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
- 1988-09-19 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 | $8.88 | $17.73 | 19,800 | — | — |
| 1997-12-30 | $8.88 | $17.73 | 20,300 | — | — |
| 1997-12-29 | $8.94 | $17.85 | 35,100 | — | — |
| 1997-12-26 | $8.94 | $17.85 | 17,600 | — | — |
| 1997-12-24 | $9.06 | $18.10 | 12,900 | — | — |
| 1997-12-23 | $9.00 | $17.98 | 39,100 | — | — |
| 1997-12-22 | $9.00 | $17.98 | 38,800 | — | — |
| 1997-12-19 | $9.00 | $17.98 | 28,600 | — | — |
| 1997-12-18 | $8.88 | $17.73 | 18,800 | — | — |
| 1997-12-17 | $8.94 | $17.85 | 23,600 | — | — |
| 1997-12-16 | $9.00 | $17.98 | 22,000 | — | — |
| 1997-12-15 | $8.94 | $17.85 | 42,500 | — | — |
| 1997-12-12 | $8.81 | $17.60 | 15,500 | — | — |
| 1997-12-11 | $8.75 | $17.48 | 38,200 | — | — |
| 1997-12-10 | $8.69 | $17.35 | 16,300 | — | — |
| 1997-12-09 | $8.69 | $17.35 | 27,900 | — | — |
| 1997-12-08 | $8.69 | $17.35 | 79,500 | — | — |
| 1997-12-05 | $8.69 | $17.35 | 17,900 | — | — |
| 1997-12-04 | $8.69 | $17.35 | 21,700 | — | — |
| 1997-12-03 | $8.63 | $17.23 | 43,500 | — | — |
| 1997-12-02 | $8.75 | $17.38 | 58,100 | — | — |
| 1997-12-01 | $8.63 | $17.13 | 19,200 | — | — |
| 1997-11-28 | $8.69 | $17.26 | 8,500 | — | — |
| 1997-11-26 | $8.56 | $17.01 | 22,200 | — | — |
| 1997-11-25 | $8.56 | $17.01 | 22,700 | — | — |
| 1997-11-24 | $8.63 | $17.13 | 31,500 | — | — |
| 1997-11-21 | $8.69 | $17.26 | 22,700 | — | — |
| 1997-11-20 | $8.63 | $17.13 | 40,300 | — | — |
| 1997-11-19 | $8.75 | $17.38 | 32,600 | — | — |
| 1997-11-18 | $8.63 | $17.13 | 38,400 | — | — |
| 1997-11-17 | $8.69 | $17.26 | 13,700 | — | — |
| 1997-11-14 | $8.63 | $17.13 | 15,800 | — | — |
| 1997-11-13 | $8.69 | $17.26 | 21,400 | — | — |
| 1997-11-12 | $8.75 | $17.38 | 16,700 | — | — |
| 1997-11-11 | $8.69 | $17.26 | 25,000 | — | — |
| 1997-11-10 | $8.63 | $17.13 | 26,200 | — | — |
| 1997-11-07 | $8.63 | $17.13 | 15,900 | — | — |
| 1997-11-06 | $8.56 | $17.01 | 18,200 | — | — |
| 1997-11-05 | $8.63 | $17.13 | 16,700 | — | — |
| 1997-11-04 | $8.75 | $17.29 | 12,300 | — | — |
| 1997-11-03 | $8.69 | $17.16 | 12,000 | — | — |
| 1997-10-31 | $8.75 | $17.29 | 8,300 | — | — |
| 1997-10-30 | $8.69 | $17.16 | 13,000 | — | — |
| 1997-10-29 | $8.69 | $17.16 | 9,500 | — | — |
| 1997-10-28 | $8.63 | $17.04 | 20,800 | — | — |
| 1997-10-27 | $8.69 | $17.16 | 37,000 | — | — |
| 1997-10-24 | $8.81 | $17.41 | 26,600 | — | — |
| 1997-10-23 | $8.75 | $17.29 | 14,000 | — | — |
| 1997-10-22 | $8.88 | $17.53 | 8,800 | — | — |
| 1997-10-21 | $8.75 | $17.29 | 10,900 | — | — |
| 1997-10-20 | $8.75 | $17.29 | 13,600 | — | — |
| 1997-10-17 | $8.81 | $17.41 | 14,600 | — | — |
| 1997-10-16 | $8.81 | $17.41 | 42,500 | — | — |
| 1997-10-15 | $8.75 | $17.29 | 19,200 | — | — |
| 1997-10-14 | $8.88 | $17.53 | 13,100 | — | — |
| 1997-10-13 | $8.88 | $17.53 | 2,500 | — | — |
| 1997-10-10 | $8.88 | $17.53 | 13,200 | — | — |
| 1997-10-09 | $8.88 | $17.53 | 15,500 | — | — |
| 1997-10-08 | $8.81 | $17.41 | 38,900 | — | — |
| 1997-10-07 | $8.88 | $17.53 | 8,900 | — | — |
| 1997-10-06 | $8.88 | $17.53 | 8,800 | — | — |
| 1997-10-03 | $8.88 | $17.53 | 33,700 | — | — |
| 1997-10-02 | $8.94 | $17.66 | 15,300 | — | — |
| 1997-10-01 | $8.81 | $17.41 | 22,700 | — | — |
| 1997-09-30 | $8.94 | $17.56 | 43,700 | — | — |
| 1997-09-29 | $8.81 | $17.32 | 22,500 | — | — |
| 1997-09-26 | $8.81 | $17.32 | 22,400 | — | — |
| 1997-09-25 | $8.94 | $17.56 | 30,600 | — | — |
| 1997-09-24 | $9.06 | $17.81 | 63,600 | — | — |
| 1997-09-23 | $9.13 | $17.93 | 18,400 | — | — |
| 1997-09-22 | $9.13 | $17.93 | 12,300 | — | — |
| 1997-09-19 | $9.13 | $17.93 | 16,600 | — | — |
| 1997-09-18 | $9.13 | $17.93 | 19,700 | — | — |
| 1997-09-17 | $9.13 | $17.93 | 21,200 | — | — |
| 1997-09-16 | $9.13 | $17.93 | 56,600 | — | — |
| 1997-09-15 | $9.00 | $17.68 | 14,500 | — | — |
| 1997-09-12 | $9.00 | $17.68 | 11,400 | — | — |
| 1997-09-11 | $8.94 | $17.56 | 15,300 | — | — |
| 1997-09-10 | $8.94 | $17.56 | 34,500 | — | — |
| 1997-09-09 | $9.00 | $17.68 | 31,800 | — | — |
| 1997-09-08 | $9.00 | $17.68 | 3,400 | — | — |
| 1997-09-05 | $9.00 | $17.68 | 12,900 | — | — |
| 1997-09-04 | $9.00 | $17.68 | 12,600 | — | — |
| 1997-09-03 | $9.00 | $17.68 | 11,000 | — | — |
| 1997-09-02 | $9.00 | $17.59 | 30,500 | — | — |
| 1997-08-29 | $9.00 | $17.59 | 17,900 | — | — |
| 1997-08-28 | $9.00 | $17.59 | 20,000 | — | — |
| 1997-08-27 | $8.88 | $17.34 | 16,300 | — | — |
| 1997-08-26 | $8.88 | $17.34 | 13,700 | — | — |
| 1997-08-25 | $8.88 | $17.34 | 36,900 | — | — |
| 1997-08-22 | $8.81 | $17.22 | 36,200 | — | — |
| 1997-08-21 | $8.88 | $17.34 | 19,500 | — | — |
| 1997-08-20 | $8.88 | $17.34 | 11,700 | — | — |
| 1997-08-19 | $8.94 | $17.46 | 24,500 | — | — |
| 1997-08-18 | $8.94 | $17.46 | 35,300 | — | — |
| 1997-08-15 | $8.94 | $17.46 | 17,800 | — | — |
| 1997-08-14 | $9.00 | $17.59 | 16,000 | — | — |
| 1997-08-13 | $9.00 | $17.59 | 19,100 | — | — |
| 1997-08-12 | $8.94 | $17.46 | 14,900 | — | — |
| 1997-08-11 | $8.88 | $17.34 | 23,800 | — | — |
| 1997-08-08 | $8.94 | $17.46 | 7,000 | — | — |
| 1997-08-07 | $8.94 | $17.46 | 10,800 | — | — |
| 1997-08-06 | $8.94 | $17.46 | 39,900 | — | — |
| 1997-08-05 | $9.00 | $17.49 | 30,600 | — | — |
| 1997-08-04 | $8.94 | $17.37 | 6,200 | — | — |
| 1997-08-01 | $8.88 | $17.25 | 65,000 | — | — |
| 1997-07-31 | $9.06 | $17.61 | 18,600 | — | — |
| 1997-07-30 | $9.00 | $17.49 | 21,400 | — | — |
| 1997-07-29 | $9.06 | $17.61 | 12,400 | — | — |
| 1997-07-28 | $9.00 | $17.49 | 20,300 | — | — |
| 1997-07-25 | $9.13 | $17.73 | 24,000 | — | — |
| 1997-07-24 | $9.13 | $17.73 | 36,000 | — | — |
| 1997-07-23 | $9.06 | $17.61 | 46,800 | — | — |
| 1997-07-22 | $9.13 | $17.73 | 45,300 | — | — |
| 1997-07-21 | $9.00 | $17.49 | 11,100 | — | — |
| 1997-07-18 | $8.94 | $17.37 | 34,500 | — | — |
| 1997-07-17 | $9.00 | $17.49 | 54,400 | — | — |
| 1997-07-16 | $9.06 | $17.61 | 10,300 | — | — |
| 1997-07-15 | $8.94 | $17.37 | 22,600 | — | — |
| 1997-07-14 | $8.94 | $17.37 | 14,200 | — | — |
| 1997-07-11 | $9.00 | $17.49 | 26,300 | — | — |
| 1997-07-10 | $9.00 | $17.49 | 31,000 | — | — |
| 1997-07-09 | $9.00 | $17.49 | 18,100 | — | — |
| 1997-07-08 | $9.00 | $17.39 | 21,600 | — | — |
| 1997-07-07 | $8.94 | $17.27 | 38,800 | — | — |
| 1997-07-03 | $8.94 | $17.27 | 42,500 | — | — |
| 1997-07-02 | $8.94 | $17.27 | 11,500 | — | — |
| 1997-07-01 | $8.88 | $17.15 | 31,500 | — | — |
| 1997-06-30 | $8.88 | $17.15 | 16,000 | — | — |
| 1997-06-27 | $8.94 | $17.27 | 14,200 | — | — |
| 1997-06-26 | $8.88 | $17.15 | 15,400 | — | — |
| 1997-06-25 | $8.81 | $17.03 | 18,500 | — | — |
| 1997-06-24 | $8.81 | $17.03 | 20,200 | — | — |
| 1997-06-23 | $8.88 | $17.15 | 20,400 | — | — |
| 1997-06-20 | $8.88 | $17.15 | 12,400 | — | — |
| 1997-06-19 | $8.75 | $16.91 | 14,600 | — | — |
| 1997-06-18 | $8.75 | $16.91 | 35,800 | — | — |
| 1997-06-17 | $8.88 | $17.15 | 46,600 | — | — |
| 1997-06-16 | $8.75 | $16.91 | 11,700 | — | — |
| 1997-06-13 | $8.75 | $16.91 | 6,200 | — | — |
| 1997-06-12 | $8.75 | $16.91 | 17,400 | — | — |
| 1997-06-11 | $8.63 | $16.67 | 29,800 | — | — |
| 1997-06-10 | $8.63 | $16.67 | 13,600 | — | — |
| 1997-06-09 | $8.75 | $16.91 | 17,700 | — | — |
| 1997-06-06 | $8.75 | $16.91 | 25,700 | — | — |
| 1997-06-05 | $8.63 | $16.67 | 2,500 | — | — |
| 1997-06-04 | $8.75 | $16.91 | 9,100 | — | — |
| 1997-06-03 | $8.75 | $16.81 | 18,500 | — | — |
| 1997-06-02 | $8.63 | $16.57 | 9,600 | — | — |
| 1997-05-30 | $8.75 | $16.81 | 19,100 | — | — |
| 1997-05-29 | $8.63 | $16.57 | 11,100 | — | — |
| 1997-05-28 | $8.75 | $16.81 | 39,800 | — | — |
| 1997-05-27 | $8.75 | $16.81 | 7,300 | — | — |
| 1997-05-23 | $8.75 | $16.81 | 29,200 | — | — |
| 1997-05-22 | $8.75 | $16.81 | 38,400 | — | — |
| 1997-05-21 | $8.75 | $16.81 | 29,300 | — | — |
| 1997-05-20 | $8.75 | $16.81 | 42,000 | — | — |
| 1997-05-19 | $8.63 | $16.57 | 31,300 | — | — |
| 1997-05-16 | $8.63 | $16.57 | 15,000 | — | — |
| 1997-05-15 | $8.63 | $16.57 | 20,400 | — | — |
| 1997-05-14 | $8.75 | $16.81 | 16,900 | — | — |
| 1997-05-13 | $8.63 | $16.57 | 14,600 | — | — |
| 1997-05-12 | $8.75 | $16.81 | 41,000 | — | — |
| 1997-05-09 | $8.63 | $16.57 | 8,900 | — | — |
| 1997-05-08 | $8.50 | $16.33 | 41,900 | — | — |
| 1997-05-07 | $8.75 | $16.81 | 17,800 | — | — |
| 1997-05-06 | $8.75 | $16.72 | 25,900 | — | — |
| 1997-05-05 | $8.63 | $16.48 | 13,900 | — | — |
| 1997-05-02 | $8.63 | $16.48 | 18,800 | — | — |
| 1997-05-01 | $8.75 | $16.72 | 36,800 | — | — |
| 1997-04-30 | $8.63 | $16.48 | 7,300 | — | — |
| 1997-04-29 | $8.75 | $16.72 | 23,200 | — | — |
| 1997-04-28 | $8.75 | $16.72 | 22,000 | — | — |
| 1997-04-25 | $8.50 | $16.24 | 21,900 | — | — |
| 1997-04-24 | $8.50 | $16.24 | 25,800 | — | — |
| 1997-04-23 | $8.63 | $16.48 | 0 | — | — |
| 1997-04-22 | $8.63 | $16.48 | 37,200 | — | — |
| 1997-04-21 | $8.50 | $16.24 | 17,700 | — | — |
| 1997-04-18 | $8.63 | $16.48 | 17,100 | — | — |
| 1997-04-17 | $8.63 | $16.48 | 17,600 | — | — |
| 1997-04-16 | $8.50 | $16.24 | 22,500 | — | — |
| 1997-04-15 | $8.63 | $16.48 | 22,800 | — | — |
| 1997-04-14 | $8.50 | $16.24 | 12,100 | — | — |
| 1997-04-11 | $8.50 | $16.24 | 9,900 | — | — |
| 1997-04-10 | $8.50 | $16.24 | 3,800 | — | — |
| 1997-04-09 | $8.50 | $16.24 | 10,600 | — | — |
| 1997-04-08 | $8.63 | $16.48 | 14,200 | — | — |
| 1997-04-07 | $8.50 | $16.24 | 13,000 | — | — |
| 1997-04-04 | $8.63 | $16.48 | 12,200 | — | — |
| 1997-04-03 | $8.63 | $16.48 | 21,400 | — | — |
| 1997-04-02 | $8.38 | $16.00 | 25,800 | — | — |
| 1997-04-01 | $8.63 | $16.38 | 6,500 | — | — |
| 1997-03-31 | $8.50 | $16.14 | 12,900 | — | — |
| 1997-03-27 | $8.63 | $16.38 | 14,500 | — | — |
| 1997-03-26 | $8.63 | $16.38 | 10,900 | — | — |
| 1997-03-25 | $8.50 | $16.14 | 10,300 | — | — |
| 1997-03-24 | $8.56 | $16.26 | 31,000 | — | — |
| 1997-03-21 | $8.50 | $16.14 | 15,100 | — | — |
| 1997-03-20 | $8.63 | $16.38 | 23,300 | — | — |
| 1997-03-19 | $8.50 | $16.14 | 35,200 | — | — |
| 1997-03-18 | $8.50 | $16.14 | 74,400 | — | — |
| 1997-03-17 | $8.63 | $16.38 | 15,200 | — | — |
| 1997-03-14 | $8.63 | $16.38 | 45,500 | — | — |
| 1997-03-13 | $8.63 | $16.38 | 30,500 | — | — |
| 1997-03-12 | $8.75 | $16.62 | 22,200 | — | — |
| 1997-03-11 | $8.63 | $16.38 | 30,200 | — | — |
| 1997-03-10 | $8.63 | $16.38 | 32,000 | — | — |
| 1997-03-07 | $8.63 | $16.38 | 18,900 | — | — |
| 1997-03-06 | $8.50 | $16.14 | 18,700 | — | — |
| 1997-03-05 | $8.63 | $16.38 | 26,100 | — | — |
| 1997-03-04 | $8.63 | $16.29 | 54,000 | — | — |
| 1997-03-03 | $8.75 | $16.52 | 11,000 | — | — |
| 1997-02-28 | $8.75 | $16.52 | 9,300 | — | — |
| 1997-02-27 | $8.63 | $16.29 | 10,800 | — | — |
| 1997-02-26 | $8.63 | $16.29 | 20,400 | — | — |
| 1997-02-25 | $8.75 | $16.52 | 23,500 | — | — |
| 1997-02-24 | $8.63 | $16.29 | 11,500 | — | — |
| 1997-02-21 | $8.63 | $16.29 | 14,600 | — | — |
| 1997-02-20 | $8.63 | $16.29 | 18,500 | — | — |
| 1997-02-19 | $8.63 | $16.29 | 40,100 | — | — |
| 1997-02-18 | $8.75 | $16.52 | 70,700 | — | — |
| 1997-02-14 | $8.50 | $16.05 | 36,900 | — | — |
| 1997-02-13 | $8.63 | $16.29 | 30,000 | — | — |
| 1997-02-12 | $8.50 | $16.05 | 32,800 | — | — |
| 1997-02-11 | $8.50 | $16.05 | 23,000 | — | — |
| 1997-02-10 | $8.50 | $16.05 | 40,800 | — | — |
| 1997-02-07 | $8.50 | $16.05 | 32,400 | — | — |
| 1997-02-06 | $8.38 | $15.81 | 19,200 | — | — |
| 1997-02-05 | $8.50 | $16.05 | 31,000 | — | — |
| 1997-02-04 | $8.50 | $15.96 | 20,600 | — | — |
| 1997-02-03 | $8.63 | $16.19 | 11,700 | — | — |
| 1997-01-31 | $8.50 | $15.96 | 17,500 | — | — |
| 1997-01-30 | $8.63 | $16.19 | 4,900 | — | — |
| 1997-01-29 | $8.50 | $15.96 | 20,300 | — | — |
| 1997-01-28 | $8.50 | $15.96 | 21,400 | — | — |
| 1997-01-27 | $8.63 | $16.19 | 15,400 | — | — |
| 1997-01-24 | $8.38 | $15.72 | 74,100 | — | — |
| 1997-01-23 | $8.50 | $15.96 | 30,500 | — | — |
| 1997-01-22 | $8.50 | $15.96 | 33,700 | — | — |
| 1997-01-21 | $8.63 | $16.19 | 38,100 | — | — |
| 1997-01-20 | $8.50 | $15.96 | 15,000 | — | — |
| 1997-01-17 | $8.50 | $15.96 | 11,900 | — | — |
| 1997-01-16 | $8.63 | $16.19 | 33,400 | — | — |
| 1997-01-15 | $8.63 | $16.19 | 14,700 | — | — |
| 1997-01-14 | $8.50 | $15.96 | 68,500 | — | — |
| 1997-01-13 | $8.38 | $15.72 | 7,500 | — | — |
| 1997-01-10 | $8.50 | $15.96 | 7,300 | — | — |
| 1997-01-09 | $8.50 | $15.96 | 20,700 | — | — |
| 1997-01-08 | $8.25 | $15.49 | 12,400 | — | — |
| 1997-01-07 | $8.38 | $15.63 | 24,500 | — | — |
| 1997-01-06 | $8.25 | $15.39 | 38,300 | — | — |
| 1997-01-03 | $8.38 | $15.63 | 33,500 | — | — |
| 1997-01-02 | $8.38 | $15.63 | 20,100 | — | — |