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
- 1985-03-12 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 | $9.73 | $10.32 | 19,500 | — | — |
| 1997-12-30 | $9.60 | $10.17 | 7,688 | — | — |
| 1997-12-29 | $9.40 | $9.96 | 13,500 | — | — |
| 1997-12-26 | $9.33 | $9.89 | 2,063 | — | — |
| 1997-12-24 | $9.33 | $9.89 | 2,813 | — | — |
| 1997-12-23 | $9.40 | $9.96 | 29,438 | — | — |
| 1997-12-22 | $9.60 | $10.17 | 7,688 | — | — |
| 1997-12-19 | $9.60 | $10.17 | 30,000 | — | — |
| 1997-12-18 | $9.40 | $9.96 | 47,813 | — | — |
| 1997-12-17 | $9.20 | $9.75 | 8,813 | — | — |
| 1997-12-16 | $9.60 | $10.17 | 25,500 | — | — |
| 1997-12-15 | $9.33 | $9.89 | 34,688 | — | — |
| 1997-12-12 | $9.47 | $10.03 | 4,313 | — | — |
| 1997-12-11 | $9.67 | $10.25 | 103,500 | — | — |
| 1997-12-10 | $9.93 | $10.53 | 15,000 | — | — |
| 1997-12-09 | $9.93 | $10.53 | 72,750 | — | — |
| 1997-12-08 | $9.47 | $10.03 | 8,813 | — | — |
| 1997-12-05 | $9.47 | $10.03 | 26,438 | — | — |
| 1997-12-04 | $9.27 | $9.82 | 38,250 | — | — |
| 1997-12-03 | $9.20 | $9.75 | 1,313 | — | — |
| 1997-12-02 | $9.20 | $9.75 | 5,063 | — | — |
| 1997-12-01 | $9.27 | $9.82 | 11,250 | — | — |
| 1997-11-28 | $9.13 | $9.68 | 5,063 | — | — |
| 1997-11-26 | $9.33 | $9.89 | 5,438 | — | — |
| 1997-11-25 | $9.07 | $9.61 | 24,000 | — | — |
| 1997-11-24 | $9.33 | $9.89 | 34,688 | — | — |
| 1997-11-21 | $9.13 | $9.68 | 32,625 | — | — |
| 1997-11-20 | $9.07 | $9.61 | 21,750 | — | — |
| 1997-11-19 | $9.13 | $9.68 | 17,063 | — | — |
| 1997-11-18 | $9.20 | $9.75 | 37,688 | — | — |
| 1997-11-17 | $9.23 | $9.79 | 9,188 | — | — |
| 1997-11-14 | $9.07 | $9.61 | 38,063 | — | — |
| 1997-11-13 | $9.20 | $9.75 | 38,438 | — | — |
| 1997-11-12 | $9.20 | $9.75 | 24,375 | — | — |
| 1997-11-11 | $9.33 | $9.89 | 10,500 | — | — |
| 1997-11-10 | $9.33 | $9.89 | 22,500 | — | — |
| 1997-11-07 | $9.20 | $9.75 | 32,250 | — | — |
| 1997-11-06 | $9.73 | $10.32 | 17,813 | — | — |
| 1997-11-05 | $9.80 | $10.35 | 24,563 | — | — |
| 1997-11-04 | $9.73 | $10.28 | 30,375 | — | — |
| 1997-11-03 | $9.80 | $10.35 | 47,438 | — | — |
| 1997-10-31 | $9.80 | $10.35 | 85,500 | — | — |
| 1997-10-30 | $9.27 | $9.79 | 209,438 | — | — |
| 1997-10-29 | $9.20 | $9.72 | 18,750 | — | — |
| 1997-10-28 | $9.07 | $9.58 | 45,563 | — | — |
| 1997-10-27 | $9.13 | $9.65 | 59,438 | — | — |
| 1997-10-24 | $9.43 | $9.96 | 33,750 | — | — |
| 1997-10-23 | $9.27 | $9.79 | 28,500 | — | — |
| 1997-10-22 | $9.47 | $10.00 | 8,063 | — | — |
| 1997-10-21 | $9.33 | $9.86 | 31,500 | — | — |
| 1997-10-20 | $9.33 | $9.86 | 8,250 | — | — |
| 1997-10-17 | $9.47 | $10.00 | 21,563 | — | — |
| 1997-10-16 | $9.47 | $10.00 | 126,375 | — | — |
| 1997-10-15 | $9.47 | $10.00 | 63,750 | — | — |
| 1997-10-14 | $9.53 | $10.07 | 44,625 | — | — |
| 1997-10-13 | $9.33 | $9.86 | 43,313 | — | — |
| 1997-10-10 | $9.33 | $9.86 | 33,000 | — | — |
| 1997-10-09 | $9.33 | $9.86 | 107,625 | — | — |
| 1997-10-08 | $8.93 | $9.44 | 20,063 | — | — |
| 1997-10-07 | $9.00 | $9.51 | 29,813 | — | — |
| 1997-10-06 | $9.33 | $9.86 | 29,625 | — | — |
| 1997-10-03 | $9.07 | $9.58 | 6,750 | — | — |
| 1997-10-02 | $9.07 | $9.58 | 41,250 | — | — |
| 1997-10-01 | $9.27 | $9.79 | 159,750 | — | — |
| 1997-09-30 | $8.40 | $8.87 | 45,375 | — | — |
| 1997-09-29 | $8.33 | $8.80 | 11,813 | — | — |
| 1997-09-26 | $8.47 | $8.94 | 40,313 | — | — |
| 1997-09-25 | $8.13 | $8.59 | 66,000 | — | — |
| 1997-09-24 | $8.93 | $9.44 | 15,188 | — | — |
| 1997-09-23 | $8.87 | $9.37 | 13,125 | — | — |
| 1997-09-22 | $9.03 | $9.54 | 22,688 | — | — |
| 1997-09-19 | $9.13 | $9.65 | 30,375 | — | — |
| 1997-09-18 | $9.07 | $9.58 | 47,063 | — | — |
| 1997-09-17 | $9.07 | $9.58 | 72,188 | — | — |
| 1997-09-16 | $9.07 | $9.58 | 31,688 | — | — |
| 1997-09-15 | $8.93 | $9.44 | 21,563 | — | — |
| 1997-09-12 | $9.20 | $9.72 | 31,313 | — | — |
| 1997-09-11 | $8.93 | $9.44 | 21,563 | — | — |
| 1997-09-10 | $8.93 | $9.44 | 91,875 | — | — |
| 1997-09-09 | $8.87 | $9.37 | 57,375 | — | — |
| 1997-09-08 | $8.53 | $9.01 | 47,063 | — | — |
| 1997-09-05 | $8.13 | $8.59 | 61,500 | — | — |
| 1997-09-04 | $8.07 | $8.49 | 132,000 | — | — |
| 1997-09-03 | $8.07 | $8.49 | 55,313 | — | — |
| 1997-09-02 | $7.87 | $8.28 | 36,750 | — | — |
| 1997-08-29 | $7.73 | $8.14 | 15,563 | — | — |
| 1997-08-28 | $7.73 | $8.14 | 42,188 | — | — |
| 1997-08-27 | $7.67 | $8.07 | 112,500 | — | — |
| 1997-08-26 | $7.73 | $8.14 | 39,563 | — | — |
| 1997-08-25 | $7.80 | $8.21 | 85,688 | — | — |
| 1997-08-22 | $8.00 | $8.42 | 24,750 | — | — |
| 1997-08-21 | $8.00 | $8.42 | 61,500 | — | — |
| 1997-08-20 | $7.93 | $8.35 | 11,250 | — | — |
| 1997-08-19 | $7.93 | $8.35 | 38,250 | — | — |
| 1997-08-18 | $7.70 | $8.11 | 28,688 | — | — |
| 1997-08-15 | $7.67 | $8.07 | 1,875 | — | — |
| 1997-08-14 | $8.00 | $8.42 | 55,875 | — | — |
| 1997-08-13 | $7.80 | $8.21 | 10,313 | — | — |
| 1997-08-12 | $7.87 | $8.28 | 38,625 | — | — |
| 1997-08-11 | $7.87 | $8.28 | 61,875 | — | — |
| 1997-08-08 | $7.67 | $8.07 | 62,625 | — | — |
| 1997-08-07 | $7.80 | $8.21 | 5,625 | — | — |
| 1997-08-06 | $7.73 | $8.14 | 5,250 | — | — |
| 1997-08-05 | $7.80 | $8.21 | 6,750 | — | — |
| 1997-08-04 | $7.77 | $8.18 | 18,375 | — | — |
| 1997-08-01 | $7.63 | $8.04 | 22,875 | — | — |
| 1997-07-31 | $7.80 | $8.21 | 11,063 | — | — |
| 1997-07-30 | $7.80 | $8.21 | 13,125 | — | — |
| 1997-07-29 | $7.67 | $8.07 | 46,500 | — | — |
| 1997-07-28 | $7.60 | $8.00 | 16,875 | — | — |
| 1997-07-25 | $7.60 | $8.00 | 49,875 | — | — |
| 1997-07-24 | $7.67 | $8.07 | 8,250 | — | — |
| 1997-07-23 | $7.60 | $8.00 | 48,750 | — | — |
| 1997-07-22 | $7.67 | $8.07 | 22,500 | — | — |
| 1997-07-21 | $7.93 | $8.35 | 68,438 | — | — |
| 1997-07-18 | $8.00 | $8.42 | 51,938 | — | — |
| 1997-07-17 | $7.87 | $8.28 | 49,125 | — | — |
| 1997-07-16 | $7.60 | $8.00 | 107,813 | — | — |
| 1997-07-15 | $7.87 | $8.28 | 13,313 | — | — |
| 1997-07-14 | $7.87 | $8.28 | 7,688 | — | — |
| 1997-07-11 | $7.80 | $8.21 | 13,313 | — | — |
| 1997-07-10 | $7.47 | $7.86 | 30,750 | — | — |
| 1997-07-09 | $7.47 | $7.86 | 11,250 | — | — |
| 1997-07-08 | $7.47 | $7.86 | 7,688 | — | — |
| 1997-07-07 | $7.47 | $7.86 | 6,750 | — | — |
| 1997-07-03 | $7.67 | $8.07 | 44,813 | — | — |
| 1997-07-02 | $7.60 | $8.00 | 30,375 | — | — |
| 1997-07-01 | $7.47 | $7.86 | 51,000 | — | — |
| 1997-06-30 | $7.20 | $7.58 | 25,500 | — | — |
| 1997-06-27 | $7.07 | $7.44 | 35,813 | — | — |
| 1997-06-26 | $7.27 | $7.65 | 27,750 | — | — |
| 1997-06-25 | $7.20 | $7.58 | 26,438 | — | — |
| 1997-06-24 | $6.93 | $7.30 | 117,750 | — | — |
| 1997-06-23 | $6.93 | $7.30 | 126,938 | — | — |
| 1997-06-20 | $7.60 | $8.00 | 203,813 | — | — |
| 1997-06-19 | $7.97 | $8.39 | 105,563 | — | — |
| 1997-06-18 | $7.87 | $8.28 | 91,125 | — | — |
| 1997-06-17 | $7.90 | $8.32 | 32,438 | — | — |
| 1997-06-16 | $7.93 | $8.35 | 57,750 | — | — |
| 1997-06-13 | $8.07 | $8.49 | 18,750 | — | — |
| 1997-06-12 | $7.87 | $8.28 | 44,063 | — | — |
| 1997-06-11 | $7.97 | $8.39 | 43,125 | — | — |
| 1997-06-10 | $8.00 | $8.42 | 7,125 | — | — |
| 1997-06-09 | $7.97 | $8.39 | 71,063 | — | — |
| 1997-06-06 | $7.87 | $8.28 | 3,563 | — | — |
| 1997-06-05 | $7.93 | $8.35 | 1,313 | — | — |
| 1997-06-04 | $7.93 | $8.35 | 0 | — | — |
| 1997-06-03 | $7.93 | $8.35 | 11,813 | — | — |
| 1997-06-02 | $8.00 | $8.42 | 87,750 | — | — |
| 1997-05-30 | $8.13 | $8.56 | 18,000 | — | — |
| 1997-05-29 | $7.87 | $8.28 | 82,875 | — | — |
| 1997-05-28 | $7.87 | $8.28 | 70,875 | — | — |
| 1997-05-27 | $8.07 | $8.49 | 42,188 | — | — |
| 1997-05-23 | $7.60 | $8.00 | 4,125 | — | — |
| 1997-05-22 | $7.67 | $8.07 | 21,188 | — | — |
| 1997-05-21 | $7.97 | $8.39 | 116,813 | — | — |
| 1997-05-20 | $8.07 | $8.49 | 75,938 | — | — |
| 1997-05-19 | $7.67 | $8.07 | 29,063 | — | — |
| 1997-05-16 | $7.07 | $7.44 | 90,938 | — | — |
| 1997-05-15 | $6.87 | $7.23 | 34,125 | — | — |
| 1997-05-14 | $6.80 | $7.16 | 18,188 | — | — |
| 1997-05-13 | $6.90 | $7.26 | 9,188 | — | — |
| 1997-05-12 | $6.93 | $7.30 | 15,375 | — | — |
| 1997-05-09 | $6.83 | $7.19 | 14,625 | — | — |
| 1997-05-08 | $6.87 | $7.20 | 35,625 | — | — |
| 1997-05-07 | $7.27 | $7.62 | 69,938 | — | — |
| 1997-05-06 | $6.67 | $6.99 | 34,500 | — | — |
| 1997-05-05 | $6.53 | $6.85 | 42,375 | — | — |
| 1997-05-02 | $5.87 | $6.15 | 5,250 | — | — |
| 1997-05-01 | $5.87 | $6.15 | 12,375 | — | — |
| 1997-04-30 | $5.80 | $6.08 | 17,438 | — | — |
| 1997-04-29 | $6.00 | $6.29 | 21,375 | — | — |
| 1997-04-28 | $5.93 | $6.22 | 360,000 | — | — |
| 1997-04-25 | $5.60 | $5.87 | 9,750 | — | — |
| 1997-04-24 | $5.60 | $5.87 | 8,625 | — | — |
| 1997-04-23 | $5.60 | $5.87 | 34,688 | — | — |
| 1997-04-22 | $5.87 | $6.15 | 18,375 | — | — |
| 1997-04-21 | $5.60 | $5.87 | 70,875 | — | — |
| 1997-04-18 | $5.60 | $5.87 | 67,125 | — | — |
| 1997-04-17 | $5.77 | $6.05 | 139,875 | — | — |
| 1997-04-16 | $5.70 | $5.98 | 58,688 | — | — |
| 1997-04-15 | $5.60 | $5.87 | 203,438 | — | — |
| 1997-04-14 | $5.70 | $5.98 | 20,250 | — | — |
| 1997-04-11 | $5.87 | $6.15 | 10,125 | — | — |
| 1997-04-10 | $6.13 | $6.43 | 5,063 | — | — |
| 1997-04-09 | $5.93 | $6.22 | 22,875 | — | — |
| 1997-04-08 | $5.87 | $6.15 | 17,063 | — | — |
| 1997-04-07 | $5.87 | $6.15 | 48,750 | — | — |
| 1997-04-04 | $6.13 | $6.43 | 121,875 | — | — |
| 1997-04-03 | $6.33 | $6.64 | 320,813 | — | — |
| 1997-04-02 | $6.40 | $6.71 | 1,125 | — | — |
| 1997-04-01 | $6.40 | $6.71 | 44,813 | — | — |
| 1997-03-31 | $6.53 | $6.85 | 331,125 | — | — |
| 1997-03-27 | $6.53 | $6.85 | 12,563 | — | — |
| 1997-03-26 | $6.67 | $6.99 | 111,375 | — | — |
| 1997-03-25 | $6.40 | $6.71 | 20,625 | — | — |
| 1997-03-24 | $6.40 | $6.71 | 54,375 | — | — |
| 1997-03-21 | $6.60 | $6.92 | 40,875 | — | — |
| 1997-03-20 | $6.67 | $6.99 | 75,938 | — | — |
| 1997-03-19 | $6.93 | $7.27 | 55,500 | — | — |
| 1997-03-18 | $7.00 | $7.34 | 197,250 | — | — |
| 1997-03-17 | $7.13 | $7.48 | 22,688 | — | — |
| 1997-03-14 | $7.07 | $7.41 | 9,188 | — | — |
| 1997-03-13 | $7.13 | $7.48 | 58,688 | — | — |
| 1997-03-12 | $7.13 | $7.48 | 17,625 | — | — |
| 1997-03-11 | $7.20 | $7.55 | 90,563 | — | — |
| 1997-03-10 | $6.93 | $7.27 | 5,813 | — | — |
| 1997-03-07 | $7.07 | $7.41 | 500,625 | — | — |
| 1997-03-06 | $7.33 | $7.69 | 40,688 | — | — |
| 1997-03-05 | $7.20 | $7.55 | 31,875 | — | — |
| 1997-03-04 | $7.20 | $7.55 | 23,250 | — | — |
| 1997-03-03 | $7.07 | $7.41 | 32,438 | — | — |
| 1997-02-28 | $7.07 | $7.41 | 23,250 | — | — |
| 1997-02-27 | $7.07 | $7.41 | 7,313 | — | — |
| 1997-02-26 | $7.07 | $7.41 | 27,750 | — | — |
| 1997-02-25 | $7.07 | $7.41 | 1,313 | — | — |
| 1997-02-24 | $7.13 | $7.48 | 25,688 | — | — |
| 1997-02-21 | $7.07 | $7.41 | 9,750 | — | — |
| 1997-02-20 | $7.20 | $7.55 | 20,625 | — | — |
| 1997-02-19 | $7.40 | $7.76 | 64,125 | — | — |
| 1997-02-18 | $7.33 | $7.69 | 51,938 | — | — |
| 1997-02-14 | $7.33 | $7.69 | 21,188 | — | — |
| 1997-02-13 | $7.33 | $7.69 | 59,250 | — | — |
| 1997-02-12 | $7.33 | $7.69 | 24,563 | — | — |
| 1997-02-11 | $7.40 | $7.76 | 7,875 | — | — |
| 1997-02-10 | $7.47 | $7.83 | 25,688 | — | — |
| 1997-02-07 | $7.47 | $7.83 | 43,125 | — | — |
| 1997-02-06 | $7.40 | $7.73 | 85,500 | — | — |
| 1997-02-05 | $7.27 | $7.59 | 66,563 | — | — |
| 1997-02-04 | $7.13 | $7.45 | 32,438 | — | — |
| 1997-02-03 | $7.23 | $7.56 | 85,875 | — | — |
| 1997-01-31 | $7.13 | $7.45 | 83,625 | — | — |
| 1997-01-30 | $7.13 | $7.45 | 89,438 | — | — |
| 1997-01-29 | $7.13 | $7.45 | 151,688 | — | — |
| 1997-01-28 | $7.13 | $7.45 | 117,938 | — | — |
| 1997-01-27 | $7.13 | $7.45 | 374,250 | — | — |
| 1997-01-24 | $7.20 | $7.52 | 67,875 | — | — |
| 1997-01-23 | $7.07 | $7.38 | 43,875 | — | — |
| 1997-01-22 | $7.07 | $7.38 | 156,000 | — | — |
| 1997-01-21 | $7.27 | $7.59 | 14,250 | — | — |
| 1997-01-20 | $7.07 | $7.38 | 46,500 | — | — |
| 1997-01-17 | $7.20 | $7.52 | 19,125 | — | — |
| 1997-01-16 | $7.20 | $7.52 | 22,125 | — | — |
| 1997-01-15 | $7.40 | $7.73 | 27,375 | — | — |
| 1997-01-14 | $7.20 | $7.52 | 10,875 | — | — |
| 1997-01-13 | $7.33 | $7.66 | 35,625 | — | — |
| 1997-01-10 | $7.20 | $7.52 | 39,938 | — | — |
| 1997-01-09 | $7.33 | $7.66 | 52,125 | — | — |
| 1997-01-08 | $7.43 | $7.77 | 35,250 | — | — |
| 1997-01-07 | $7.07 | $7.38 | 3,938 | — | — |
| 1997-01-06 | $7.33 | $7.66 | 12,188 | — | — |
| 1997-01-03 | $7.20 | $7.52 | 65,250 | — | — |
| 1997-01-02 | $6.87 | $7.17 | 89,250 | — | — |