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
- 1987-07-23 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 | $9.48 | $22.42 | 68,589 | — | — |
| 1997-12-30 | $9.30 | $21.99 | 39,693 | — | — |
| 1997-12-29 | $9.48 | $22.42 | 21,080 | — | — |
| 1997-12-26 | $9.48 | $22.42 | 6,993 | — | — |
| 1997-12-24 | $9.60 | $22.71 | 25,914 | — | — |
| 1997-12-23 | $9.48 | $22.42 | 35,888 | — | — |
| 1997-12-22 | $9.60 | $22.71 | 54,501 | — | — |
| 1997-12-19 | $9.48 | $22.42 | 29,513 | — | — |
| 1997-12-18 | $9.36 | $22.13 | 34,757 | — | — |
| 1997-12-17 | $9.48 | $22.42 | 6,581 | — | — |
| 1997-12-16 | $9.30 | $21.99 | 28,690 | — | — |
| 1997-12-15 | $9.48 | $22.42 | 30,541 | — | — |
| 1997-12-12 | $9.30 | $21.99 | 19,332 | — | — |
| 1997-12-11 | $9.24 | $21.85 | 28,896 | — | — |
| 1997-12-10 | $9.54 | $22.56 | 10,077 | — | — |
| 1997-12-09 | $9.54 | $22.56 | 21,595 | — | — |
| 1997-12-08 | $9.54 | $22.56 | 37,739 | — | — |
| 1997-12-05 | $9.48 | $22.42 | 31,672 | — | — |
| 1997-12-04 | $9.42 | $22.28 | 33,215 | — | — |
| 1997-12-03 | $9.54 | $22.56 | 7,815 | — | — |
| 1997-12-02 | $9.48 | $22.42 | 7,198 | — | — |
| 1997-12-01 | $9.54 | $22.56 | 39,796 | — | — |
| 1997-11-28 | $9.30 | $21.99 | 18,715 | — | — |
| 1997-11-26 | $9.42 | $22.28 | 63,961 | — | — |
| 1997-11-25 | $9.48 | $22.42 | 41,235 | — | — |
| 1997-11-24 | $9.60 | $22.71 | 8,741 | — | — |
| 1997-11-21 | $9.60 | $22.71 | 20,155 | — | — |
| 1997-11-20 | $9.60 | $22.71 | 16,967 | — | — |
| 1997-11-19 | $9.72 | $22.99 | 17,790 | — | — |
| 1997-11-18 | $9.60 | $22.71 | 26,325 | — | — |
| 1997-11-17 | $9.60 | $22.71 | 34,140 | — | — |
| 1997-11-14 | $9.72 | $22.99 | 14,396 | — | — |
| 1997-11-13 | $9.66 | $22.85 | 9,666 | — | — |
| 1997-11-12 | $9.66 | $22.85 | 11,928 | — | — |
| 1997-11-11 | $9.72 | $22.99 | 24,782 | — | — |
| 1997-11-10 | $9.79 | $23.14 | 9,358 | — | — |
| 1997-11-07 | $9.66 | $22.85 | 12,957 | — | — |
| 1997-11-06 | $9.54 | $22.56 | 29,513 | — | — |
| 1997-11-05 | $9.66 | $22.85 | 13,985 | — | — |
| 1997-11-04 | $9.66 | $22.85 | 32,598 | — | — |
| 1997-11-03 | $9.79 | $23.14 | 10,900 | — | — |
| 1997-10-31 | $9.85 | $23.28 | 10,694 | — | — |
| 1997-10-30 | $9.72 | $22.99 | 37,842 | — | — |
| 1997-10-29 | $9.97 | $23.57 | 12,031 | — | — |
| 1997-10-28 | $9.60 | $22.71 | 38,150 | — | — |
| 1997-10-27 | $9.79 | $23.14 | 36,711 | — | — |
| 1997-10-24 | $9.97 | $23.57 | 11,106 | — | — |
| 1997-10-23 | $9.97 | $23.57 | 26,428 | — | — |
| 1997-10-22 | $10.03 | $23.71 | 23,960 | — | — |
| 1997-10-21 | $10.09 | $23.86 | 61,082 | — | — |
| 1997-10-20 | $10.27 | $24.29 | 48,845 | — | — |
| 1997-10-17 | $10.39 | $24.58 | 37,533 | — | — |
| 1997-10-16 | $10.39 | $24.58 | 43,086 | — | — |
| 1997-10-15 | $10.33 | $24.43 | 42,367 | — | — |
| 1997-10-14 | $10.39 | $24.58 | 20,052 | — | — |
| 1997-10-13 | $10.45 | $24.72 | 54,501 | — | — |
| 1997-10-10 | $10.27 | $24.29 | 12,237 | — | — |
| 1997-10-09 | $10.27 | $24.29 | 10,797 | — | — |
| 1997-10-08 | $10.33 | $24.43 | 18,921 | — | — |
| 1997-10-07 | $10.33 | $24.43 | 57,791 | — | — |
| 1997-10-06 | $10.21 | $24.14 | 79,489 | — | — |
| 1997-10-03 | $10.45 | $24.72 | 34,140 | — | — |
| 1997-10-02 | $10.70 | $25.29 | 16,762 | — | — |
| 1997-10-01 | $10.94 | $25.87 | 31,158 | — | — |
| 1997-09-30 | $10.70 | $25.29 | 19,229 | — | — |
| 1997-09-29 | $10.51 | $24.86 | 14,191 | — | — |
| 1997-09-26 | $10.45 | $24.72 | 15,939 | — | — |
| 1997-09-25 | $10.51 | $24.86 | 13,677 | — | — |
| 1997-09-24 | $10.64 | $25.15 | 30,952 | — | — |
| 1997-09-23 | $10.64 | $25.15 | 31,158 | — | — |
| 1997-09-22 | $10.82 | $25.58 | 25,194 | — | — |
| 1997-09-19 | $10.82 | $25.58 | 16,247 | — | — |
| 1997-09-18 | $10.82 | $25.58 | 20,155 | — | — |
| 1997-09-17 | $11.12 | $26.30 | 20,361 | — | — |
| 1997-09-16 | $11.06 | $26.16 | 32,289 | — | — |
| 1997-09-15 | $11.06 | $26.16 | 12,751 | — | — |
| 1997-09-12 | $11.18 | $26.44 | 25,091 | — | — |
| 1997-09-11 | $11.00 | $26.01 | 55,323 | — | — |
| 1997-09-10 | $10.88 | $25.73 | 49,565 | — | — |
| 1997-09-09 | $10.88 | $25.73 | 53,678 | — | — |
| 1997-09-08 | $10.88 | $25.73 | 60,876 | — | — |
| 1997-09-05 | $10.58 | $25.01 | 38,870 | — | — |
| 1997-09-04 | $10.51 | $24.86 | 43,703 | — | — |
| 1997-09-03 | $10.51 | $24.86 | 41,852 | — | — |
| 1997-09-02 | $10.45 | $24.72 | 35,168 | — | — |
| 1997-08-29 | $10.39 | $24.58 | 57,791 | — | — |
| 1997-08-28 | $10.58 | $25.01 | 41,544 | — | — |
| 1997-08-27 | $10.64 | $25.15 | 21,286 | — | — |
| 1997-08-26 | $10.70 | $25.29 | 32,083 | — | — |
| 1997-08-25 | $10.70 | $25.29 | 34,243 | — | — |
| 1997-08-22 | $10.70 | $25.29 | 43,498 | — | — |
| 1997-08-21 | $10.70 | $25.29 | 51,416 | — | — |
| 1997-08-20 | $10.70 | $25.29 | 17,893 | — | — |
| 1997-08-19 | $10.82 | $25.58 | 27,353 | — | — |
| 1997-08-18 | $10.94 | $25.87 | 13,265 | — | — |
| 1997-08-15 | $11.00 | $26.01 | 32,083 | — | — |
| 1997-08-14 | $10.82 | $25.58 | 50,902 | — | — |
| 1997-08-13 | $10.58 | $25.01 | 49,462 | — | — |
| 1997-08-12 | $10.76 | $25.44 | 35,785 | — | — |
| 1997-08-11 | $11.30 | $26.73 | 40,207 | — | — |
| 1997-08-08 | $10.94 | $25.87 | 89,258 | — | — |
| 1997-08-07 | $11.43 | $27.02 | 16,350 | — | — |
| 1997-08-06 | $11.55 | $27.31 | 18,510 | — | — |
| 1997-08-05 | $11.61 | $27.45 | 50,799 | — | — |
| 1997-08-04 | $11.55 | $27.31 | 14,396 | — | — |
| 1997-08-01 | $11.49 | $27.16 | 17,276 | — | — |
| 1997-07-31 | $11.61 | $27.45 | 4,833 | — | — |
| 1997-07-30 | $11.61 | $27.45 | 75,170 | — | — |
| 1997-07-29 | $11.67 | $27.59 | 77,329 | — | — |
| 1997-07-28 | $11.49 | $27.16 | 24,680 | — | — |
| 1997-07-25 | $11.37 | $26.88 | 17,070 | — | — |
| 1997-07-24 | $11.43 | $27.02 | 17,584 | — | — |
| 1997-07-23 | $11.24 | $26.59 | 28,896 | — | — |
| 1997-07-22 | $11.18 | $26.44 | 93,165 | — | — |
| 1997-07-21 | $11.43 | $27.02 | 178,104 | — | — |
| 1997-07-18 | $12.03 | $28.46 | 52,958 | — | — |
| 1997-07-17 | $12.40 | $29.32 | 15,528 | — | — |
| 1997-07-16 | $12.52 | $29.61 | 22,726 | — | — |
| 1997-07-15 | $12.40 | $29.32 | 26,531 | — | — |
| 1997-07-14 | $12.64 | $29.89 | 22,726 | — | — |
| 1997-07-11 | $12.89 | $30.47 | 14,191 | — | — |
| 1997-07-10 | $13.01 | $30.76 | 51,416 | — | — |
| 1997-07-09 | $12.34 | $29.17 | 61,699 | — | — |
| 1997-07-08 | $12.64 | $29.89 | 30,335 | — | — |
| 1997-07-07 | $12.82 | $30.32 | 29,513 | — | — |
| 1997-07-03 | $12.89 | $30.47 | 8,124 | — | — |
| 1997-07-02 | $12.89 | $30.47 | 16,247 | — | — |
| 1997-07-01 | $13.01 | $30.76 | 35,066 | — | — |
| 1997-06-30 | $13.13 | $31.04 | 9,872 | — | — |
| 1997-06-27 | $13.13 | $31.04 | 23,034 | — | — |
| 1997-06-26 | $13.25 | $31.33 | 19,846 | — | — |
| 1997-06-25 | $13.37 | $31.62 | 39,796 | — | — |
| 1997-06-24 | $13.25 | $31.33 | 37,739 | — | — |
| 1997-06-23 | $13.13 | $31.04 | 32,083 | — | — |
| 1997-06-20 | $13.13 | $31.04 | 20,258 | — | — |
| 1997-06-19 | $13.37 | $31.62 | 69,411 | — | — |
| 1997-06-18 | $13.25 | $31.33 | 47,405 | — | — |
| 1997-06-17 | $13.13 | $31.04 | 25,811 | — | — |
| 1997-06-16 | $13.25 | $31.33 | 20,155 | — | — |
| 1997-06-13 | $13.25 | $31.33 | 35,888 | — | — |
| 1997-06-12 | $13.25 | $31.33 | 54,192 | — | — |
| 1997-06-11 | $13.25 | $31.33 | 34,243 | — | — |
| 1997-06-10 | $13.37 | $31.62 | 70,748 | — | — |
| 1997-06-09 | $13.49 | $31.91 | 58,305 | — | — |
| 1997-06-06 | $13.13 | $31.04 | 47,817 | — | — |
| 1997-06-05 | $13.01 | $30.76 | 115,582 | — | — |
| 1997-06-04 | $13.37 | $31.62 | 76,198 | — | — |
| 1997-06-03 | $13.61 | $32.19 | 340,783 | — | — |
| 1997-06-02 | $13.25 | $31.33 | 819,875 | — | — |
| 1997-05-30 | $11.06 | $26.16 | 9,769 | — | — |
| 1997-05-29 | $10.82 | $25.58 | 13,368 | — | — |
| 1997-05-28 | $10.82 | $25.58 | 30,541 | — | — |
| 1997-05-27 | $11.18 | $26.44 | 29,204 | — | — |
| 1997-05-23 | $11.06 | $26.16 | 10,489 | — | — |
| 1997-05-22 | $11.06 | $26.16 | 8,946 | — | — |
| 1997-05-21 | $11.18 | $26.44 | 27,970 | — | — |
| 1997-05-20 | $11.06 | $26.16 | 58,203 | — | — |
| 1997-05-19 | $10.45 | $24.72 | 32,906 | — | — |
| 1997-05-16 | $10.21 | $24.14 | 18,612 | — | — |
| 1997-05-15 | $10.09 | $23.86 | 34,551 | — | — |
| 1997-05-14 | $10.33 | $24.43 | 19,641 | — | — |
| 1997-05-13 | $10.21 | $24.14 | 5,244 | — | — |
| 1997-05-12 | $9.97 | $23.57 | 7,095 | — | — |
| 1997-05-09 | $9.97 | $23.57 | 7,301 | — | — |
| 1997-05-08 | $9.85 | $23.28 | 10,592 | — | — |
| 1997-05-07 | $9.72 | $22.99 | 18,201 | — | — |
| 1997-05-06 | $9.85 | $23.28 | 4,936 | — | — |
| 1997-05-05 | $9.72 | $22.99 | 1,028 | — | — |
| 1997-05-02 | $9.72 | $22.99 | 1,851 | — | — |
| 1997-05-01 | $9.72 | $22.99 | 5,656 | — | — |
| 1997-04-30 | $9.72 | $22.99 | 5,142 | — | — |
| 1997-04-29 | $9.72 | $22.99 | 5,039 | — | — |
| 1997-04-28 | $9.72 | $22.99 | 6,787 | — | — |
| 1997-04-25 | $9.72 | $22.99 | 5,142 | — | — |
| 1997-04-24 | $9.72 | $22.99 | 7,301 | — | — |
| 1997-04-23 | $9.72 | $22.99 | 6,890 | — | — |
| 1997-04-22 | $9.72 | $22.99 | 4,730 | — | — |
| 1997-04-21 | $9.72 | $22.99 | 4,730 | — | — |
| 1997-04-18 | $9.60 | $22.71 | 9,358 | — | — |
| 1997-04-17 | $9.72 | $22.99 | 15,425 | — | — |
| 1997-04-16 | $9.85 | $23.28 | 24,063 | — | — |
| 1997-04-15 | $9.85 | $23.28 | 8,227 | — | — |
| 1997-04-14 | $9.85 | $23.28 | 6,581 | — | — |
| 1997-04-11 | $10.09 | $23.86 | 6,478 | — | — |
| 1997-04-10 | $10.09 | $23.86 | 13,779 | — | — |
| 1997-04-09 | $9.97 | $23.57 | 4,422 | — | — |
| 1997-04-08 | $9.97 | $23.57 | 1,954 | — | — |
| 1997-04-07 | $9.97 | $23.57 | 6,993 | — | — |
| 1997-04-04 | $9.97 | $23.57 | 1,337 | — | — |
| 1997-04-03 | $10.09 | $23.86 | 6,478 | — | — |
| 1997-04-02 | $9.97 | $23.57 | 13,162 | — | — |
| 1997-04-01 | $10.21 | $24.14 | 4,010 | — | — |
| 1997-03-31 | $10.33 | $24.43 | 3,599 | — | — |
| 1997-03-27 | $10.45 | $24.72 | 15,630 | — | — |
| 1997-03-26 | $10.45 | $24.72 | 7,815 | — | — |
| 1997-03-25 | $10.45 | $24.72 | 6,376 | — | — |
| 1997-03-24 | $10.58 | $25.01 | 3,496 | — | — |
| 1997-03-21 | $10.45 | $24.72 | 1,748 | — | — |
| 1997-03-20 | $10.45 | $24.72 | 1,131 | — | — |
| 1997-03-19 | $10.45 | $24.72 | 3,291 | — | — |
| 1997-03-18 | $10.58 | $25.01 | 10,592 | — | — |
| 1997-03-17 | $10.70 | $25.29 | 6,376 | — | — |
| 1997-03-14 | $10.82 | $25.58 | 12,648 | — | — |
| 1997-03-13 | $10.94 | $25.87 | 16,556 | — | — |
| 1997-03-12 | $11.18 | $26.44 | 34,551 | — | — |
| 1997-03-11 | $11.18 | $26.44 | 19,024 | — | — |
| 1997-03-10 | $10.82 | $25.58 | 32,186 | — | — |
| 1997-03-07 | $10.21 | $24.14 | 11,517 | — | — |
| 1997-03-06 | $9.72 | $22.99 | 33,112 | — | — |
| 1997-03-05 | $9.24 | $21.85 | 36,505 | — | — |
| 1997-03-04 | $9.12 | $21.56 | 6,067 | — | — |
| 1997-03-03 | $9.24 | $21.85 | 6,890 | — | — |
| 1997-02-28 | $9.24 | $21.85 | 32,083 | — | — |
| 1997-02-27 | $9.12 | $21.56 | 20,463 | — | — |
| 1997-02-26 | $9.24 | $21.85 | 8,021 | — | — |
| 1997-02-25 | $9.24 | $21.85 | 23,240 | — | — |
| 1997-02-24 | $9.12 | $21.56 | 6,684 | — | — |
| 1997-02-21 | $9.12 | $21.56 | 81,545 | — | — |
| 1997-02-20 | $9.00 | $21.27 | 11,106 | — | — |
| 1997-02-19 | $9.00 | $21.27 | 1,337 | — | — |
| 1997-02-18 | $9.12 | $21.56 | 9,358 | — | — |
| 1997-02-14 | $9.12 | $21.56 | 5,142 | — | — |
| 1997-02-13 | $9.12 | $21.56 | 3,085 | — | — |
| 1997-02-12 | $9.12 | $21.56 | 6,787 | — | — |
| 1997-02-11 | $9.00 | $21.27 | 15,939 | — | — |
| 1997-02-10 | $9.00 | $21.27 | 20,566 | — | — |
| 1997-02-07 | $9.00 | $21.27 | 15,116 | — | — |
| 1997-02-06 | $9.00 | $21.27 | 3,188 | — | — |
| 1997-02-05 | $9.00 | $21.27 | 3,496 | — | — |
| 1997-02-04 | $9.00 | $21.27 | 10,283 | — | — |
| 1997-02-03 | $9.12 | $21.56 | 617 | — | — |
| 1997-01-31 | $9.12 | $21.56 | 16,145 | — | — |
| 1997-01-30 | $9.24 | $21.85 | 2,776 | — | — |
| 1997-01-29 | $9.12 | $21.56 | 5,244 | — | — |
| 1997-01-28 | $9.12 | $21.56 | 5,553 | — | — |
| 1997-01-27 | $9.12 | $21.56 | 16,145 | — | — |
| 1997-01-24 | $9.12 | $21.56 | 13,162 | — | — |
| 1997-01-23 | $9.12 | $21.56 | 5,964 | — | — |
| 1997-01-22 | $9.12 | $21.56 | 3,085 | — | — |
| 1997-01-21 | $9.24 | $21.85 | 4,216 | — | — |
| 1997-01-20 | $9.12 | $21.56 | 19,332 | — | — |
| 1997-01-17 | $9.24 | $21.85 | 12,854 | — | — |
| 1997-01-16 | $9.24 | $21.85 | 5,450 | — | — |
| 1997-01-15 | $9.24 | $21.85 | 10,489 | — | — |
| 1997-01-14 | $9.24 | $21.85 | 1,234 | — | — |
| 1997-01-13 | $9.36 | $22.13 | 2,674 | — | — |
| 1997-01-10 | $9.24 | $21.85 | 5,244 | — | — |
| 1997-01-09 | $9.24 | $21.85 | 9,975 | — | — |
| 1997-01-08 | $9.24 | $21.85 | 12,237 | — | — |
| 1997-01-07 | $9.24 | $21.85 | 4,525 | — | — |
| 1997-01-06 | $9.24 | $21.85 | 14,602 | — | — |
| 1997-01-03 | $9.12 | $21.56 | 8,741 | — | — |
| 1997-01-02 | $9.00 | $21.27 | 4,216 | — | — |