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
- 1980-05-29 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 | $10.35 | $10.82 | 28,688 | — | — |
| 1997-12-30 | $10.07 | $10.53 | 9,788 | — | — |
| 1997-12-29 | $10.09 | $10.55 | 24,975 | — | — |
| 1997-12-26 | $10.11 | $10.57 | 675 | — | — |
| 1997-12-24 | $10.07 | $10.53 | 5,400 | — | — |
| 1997-12-23 | $10.00 | $10.46 | 66,150 | — | — |
| 1997-12-22 | $9.96 | $10.42 | 13,500 | — | — |
| 1997-12-19 | $9.93 | $10.38 | 17,550 | — | — |
| 1997-12-18 | $10.04 | $10.50 | 19,913 | — | — |
| 1997-12-17 | $9.91 | $10.36 | 41,850 | — | — |
| 1997-12-16 | $9.78 | $10.22 | 23,963 | — | — |
| 1997-12-15 | $9.72 | $10.17 | 6,075 | — | — |
| 1997-12-12 | $9.72 | $10.17 | 5,400 | — | — |
| 1997-12-11 | $9.63 | $10.07 | 20,588 | — | — |
| 1997-12-10 | $10.13 | $10.59 | 10,125 | — | — |
| 1997-12-09 | $10.17 | $10.63 | 11,138 | — | — |
| 1997-12-08 | $9.96 | $10.42 | 8,438 | — | — |
| 1997-12-05 | $9.81 | $10.26 | 56,363 | — | — |
| 1997-12-04 | $9.93 | $10.38 | 15,525 | — | — |
| 1997-12-03 | $10.31 | $10.79 | 19,238 | — | — |
| 1997-12-02 | $10.50 | $10.98 | 14,850 | — | — |
| 1997-12-01 | $10.61 | $11.10 | 14,513 | — | — |
| 1997-11-28 | $10.78 | $11.27 | 13,838 | — | — |
| 1997-11-26 | $10.74 | $11.23 | 9,788 | — | — |
| 1997-11-25 | $10.81 | $11.31 | 20,588 | — | — |
| 1997-11-24 | $10.94 | $11.44 | 51,975 | — | — |
| 1997-11-21 | $10.96 | $11.46 | 7,425 | — | — |
| 1997-11-20 | $10.89 | $11.39 | 8,100 | — | — |
| 1997-11-19 | $11.00 | $11.50 | 2,700 | — | — |
| 1997-11-18 | $10.96 | $11.46 | 9,113 | — | — |
| 1997-11-17 | $10.96 | $11.46 | 10,800 | — | — |
| 1997-11-14 | $10.91 | $11.41 | 9,788 | — | — |
| 1997-11-13 | $10.89 | $11.39 | 9,788 | — | — |
| 1997-11-12 | $10.89 | $11.39 | 24,300 | — | — |
| 1997-11-11 | $11.15 | $11.66 | 57,713 | — | — |
| 1997-11-10 | $11.26 | $11.77 | 21,263 | — | — |
| 1997-11-07 | $11.17 | $11.68 | 15,863 | — | — |
| 1997-11-06 | $11.15 | $11.66 | 10,125 | — | — |
| 1997-11-05 | $11.11 | $11.62 | 12,825 | — | — |
| 1997-11-04 | $11.30 | $11.81 | 12,488 | — | — |
| 1997-11-03 | $11.33 | $11.85 | 95,850 | — | — |
| 1997-10-31 | $11.11 | $11.62 | 22,275 | — | — |
| 1997-10-30 | $11.15 | $11.66 | 33,750 | — | — |
| 1997-10-29 | $11.20 | $11.72 | 24,300 | — | — |
| 1997-10-28 | $11.22 | $11.73 | 53,663 | — | — |
| 1997-10-27 | $11.37 | $11.89 | 17,213 | — | — |
| 1997-10-24 | $11.41 | $11.93 | 6,750 | — | — |
| 1997-10-23 | $11.26 | $11.77 | 42,525 | — | — |
| 1997-10-22 | $11.48 | $12.01 | 28,688 | — | — |
| 1997-10-21 | $11.41 | $11.93 | 1,350 | — | — |
| 1997-10-20 | $11.30 | $11.81 | 18,900 | — | — |
| 1997-10-17 | $11.37 | $11.89 | 133,313 | — | — |
| 1997-10-16 | $11.54 | $12.06 | 2,700 | — | — |
| 1997-10-15 | $11.44 | $11.97 | 13,838 | — | — |
| 1997-10-14 | $11.41 | $11.93 | 3,038 | — | — |
| 1997-10-13 | $11.41 | $11.93 | 5,400 | — | — |
| 1997-10-10 | $11.44 | $11.97 | 14,850 | — | — |
| 1997-10-09 | $11.52 | $12.04 | 23,963 | — | — |
| 1997-10-08 | $11.70 | $12.24 | 4,050 | — | — |
| 1997-10-07 | $11.81 | $12.35 | 4,388 | — | — |
| 1997-10-06 | $11.81 | $12.35 | 12,488 | — | — |
| 1997-10-03 | $11.74 | $12.28 | 2,363 | — | — |
| 1997-10-02 | $11.72 | $12.26 | 2,700 | — | — |
| 1997-10-01 | $11.59 | $12.12 | 26,325 | — | — |
| 1997-09-30 | $11.81 | $12.35 | 12,825 | — | — |
| 1997-09-29 | $11.85 | $12.39 | 40,500 | — | — |
| 1997-09-26 | $11.85 | $12.39 | 10,125 | — | — |
| 1997-09-25 | $11.59 | $12.12 | 6,413 | — | — |
| 1997-09-24 | $11.72 | $12.26 | 36,113 | — | — |
| 1997-09-23 | $11.70 | $12.24 | 72,900 | — | — |
| 1997-09-22 | $11.33 | $11.85 | 24,638 | — | — |
| 1997-09-19 | $11.43 | $11.95 | 22,613 | — | — |
| 1997-09-18 | $11.50 | $12.03 | 20,250 | — | — |
| 1997-09-17 | $11.56 | $12.08 | 23,625 | — | — |
| 1997-09-16 | $11.35 | $11.87 | 10,125 | — | — |
| 1997-09-15 | $11.11 | $11.62 | 27,000 | — | — |
| 1997-09-12 | $11.04 | $11.54 | 8,438 | — | — |
| 1997-09-11 | $10.89 | $11.39 | 3,375 | — | — |
| 1997-09-10 | $10.93 | $11.43 | 10,125 | — | — |
| 1997-09-09 | $10.91 | $11.41 | 2,363 | — | — |
| 1997-09-08 | $10.89 | $11.39 | 72,225 | — | — |
| 1997-09-05 | $10.87 | $11.37 | 12,825 | — | — |
| 1997-09-04 | $10.81 | $11.31 | 67,838 | — | — |
| 1997-09-03 | $10.94 | $11.44 | 31,388 | — | — |
| 1997-09-02 | $10.94 | $11.44 | 16,875 | — | — |
| 1997-08-29 | $10.78 | $11.27 | 12,488 | — | — |
| 1997-08-28 | $10.78 | $11.27 | 21,938 | — | — |
| 1997-08-27 | $10.67 | $11.15 | 25,988 | — | — |
| 1997-08-26 | $10.48 | $10.96 | 48,263 | — | — |
| 1997-08-25 | $10.00 | $10.46 | 10,125 | — | — |
| 1997-08-22 | $9.93 | $10.38 | 18,225 | — | — |
| 1997-08-21 | $9.98 | $10.44 | 24,300 | — | — |
| 1997-08-20 | $9.96 | $10.42 | 152,550 | — | — |
| 1997-08-19 | $9.46 | $9.90 | 38,813 | — | — |
| 1997-08-18 | $9.19 | $9.60 | 22,613 | — | — |
| 1997-08-15 | $9.11 | $9.53 | 20,925 | — | — |
| 1997-08-14 | $9.00 | $9.41 | 28,013 | — | — |
| 1997-08-13 | $8.85 | $9.26 | 35,100 | — | — |
| 1997-08-12 | $8.54 | $8.93 | 20,250 | — | — |
| 1997-08-11 | $8.39 | $8.77 | 30,375 | — | — |
| 1997-08-08 | $8.70 | $9.10 | 55,013 | — | — |
| 1997-08-07 | $8.81 | $9.22 | 45,563 | — | — |
| 1997-08-06 | $9.11 | $9.53 | 10,125 | — | — |
| 1997-08-05 | $9.19 | $9.60 | 16,538 | — | — |
| 1997-08-04 | $9.33 | $9.76 | 15,525 | — | — |
| 1997-08-01 | $9.30 | $9.72 | 46,238 | — | — |
| 1997-07-31 | $9.48 | $9.91 | 31,050 | — | — |
| 1997-07-30 | $9.44 | $9.88 | 63,788 | — | — |
| 1997-07-29 | $9.30 | $9.72 | 22,950 | — | — |
| 1997-07-28 | $9.30 | $9.72 | 47,588 | — | — |
| 1997-07-25 | $9.22 | $9.64 | 7,088 | — | — |
| 1997-07-24 | $9.22 | $9.64 | 7,425 | — | — |
| 1997-07-23 | $9.33 | $9.76 | 38,138 | — | — |
| 1997-07-22 | $8.89 | $9.30 | 7,425 | — | — |
| 1997-07-21 | $8.83 | $9.24 | 13,838 | — | — |
| 1997-07-18 | $8.85 | $9.26 | 14,850 | — | — |
| 1997-07-17 | $8.78 | $9.18 | 24,975 | — | — |
| 1997-07-16 | $8.78 | $9.18 | 29,363 | — | — |
| 1997-07-15 | $8.76 | $9.16 | 22,275 | — | — |
| 1997-07-14 | $8.70 | $9.10 | 19,575 | — | — |
| 1997-07-11 | $8.74 | $9.14 | 2,363 | — | — |
| 1997-07-10 | $8.74 | $9.14 | 64,800 | — | — |
| 1997-07-09 | $8.70 | $9.10 | 21,263 | — | — |
| 1997-07-08 | $8.67 | $9.06 | 27,338 | — | — |
| 1997-07-07 | $8.93 | $9.33 | 12,150 | — | — |
| 1997-07-03 | $9.04 | $9.45 | 675 | — | — |
| 1997-07-02 | $9.06 | $9.47 | 12,825 | — | — |
| 1997-07-01 | $9.11 | $9.53 | 43,875 | — | — |
| 1997-06-30 | $9.33 | $9.76 | 140,738 | — | — |
| 1997-06-27 | $9.07 | $9.49 | 66,488 | — | — |
| 1997-06-26 | $8.70 | $9.10 | 63,113 | — | — |
| 1997-06-25 | $8.59 | $8.99 | 33,750 | — | — |
| 1997-06-24 | $8.37 | $8.75 | 6,075 | — | — |
| 1997-06-23 | $8.44 | $8.83 | 21,600 | — | — |
| 1997-06-20 | $8.56 | $8.95 | 83,025 | — | — |
| 1997-06-19 | $8.52 | $8.91 | 40,500 | — | — |
| 1997-06-18 | $8.30 | $8.68 | 23,625 | — | — |
| 1997-06-17 | $8.37 | $8.75 | 26,325 | — | — |
| 1997-06-16 | $8.22 | $8.60 | 37,800 | — | — |
| 1997-06-13 | $8.04 | $8.40 | 49,950 | — | — |
| 1997-06-12 | $7.70 | $8.06 | 28,013 | — | — |
| 1997-06-11 | $7.81 | $8.17 | 14,513 | — | — |
| 1997-06-10 | $7.93 | $8.29 | 42,863 | — | — |
| 1997-06-09 | $7.98 | $8.35 | 39,488 | — | — |
| 1997-06-06 | $7.70 | $8.06 | 4,388 | — | — |
| 1997-06-05 | $7.70 | $8.06 | 19,238 | — | — |
| 1997-06-04 | $7.63 | $7.98 | 29,700 | — | — |
| 1997-06-03 | $7.59 | $7.94 | 172,800 | — | — |
| 1997-06-02 | $7.56 | $7.90 | 24,300 | — | — |
| 1997-05-30 | $7.44 | $7.78 | 17,888 | — | — |
| 1997-05-29 | $7.41 | $7.75 | 25,650 | — | — |
| 1997-05-28 | $7.22 | $7.55 | 10,125 | — | — |
| 1997-05-27 | $7.15 | $7.47 | 9,788 | — | — |
| 1997-05-23 | $7.04 | $7.36 | 12,825 | — | — |
| 1997-05-22 | $6.96 | $7.28 | 7,088 | — | — |
| 1997-05-21 | $6.93 | $7.24 | 8,775 | — | — |
| 1997-05-20 | $6.89 | $7.20 | 8,100 | — | — |
| 1997-05-19 | $6.89 | $7.20 | 6,750 | — | — |
| 1997-05-16 | $6.81 | $7.13 | 6,750 | — | — |
| 1997-05-15 | $6.89 | $7.20 | 19,913 | — | — |
| 1997-05-14 | $6.81 | $7.13 | 10,800 | — | — |
| 1997-05-13 | $6.74 | $7.05 | 63,788 | — | — |
| 1997-05-12 | $6.81 | $7.13 | 75,263 | — | — |
| 1997-05-09 | $6.96 | $7.28 | 36,450 | — | — |
| 1997-05-08 | $6.96 | $7.28 | 22,950 | — | — |
| 1997-05-07 | $7.00 | $7.32 | 40,500 | — | — |
| 1997-05-06 | $7.07 | $7.40 | 8,100 | — | — |
| 1997-05-05 | $7.11 | $7.44 | 75,600 | — | — |
| 1997-05-02 | $7.04 | $7.36 | 61,763 | — | — |
| 1997-05-01 | $6.74 | $7.05 | 89,775 | — | — |
| 1997-04-30 | $6.52 | $6.82 | 56,363 | — | — |
| 1997-04-29 | $6.44 | $6.74 | 25,650 | — | — |
| 1997-04-28 | $6.48 | $6.78 | 19,575 | — | — |
| 1997-04-25 | $6.37 | $6.66 | 22,950 | — | — |
| 1997-04-24 | $6.48 | $6.78 | 18,563 | — | — |
| 1997-04-23 | $6.37 | $6.66 | 67,500 | — | — |
| 1997-04-22 | $6.37 | $6.66 | 9,113 | — | — |
| 1997-04-21 | $6.30 | $6.58 | 21,263 | — | — |
| 1997-04-18 | $6.41 | $6.70 | 11,138 | — | — |
| 1997-04-17 | $6.41 | $6.70 | 172,800 | — | — |
| 1997-04-16 | $6.44 | $6.74 | 20,925 | — | — |
| 1997-04-15 | $6.22 | $6.51 | 32,063 | — | — |
| 1997-04-14 | $6.63 | $6.93 | 28,688 | — | — |
| 1997-04-11 | $6.78 | $7.09 | 8,438 | — | — |
| 1997-04-10 | $6.81 | $7.13 | 46,238 | — | — |
| 1997-04-09 | $6.78 | $7.09 | 15,525 | — | — |
| 1997-04-08 | $6.85 | $7.16 | 16,200 | — | — |
| 1997-04-07 | $6.81 | $7.13 | 8,438 | — | — |
| 1997-04-04 | $6.93 | $7.24 | 86,400 | — | — |
| 1997-04-03 | $6.93 | $7.24 | 5,400 | — | — |
| 1997-04-02 | $6.93 | $7.24 | 2,700 | — | — |
| 1997-04-01 | $7.00 | $7.32 | 9,450 | — | — |
| 1997-03-31 | $6.93 | $7.24 | 10,800 | — | — |
| 1997-03-27 | $6.74 | $7.05 | 67,500 | — | — |
| 1997-03-26 | $6.81 | $7.13 | 93,488 | — | — |
| 1997-03-25 | $6.78 | $7.09 | 1,688 | — | — |
| 1997-03-24 | $6.85 | $7.16 | 6,075 | — | — |
| 1997-03-21 | $6.89 | $7.20 | 18,225 | — | — |
| 1997-03-20 | $6.96 | $7.28 | 46,575 | — | — |
| 1997-03-19 | $6.89 | $7.20 | 17,550 | — | — |
| 1997-03-18 | $6.96 | $7.28 | 9,450 | — | — |
| 1997-03-17 | $6.81 | $7.13 | 12,825 | — | — |
| 1997-03-14 | $6.78 | $7.09 | 15,525 | — | — |
| 1997-03-13 | $6.81 | $7.13 | 21,600 | — | — |
| 1997-03-12 | $6.96 | $7.28 | 14,850 | — | — |
| 1997-03-11 | $7.00 | $7.32 | 21,263 | — | — |
| 1997-03-10 | $7.15 | $7.47 | 13,838 | — | — |
| 1997-03-07 | $7.04 | $7.36 | 15,863 | — | — |
| 1997-03-06 | $7.19 | $7.51 | 10,125 | — | — |
| 1997-03-05 | $7.04 | $7.36 | 3,038 | — | — |
| 1997-03-04 | $7.00 | $7.32 | 17,213 | — | — |
| 1997-03-03 | $7.04 | $7.36 | 4,725 | — | — |
| 1997-02-28 | $7.04 | $7.36 | 36,113 | — | — |
| 1997-02-27 | $7.33 | $7.67 | 22,275 | — | — |
| 1997-02-26 | $7.33 | $7.67 | 4,050 | — | — |
| 1997-02-25 | $7.41 | $7.75 | 17,213 | — | — |
| 1997-02-24 | $7.22 | $7.55 | 2,025 | — | — |
| 1997-02-21 | $7.22 | $7.55 | 4,050 | — | — |
| 1997-02-20 | $7.22 | $7.55 | 35,100 | — | — |
| 1997-02-19 | $7.44 | $7.78 | 9,788 | — | — |
| 1997-02-18 | $7.41 | $7.75 | 19,238 | — | — |
| 1997-02-14 | $7.22 | $7.55 | 21,263 | — | — |
| 1997-02-13 | $7.33 | $7.67 | 11,813 | — | — |
| 1997-02-12 | $7.15 | $7.47 | 4,725 | — | — |
| 1997-02-11 | $7.22 | $7.55 | 4,388 | — | — |
| 1997-02-10 | $7.22 | $7.55 | 7,088 | — | — |
| 1997-02-07 | $7.33 | $7.67 | 4,388 | — | — |
| 1997-02-06 | $7.33 | $7.67 | 27,000 | — | — |
| 1997-02-05 | $7.26 | $7.59 | 29,025 | — | — |
| 1997-02-04 | $7.30 | $7.63 | 19,238 | — | — |
| 1997-02-03 | $7.22 | $7.55 | 14,850 | — | — |
| 1997-01-31 | $7.30 | $7.63 | 17,888 | — | — |
| 1997-01-30 | $7.30 | $7.63 | 15,525 | — | — |
| 1997-01-29 | $7.33 | $7.67 | 20,925 | — | — |
| 1997-01-28 | $7.22 | $7.55 | 9,113 | — | — |
| 1997-01-27 | $7.30 | $7.63 | 4,050 | — | — |
| 1997-01-24 | $7.30 | $7.63 | 19,913 | — | — |
| 1997-01-23 | $7.22 | $7.55 | 38,475 | — | — |
| 1997-01-22 | $7.22 | $7.55 | 16,875 | — | — |
| 1997-01-21 | $7.15 | $7.47 | 22,613 | — | — |
| 1997-01-20 | $7.22 | $7.55 | 7,088 | — | — |
| 1997-01-17 | $7.22 | $7.55 | 18,563 | — | — |
| 1997-01-16 | $7.26 | $7.59 | 14,513 | — | — |
| 1997-01-15 | $7.30 | $7.63 | 9,788 | — | — |
| 1997-01-14 | $7.22 | $7.55 | 23,288 | — | — |
| 1997-01-13 | $7.37 | $7.71 | 23,625 | — | — |
| 1997-01-10 | $7.22 | $7.55 | 8,100 | — | — |
| 1997-01-09 | $7.22 | $7.55 | 26,325 | — | — |
| 1997-01-08 | $7.22 | $7.55 | 18,225 | — | — |
| 1997-01-07 | $7.15 | $7.47 | 9,450 | — | — |
| 1997-01-06 | $7.04 | $7.36 | 13,500 | — | — |
| 1997-01-03 | $6.89 | $7.20 | 13,500 | — | — |
| 1997-01-02 | $6.85 | $7.16 | 7,088 | — | — |