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
- 1994-07-20 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 | $11.00 | $11.46 | 130,400 | — | — |
| 1997-12-30 | $10.88 | $11.33 | 2,800 | — | — |
| 1997-12-29 | $10.88 | $11.33 | 13,600 | — | — |
| 1997-12-26 | $11.13 | $11.59 | 2,400 | — | — |
| 1997-12-24 | $10.75 | $11.20 | 10,000 | — | — |
| 1997-12-23 | $10.66 | $11.10 | 24,000 | — | — |
| 1997-12-22 | $10.56 | $11.00 | 800 | — | — |
| 1997-12-19 | $10.56 | $11.00 | 17,600 | — | — |
| 1997-12-18 | $10.50 | $10.94 | 7,200 | — | — |
| 1997-12-17 | $10.56 | $11.00 | 10,400 | — | — |
| 1997-12-16 | $10.44 | $10.87 | 800 | — | — |
| 1997-12-15 | $10.88 | $11.33 | 4,400 | — | — |
| 1997-12-12 | $10.44 | $10.87 | 4,800 | — | — |
| 1997-12-11 | $10.75 | $11.20 | 45,200 | — | — |
| 1997-12-10 | $10.84 | $11.29 | 111,600 | — | — |
| 1997-12-09 | $10.47 | $10.90 | 0 | — | — |
| 1997-12-08 | $10.47 | $10.90 | 44,800 | — | — |
| 1997-12-05 | $10.72 | $11.16 | 1,200 | — | — |
| 1997-12-04 | $10.72 | $11.16 | 400 | — | — |
| 1997-12-03 | $10.69 | $11.13 | 30,800 | — | — |
| 1997-12-02 | $10.66 | $11.10 | 62,800 | — | — |
| 1997-12-01 | $10.63 | $11.07 | 18,400 | — | — |
| 1997-11-28 | $10.66 | $11.10 | 11,600 | — | — |
| 1997-11-26 | $10.39 | $10.82 | 16,000 | — | — |
| 1997-11-25 | $10.75 | $11.20 | 13,600 | — | — |
| 1997-11-24 | $10.75 | $11.20 | 6,400 | — | — |
| 1997-11-21 | $10.59 | $11.03 | 13,600 | — | — |
| 1997-11-20 | $10.50 | $10.94 | 10,800 | — | — |
| 1997-11-19 | $10.63 | $11.07 | 15,600 | — | — |
| 1997-11-18 | $10.63 | $11.07 | 15,200 | — | — |
| 1997-11-17 | $10.50 | $10.94 | 2,800 | — | — |
| 1997-11-14 | $10.63 | $11.07 | 4,800 | — | — |
| 1997-11-13 | $10.63 | $11.07 | 5,600 | — | — |
| 1997-11-12 | $10.38 | $10.81 | 17,200 | — | — |
| 1997-11-11 | $10.72 | $11.16 | 31,600 | — | — |
| 1997-11-10 | $10.59 | $11.03 | 6,800 | — | — |
| 1997-11-07 | $10.34 | $10.77 | 400 | — | — |
| 1997-11-06 | $10.38 | $10.81 | 6,400 | — | — |
| 1997-11-05 | $10.38 | $10.81 | 5,600 | — | — |
| 1997-11-04 | $10.73 | $11.18 | 35,600 | — | — |
| 1997-11-03 | $10.69 | $11.13 | 24,400 | — | — |
| 1997-10-31 | $10.63 | $11.07 | 26,800 | — | — |
| 1997-10-30 | $10.06 | $10.48 | 14,800 | — | — |
| 1997-10-29 | $9.94 | $10.35 | 358,800 | — | — |
| 1997-10-28 | $9.66 | $10.04 | 110,800 | — | — |
| 1997-10-27 | $10.03 | $10.43 | 7,200 | — | — |
| 1997-10-24 | $10.00 | $10.39 | 9,200 | — | — |
| 1997-10-23 | $10.31 | $10.72 | 109,600 | — | — |
| 1997-10-22 | $10.25 | $10.65 | 22,400 | — | — |
| 1997-10-21 | $10.34 | $10.75 | 13,200 | — | — |
| 1997-10-20 | $10.13 | $10.52 | 18,400 | — | — |
| 1997-10-17 | $10.28 | $10.68 | 38,400 | — | — |
| 1997-10-16 | $10.38 | $10.78 | 56,800 | — | — |
| 1997-10-15 | $10.13 | $10.52 | 3,600 | — | — |
| 1997-10-14 | $10.28 | $10.68 | 57,200 | — | — |
| 1997-10-13 | $10.13 | $10.52 | 29,200 | — | — |
| 1997-10-10 | $10.16 | $10.55 | 3,600 | — | — |
| 1997-10-09 | $10.34 | $10.75 | 87,600 | — | — |
| 1997-10-08 | $10.00 | $10.39 | 17,200 | — | — |
| 1997-10-07 | $10.00 | $10.39 | 27,200 | — | — |
| 1997-10-06 | $9.91 | $10.30 | 97,600 | — | — |
| 1997-10-03 | $9.88 | $10.26 | 9,200 | — | — |
| 1997-10-02 | $10.25 | $10.65 | 6,400 | — | — |
| 1997-10-01 | $10.00 | $10.39 | 26,800 | — | — |
| 1997-09-30 | $9.94 | $10.33 | 11,600 | — | — |
| 1997-09-29 | $9.75 | $10.13 | 24,000 | — | — |
| 1997-09-26 | $9.75 | $10.13 | 12,000 | — | — |
| 1997-09-25 | $9.94 | $10.33 | 27,200 | — | — |
| 1997-09-24 | $10.00 | $10.39 | 4,800 | — | — |
| 1997-09-23 | $10.00 | $10.39 | 0 | — | — |
| 1997-09-22 | $10.00 | $10.39 | 3,600 | — | — |
| 1997-09-19 | $9.88 | $10.26 | 3,600 | — | — |
| 1997-09-18 | $10.03 | $10.43 | 74,800 | — | — |
| 1997-09-17 | $10.06 | $10.46 | 1,600 | — | — |
| 1997-09-16 | $9.81 | $10.20 | 5,600 | — | — |
| 1997-09-15 | $9.86 | $10.25 | 18,400 | — | — |
| 1997-09-12 | $10.19 | $10.59 | 5,200 | — | — |
| 1997-09-11 | $10.00 | $10.39 | 2,800 | — | — |
| 1997-09-10 | $10.19 | $10.59 | 7,600 | — | — |
| 1997-09-09 | $9.94 | $10.33 | 400 | — | — |
| 1997-09-08 | $9.88 | $10.26 | 6,400 | — | — |
| 1997-09-05 | $9.91 | $10.30 | 12,000 | — | — |
| 1997-09-04 | $10.13 | $10.52 | 4,800 | — | — |
| 1997-09-03 | $9.69 | $10.07 | 9,600 | — | — |
| 1997-09-02 | $9.81 | $10.20 | 30,800 | — | — |
| 1997-08-29 | $9.69 | $10.07 | 4,800 | — | — |
| 1997-08-28 | $9.91 | $10.30 | 52,000 | — | — |
| 1997-08-27 | $10.13 | $10.52 | 32,400 | — | — |
| 1997-08-26 | $9.75 | $10.13 | 4,400 | — | — |
| 1997-08-25 | $9.72 | $10.10 | 34,800 | — | — |
| 1997-08-22 | $10.19 | $10.59 | 24,000 | — | — |
| 1997-08-21 | $10.25 | $10.65 | 101,200 | — | — |
| 1997-08-20 | $10.25 | $10.65 | 11,600 | — | — |
| 1997-08-19 | $9.81 | $10.20 | 1,200 | — | — |
| 1997-08-18 | $9.81 | $10.20 | 7,200 | — | — |
| 1997-08-15 | $9.88 | $10.26 | 12,400 | — | — |
| 1997-08-14 | $10.31 | $10.72 | 103,200 | — | — |
| 1997-08-13 | $10.22 | $10.62 | 118,800 | — | — |
| 1997-08-12 | $9.91 | $10.30 | 45,200 | — | — |
| 1997-08-11 | $10.00 | $10.39 | 80,400 | — | — |
| 1997-08-08 | $10.13 | $10.52 | 25,600 | — | — |
| 1997-08-07 | $9.97 | $10.36 | 55,200 | — | — |
| 1997-08-06 | $9.94 | $10.33 | 0 | — | — |
| 1997-08-05 | $9.94 | $10.33 | 91,600 | — | — |
| 1997-08-04 | $10.00 | $10.39 | 14,000 | — | — |
| 1997-08-01 | $10.03 | $10.43 | 13,200 | — | — |
| 1997-07-31 | $10.03 | $10.43 | 70,000 | — | — |
| 1997-07-30 | $9.63 | $9.98 | 39,600 | — | — |
| 1997-07-29 | $9.63 | $9.98 | 6,400 | — | — |
| 1997-07-28 | $9.63 | $9.98 | 38,800 | — | — |
| 1997-07-25 | $9.75 | $10.11 | 400 | — | — |
| 1997-07-24 | $9.50 | $9.85 | 126,800 | — | — |
| 1997-07-23 | $9.25 | $9.59 | 14,800 | — | — |
| 1997-07-22 | $9.31 | $9.66 | 12,400 | — | — |
| 1997-07-21 | $9.44 | $9.79 | 42,800 | — | — |
| 1997-07-18 | $9.94 | $10.31 | 26,000 | — | — |
| 1997-07-17 | $9.75 | $10.11 | 8,800 | — | — |
| 1997-07-16 | $9.94 | $10.31 | 1,200 | — | — |
| 1997-07-15 | $9.75 | $10.11 | 44,800 | — | — |
| 1997-07-14 | $9.75 | $10.11 | 37,200 | — | — |
| 1997-07-11 | $9.56 | $9.92 | 16,800 | — | — |
| 1997-07-10 | $9.59 | $9.95 | 13,200 | — | — |
| 1997-07-09 | $9.50 | $9.85 | 32,800 | — | — |
| 1997-07-08 | $9.75 | $10.11 | 52,800 | — | — |
| 1997-07-07 | $9.75 | $10.11 | 54,000 | — | — |
| 1997-07-03 | $9.44 | $9.79 | 88,400 | — | — |
| 1997-07-02 | $9.13 | $9.46 | 16,400 | — | — |
| 1997-07-01 | $9.00 | $9.33 | 51,200 | — | — |
| 1997-06-30 | $9.13 | $9.46 | 124,000 | — | — |
| 1997-06-27 | $8.88 | $9.20 | 85,200 | — | — |
| 1997-06-26 | $8.75 | $9.07 | 37,600 | — | — |
| 1997-06-25 | $8.66 | $8.98 | 165,600 | — | — |
| 1997-06-24 | $8.63 | $8.94 | 36,800 | — | — |
| 1997-06-23 | $8.63 | $8.94 | 74,400 | — | — |
| 1997-06-20 | $8.63 | $8.94 | 78,800 | — | — |
| 1997-06-19 | $8.63 | $8.94 | 162,400 | — | — |
| 1997-06-18 | $8.50 | $8.82 | 40,000 | — | — |
| 1997-06-17 | $8.38 | $8.69 | 6,000 | — | — |
| 1997-06-16 | $8.38 | $8.69 | 3,200 | — | — |
| 1997-06-13 | $8.38 | $8.69 | 101,200 | — | — |
| 1997-06-12 | $8.09 | $8.39 | 150,400 | — | — |
| 1997-06-11 | $8.09 | $8.39 | 46,800 | — | — |
| 1997-06-10 | $8.31 | $8.62 | 50,000 | — | — |
| 1997-06-09 | $8.50 | $8.82 | 188,800 | — | — |
| 1997-06-06 | $8.50 | $8.82 | 65,200 | — | — |
| 1997-06-05 | $8.63 | $8.94 | 58,400 | — | — |
| 1997-06-04 | $8.38 | $8.69 | 7,200 | — | — |
| 1997-06-03 | $8.50 | $8.82 | 31,200 | — | — |
| 1997-06-02 | $8.81 | $9.14 | 40,400 | — | — |
| 1997-05-30 | $8.56 | $8.88 | 45,200 | — | — |
| 1997-05-29 | $8.00 | $8.30 | 4,800 | — | — |
| 1997-05-28 | $7.97 | $8.26 | 14,000 | — | — |
| 1997-05-27 | $8.19 | $8.49 | 130,800 | — | — |
| 1997-05-23 | $7.97 | $8.26 | 59,200 | — | — |
| 1997-05-22 | $7.56 | $7.84 | 103,200 | — | — |
| 1997-05-21 | $7.41 | $7.68 | 259,200 | — | — |
| 1997-05-20 | $7.31 | $7.58 | 800 | — | — |
| 1997-05-19 | $7.50 | $7.78 | 31,200 | — | — |
| 1997-05-16 | $7.41 | $7.68 | 58,800 | — | — |
| 1997-05-15 | $7.38 | $7.65 | 800 | — | — |
| 1997-05-14 | $7.38 | $7.65 | 48,000 | — | — |
| 1997-05-13 | $7.50 | $7.78 | 1,600 | — | — |
| 1997-05-12 | $7.44 | $7.71 | 13,600 | — | — |
| 1997-05-09 | $7.38 | $7.65 | 23,200 | — | — |
| 1997-05-08 | $7.38 | $7.65 | 102,800 | — | — |
| 1997-05-07 | $7.63 | $7.91 | 11,200 | — | — |
| 1997-05-06 | $7.44 | $7.71 | 122,800 | — | — |
| 1997-05-05 | $7.50 | $7.78 | 2,800 | — | — |
| 1997-05-02 | $7.38 | $7.65 | 109,200 | — | — |
| 1997-05-01 | $7.25 | $7.52 | 17,200 | — | — |
| 1997-04-30 | $7.31 | $7.58 | 71,600 | — | — |
| 1997-04-29 | $7.25 | $7.52 | 18,000 | — | — |
| 1997-04-28 | $7.25 | $7.52 | 1,600 | — | — |
| 1997-04-25 | $7.31 | $7.58 | 1,200 | — | — |
| 1997-04-24 | $7.31 | $7.58 | 16,000 | — | — |
| 1997-04-23 | $7.28 | $7.55 | 30,000 | — | — |
| 1997-04-22 | $7.41 | $7.68 | 61,600 | — | — |
| 1997-04-21 | $7.44 | $7.71 | 400 | — | — |
| 1997-04-18 | $7.25 | $7.52 | 4,800 | — | — |
| 1997-04-17 | $7.34 | $7.62 | 13,600 | — | — |
| 1997-04-16 | $7.28 | $7.55 | 1,200 | — | — |
| 1997-04-15 | $7.31 | $7.58 | 40,800 | — | — |
| 1997-04-14 | $7.28 | $7.55 | 3,200 | — | — |
| 1997-04-11 | $7.31 | $7.58 | 6,400 | — | — |
| 1997-04-10 | $7.34 | $7.62 | 56,400 | — | — |
| 1997-04-09 | $7.38 | $7.65 | 32,800 | — | — |
| 1997-04-08 | $7.22 | $7.49 | 167,600 | — | — |
| 1997-04-07 | $7.69 | $7.97 | 83,200 | — | — |
| 1997-04-04 | $7.75 | $8.04 | 43,200 | — | — |
| 1997-04-03 | $7.63 | $7.91 | 90,800 | — | — |
| 1997-04-02 | $7.59 | $7.88 | 89,600 | — | — |
| 1997-04-01 | $7.63 | $7.91 | 162,000 | — | — |
| 1997-03-31 | $7.61 | $7.89 | 44,000 | — | — |
| 1997-03-27 | $7.63 | $7.91 | 32,000 | — | — |
| 1997-03-26 | $7.59 | $7.88 | 85,200 | — | — |
| 1997-03-25 | $7.53 | $7.79 | 10,800 | — | — |
| 1997-03-24 | $7.41 | $7.66 | 10,800 | — | — |
| 1997-03-21 | $7.38 | $7.63 | 13,600 | — | — |
| 1997-03-20 | $7.50 | $7.76 | 74,400 | — | — |
| 1997-03-19 | $7.31 | $7.56 | 116,000 | — | — |
| 1997-03-18 | $7.31 | $7.56 | 54,400 | — | — |
| 1997-03-17 | $7.19 | $7.43 | 218,400 | — | — |
| 1997-03-14 | $7.19 | $7.43 | 19,600 | — | — |
| 1997-03-13 | $7.25 | $7.50 | 43,600 | — | — |
| 1997-03-12 | $7.19 | $7.43 | 206,400 | — | — |
| 1997-03-11 | $7.31 | $7.56 | 20,400 | — | — |
| 1997-03-10 | $7.13 | $7.37 | 8,800 | — | — |
| 1997-03-07 | $7.13 | $7.37 | 12,800 | — | — |
| 1997-03-06 | $7.13 | $7.37 | 8,800 | — | — |
| 1997-03-05 | $7.31 | $7.56 | 2,000 | — | — |
| 1997-03-04 | $7.13 | $7.37 | 1,200 | — | — |
| 1997-03-03 | $7.22 | $7.47 | 118,000 | — | — |
| 1997-02-28 | $7.13 | $7.37 | 52,800 | — | — |
| 1997-02-27 | $7.19 | $7.43 | 24,400 | — | — |
| 1997-02-26 | $7.16 | $7.40 | 23,200 | — | — |
| 1997-02-25 | $7.25 | $7.50 | 627,200 | — | — |
| 1997-02-24 | $7.19 | $7.43 | 4,400 | — | — |
| 1997-02-21 | $7.16 | $7.40 | 11,600 | — | — |
| 1997-02-20 | $7.13 | $7.37 | 15,600 | — | — |
| 1997-02-19 | $7.16 | $7.40 | 803,600 | — | — |
| 1997-02-18 | $7.19 | $7.43 | 8,800 | — | — |
| 1997-02-14 | $7.19 | $7.43 | 2,400 | — | — |
| 1997-02-13 | $7.16 | $7.40 | 31,200 | — | — |
| 1997-02-12 | $7.09 | $7.34 | 6,000 | — | — |
| 1997-02-11 | $7.16 | $7.40 | 9,200 | — | — |
| 1997-02-10 | $7.28 | $7.53 | 5,200 | — | — |
| 1997-02-07 | $7.13 | $7.37 | 7,600 | — | — |
| 1997-02-06 | $7.20 | $7.45 | 5,200 | — | — |
| 1997-02-05 | $7.28 | $7.53 | 53,200 | — | — |
| 1997-02-04 | $7.16 | $7.40 | 32,000 | — | — |
| 1997-02-03 | $7.09 | $7.34 | 14,800 | — | — |
| 1997-01-31 | $7.09 | $7.34 | 185,200 | — | — |
| 1997-01-30 | $7.13 | $7.37 | 11,200 | — | — |
| 1997-01-29 | $7.06 | $7.31 | 25,200 | — | — |
| 1997-01-28 | $7.22 | $7.47 | 311,600 | — | — |
| 1997-01-27 | $7.22 | $7.47 | 37,600 | — | — |
| 1997-01-24 | $7.22 | $7.47 | 22,800 | — | — |
| 1997-01-23 | $7.22 | $7.47 | 33,200 | — | — |
| 1997-01-22 | $7.28 | $7.53 | 99,200 | — | — |
| 1997-01-21 | $7.19 | $7.43 | 4,400 | — | — |
| 1997-01-20 | $7.19 | $7.43 | 1,200 | — | — |
| 1997-01-17 | $7.19 | $7.43 | 11,200 | — | — |
| 1997-01-16 | $7.19 | $7.43 | 153,200 | — | — |
| 1997-01-15 | $7.19 | $7.43 | 8,800 | — | — |
| 1997-01-14 | $7.19 | $7.43 | 46,800 | — | — |
| 1997-01-13 | $7.25 | $7.50 | 46,800 | — | — |
| 1997-01-10 | $7.31 | $7.56 | 16,400 | — | — |
| 1997-01-09 | $7.25 | $7.50 | 10,800 | — | — |
| 1997-01-08 | $7.13 | $7.37 | 16,000 | — | — |
| 1997-01-07 | $7.13 | $7.37 | 0 | — | — |
| 1997-01-06 | $7.13 | $7.37 | 10,000 | — | — |
| 1997-01-03 | $7.31 | $7.56 | 54,800 | — | — |
| 1997-01-02 | $7.31 | $7.56 | 20,800 | — | — |