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
- 1991-06-05 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 | $9.88 | $10.97 | 79,300 | — | — |
| 1997-12-30 | $9.38 | $10.42 | 31,900 | — | — |
| 1997-12-29 | $9.38 | $10.42 | 32,900 | — | — |
| 1997-12-26 | $9.44 | $10.49 | 1,000 | — | — |
| 1997-12-24 | $9.38 | $10.42 | 1,000 | — | — |
| 1997-12-23 | $9.50 | $10.56 | 5,700 | — | — |
| 1997-12-22 | $9.50 | $10.56 | 500 | — | — |
| 1997-12-19 | $9.50 | $10.56 | 5,100 | — | — |
| 1997-12-18 | $9.50 | $10.56 | 21,000 | — | — |
| 1997-12-17 | $9.25 | $10.28 | 45,200 | — | — |
| 1997-12-16 | $9.63 | $10.69 | 3,800 | — | — |
| 1997-12-15 | $9.25 | $10.28 | 4,600 | — | — |
| 1997-12-12 | $9.25 | $10.28 | 27,300 | — | — |
| 1997-12-11 | $9.75 | $10.83 | 7,000 | — | — |
| 1997-12-10 | $9.75 | $10.83 | 9,100 | — | — |
| 1997-12-09 | $10.00 | $11.11 | 400 | — | — |
| 1997-12-08 | $9.63 | $10.69 | 7,900 | — | — |
| 1997-12-05 | $9.19 | $10.21 | 3,600 | — | — |
| 1997-12-04 | $9.75 | $10.83 | 3,800 | — | — |
| 1997-12-03 | $9.25 | $10.28 | 1,000 | — | — |
| 1997-12-02 | $9.38 | $10.42 | 8,000 | — | — |
| 1997-12-01 | $9.75 | $10.83 | 18,600 | — | — |
| 1997-11-28 | $10.00 | $11.11 | 5,900 | — | — |
| 1997-11-26 | $10.00 | $11.11 | 2,000 | — | — |
| 1997-11-25 | $10.50 | $11.67 | 100 | — | — |
| 1997-11-24 | $10.69 | $11.87 | 15,500 | — | — |
| 1997-11-21 | $10.75 | $11.94 | 7,900 | — | — |
| 1997-11-20 | $10.50 | $11.67 | 8,500 | — | — |
| 1997-11-19 | $11.00 | $12.22 | 31,800 | — | — |
| 1997-11-18 | $9.75 | $10.83 | 3,600 | — | — |
| 1997-11-17 | $9.72 | $10.80 | 1,900 | — | — |
| 1997-11-14 | $9.75 | $10.83 | 15,400 | — | — |
| 1997-11-13 | $9.50 | $10.56 | 18,000 | — | — |
| 1997-11-12 | $9.38 | $10.42 | 2,800 | — | — |
| 1997-11-11 | $9.50 | $10.56 | 1,900 | — | — |
| 1997-11-10 | $9.50 | $10.56 | 16,500 | — | — |
| 1997-11-07 | $9.25 | $10.28 | 10,000 | — | — |
| 1997-11-06 | $9.13 | $10.14 | 50,100 | — | — |
| 1997-11-05 | $9.25 | $10.28 | 110,600 | — | — |
| 1997-11-04 | $9.00 | $10.00 | 129,100 | — | — |
| 1997-11-03 | $9.25 | $10.28 | 68,500 | — | — |
| 1997-10-31 | $9.25 | $10.28 | 214,500 | — | — |
| 1997-10-30 | $9.25 | $10.28 | 7,300 | — | — |
| 1997-10-29 | $9.25 | $10.28 | 71,500 | — | — |
| 1997-10-28 | $9.00 | $10.00 | 17,800 | — | — |
| 1997-10-27 | $9.00 | $10.00 | 13,900 | — | — |
| 1997-10-24 | $9.13 | $10.14 | 121,200 | — | — |
| 1997-10-23 | $9.06 | $10.07 | 202,200 | — | — |
| 1997-10-22 | $9.44 | $10.49 | 39,600 | — | — |
| 1997-10-21 | $9.31 | $10.35 | 39,000 | — | — |
| 1997-10-20 | $9.19 | $10.21 | 61,500 | — | — |
| 1997-10-17 | $8.63 | $9.58 | 4,200 | — | — |
| 1997-10-16 | $8.75 | $9.72 | 4,000 | — | — |
| 1997-10-15 | $8.75 | $9.72 | 31,500 | — | — |
| 1997-10-14 | $8.75 | $9.72 | 124,000 | — | — |
| 1997-10-13 | $8.75 | $9.72 | 56,600 | — | — |
| 1997-10-10 | $8.63 | $9.58 | 180,500 | — | — |
| 1997-10-09 | $8.77 | $9.74 | 254,300 | — | — |
| 1997-10-08 | $8.81 | $9.79 | 195,100 | — | — |
| 1997-10-07 | $8.88 | $9.86 | 21,000 | — | — |
| 1997-10-06 | $8.75 | $9.72 | 101,300 | — | — |
| 1997-10-03 | $8.50 | $9.44 | 59,000 | — | — |
| 1997-10-02 | $8.63 | $9.58 | 15,900 | — | — |
| 1997-10-01 | $8.88 | $9.86 | 2,000 | — | — |
| 1997-09-30 | $8.88 | $9.86 | 55,400 | — | — |
| 1997-09-29 | $8.75 | $9.72 | 56,200 | — | — |
| 1997-09-26 | $8.44 | $9.38 | 50,100 | — | — |
| 1997-09-25 | $8.50 | $9.44 | 5,900 | — | — |
| 1997-09-24 | $8.50 | $9.44 | 55,700 | — | — |
| 1997-09-23 | $8.63 | $9.58 | 35,500 | — | — |
| 1997-09-22 | $8.63 | $9.58 | 11,300 | — | — |
| 1997-09-19 | $8.38 | $9.31 | 14,400 | — | — |
| 1997-09-18 | $8.25 | $9.17 | 31,500 | — | — |
| 1997-09-17 | $8.06 | $8.96 | 115,000 | — | — |
| 1997-09-16 | $8.00 | $8.89 | 148,600 | — | — |
| 1997-09-15 | $8.00 | $8.89 | 10,800 | — | — |
| 1997-09-12 | $8.00 | $8.89 | 32,500 | — | — |
| 1997-09-11 | $8.13 | $9.03 | 12,400 | — | — |
| 1997-09-10 | $8.13 | $9.03 | 18,000 | — | — |
| 1997-09-09 | $8.00 | $8.89 | 7,800 | — | — |
| 1997-09-08 | $8.00 | $8.89 | 16,600 | — | — |
| 1997-09-05 | $7.88 | $8.75 | 8,500 | — | — |
| 1997-09-04 | $7.75 | $8.61 | 4,800 | — | — |
| 1997-09-03 | $8.00 | $8.89 | 8,600 | — | — |
| 1997-09-02 | $8.00 | $8.89 | 2,400 | — | — |
| 1997-08-29 | $7.75 | $8.61 | 10,500 | — | — |
| 1997-08-28 | $8.13 | $9.03 | 8,600 | — | — |
| 1997-08-27 | $7.88 | $8.75 | 17,600 | — | — |
| 1997-08-26 | $7.75 | $8.61 | 67,600 | — | — |
| 1997-08-25 | $7.88 | $8.75 | 22,100 | — | — |
| 1997-08-22 | $8.38 | $9.31 | 45,200 | — | — |
| 1997-08-21 | $8.50 | $9.44 | 4,100 | — | — |
| 1997-08-20 | $8.13 | $9.03 | 29,500 | — | — |
| 1997-08-19 | $8.63 | $9.58 | 21,300 | — | — |
| 1997-08-18 | $8.63 | $9.58 | 14,400 | — | — |
| 1997-08-15 | $8.88 | $9.86 | 4,400 | — | — |
| 1997-08-14 | $8.63 | $9.58 | 26,400 | — | — |
| 1997-08-13 | $9.00 | $10.00 | 43,600 | — | — |
| 1997-08-12 | $9.00 | $10.00 | 18,300 | — | — |
| 1997-08-11 | $9.13 | $10.14 | 91,200 | — | — |
| 1997-08-08 | $8.88 | $9.86 | 3,700 | — | — |
| 1997-08-07 | $8.88 | $9.86 | 7,900 | — | — |
| 1997-08-06 | $8.88 | $9.86 | 1,400 | — | — |
| 1997-08-05 | $8.88 | $9.86 | 1,000 | — | — |
| 1997-08-04 | $8.88 | $9.86 | 1,100 | — | — |
| 1997-08-01 | $8.25 | $9.17 | 1,400 | — | — |
| 1997-07-31 | $8.63 | $9.58 | 500 | — | — |
| 1997-07-30 | $8.63 | $9.58 | 2,400 | — | — |
| 1997-07-29 | $8.63 | $9.58 | 300 | — | — |
| 1997-07-28 | $8.50 | $9.44 | 700 | — | — |
| 1997-07-25 | $8.50 | $9.44 | 6,600 | — | — |
| 1997-07-24 | $8.25 | $9.17 | 3,300 | — | — |
| 1997-07-23 | $8.50 | $9.44 | 14,400 | — | — |
| 1997-07-22 | $8.75 | $9.72 | 4,000 | — | — |
| 1997-07-21 | $8.88 | $9.86 | 7,000 | — | — |
| 1997-07-18 | $8.63 | $9.58 | 3,500 | — | — |
| 1997-07-17 | $8.88 | $9.86 | 1,700 | — | — |
| 1997-07-16 | $8.88 | $9.86 | 12,100 | — | — |
| 1997-07-15 | $8.88 | $9.86 | 1,100 | — | — |
| 1997-07-14 | $8.88 | $9.86 | 5,800 | — | — |
| 1997-07-11 | $8.88 | $9.86 | 800 | — | — |
| 1997-07-10 | $8.88 | $9.86 | 1,200 | — | — |
| 1997-07-09 | $8.63 | $9.58 | 11,300 | — | — |
| 1997-07-08 | $8.75 | $9.72 | 2,800 | — | — |
| 1997-07-07 | $8.63 | $9.58 | 1,000 | — | — |
| 1997-07-03 | $8.75 | $9.72 | 3,100 | — | — |
| 1997-07-02 | $8.75 | $9.72 | 1,500 | — | — |
| 1997-07-01 | $8.75 | $9.72 | 300 | — | — |
| 1997-06-30 | $8.75 | $9.72 | 1,300 | — | — |
| 1997-06-27 | $8.75 | $9.72 | 400 | — | — |
| 1997-06-26 | $8.75 | $9.72 | 600 | — | — |
| 1997-06-25 | $8.63 | $9.58 | 9,200 | — | — |
| 1997-06-24 | $8.75 | $9.72 | 1,500 | — | — |
| 1997-06-23 | $8.75 | $9.72 | 3,300 | — | — |
| 1997-06-20 | $8.75 | $9.72 | 10,000 | — | — |
| 1997-06-19 | $8.75 | $9.72 | 1,400 | — | — |
| 1997-06-18 | $8.63 | $9.58 | 7,600 | — | — |
| 1997-06-17 | $8.75 | $9.72 | 3,700 | — | — |
| 1997-06-16 | $8.69 | $9.65 | 35,800 | — | — |
| 1997-06-13 | $8.50 | $9.44 | 113,600 | — | — |
| 1997-06-12 | $8.75 | $9.72 | 3,800 | — | — |
| 1997-06-11 | $8.63 | $9.58 | 39,200 | — | — |
| 1997-06-10 | $8.56 | $9.51 | 13,000 | — | — |
| 1997-06-09 | $8.63 | $9.58 | 50,700 | — | — |
| 1997-06-06 | $8.25 | $9.17 | 28,700 | — | — |
| 1997-06-05 | $7.13 | $7.92 | 13,100 | — | — |
| 1997-06-04 | $7.19 | $7.99 | 211,700 | — | — |
| 1997-06-03 | $7.38 | $8.19 | 0 | — | — |
| 1997-06-02 | $7.38 | $8.19 | 9,400 | — | — |
| 1997-05-30 | $7.38 | $8.19 | 20,200 | — | — |
| 1997-05-29 | $7.63 | $8.47 | 2,400 | — | — |
| 1997-05-28 | $7.63 | $8.47 | 19,400 | — | — |
| 1997-05-27 | $7.63 | $8.47 | 3,100 | — | — |
| 1997-05-23 | $7.63 | $8.47 | 14,900 | — | — |
| 1997-05-22 | $7.63 | $8.47 | 1,100 | — | — |
| 1997-05-21 | $7.63 | $8.47 | 200 | — | — |
| 1997-05-20 | $7.38 | $8.19 | 14,800 | — | — |
| 1997-05-19 | $7.63 | $8.47 | 3,100 | — | — |
| 1997-05-16 | $7.63 | $8.47 | 114,400 | — | — |
| 1997-05-15 | $7.63 | $8.47 | 52,400 | — | — |
| 1997-05-14 | $7.88 | $8.75 | 10,500 | — | — |
| 1997-05-13 | $8.00 | $8.89 | 6,500 | — | — |
| 1997-05-12 | $8.25 | $9.17 | 900 | — | — |
| 1997-05-09 | $7.88 | $8.75 | 24,900 | — | — |
| 1997-05-08 | $8.25 | $9.17 | 2,700 | — | — |
| 1997-05-07 | $8.25 | $9.17 | 500 | — | — |
| 1997-05-06 | $8.00 | $8.89 | 4,500 | — | — |
| 1997-05-05 | $8.25 | $9.17 | 500 | — | — |
| 1997-05-02 | $8.25 | $9.17 | 1,300 | — | — |
| 1997-05-01 | $8.00 | $8.89 | 104,600 | — | — |
| 1997-04-30 | $8.25 | $9.17 | 1,500 | — | — |
| 1997-04-29 | $7.94 | $8.82 | 6,500 | — | — |
| 1997-04-28 | $8.13 | $9.03 | 700 | — | — |
| 1997-04-25 | $8.25 | $9.17 | 1,200 | — | — |
| 1997-04-24 | $8.13 | $9.03 | 154,300 | — | — |
| 1997-04-23 | $7.75 | $8.61 | 88,100 | — | — |
| 1997-04-22 | $7.75 | $8.61 | 57,300 | — | — |
| 1997-04-21 | $7.50 | $8.33 | 6,300 | — | — |
| 1997-04-18 | $7.50 | $8.33 | 14,300 | — | — |
| 1997-04-17 | $7.75 | $8.61 | 300 | — | — |
| 1997-04-16 | $7.44 | $8.26 | 169,000 | — | — |
| 1997-04-15 | $8.25 | $9.17 | 0 | — | — |
| 1997-04-14 | $8.25 | $9.17 | 0 | — | — |
| 1997-04-11 | $8.25 | $9.17 | 0 | — | — |
| 1997-04-10 | $8.25 | $9.17 | 2,000 | — | — |
| 1997-04-09 | $8.00 | $8.89 | 4,100 | — | — |
| 1997-04-08 | $8.00 | $8.89 | 2,300 | — | — |
| 1997-04-07 | $8.13 | $9.03 | 12,900 | — | — |
| 1997-04-04 | $8.50 | $9.44 | 100 | — | — |
| 1997-04-03 | $8.50 | $9.44 | 1,000 | — | — |
| 1997-04-02 | $8.25 | $9.17 | 11,100 | — | — |
| 1997-04-01 | $8.25 | $9.17 | 400 | — | — |
| 1997-03-31 | $9.00 | $10.00 | 39,300 | — | — |
| 1997-03-27 | $8.50 | $9.44 | 4,800 | — | — |
| 1997-03-26 | $8.50 | $9.44 | 1,100 | — | — |
| 1997-03-25 | $8.50 | $9.44 | 17,200 | — | — |
| 1997-03-24 | $8.63 | $9.58 | 54,900 | — | — |
| 1997-03-21 | $9.13 | $10.14 | 300 | — | — |
| 1997-03-20 | $9.13 | $10.14 | 400 | — | — |
| 1997-03-19 | $8.50 | $9.44 | 44,800 | — | — |
| 1997-03-18 | $9.13 | $10.14 | 0 | — | — |
| 1997-03-17 | $9.13 | $10.14 | 1,500 | — | — |
| 1997-03-14 | $8.50 | $9.44 | 10,300 | — | — |
| 1997-03-13 | $9.13 | $10.14 | 314,200 | — | — |
| 1997-03-12 | $9.00 | $10.00 | 495,600 | — | — |
| 1997-03-11 | $11.00 | $12.22 | 400 | — | — |
| 1997-03-10 | $11.00 | $12.22 | 0 | — | — |
| 1997-03-07 | $11.00 | $12.22 | 27,500 | — | — |
| 1997-03-06 | $11.38 | $12.64 | 9,200 | — | — |
| 1997-03-05 | $10.75 | $11.94 | 0 | — | — |
| 1997-03-04 | $10.75 | $11.94 | 6,600 | — | — |
| 1997-03-03 | $10.63 | $11.81 | 3,600 | — | — |
| 1997-02-28 | $11.00 | $12.22 | 10,600 | — | — |
| 1997-02-27 | $12.00 | $13.33 | 9,700 | — | — |
| 1997-02-26 | $12.13 | $13.47 | 38,700 | — | — |
| 1997-02-25 | $11.75 | $13.06 | 400 | — | — |
| 1997-02-24 | $11.38 | $12.64 | 7,000 | — | — |
| 1997-02-21 | $11.25 | $12.50 | 14,800 | — | — |
| 1997-02-20 | $11.75 | $13.06 | 3,700 | — | — |
| 1997-02-19 | $12.00 | $13.33 | 7,700 | — | — |
| 1997-02-18 | $12.00 | $13.33 | 1,600 | — | — |
| 1997-02-14 | $11.75 | $13.06 | 3,500 | — | — |
| 1997-02-13 | $12.25 | $13.61 | 81,700 | — | — |
| 1997-02-12 | $12.05 | $13.38 | 60,170 | — | — |
| 1997-02-11 | $11.59 | $12.88 | 18,370 | — | — |
| 1997-02-10 | $12.05 | $13.38 | 62,700 | — | — |
| 1997-02-07 | $11.93 | $13.26 | 2,420 | — | — |
| 1997-02-06 | $11.93 | $13.26 | 85,470 | — | — |
| 1997-02-05 | $11.82 | $13.13 | 6,050 | — | — |
| 1997-02-04 | $11.70 | $13.01 | 17,160 | — | — |
| 1997-02-03 | $11.93 | $13.26 | 19,580 | — | — |
| 1997-01-31 | $12.05 | $13.38 | 19,250 | — | — |
| 1997-01-30 | $11.88 | $13.19 | 175,340 | — | — |
| 1997-01-29 | $11.82 | $13.13 | 26,290 | — | — |
| 1997-01-28 | $11.14 | $12.37 | 1,870 | — | — |
| 1997-01-27 | $11.14 | $12.37 | 11,330 | — | — |
| 1997-01-24 | $10.91 | $12.12 | 42,570 | — | — |
| 1997-01-23 | $10.45 | $11.62 | 3,630 | — | — |
| 1997-01-22 | $10.80 | $11.99 | 110,220 | — | — |
| 1997-01-21 | $11.14 | $12.37 | 24,750 | — | — |
| 1997-01-20 | $11.14 | $12.37 | 1,100 | — | — |
| 1997-01-17 | $11.14 | $12.37 | 1,320 | — | — |
| 1997-01-16 | $10.91 | $12.12 | 21,780 | — | — |
| 1997-01-15 | $10.45 | $11.62 | 16,280 | — | — |
| 1997-01-14 | $10.45 | $11.62 | 1,100 | — | — |
| 1997-01-13 | $10.45 | $11.62 | 2,530 | — | — |
| 1997-01-10 | $10.23 | $11.36 | 70,510 | — | — |
| 1997-01-09 | $10.23 | $11.36 | 17,050 | — | — |
| 1997-01-08 | $10.34 | $11.49 | 5,610 | — | — |
| 1997-01-07 | $10.45 | $11.62 | 2,200 | — | — |
| 1997-01-06 | $10.34 | $11.49 | 1,870 | — | — |
| 1997-01-03 | $10.34 | $11.49 | 52,030 | — | — |
| 1997-01-02 | $10.11 | $11.24 | 39,600 | — | — |