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
- 1980-03-17 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 | $9.32 | $10.14 | 18,301 | — | — |
| 1997-12-30 | $9.15 | $9.95 | 17,386 | — | — |
| 1997-12-29 | $9.22 | $10.03 | 20,680 | — | — |
| 1997-12-26 | $9.56 | $10.40 | 2,928 | — | — |
| 1997-12-24 | $9.63 | $10.47 | 5,673 | — | — |
| 1997-12-23 | $9.63 | $10.47 | 5,490 | — | — |
| 1997-12-22 | $9.56 | $10.40 | 49,047 | — | — |
| 1997-12-19 | $9.66 | $10.51 | 41,910 | — | — |
| 1997-12-18 | $9.84 | $10.70 | 16,288 | — | — |
| 1997-12-17 | $9.90 | $10.77 | 12,079 | — | — |
| 1997-12-16 | $10.01 | $10.88 | 33,125 | — | — |
| 1997-12-15 | $10.18 | $11.07 | 34,040 | — | — |
| 1997-12-12 | $10.25 | $11.14 | 26,354 | — | — |
| 1997-12-11 | $9.90 | $10.77 | 12,262 | — | — |
| 1997-12-10 | $9.84 | $10.70 | 13,909 | — | — |
| 1997-12-09 | $10.01 | $10.85 | 19,582 | — | — |
| 1997-12-08 | $9.80 | $10.63 | 89,676 | — | — |
| 1997-12-05 | $9.84 | $10.67 | 23,426 | — | — |
| 1997-12-04 | $9.73 | $10.56 | 31,844 | — | — |
| 1997-12-03 | $9.77 | $10.59 | 74,669 | — | — |
| 1997-12-02 | $9.77 | $10.59 | 23,243 | — | — |
| 1997-12-01 | $9.63 | $10.44 | 22,877 | — | — |
| 1997-11-28 | $9.43 | $10.22 | 2,928 | — | — |
| 1997-11-26 | $9.49 | $10.30 | 4,758 | — | — |
| 1997-11-25 | $9.53 | $10.33 | 24,158 | — | — |
| 1997-11-24 | $9.56 | $10.37 | 21,229 | — | — |
| 1997-11-21 | $9.56 | $10.37 | 7,321 | — | — |
| 1997-11-20 | $9.49 | $10.30 | 5,307 | — | — |
| 1997-11-19 | $9.46 | $10.26 | 6,039 | — | — |
| 1997-11-18 | $9.49 | $10.30 | 4,209 | — | — |
| 1997-11-17 | $9.49 | $10.30 | 15,190 | — | — |
| 1997-11-14 | $9.43 | $10.22 | 28,550 | — | — |
| 1997-11-13 | $9.29 | $10.07 | 17,203 | — | — |
| 1997-11-12 | $9.43 | $10.22 | 45,753 | — | — |
| 1997-11-11 | $9.49 | $10.30 | 19,948 | — | — |
| 1997-11-10 | $9.53 | $10.33 | 8,602 | — | — |
| 1997-11-07 | $9.53 | $10.33 | 11,530 | — | — |
| 1997-11-06 | $9.43 | $10.22 | 74,486 | — | — |
| 1997-11-05 | $9.56 | $10.37 | 15,556 | — | — |
| 1997-11-04 | $9.53 | $10.33 | 1,464 | — | — |
| 1997-11-03 | $9.63 | $10.44 | 6,405 | — | — |
| 1997-10-31 | $9.60 | $10.41 | 44,655 | — | — |
| 1997-10-30 | $9.63 | $10.44 | 30,014 | — | — |
| 1997-10-29 | $9.36 | $10.15 | 4,392 | — | — |
| 1997-10-28 | $9.22 | $10.00 | 21,412 | — | — |
| 1997-10-27 | $9.12 | $9.89 | 18,667 | — | — |
| 1997-10-24 | $9.53 | $10.33 | 25,622 | — | — |
| 1997-10-23 | $9.56 | $10.37 | 16,471 | — | — |
| 1997-10-22 | $9.63 | $10.44 | 8,419 | — | — |
| 1997-10-21 | $9.66 | $10.48 | 12,445 | — | — |
| 1997-10-20 | $9.56 | $10.37 | 7,137 | — | — |
| 1997-10-17 | $9.56 | $10.37 | 40,263 | — | — |
| 1997-10-16 | $9.77 | $10.59 | 21,778 | — | — |
| 1997-10-15 | $9.97 | $10.81 | 69,362 | — | — |
| 1997-10-14 | $9.97 | $10.81 | 51,976 | — | — |
| 1997-10-13 | $9.53 | $10.33 | 41,361 | — | — |
| 1997-10-10 | $9.56 | $10.37 | 34,772 | — | — |
| 1997-10-09 | $9.15 | $9.93 | 22,877 | — | — |
| 1997-10-08 | $9.15 | $9.93 | 58,747 | — | — |
| 1997-10-07 | $9.19 | $9.96 | 29,099 | — | — |
| 1997-10-06 | $9.19 | $9.96 | 45,021 | — | — |
| 1997-10-03 | $9.19 | $9.96 | 19,582 | — | — |
| 1997-10-02 | $9.22 | $10.00 | 8,053 | — | — |
| 1997-10-01 | $9.25 | $10.04 | 41,361 | — | — |
| 1997-09-30 | $9.02 | $9.78 | 37,701 | — | — |
| 1997-09-29 | $9.25 | $10.04 | 1,139,985 | — | — |
| 1997-09-26 | $8.74 | $9.48 | 38,433 | — | — |
| 1997-09-25 | $8.85 | $9.59 | 9,334 | — | — |
| 1997-09-24 | $8.81 | $9.56 | 3,660 | — | — |
| 1997-09-23 | $8.85 | $9.59 | 15,922 | — | — |
| 1997-09-22 | $8.61 | $9.33 | 58,015 | — | — |
| 1997-09-19 | $8.95 | $9.70 | 36,419 | — | — |
| 1997-09-18 | $9.02 | $9.78 | 53,257 | — | — |
| 1997-09-17 | $9.12 | $9.89 | 18,118 | — | — |
| 1997-09-16 | $9.19 | $9.96 | 6,771 | — | — |
| 1997-09-15 | $8.98 | $9.74 | 23,792 | — | — |
| 1997-09-12 | $9.22 | $10.00 | 12,079 | — | — |
| 1997-09-11 | $8.95 | $9.70 | 12,628 | — | — |
| 1997-09-10 | $9.05 | $9.81 | 5,490 | — | — |
| 1997-09-09 | $9.02 | $9.75 | 16,105 | — | — |
| 1997-09-08 | $8.81 | $9.53 | 62,407 | — | — |
| 1997-09-05 | $8.74 | $9.45 | 29,648 | — | — |
| 1997-09-04 | $8.67 | $9.38 | 33,308 | — | — |
| 1997-09-03 | $9.08 | $9.82 | 24,524 | — | — |
| 1997-09-02 | $9.08 | $9.82 | 20,314 | — | — |
| 1997-08-29 | $8.67 | $9.38 | 54,538 | — | — |
| 1997-08-28 | $8.47 | $9.16 | 49,596 | — | — |
| 1997-08-27 | $8.61 | $9.30 | 7,504 | — | — |
| 1997-08-26 | $8.54 | $9.23 | 19,948 | — | — |
| 1997-08-25 | $8.78 | $9.49 | 5,856 | — | — |
| 1997-08-22 | $8.74 | $9.45 | 26,171 | — | — |
| 1997-08-21 | $8.81 | $9.53 | 19,399 | — | — |
| 1997-08-20 | $8.81 | $9.53 | 13,909 | — | — |
| 1997-08-19 | $8.78 | $9.49 | 12,628 | — | — |
| 1997-08-18 | $8.67 | $9.38 | 9,334 | — | — |
| 1997-08-15 | $8.64 | $9.34 | 12,079 | — | — |
| 1997-08-14 | $8.88 | $9.60 | 12,811 | — | — |
| 1997-08-13 | $8.64 | $9.34 | 20,863 | — | — |
| 1997-08-12 | $8.64 | $9.34 | 15,922 | — | — |
| 1997-08-11 | $8.81 | $9.53 | 9,517 | — | — |
| 1997-08-08 | $8.88 | $9.60 | 7,504 | — | — |
| 1997-08-07 | $9.12 | $9.86 | 14,092 | — | — |
| 1997-08-06 | $9.29 | $10.04 | 21,046 | — | — |
| 1997-08-05 | $9.29 | $10.04 | 7,137 | — | — |
| 1997-08-04 | $9.32 | $10.08 | 56,002 | — | — |
| 1997-08-01 | $8.79 | $9.47 | 20,735 | — | — |
| 1997-07-31 | $8.69 | $9.37 | 22,145 | — | — |
| 1997-07-30 | $8.60 | $9.27 | 11,072 | — | — |
| 1997-07-29 | $8.66 | $9.34 | 16,306 | — | — |
| 1997-07-28 | $8.57 | $9.24 | 29,794 | — | — |
| 1997-07-25 | $8.48 | $9.14 | 70,460 | — | — |
| 1997-07-24 | $8.26 | $8.90 | 69,453 | — | — |
| 1997-07-23 | $8.07 | $8.70 | 23,956 | — | — |
| 1997-07-22 | $8.01 | $8.63 | 42,276 | — | — |
| 1997-07-21 | $8.35 | $9.00 | 26,372 | — | — |
| 1997-07-18 | $8.44 | $9.10 | 23,151 | — | — |
| 1997-07-17 | $8.51 | $9.17 | 23,352 | — | — |
| 1997-07-16 | $8.66 | $9.34 | 35,633 | — | — |
| 1997-07-15 | $8.54 | $9.20 | 10,066 | — | — |
| 1997-07-14 | $8.60 | $9.27 | 8,656 | — | — |
| 1997-07-11 | $8.57 | $9.24 | 27,781 | — | — |
| 1997-07-10 | $8.54 | $9.20 | 26,372 | — | — |
| 1997-07-09 | $8.75 | $9.44 | 22,950 | — | — |
| 1997-07-08 | $8.72 | $9.40 | 19,729 | — | — |
| 1997-07-07 | $8.57 | $9.24 | 19,527 | — | — |
| 1997-07-03 | $8.57 | $9.24 | 11,878 | — | — |
| 1997-07-02 | $8.66 | $9.34 | 17,716 | — | — |
| 1997-07-01 | $8.57 | $9.24 | 32,009 | — | — |
| 1997-06-30 | $8.38 | $9.03 | 34,827 | — | — |
| 1997-06-27 | $8.57 | $9.24 | 8,254 | — | — |
| 1997-06-26 | $8.48 | $9.14 | 16,105 | — | — |
| 1997-06-25 | $8.57 | $9.24 | 13,287 | — | — |
| 1997-06-24 | $8.66 | $9.34 | 18,923 | — | — |
| 1997-06-23 | $8.54 | $9.20 | 26,775 | — | — |
| 1997-06-20 | $8.51 | $9.17 | 44,088 | — | — |
| 1997-06-19 | $8.72 | $9.40 | 27,379 | — | — |
| 1997-06-18 | $8.69 | $9.37 | 12,280 | — | — |
| 1997-06-17 | $8.79 | $9.47 | 27,983 | — | — |
| 1997-06-16 | $8.79 | $9.47 | 29,996 | — | — |
| 1997-06-13 | $8.82 | $9.50 | 19,527 | — | — |
| 1997-06-12 | $8.88 | $9.57 | 17,917 | — | — |
| 1997-06-11 | $8.79 | $9.47 | 11,676 | — | — |
| 1997-06-10 | $8.82 | $9.48 | 8,656 | — | — |
| 1997-06-09 | $8.82 | $9.48 | 12,079 | — | — |
| 1997-06-06 | $8.82 | $9.48 | 54,153 | — | — |
| 1997-06-05 | $8.88 | $9.54 | 14,897 | — | — |
| 1997-06-04 | $8.82 | $9.48 | 27,983 | — | — |
| 1997-06-03 | $8.82 | $9.48 | 12,079 | — | — |
| 1997-06-02 | $8.75 | $9.41 | 24,762 | — | — |
| 1997-05-30 | $8.69 | $9.34 | 9,663 | — | — |
| 1997-05-29 | $8.79 | $9.44 | 10,066 | — | — |
| 1997-05-28 | $8.79 | $9.44 | 25,969 | — | — |
| 1997-05-27 | $8.79 | $9.44 | 38,048 | — | — |
| 1997-05-23 | $8.82 | $9.48 | 7,449 | — | — |
| 1997-05-22 | $8.72 | $9.38 | 7,851 | — | — |
| 1997-05-21 | $8.72 | $9.38 | 74,285 | — | — |
| 1997-05-20 | $8.72 | $9.38 | 8,656 | — | — |
| 1997-05-19 | $8.75 | $9.41 | 19,326 | — | — |
| 1997-05-16 | $8.72 | $9.38 | 17,917 | — | — |
| 1997-05-15 | $8.69 | $9.34 | 8,254 | — | — |
| 1997-05-14 | $8.69 | $9.34 | 21,138 | — | — |
| 1997-05-13 | $8.51 | $9.14 | 40,263 | — | — |
| 1997-05-12 | $8.20 | $8.81 | 25,164 | — | — |
| 1997-05-09 | $8.51 | $9.14 | 6,845 | — | — |
| 1997-05-08 | $8.51 | $9.14 | 7,650 | — | — |
| 1997-05-07 | $8.60 | $9.24 | 7,449 | — | — |
| 1997-05-06 | $8.57 | $9.21 | 24,359 | — | — |
| 1997-05-05 | $8.69 | $9.34 | 11,274 | — | — |
| 1997-05-02 | $8.82 | $9.48 | 30,600 | — | — |
| 1997-05-01 | $8.69 | $9.34 | 9,864 | — | — |
| 1997-04-30 | $8.69 | $9.34 | 19,125 | — | — |
| 1997-04-29 | $8.57 | $9.21 | 6,039 | — | — |
| 1997-04-28 | $8.44 | $9.08 | 52,946 | — | — |
| 1997-04-25 | $8.51 | $9.14 | 9,059 | — | — |
| 1997-04-24 | $8.32 | $8.94 | 21,541 | — | — |
| 1997-04-23 | $8.32 | $8.94 | 14,092 | — | — |
| 1997-04-22 | $8.38 | $9.01 | 42,276 | — | — |
| 1997-04-21 | $8.38 | $9.01 | 55,563 | — | — |
| 1997-04-18 | $8.32 | $8.94 | 44,893 | — | — |
| 1997-04-17 | $8.38 | $9.01 | 18,722 | — | — |
| 1997-04-16 | $8.38 | $9.01 | 130,854 | — | — |
| 1997-04-15 | $8.32 | $8.94 | 16,910 | — | — |
| 1997-04-14 | $8.26 | $8.88 | 107,300 | — | — |
| 1997-04-11 | $8.20 | $8.81 | 12,280 | — | — |
| 1997-04-10 | $8.26 | $8.88 | 9,059 | — | — |
| 1997-04-09 | $8.13 | $8.74 | 15,501 | — | — |
| 1997-04-08 | $8.13 | $8.74 | 42,477 | — | — |
| 1997-04-07 | $8.13 | $8.74 | 5,033 | — | — |
| 1997-04-04 | $8.07 | $8.68 | 12,683 | — | — |
| 1997-04-03 | $8.01 | $8.61 | 12,683 | — | — |
| 1997-04-02 | $8.13 | $8.74 | 48,315 | — | — |
| 1997-04-01 | $8.38 | $9.01 | 22,547 | — | — |
| 1997-03-31 | $8.26 | $8.88 | 28,788 | — | — |
| 1997-03-27 | $8.13 | $8.74 | 23,352 | — | — |
| 1997-03-26 | $8.13 | $8.74 | 44,893 | — | — |
| 1997-03-25 | $8.20 | $8.81 | 42,477 | — | — |
| 1997-03-24 | $7.95 | $8.54 | 23,151 | — | — |
| 1997-03-21 | $7.95 | $8.54 | 46,302 | — | — |
| 1997-03-20 | $8.20 | $8.81 | 13,689 | — | — |
| 1997-03-19 | $8.26 | $8.88 | 24,158 | — | — |
| 1997-03-18 | $8.26 | $8.88 | 15,702 | — | — |
| 1997-03-17 | $8.38 | $9.01 | 5,435 | — | — |
| 1997-03-14 | $8.51 | $9.14 | 23,352 | — | — |
| 1997-03-13 | $8.44 | $9.08 | 16,105 | — | — |
| 1997-03-12 | $8.38 | $9.01 | 19,729 | — | — |
| 1997-03-11 | $8.57 | $9.18 | 33,821 | — | — |
| 1997-03-10 | $8.32 | $8.92 | 52,946 | — | — |
| 1997-03-07 | $8.32 | $8.92 | 62,407 | — | — |
| 1997-03-06 | $8.26 | $8.85 | 22,346 | — | — |
| 1997-03-05 | $8.20 | $8.78 | 34,827 | — | — |
| 1997-03-04 | $8.26 | $8.85 | 20,131 | — | — |
| 1997-03-03 | $8.38 | $8.98 | 43,685 | — | — |
| 1997-02-28 | $8.13 | $8.72 | 3,825 | — | — |
| 1997-02-27 | $8.07 | $8.65 | 10,267 | — | — |
| 1997-02-26 | $8.13 | $8.72 | 33,619 | — | — |
| 1997-02-25 | $8.07 | $8.65 | 54,355 | — | — |
| 1997-02-24 | $8.13 | $8.72 | 2,818 | — | — |
| 1997-02-21 | $8.13 | $8.72 | 14,696 | — | — |
| 1997-02-20 | $8.13 | $8.72 | 30,398 | — | — |
| 1997-02-19 | $8.07 | $8.65 | 17,716 | — | — |
| 1997-02-18 | $8.07 | $8.65 | 25,969 | — | — |
| 1997-02-14 | $8.07 | $8.65 | 13,689 | — | — |
| 1997-02-13 | $8.01 | $8.58 | 25,969 | — | — |
| 1997-02-12 | $8.07 | $8.65 | 14,696 | — | — |
| 1997-02-11 | $8.07 | $8.65 | 51,738 | — | — |
| 1997-02-10 | $8.07 | $8.65 | 26,573 | — | — |
| 1997-02-07 | $8.07 | $8.65 | 34,022 | — | — |
| 1997-02-06 | $7.95 | $8.52 | 38,250 | — | — |
| 1997-02-05 | $7.95 | $8.52 | 19,930 | — | — |
| 1997-02-04 | $8.01 | $8.58 | 35,029 | — | — |
| 1997-02-03 | $8.01 | $8.58 | 19,527 | — | — |
| 1997-01-31 | $7.95 | $8.52 | 39,457 | — | — |
| 1997-01-30 | $8.01 | $8.58 | 20,534 | — | — |
| 1997-01-29 | $8.01 | $8.58 | 20,131 | — | — |
| 1997-01-28 | $8.13 | $8.72 | 44,893 | — | — |
| 1997-01-27 | $7.95 | $8.52 | 31,002 | — | — |
| 1997-01-24 | $8.01 | $8.58 | 23,956 | — | — |
| 1997-01-23 | $8.07 | $8.65 | 37,042 | — | — |
| 1997-01-22 | $8.20 | $8.78 | 16,508 | — | — |
| 1997-01-21 | $8.32 | $8.92 | 24,158 | — | — |
| 1997-01-20 | $8.20 | $8.78 | 31,204 | — | — |
| 1997-01-17 | $8.20 | $8.78 | 22,145 | — | — |
| 1997-01-16 | $8.13 | $8.72 | 26,573 | — | — |
| 1997-01-15 | $8.01 | $8.58 | 24,359 | — | — |
| 1997-01-14 | $7.82 | $8.38 | 12,280 | — | — |
| 1997-01-13 | $7.76 | $8.32 | 36,438 | — | — |
| 1997-01-10 | $7.76 | $8.32 | 30,801 | — | — |
| 1997-01-09 | $7.70 | $8.25 | 10,670 | — | — |
| 1997-01-08 | $7.76 | $8.32 | 16,306 | — | — |
| 1997-01-07 | $7.70 | $8.25 | 33,217 | — | — |
| 1997-01-06 | $7.95 | $8.52 | 34,626 | — | — |
| 1997-01-03 | $8.13 | $8.72 | 19,729 | — | — |
| 1997-01-02 | $8.20 | $8.78 | 22,950 | — | — |