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
- 1995-08-30 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 | $11.67 | $11.81 | 3,934 | — | — |
| 1997-12-30 | $11.48 | $11.62 | 25,570 | — | — |
| 1997-12-29 | $11.48 | $11.62 | 45,896 | — | — |
| 1997-12-26 | $11.44 | $11.58 | 39,339 | — | — |
| 1997-12-24 | $11.44 | $11.58 | 656 | — | — |
| 1997-12-23 | $11.52 | $11.66 | 15,736 | — | — |
| 1997-12-22 | $11.44 | $11.58 | 26,226 | — | — |
| 1997-12-19 | $11.44 | $11.58 | 14,424 | — | — |
| 1997-12-18 | $11.44 | $11.58 | 656 | — | — |
| 1997-12-17 | $11.67 | $11.81 | 0 | — | — |
| 1997-12-16 | $11.67 | $11.81 | 27,537 | — | — |
| 1997-12-15 | $11.44 | $11.58 | 2,623 | — | — |
| 1997-12-12 | $11.59 | $11.73 | 1,967 | — | — |
| 1997-12-11 | $11.44 | $11.58 | 28,849 | — | — |
| 1997-12-10 | $11.44 | $11.58 | 656 | — | — |
| 1997-12-09 | $11.59 | $11.73 | 8,523 | — | — |
| 1997-12-08 | $11.78 | $11.93 | 2,623 | — | — |
| 1997-12-05 | $11.29 | $11.43 | 1,311 | — | — |
| 1997-12-04 | $11.59 | $11.73 | 17,047 | — | — |
| 1997-12-03 | $11.29 | $11.43 | 0 | — | — |
| 1997-12-02 | $11.29 | $11.43 | 1,311 | — | — |
| 1997-12-01 | $11.29 | $11.43 | 0 | — | — |
| 1997-11-28 | $11.29 | $11.43 | 0 | — | — |
| 1997-11-26 | $11.29 | $11.43 | 1,967 | — | — |
| 1997-11-25 | $11.13 | $11.27 | 11,802 | — | — |
| 1997-11-24 | $10.75 | $10.89 | 3,278 | — | — |
| 1997-11-21 | $10.64 | $10.77 | 9,179 | — | — |
| 1997-11-20 | $10.37 | $10.50 | 8,523 | — | — |
| 1997-11-19 | $10.45 | $10.58 | 7,868 | — | — |
| 1997-11-18 | $10.22 | $10.35 | 4,590 | — | — |
| 1997-11-17 | $10.37 | $10.50 | 2,623 | — | — |
| 1997-11-14 | $10.35 | $10.48 | 3,934 | — | — |
| 1997-11-13 | $10.18 | $10.31 | 9,179 | — | — |
| 1997-11-12 | $10.18 | $10.31 | 3,278 | — | — |
| 1997-11-11 | $10.30 | $10.42 | 0 | — | — |
| 1997-11-10 | $10.30 | $10.42 | 0 | — | — |
| 1997-11-07 | $10.30 | $10.42 | 13,769 | — | — |
| 1997-11-06 | $10.07 | $10.19 | 20,325 | — | — |
| 1997-11-05 | $9.91 | $10.04 | 1,311 | — | — |
| 1997-11-04 | $10.22 | $10.35 | 15,736 | — | — |
| 1997-11-03 | $9.91 | $10.04 | 21,636 | — | — |
| 1997-10-31 | $9.91 | $10.04 | 5,245 | — | — |
| 1997-10-30 | $9.91 | $10.04 | 14,424 | — | — |
| 1997-10-29 | $9.99 | $10.11 | 3,278 | — | — |
| 1997-10-28 | $9.69 | $9.80 | 2,623 | — | — |
| 1997-10-27 | $9.69 | $9.80 | 0 | — | — |
| 1997-10-24 | $9.69 | $9.80 | 656 | — | — |
| 1997-10-23 | $9.63 | $9.75 | 87,202 | — | — |
| 1997-10-22 | $9.76 | $9.88 | 3,934 | — | — |
| 1997-10-21 | $9.76 | $9.88 | 656 | — | — |
| 1997-10-20 | $9.91 | $10.04 | 0 | — | — |
| 1997-10-17 | $9.91 | $10.04 | 656 | — | — |
| 1997-10-16 | $9.53 | $9.65 | 656 | — | — |
| 1997-10-15 | $9.72 | $9.84 | 13,769 | — | — |
| 1997-10-14 | $9.84 | $9.96 | 0 | — | — |
| 1997-10-13 | $9.84 | $9.96 | 9,179 | — | — |
| 1997-10-10 | $9.61 | $9.73 | 15,736 | — | — |
| 1997-10-09 | $9.61 | $9.73 | 3,278 | — | — |
| 1997-10-08 | $9.57 | $9.69 | 42,617 | — | — |
| 1997-10-07 | $9.76 | $9.88 | 0 | — | — |
| 1997-10-06 | $9.76 | $9.88 | 2,623 | — | — |
| 1997-10-03 | $9.57 | $9.69 | 0 | — | — |
| 1997-10-02 | $9.57 | $9.69 | 0 | — | — |
| 1997-10-01 | $9.57 | $9.69 | 2,623 | — | — |
| 1997-09-30 | $9.38 | $9.50 | 0 | — | — |
| 1997-09-29 | $9.38 | $9.50 | 0 | — | — |
| 1997-09-26 | $9.38 | $9.50 | 656 | — | — |
| 1997-09-25 | $9.53 | $9.65 | 48,518 | — | — |
| 1997-09-24 | $9.38 | $9.50 | 2,623 | — | — |
| 1997-09-23 | $9.46 | $9.57 | 1,311 | — | — |
| 1997-09-22 | $9.61 | $9.73 | 0 | — | — |
| 1997-09-19 | $9.61 | $9.73 | 4,590 | — | — |
| 1997-09-18 | $9.44 | $9.55 | 9,179 | — | — |
| 1997-09-17 | $9.38 | $9.50 | 7,212 | — | — |
| 1997-09-16 | $9.38 | $9.50 | 6,557 | — | — |
| 1997-09-15 | $9.27 | $9.38 | 3,934 | — | — |
| 1997-09-12 | $9.38 | $9.50 | 6,557 | — | — |
| 1997-09-11 | $9.27 | $9.38 | 1,311 | — | — |
| 1997-09-10 | $9.38 | $9.50 | 7,212 | — | — |
| 1997-09-09 | $9.30 | $9.42 | 0 | — | — |
| 1997-09-08 | $9.30 | $9.42 | 0 | — | — |
| 1997-09-05 | $9.30 | $9.42 | 4,590 | — | — |
| 1997-09-04 | $9.53 | $9.65 | 9,835 | — | — |
| 1997-09-03 | $9.28 | $9.40 | 26,226 | — | — |
| 1997-09-02 | $9.15 | $9.26 | 6,557 | — | — |
| 1997-08-29 | $9.30 | $9.42 | 6,557 | — | — |
| 1997-08-28 | $9.30 | $9.42 | 1,311 | — | — |
| 1997-08-27 | $9.09 | $9.21 | 13,113 | — | — |
| 1997-08-26 | $9.02 | $9.13 | 42,617 | — | — |
| 1997-08-25 | $9.07 | $9.19 | 17,047 | — | — |
| 1997-08-22 | $9.30 | $9.42 | 32,783 | — | — |
| 1997-08-21 | $9.07 | $9.19 | 656 | — | — |
| 1997-08-20 | $9.07 | $9.19 | 17,703 | — | — |
| 1997-08-19 | $9.15 | $9.26 | 15,080 | — | — |
| 1997-08-18 | $9.02 | $9.13 | 0 | — | — |
| 1997-08-15 | $9.02 | $9.13 | 6,557 | — | — |
| 1997-08-14 | $9.00 | $9.11 | 3,278 | — | — |
| 1997-08-13 | $9.00 | $9.11 | 28,849 | — | — |
| 1997-08-12 | $8.88 | $8.99 | 656 | — | — |
| 1997-08-11 | $9.00 | $9.11 | 26,882 | — | — |
| 1997-08-08 | $9.07 | $9.19 | 0 | — | — |
| 1997-08-07 | $9.07 | $9.19 | 24,915 | — | — |
| 1997-08-06 | $9.07 | $9.19 | 23,603 | — | — |
| 1997-08-05 | $8.85 | $8.96 | 0 | — | — |
| 1997-08-04 | $8.85 | $8.96 | 8,523 | — | — |
| 1997-08-01 | $8.92 | $9.03 | 35,405 | — | — |
| 1997-07-31 | $9.07 | $9.19 | 1,311 | — | — |
| 1997-07-30 | $8.85 | $8.96 | 22,948 | — | — |
| 1997-07-29 | $8.85 | $8.96 | 39,339 | — | — |
| 1997-07-28 | $8.85 | $8.96 | 32,127 | — | — |
| 1997-07-25 | $8.85 | $8.96 | 4,590 | — | — |
| 1997-07-24 | $8.85 | $8.96 | 12,457 | — | — |
| 1997-07-23 | $8.69 | $8.80 | 10,490 | — | — |
| 1997-07-22 | $8.92 | $9.03 | 2,623 | — | — |
| 1997-07-21 | $8.77 | $8.88 | 0 | — | — |
| 1997-07-18 | $8.77 | $8.88 | 2,623 | — | — |
| 1997-07-17 | $8.39 | $8.49 | 9,179 | — | — |
| 1997-07-16 | $8.54 | $8.65 | 7,212 | — | — |
| 1997-07-15 | $8.39 | $8.49 | 3,278 | — | — |
| 1997-07-14 | $8.54 | $8.65 | 0 | — | — |
| 1997-07-11 | $8.54 | $8.65 | 7,212 | — | — |
| 1997-07-10 | $8.39 | $8.49 | 7,212 | — | — |
| 1997-07-09 | $8.24 | $8.34 | 0 | — | — |
| 1997-07-08 | $8.24 | $8.34 | 3,278 | — | — |
| 1997-07-07 | $7.70 | $7.80 | 30,816 | — | — |
| 1997-07-03 | $8.01 | $8.11 | 2,623 | — | — |
| 1997-07-02 | $8.08 | $8.18 | 0 | — | — |
| 1997-07-01 | $8.08 | $8.18 | 0 | — | — |
| 1997-06-30 | $8.08 | $8.18 | 0 | — | — |
| 1997-06-27 | $8.08 | $8.18 | 0 | — | — |
| 1997-06-26 | $8.08 | $8.18 | 5,901 | — | — |
| 1997-06-25 | $8.01 | $8.11 | 19,670 | — | — |
| 1997-06-24 | $8.16 | $8.26 | 24,915 | — | — |
| 1997-06-23 | $7.85 | $7.95 | 40,650 | — | — |
| 1997-06-20 | $7.78 | $7.87 | 0 | — | — |
| 1997-06-19 | $7.78 | $7.87 | 1,311 | — | — |
| 1997-06-18 | $7.78 | $7.87 | 10,490 | — | — |
| 1997-06-17 | $7.78 | $7.87 | 6,557 | — | — |
| 1997-06-16 | $7.78 | $7.87 | 1,311 | — | — |
| 1997-06-13 | $7.63 | $7.72 | 3,278 | — | — |
| 1997-06-12 | $7.82 | $7.91 | 36,716 | — | — |
| 1997-06-11 | $7.63 | $7.72 | 1,311 | — | — |
| 1997-06-10 | $8.01 | $8.11 | 2,623 | — | — |
| 1997-06-09 | $7.56 | $7.66 | 0 | — | — |
| 1997-06-06 | $7.56 | $7.66 | 0 | — | — |
| 1997-06-05 | $7.56 | $7.66 | 0 | — | — |
| 1997-06-04 | $7.56 | $7.66 | 0 | — | — |
| 1997-06-03 | $7.56 | $7.66 | 0 | — | — |
| 1997-06-02 | $7.56 | $7.66 | 0 | — | — |
| 1997-05-30 | $7.56 | $7.66 | 820 | — | — |
| 1997-05-29 | $7.56 | $7.66 | 0 | — | — |
| 1997-05-28 | $7.56 | $7.66 | 13,113 | — | — |
| 1997-05-27 | $7.72 | $7.81 | 0 | — | — |
| 1997-05-23 | $7.72 | $7.81 | 0 | — | — |
| 1997-05-22 | $7.72 | $7.81 | 820 | — | — |
| 1997-05-21 | $7.66 | $7.75 | 0 | — | — |
| 1997-05-20 | $7.66 | $7.75 | 1,639 | — | — |
| 1997-05-19 | $7.38 | $7.47 | 2,459 | — | — |
| 1997-05-16 | $7.32 | $7.41 | 0 | — | — |
| 1997-05-15 | $7.32 | $7.41 | 4,098 | — | — |
| 1997-05-14 | $7.44 | $7.53 | 4,917 | — | — |
| 1997-05-13 | $7.44 | $7.53 | 0 | — | — |
| 1997-05-12 | $7.44 | $7.53 | 0 | — | — |
| 1997-05-09 | $7.44 | $7.53 | 4,098 | — | — |
| 1997-05-08 | $7.44 | $7.53 | 0 | — | — |
| 1997-05-07 | $7.44 | $7.53 | 5,737 | — | — |
| 1997-05-06 | $7.32 | $7.41 | 0 | — | — |
| 1997-05-05 | $7.32 | $7.41 | 4,917 | — | — |
| 1997-05-02 | $7.32 | $7.41 | 0 | — | — |
| 1997-05-01 | $7.32 | $7.41 | 2,459 | — | — |
| 1997-04-30 | $7.35 | $7.44 | 1,639 | — | — |
| 1997-04-29 | $7.44 | $7.53 | 2,459 | — | — |
| 1997-04-28 | $7.32 | $7.41 | 17,211 | — | — |
| 1997-04-25 | $7.32 | $7.41 | 0 | — | — |
| 1997-04-24 | $7.32 | $7.41 | 14,752 | — | — |
| 1997-04-23 | $7.32 | $7.41 | 8,196 | — | — |
| 1997-04-22 | $7.32 | $7.41 | 1,639 | — | — |
| 1997-04-21 | $7.32 | $7.41 | 0 | — | — |
| 1997-04-18 | $7.32 | $7.41 | 0 | — | — |
| 1997-04-17 | $7.32 | $7.41 | 12,293 | — | — |
| 1997-04-16 | $7.32 | $7.41 | 0 | — | — |
| 1997-04-15 | $7.32 | $7.41 | 2,459 | — | — |
| 1997-04-14 | $7.32 | $7.41 | 9,835 | — | — |
| 1997-04-11 | $7.32 | $7.41 | 8,196 | — | — |
| 1997-04-10 | $7.41 | $7.50 | 19,670 | — | — |
| 1997-04-09 | $7.32 | $7.41 | 35,241 | — | — |
| 1997-04-08 | $7.44 | $7.53 | 149,980 | — | — |
| 1997-04-07 | $7.41 | $7.50 | 32,783 | — | — |
| 1997-04-04 | $7.20 | $7.29 | 25,406 | — | — |
| 1997-04-03 | $7.20 | $7.29 | 12,293 | — | — |
| 1997-04-02 | $6.89 | $6.98 | 820 | — | — |
| 1997-04-01 | $6.83 | $6.92 | 10,654 | — | — |
| 1997-03-31 | $6.76 | $6.84 | 9,835 | — | — |
| 1997-03-27 | $6.59 | $6.67 | 14,752 | — | — |
| 1997-03-26 | $6.73 | $6.81 | 22,948 | — | — |
| 1997-03-25 | $6.48 | $6.56 | 0 | — | — |
| 1997-03-24 | $6.48 | $6.56 | 0 | — | — |
| 1997-03-21 | $6.48 | $6.56 | 0 | — | — |
| 1997-03-20 | $6.48 | $6.56 | 11,474 | — | — |
| 1997-03-19 | $6.44 | $6.52 | 0 | — | — |
| 1997-03-18 | $6.44 | $6.52 | 0 | — | — |
| 1997-03-17 | $6.44 | $6.52 | 1,639 | — | — |
| 1997-03-14 | $6.38 | $6.45 | 0 | — | — |
| 1997-03-13 | $6.38 | $6.45 | 0 | — | — |
| 1997-03-12 | $6.38 | $6.45 | 0 | — | — |
| 1997-03-11 | $6.38 | $6.45 | 0 | — | — |
| 1997-03-10 | $6.38 | $6.45 | 0 | — | — |
| 1997-03-07 | $6.38 | $6.45 | 0 | — | — |
| 1997-03-06 | $6.38 | $6.45 | 7,376 | — | — |
| 1997-03-05 | $6.47 | $6.55 | 0 | — | — |
| 1997-03-04 | $6.47 | $6.55 | 1,639 | — | — |
| 1997-03-03 | $6.34 | $6.42 | 17,211 | — | — |
| 1997-02-28 | $6.38 | $6.45 | 0 | — | — |
| 1997-02-27 | $6.38 | $6.45 | 0 | — | — |
| 1997-02-26 | $6.38 | $6.45 | 0 | — | — |
| 1997-02-25 | $6.38 | $6.45 | 3,278 | — | — |
| 1997-02-24 | $6.38 | $6.45 | 0 | — | — |
| 1997-02-21 | $6.38 | $6.45 | 8,196 | — | — |
| 1997-02-20 | $6.47 | $6.55 | 12,293 | — | — |
| 1997-02-19 | $6.22 | $6.30 | 0 | — | — |
| 1997-02-18 | $6.22 | $6.30 | 3,278 | — | — |
| 1997-02-14 | $6.28 | $6.36 | 0 | — | — |
| 1997-02-13 | $6.28 | $6.36 | 26,226 | — | — |
| 1997-02-12 | $6.15 | $6.22 | 2,459 | — | — |
| 1997-02-11 | $6.28 | $6.36 | 18,850 | — | — |
| 1997-02-10 | $6.16 | $6.24 | 8,196 | — | — |
| 1997-02-07 | $6.34 | $6.42 | 6,557 | — | — |
| 1997-02-06 | $6.15 | $6.22 | 0 | — | — |
| 1997-02-05 | $6.15 | $6.22 | 8,196 | — | — |
| 1997-02-04 | $6.22 | $6.30 | 1,639 | — | — |
| 1997-02-03 | $6.10 | $6.18 | 0 | — | — |
| 1997-01-31 | $6.10 | $6.18 | 0 | — | — |
| 1997-01-30 | $6.10 | $6.18 | 11,474 | — | — |
| 1997-01-29 | $6.22 | $6.30 | 0 | — | — |
| 1997-01-28 | $6.22 | $6.30 | 0 | — | — |
| 1997-01-27 | $6.22 | $6.30 | 0 | — | — |
| 1997-01-24 | $6.22 | $6.30 | 2,459 | — | — |
| 1997-01-23 | $5.98 | $6.05 | 0 | — | — |
| 1997-01-22 | $5.98 | $6.05 | 1,639 | — | — |
| 1997-01-21 | $6.10 | $6.18 | 0 | — | — |
| 1997-01-20 | $6.10 | $6.18 | 0 | — | — |
| 1997-01-17 | $6.10 | $6.18 | 0 | — | — |
| 1997-01-16 | $6.10 | $6.18 | 43,437 | — | — |
| 1997-01-15 | $5.86 | $5.93 | 0 | — | — |
| 1997-01-14 | $5.86 | $5.93 | 7,376 | — | — |
| 1997-01-13 | $5.86 | $5.93 | 0 | — | — |
| 1997-01-10 | $5.86 | $5.93 | 0 | — | — |
| 1997-01-09 | $5.86 | $5.93 | 0 | — | — |
| 1997-01-08 | $5.86 | $5.93 | 0 | — | — |
| 1997-01-07 | $5.86 | $5.93 | 1,639 | — | — |
| 1997-01-06 | $5.86 | $5.93 | 19,670 | — | — |
| 1997-01-03 | $5.86 | $5.93 | 13,933 | — | — |
| 1997-01-02 | $5.86 | $5.93 | 96,709 | — | — |