | — |
| 1997-05-08 | $8.89 | $9.66 | 68,850 | — | — |
| 1997-05-07 | $9.28 | $10.08 | 39,600 | — | — |
| 1997-05-06 | $9.28 | $10.08 | 37,575 | — | — |
| 1997-05-05 | $9.39 | $10.20 | 55,125 | — | — |
| 1997-05-02 | $9.28 | $10.08 | 22,275 | — | — |
| 1997-05-01 | $8.94 | $9.72 | 23,625 | — | — |
| 1997-04-30 | $8.83 | $9.60 | 18,450 | — | — |
| 1997-04-29 | $8.89 | $9.66 | 29,925 | — | — |
| 1997-04-28 | $8.67 | $9.42 | 16,650 | — | — |
| 1997-04-25 | $8.78 | $9.54 | 19,125 | — | — |
| 1997-04-24 | $8.78 | $9.54 | 18,000 | — | — |
| 1997-04-23 | $8.67 | $9.42 | 57,150 | — | — |
| 1997-04-22 | $8.61 | $9.36 | 83,925 | — | — |
| 1997-04-21 | $8.56 | $9.30 | 36,000 | — | — |
| 1997-04-18 | $8.39 | $9.11 | 104,175 | — | — |
| 1997-04-17 | $8.17 | $8.87 | 129,150 | — | — |
| 1997-04-16 | $8.11 | $8.81 | 404,325 | — | — |
| 1997-04-15 | $8.00 | $8.69 | 94,725 | — | — |
| 1997-04-14 | $8.22 | $8.93 | 76,725 | — | — |
| 1997-04-11 | $8.22 | $8.93 | 59,175 | — | — |
| 1997-04-10 | $8.39 | $9.11 | 58,050 | — | — |
| 1997-04-09 | $8.44 | $9.17 | 80,550 | — | — |
| 1997-04-08 | $8.67 | $9.42 | 53,325 | — | — |
| 1997-04-07 | $9.00 | $9.78 | 33,075 | — | — |
| 1997-04-04 | $8.89 | $9.66 | 21,375 | — | — |
| 1997-04-03 | $8.78 | $9.54 | 42,750 | — | — |
| 1997-04-02 | $8.78 | $9.54 | 62,325 | — | — |
| 1997-04-01 | $9.00 | $9.78 | 51,975 | — | — |
| 1997-03-31 | $9.17 | $9.96 | 304,200 | — | — |
| 1997-03-27 | $9.00 | $9.78 | 514,575 | — | — |
| 1997-03-26 | $8.78 | $9.54 | 452,475 | — | — |
| 1997-03-25 | $8.89 | $9.57 | 395,325 | — | — |
| 1997-03-24 | $8.44 | $9.09 | 846,900 | — | — |
| 1997-03-21 | $8.11 | $8.73 | 173,025 | — | — |
| 1997-03-20 | $8.11 | $8.73 | 166,050 | — | — |
| 1997-03-19 | $8.00 | $8.61 | 88,200 | — | — |
| 1997-03-18 | $8.06 | $8.67 | 218,025 | — | — |
| 1997-03-17 | $8.22 | $8.85 | 24,525 | — | — |
| 1997-03-14 | $7.94 | $8.55 | 117,000 | — | — |
| 1997-03-13 | $8.11 | $8.73 | 168,750 | — | — |
| 1997-03-12 | $8.11 | $8.73 | 264,150 | — | — |
| 1997-03-11 | $8.28 | $8.91 | 151,200 | — | — |
| 1997-03-10 | $8.39 | $9.03 | 99,675 | — | — |
| 1997-03-07 | $8.00 | $8.61 | 387,900 | — | — |
| 1997-03-06 | $8.22 | $8.85 | 255,825 | — | — |
| 1997-03-05 | $7.94 | $8.55 | 322,875 | — | — |
| 1997-03-04 | $7.78 | $8.37 | 342,675 | — | — |
| 1997-03-03 | $7.89 | $8.49 | 323,550 | — | — |
| 1997-02-28 | $7.97 | $8.58 | 231,525 | — | — |
| 1997-02-27 | $8.33 | $8.97 | 231,750 | — | — |
| 1997-02-26 | $8.67 | $9.33 | 122,400 | — | — |
| 1997-02-25 | $9.00 | $9.69 | 131,175 | — | — |
| 1997-02-24 | $9.28 | $9.99 | 126,000 | — | — |
| 1997-02-21 | $9.44 | $10.17 | 45,000 | — | — |
| 1997-02-20 | $9.44 | $10.17 | 128,025 | — | — |
| 1997-02-19 | $10.44 | $11.25 | 17,550 | — | — |
| 1997-02-18 | $10.22 | $11.01 | 86,850 | — | — |
| 1997-02-14 | $10.22 | $11.01 | 46,350 | — | — |
| 1997-02-13 | $10.72 | $11.54 | 9,450 | — | — |
| 1997-02-12 | $10.67 | $11.48 | 32,850 | — | — |
| 1997-02-11 | $10.67 | $11.48 | 58,950 | — | — |
| 1997-02-10 | $10.28 | $11.07 | 10,575 | — | — |
| 1997-02-07 | $10.39 | $11.19 | 36,225 | — | — |
| 1997-02-06 | $10.94 | $11.78 | 17,100 | — | — |
| 1997-02-05 | $10.67 | $11.48 | 44,775 | — | — |
| 1997-02-04 | $10.78 | $11.60 | 65,250 | — | — |
| 1997-02-03 | $10.86 | $11.69 | 82,350 | — | — |
| 1997-01-31 | $10.44 | $11.25 | 30,600 | — | — |
| 1997-01-30 | $10.44 | $11.25 | 31,050 | — | — |
| 1997-01-29 | $10.33 | $11.13 | 25,200 | — | — |
| 1997-01-28 | $10.22 | $11.01 | 110,700 | — | — |
| 1997-01-27 | $10.22 | $11.01 | 27,450 | — | — |
| 1997-01-24 | $10.11 | $10.89 | 15,975 | — | — |
| 1997-01-23 | $9.89 | $10.65 | 59,175 | — | — |
| 1997-01-22 | $10.11 | $10.89 | 27,675 | — | — |
| 1997-01-21 | $9.89 | $10.65 | 39,150 | — | — |
| 1997-01-20 | $9.89 | $10.65 | 12,375 | — | — |
| 1997-01-17 | $9.89 | $10.65 | 72,000 | — | — |
| 1997-01-16 | $10.22 | $11.01 | 36,900 | — | — |
| 1997-01-15 | $10.33 | $11.13 | 46,575 | — | — |
| 1997-01-14 | $10.22 | $11.01 | 108,000 | — | — |
| 1997-01-13 | $9.78 | $10.53 | 24,525 | — | — |
| 1997-01-10 | $9.89 | $10.65 | 62,325 | — | — |
| 1997-01-09 | $9.89 | $10.65 | 39,375 | — | — |
| 1997-01-08 | $9.94 | $10.71 | 297,450 | — | — |
| 1997-01-07 | $10.00 | $10.77 | 187,650 | — | — |
| 1997-01-06 | $9.11 | $9.81 | 289,575 | — | — |
| 1997-01-03 | $8.50 | $9.15 | 1,061,100 | — | — |
| 1997-01-02 | $8.06 | $8.67 | 299,025 | — | — |