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
- 1994-04-07 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 | $9.75 | $10.17 | 13,200 | — | — |
| 1997-12-30 | $9.53 | $9.94 | 10,000 | — | — |
| 1997-12-29 | $9.50 | $9.91 | 24,000 | — | — |
| 1997-12-26 | $9.53 | $9.89 | 2,000 | — | — |
| 1997-12-24 | $9.41 | $9.76 | 103,600 | — | — |
| 1997-12-23 | $9.50 | $9.85 | 60,800 | — | — |
| 1997-12-22 | $9.50 | $9.85 | 30,800 | — | — |
| 1997-12-19 | $9.44 | $9.79 | 119,200 | — | — |
| 1997-12-18 | $9.50 | $9.85 | 87,600 | — | — |
| 1997-12-17 | $9.56 | $9.92 | 2,000 | — | — |
| 1997-12-16 | $9.56 | $9.92 | 26,000 | — | — |
| 1997-12-15 | $9.44 | $9.79 | 19,600 | — | — |
| 1997-12-12 | $9.50 | $9.85 | 8,800 | — | — |
| 1997-12-11 | $9.63 | $9.98 | 24,000 | — | — |
| 1997-12-10 | $9.78 | $10.15 | 6,400 | — | — |
| 1997-12-09 | $9.94 | $10.31 | 18,000 | — | — |
| 1997-12-08 | $9.91 | $10.28 | 1,600 | — | — |
| 1997-12-05 | $9.84 | $10.21 | 3,600 | — | — |
| 1997-12-04 | $9.91 | $10.28 | 11,600 | — | — |
| 1997-12-03 | $9.88 | $10.24 | 4,800 | — | — |
| 1997-12-02 | $9.81 | $10.18 | 37,200 | — | — |
| 1997-12-01 | $9.72 | $10.08 | 23,600 | — | — |
| 1997-11-28 | $9.44 | $9.79 | 20,400 | — | — |
| 1997-11-26 | $9.63 | $9.98 | 6,400 | — | — |
| 1997-11-25 | $9.75 | $10.11 | 0 | — | — |
| 1997-11-24 | $9.75 | $10.11 | 8,000 | — | — |
| 1997-11-21 | $9.75 | $10.11 | 18,400 | — | — |
| 1997-11-20 | $9.63 | $9.98 | 56,400 | — | — |
| 1997-11-19 | $9.56 | $9.92 | 18,400 | — | — |
| 1997-11-18 | $9.63 | $9.98 | 13,600 | — | — |
| 1997-11-17 | $9.75 | $10.11 | 58,400 | — | — |
| 1997-11-14 | $9.81 | $10.18 | 289,200 | — | — |
| 1997-11-13 | $9.59 | $9.95 | 104,800 | — | — |
| 1997-11-12 | $9.50 | $9.85 | 10,400 | — | — |
| 1997-11-11 | $9.53 | $9.89 | 83,200 | — | — |
| 1997-11-10 | $9.50 | $9.85 | 12,800 | — | — |
| 1997-11-07 | $9.64 | $10.00 | 46,000 | — | — |
| 1997-11-06 | $9.75 | $10.11 | 139,200 | — | — |
| 1997-11-05 | $9.75 | $10.11 | 36,000 | — | — |
| 1997-11-04 | $9.69 | $10.05 | 16,000 | — | — |
| 1997-11-03 | $9.66 | $10.02 | 800 | — | — |
| 1997-10-31 | $9.44 | $9.79 | 4,000 | — | — |
| 1997-10-30 | $9.56 | $9.92 | 37,200 | — | — |
| 1997-10-29 | $9.63 | $9.98 | 309,600 | — | — |
| 1997-10-28 | $9.47 | $9.82 | 133,600 | — | — |
| 1997-10-27 | $9.75 | $10.11 | 34,800 | — | — |
| 1997-10-24 | $10.00 | $10.37 | 23,600 | — | — |
| 1997-10-23 | $9.81 | $10.18 | 8,800 | — | — |
| 1997-10-22 | $9.84 | $10.21 | 37,200 | — | — |
| 1997-10-21 | $9.81 | $10.18 | 7,200 | — | — |
| 1997-10-20 | $9.84 | $10.21 | 5,600 | — | — |
| 1997-10-17 | $9.81 | $10.18 | 62,400 | — | — |
| 1997-10-16 | $10.06 | $10.44 | 40,800 | — | — |
| 1997-10-15 | $10.06 | $10.44 | 17,200 | — | — |
| 1997-10-14 | $10.22 | $10.60 | 26,400 | — | — |
| 1997-10-13 | $10.19 | $10.57 | 53,200 | — | — |
| 1997-10-10 | $10.25 | $10.63 | 24,400 | — | — |
| 1997-10-09 | $10.25 | $10.63 | 36,800 | — | — |
| 1997-10-08 | $10.50 | $10.89 | 102,800 | — | — |
| 1997-10-07 | $10.38 | $10.76 | 16,000 | — | — |
| 1997-10-06 | $10.44 | $10.83 | 800 | — | — |
| 1997-10-03 | $10.34 | $10.73 | 16,800 | — | — |
| 1997-10-02 | $10.38 | $10.76 | 28,400 | — | — |
| 1997-10-01 | $10.53 | $10.92 | 38,400 | — | — |
| 1997-09-30 | $10.53 | $10.92 | 44,800 | — | — |
| 1997-09-29 | $10.28 | $10.67 | 36,800 | — | — |
| 1997-09-26 | $10.44 | $10.83 | 400 | — | — |
| 1997-09-25 | $10.31 | $10.66 | 4,800 | — | — |
| 1997-09-24 | $10.31 | $10.66 | 15,200 | — | — |
| 1997-09-23 | $10.25 | $10.59 | 9,200 | — | — |
| 1997-09-22 | $10.28 | $10.63 | 11,200 | — | — |
| 1997-09-19 | $10.38 | $10.72 | 15,200 | — | — |
| 1997-09-18 | $10.44 | $10.79 | 13,200 | — | — |
| 1997-09-17 | $10.50 | $10.85 | 9,200 | — | — |
| 1997-09-16 | $10.50 | $10.85 | 8,000 | — | — |
| 1997-09-15 | $10.50 | $10.85 | 50,800 | — | — |
| 1997-09-12 | $10.38 | $10.72 | 84,000 | — | — |
| 1997-09-11 | $10.19 | $10.53 | 18,000 | — | — |
| 1997-09-10 | $10.25 | $10.59 | 119,600 | — | — |
| 1997-09-09 | $10.22 | $10.56 | 78,000 | — | — |
| 1997-09-08 | $10.03 | $10.37 | 84,400 | — | — |
| 1997-09-05 | $9.92 | $10.26 | 7,600 | — | — |
| 1997-09-04 | $9.91 | $10.24 | 14,000 | — | — |
| 1997-09-03 | $9.75 | $10.08 | 61,200 | — | — |
| 1997-09-02 | $9.69 | $10.01 | 25,200 | — | — |
| 1997-08-29 | $9.63 | $9.95 | 19,600 | — | — |
| 1997-08-28 | $9.63 | $9.95 | 19,200 | — | — |
| 1997-08-27 | $9.50 | $9.82 | 15,600 | — | — |
| 1997-08-26 | $9.56 | $9.88 | 10,400 | — | — |
| 1997-08-25 | $9.50 | $9.82 | 72,400 | — | — |
| 1997-08-22 | $9.50 | $9.82 | 6,800 | — | — |
| 1997-08-21 | $9.78 | $10.11 | 8,400 | — | — |
| 1997-08-20 | $9.59 | $9.92 | 800 | — | — |
| 1997-08-19 | $9.66 | $9.98 | 52,000 | — | — |
| 1997-08-18 | $9.50 | $9.82 | 78,400 | — | — |
| 1997-08-15 | $9.63 | $9.95 | 15,200 | — | — |
| 1997-08-14 | $9.75 | $10.08 | 97,600 | — | — |
| 1997-08-13 | $9.69 | $10.01 | 61,600 | — | — |
| 1997-08-12 | $9.78 | $10.11 | 7,600 | — | — |
| 1997-08-11 | $9.81 | $10.14 | 32,400 | — | — |
| 1997-08-08 | $9.75 | $10.08 | 65,200 | — | — |
| 1997-08-07 | $10.00 | $10.34 | 85,600 | — | — |
| 1997-08-06 | $10.00 | $10.34 | 51,200 | — | — |
| 1997-08-05 | $9.81 | $10.14 | 37,600 | — | — |
| 1997-08-04 | $9.91 | $10.24 | 25,600 | — | — |
| 1997-08-01 | $10.03 | $10.37 | 7,600 | — | — |
| 1997-07-31 | $10.03 | $10.37 | 27,600 | — | — |
| 1997-07-30 | $9.88 | $10.21 | 38,800 | — | — |
| 1997-07-29 | $9.94 | $10.27 | 62,000 | — | — |
| 1997-07-28 | $9.69 | $10.01 | 2,800 | — | — |
| 1997-07-25 | $9.69 | $10.01 | 97,200 | — | — |
| 1997-07-24 | $9.47 | $9.79 | 64,400 | — | — |
| 1997-07-23 | $9.41 | $9.72 | 93,600 | — | — |
| 1997-07-22 | $9.19 | $9.50 | 9,200 | — | — |
| 1997-07-21 | $9.19 | $9.50 | 10,000 | — | — |
| 1997-07-18 | $9.06 | $9.37 | 216,800 | — | — |
| 1997-07-17 | $9.25 | $9.56 | 30,000 | — | — |
| 1997-07-16 | $9.38 | $9.69 | 68,000 | — | — |
| 1997-07-15 | $9.38 | $9.69 | 23,600 | — | — |
| 1997-07-14 | $9.41 | $9.72 | 60,000 | — | — |
| 1997-07-11 | $9.28 | $9.59 | 18,800 | — | — |
| 1997-07-10 | $9.16 | $9.46 | 64,000 | — | — |
| 1997-07-09 | $9.09 | $9.40 | 45,200 | — | — |
| 1997-07-08 | $9.09 | $9.40 | 2,000 | — | — |
| 1997-07-07 | $9.06 | $9.37 | 24,800 | — | — |
| 1997-07-03 | $9.16 | $9.46 | 100,800 | — | — |
| 1997-07-02 | $9.08 | $9.38 | 100,400 | — | — |
| 1997-07-01 | $9.28 | $9.59 | 138,800 | — | — |
| 1997-06-30 | $8.75 | $9.04 | 1,374,400 | — | — |
| 1997-06-27 | $8.75 | $9.04 | 401,200 | — | — |
| 1997-06-26 | $9.13 | $9.43 | 300,400 | — | — |
| 1997-06-25 | $9.53 | $9.81 | 189,600 | — | — |
| 1997-06-24 | $9.63 | $9.91 | 106,000 | — | — |
| 1997-06-23 | $9.81 | $10.10 | 110,000 | — | — |
| 1997-06-20 | $9.75 | $10.04 | 410,800 | — | — |
| 1997-06-19 | $10.13 | $10.42 | 94,400 | — | — |
| 1997-06-18 | $10.13 | $10.42 | 82,800 | — | — |
| 1997-06-17 | $10.03 | $10.33 | 256,000 | — | — |
| 1997-06-16 | $10.34 | $10.65 | 325,200 | — | — |
| 1997-06-13 | $10.00 | $10.30 | 25,200 | — | — |
| 1997-06-12 | $9.94 | $10.23 | 33,600 | — | — |
| 1997-06-11 | $9.84 | $10.13 | 2,800 | — | — |
| 1997-06-10 | $9.81 | $10.10 | 5,600 | — | — |
| 1997-06-09 | $9.94 | $10.23 | 21,600 | — | — |
| 1997-06-06 | $9.78 | $10.07 | 14,000 | — | — |
| 1997-06-05 | $9.78 | $10.07 | 400 | — | — |
| 1997-06-04 | $9.78 | $10.07 | 8,800 | — | — |
| 1997-06-03 | $9.73 | $10.02 | 2,000 | — | — |
| 1997-06-02 | $9.75 | $10.04 | 22,800 | — | — |
| 1997-05-30 | $9.78 | $10.07 | 37,600 | — | — |
| 1997-05-29 | $9.66 | $9.94 | 19,200 | — | — |
| 1997-05-28 | $9.66 | $9.94 | 18,800 | — | — |
| 1997-05-27 | $9.44 | $9.72 | 15,200 | — | — |
| 1997-05-23 | $9.69 | $9.97 | 19,600 | — | — |
| 1997-05-22 | $9.56 | $9.84 | 52,400 | — | — |
| 1997-05-21 | $9.75 | $10.04 | 6,000 | — | — |
| 1997-05-20 | $9.75 | $10.04 | 2,800 | — | — |
| 1997-05-19 | $9.69 | $9.97 | 3,600 | — | — |
| 1997-05-16 | $9.64 | $9.93 | 95,200 | — | — |
| 1997-05-15 | $9.56 | $9.84 | 8,400 | — | — |
| 1997-05-14 | $9.75 | $10.04 | 2,000 | — | — |
| 1997-05-13 | $9.56 | $9.84 | 2,000 | — | — |
| 1997-05-12 | $9.75 | $10.04 | 28,400 | — | — |
| 1997-05-09 | $9.56 | $9.84 | 9,600 | — | — |
| 1997-05-08 | $9.69 | $9.97 | 12,800 | — | — |
| 1997-05-07 | $9.81 | $10.10 | 24,800 | — | — |
| 1997-05-06 | $9.75 | $10.04 | 14,800 | — | — |
| 1997-05-05 | $9.69 | $9.97 | 40,800 | — | — |
| 1997-05-02 | $9.88 | $10.17 | 65,600 | — | — |
| 1997-05-01 | $9.75 | $10.04 | 94,000 | — | — |
| 1997-04-30 | $9.63 | $9.91 | 19,600 | — | — |
| 1997-04-29 | $9.56 | $9.84 | 22,000 | — | — |
| 1997-04-28 | $9.56 | $9.84 | 38,000 | — | — |
| 1997-04-25 | $9.56 | $9.84 | 20,800 | — | — |
| 1997-04-24 | $9.56 | $9.84 | 8,800 | — | — |
| 1997-04-23 | $9.56 | $9.84 | 23,600 | — | — |
| 1997-04-22 | $9.56 | $9.84 | 168,800 | — | — |
| 1997-04-21 | $9.75 | $10.04 | 38,800 | — | — |
| 1997-04-18 | $9.88 | $10.17 | 53,200 | — | — |
| 1997-04-17 | $9.50 | $9.78 | 41,200 | — | — |
| 1997-04-16 | $9.41 | $9.68 | 13,600 | — | — |
| 1997-04-15 | $9.50 | $9.78 | 187,200 | — | — |
| 1997-04-14 | $9.25 | $9.52 | 22,800 | — | — |
| 1997-04-11 | $9.31 | $9.59 | 107,200 | — | — |
| 1997-04-10 | $9.13 | $9.39 | 5,200 | — | — |
| 1997-04-09 | $9.25 | $9.52 | 19,600 | — | — |
| 1997-04-08 | $9.09 | $9.36 | 2,400 | — | — |
| 1997-04-07 | $9.06 | $9.33 | 102,000 | — | — |
| 1997-04-04 | $9.13 | $9.39 | 88,400 | — | — |
| 1997-04-03 | $9.08 | $9.35 | 20,800 | — | — |
| 1997-04-02 | $9.06 | $9.33 | 17,600 | — | — |
| 1997-04-01 | $9.19 | $9.46 | 7,200 | — | — |
| 1997-03-31 | $9.13 | $9.39 | 86,000 | — | — |
| 1997-03-27 | $9.31 | $9.59 | 0 | — | — |
| 1997-03-26 | $9.31 | $9.59 | 22,800 | — | — |
| 1997-03-25 | $9.06 | $9.29 | 4,800 | — | — |
| 1997-03-24 | $9.22 | $9.45 | 2,400 | — | — |
| 1997-03-21 | $9.25 | $9.48 | 29,600 | — | — |
| 1997-03-20 | $9.13 | $9.36 | 58,400 | — | — |
| 1997-03-19 | $9.09 | $9.32 | 12,800 | — | — |
| 1997-03-18 | $9.06 | $9.29 | 18,400 | — | — |
| 1997-03-17 | $9.06 | $9.29 | 13,600 | — | — |
| 1997-03-14 | $9.16 | $9.39 | 88,000 | — | — |
| 1997-03-13 | $9.31 | $9.55 | 18,400 | — | — |
| 1997-03-12 | $9.16 | $9.39 | 27,200 | — | — |
| 1997-03-11 | $9.19 | $9.42 | 179,600 | — | — |
| 1997-03-10 | $9.06 | $9.29 | 24,800 | — | — |
| 1997-03-07 | $9.06 | $9.29 | 23,200 | — | — |
| 1997-03-06 | $9.06 | $9.29 | 92,000 | — | — |
| 1997-03-05 | $9.06 | $9.29 | 15,200 | — | — |
| 1997-03-04 | $9.06 | $9.29 | 22,000 | — | — |
| 1997-03-03 | $9.00 | $9.23 | 17,600 | — | — |
| 1997-02-28 | $9.09 | $9.32 | 18,800 | — | — |
| 1997-02-27 | $9.19 | $9.42 | 41,600 | — | — |
| 1997-02-26 | $9.00 | $9.23 | 40,000 | — | — |
| 1997-02-25 | $9.00 | $9.23 | 27,200 | — | — |
| 1997-02-24 | $9.19 | $9.42 | 52,000 | — | — |
| 1997-02-21 | $8.94 | $9.16 | 34,800 | — | — |
| 1997-02-20 | $9.13 | $9.36 | 228,000 | — | — |
| 1997-02-19 | $8.75 | $8.97 | 41,600 | — | — |
| 1997-02-18 | $8.63 | $8.84 | 19,600 | — | — |
| 1997-02-14 | $8.63 | $8.84 | 6,400 | — | — |
| 1997-02-13 | $8.63 | $8.84 | 19,600 | — | — |
| 1997-02-12 | $8.50 | $8.71 | 70,400 | — | — |
| 1997-02-11 | $8.75 | $8.97 | 13,600 | — | — |
| 1997-02-10 | $8.63 | $8.84 | 26,800 | — | — |
| 1997-02-07 | $8.44 | $8.65 | 800 | — | — |
| 1997-02-06 | $8.53 | $8.75 | 1,200 | — | — |
| 1997-02-05 | $8.50 | $8.71 | 54,800 | — | — |
| 1997-02-04 | $8.31 | $8.52 | 16,000 | — | — |
| 1997-02-03 | $8.44 | $8.65 | 3,200 | — | — |
| 1997-01-31 | $8.44 | $8.65 | 8,000 | — | — |
| 1997-01-30 | $8.56 | $8.78 | 37,600 | — | — |
| 1997-01-29 | $8.38 | $8.59 | 57,200 | — | — |
| 1997-01-28 | $8.13 | $8.33 | 18,400 | — | — |
| 1997-01-27 | $8.25 | $8.46 | 100,000 | — | — |
| 1997-01-24 | $8.50 | $8.71 | 16,800 | — | — |
| 1997-01-23 | $8.50 | $8.71 | 21,600 | — | — |
| 1997-01-22 | $8.75 | $8.97 | 62,800 | — | — |
| 1997-01-21 | $8.66 | $8.87 | 34,800 | — | — |
| 1997-01-20 | $8.44 | $8.65 | 22,000 | — | — |
| 1997-01-17 | $8.28 | $8.49 | 6,800 | — | — |
| 1997-01-16 | $8.19 | $8.39 | 30,000 | — | — |
| 1997-01-15 | $8.22 | $8.43 | 54,400 | — | — |
| 1997-01-14 | $8.50 | $8.71 | 69,200 | — | — |
| 1997-01-13 | $8.50 | $8.71 | 327,200 | — | — |
| 1997-01-10 | $8.69 | $8.91 | 57,600 | — | — |
| 1997-01-09 | $8.63 | $8.84 | 100,000 | — | — |
| 1997-01-08 | $8.50 | $8.71 | 56,000 | — | — |
| 1997-01-07 | $8.25 | $8.46 | 53,600 | — | — |
| 1997-01-06 | $8.06 | $8.27 | 46,000 | — | — |
| 1997-01-03 | $7.88 | $8.07 | 28,800 | — | — |
| 1997-01-02 | $8.00 | $8.20 | 66,400 | — | — |