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
- 1987-12-30 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 | $10.38 | $11.15 | 27,150 | — | — |
| 1997-12-30 | $10.29 | $11.06 | 34,800 | — | — |
| 1997-12-29 | $9.79 | $10.52 | 44,550 | — | — |
| 1997-12-26 | $9.96 | $10.70 | 14,850 | — | — |
| 1997-12-24 | $9.96 | $10.70 | 10,350 | — | — |
| 1997-12-23 | $10.13 | $10.88 | 65,550 | — | — |
| 1997-12-22 | $9.54 | $10.25 | 41,850 | — | — |
| 1997-12-19 | $9.58 | $10.30 | 31,500 | — | — |
| 1997-12-18 | $9.83 | $10.57 | 51,450 | — | — |
| 1997-12-17 | $10.17 | $10.92 | 39,900 | — | — |
| 1997-12-16 | $9.79 | $10.52 | 21,450 | — | — |
| 1997-12-15 | $10.25 | $11.01 | 7,800 | — | — |
| 1997-12-12 | $10.08 | $10.83 | 18,750 | — | — |
| 1997-12-11 | $10.25 | $11.01 | 13,050 | — | — |
| 1997-12-10 | $10.46 | $11.23 | 57,900 | — | — |
| 1997-12-09 | $10.63 | $11.41 | 38,100 | — | — |
| 1997-12-08 | $10.71 | $11.50 | 72,450 | — | — |
| 1997-12-05 | $10.83 | $11.63 | 88,950 | — | — |
| 1997-12-04 | $11.04 | $11.85 | 69,450 | — | — |
| 1997-12-03 | $11.00 | $11.81 | 97,050 | — | — |
| 1997-12-02 | $10.79 | $11.58 | 125,250 | — | — |
| 1997-12-01 | $11.00 | $11.81 | 132,600 | — | — |
| 1997-11-28 | $10.67 | $11.45 | 31,800 | — | — |
| 1997-11-26 | $10.58 | $11.36 | 36,000 | — | — |
| 1997-11-25 | $10.46 | $11.23 | 69,000 | — | — |
| 1997-11-24 | $9.96 | $10.69 | 67,500 | — | — |
| 1997-11-21 | $10.67 | $11.45 | 126,000 | — | — |
| 1997-11-20 | $10.88 | $11.67 | 215,550 | — | — |
| 1997-11-19 | $10.46 | $11.23 | 100,500 | — | — |
| 1997-11-18 | $10.46 | $11.23 | 141,300 | — | — |
| 1997-11-17 | $10.29 | $11.05 | 171,900 | — | — |
| 1997-11-14 | $9.96 | $10.69 | 79,800 | — | — |
| 1997-11-13 | $9.67 | $10.38 | 87,600 | — | — |
| 1997-11-12 | $9.58 | $10.29 | 223,200 | — | — |
| 1997-11-11 | $9.25 | $9.93 | 105,750 | — | — |
| 1997-11-10 | $9.50 | $10.20 | 149,400 | — | — |
| 1997-11-07 | $9.46 | $10.15 | 262,800 | — | — |
| 1997-11-06 | $9.67 | $10.38 | 144,450 | — | — |
| 1997-11-05 | $9.92 | $10.65 | 225,000 | — | — |
| 1997-11-04 | $9.71 | $10.42 | 131,250 | — | — |
| 1997-11-03 | $9.50 | $10.20 | 78,450 | — | — |
| 1997-10-31 | $8.75 | $9.39 | 109,050 | — | — |
| 1997-10-30 | $8.92 | $9.57 | 47,700 | — | — |
| 1997-10-29 | $9.33 | $10.02 | 72,150 | — | — |
| 1997-10-28 | $9.33 | $10.02 | 231,150 | — | — |
| 1997-10-27 | $8.50 | $9.12 | 128,250 | — | — |
| 1997-10-24 | $9.63 | $10.33 | 26,850 | — | — |
| 1997-10-23 | $9.58 | $10.29 | 50,400 | — | — |
| 1997-10-22 | $9.63 | $10.33 | 63,750 | — | — |
| 1997-10-21 | $9.54 | $10.24 | 37,650 | — | — |
| 1997-10-20 | $9.75 | $10.47 | 16,650 | — | — |
| 1997-10-17 | $9.71 | $10.42 | 51,000 | — | — |
| 1997-10-16 | $9.83 | $10.56 | 166,800 | — | — |
| 1997-10-15 | $10.00 | $10.73 | 121,200 | — | — |
| 1997-10-14 | $10.33 | $11.09 | 73,500 | — | — |
| 1997-10-13 | $10.50 | $11.27 | 71,700 | — | — |
| 1997-10-10 | $10.50 | $11.27 | 76,200 | — | — |
| 1997-10-09 | $10.63 | $11.41 | 87,750 | — | — |
| 1997-10-08 | $10.42 | $11.18 | 95,100 | — | — |
| 1997-10-07 | $10.58 | $11.36 | 89,850 | — | — |
| 1997-10-06 | $10.38 | $11.14 | 81,750 | — | — |
| 1997-10-03 | $10.63 | $11.41 | 173,400 | — | — |
| 1997-10-02 | $10.67 | $11.45 | 183,300 | — | — |
| 1997-10-01 | $10.54 | $11.32 | 474,300 | — | — |
| 1997-09-30 | $9.92 | $10.65 | 124,050 | — | — |
| 1997-09-29 | $10.00 | $10.73 | 166,350 | — | — |
| 1997-09-26 | $10.25 | $11.00 | 189,750 | — | — |
| 1997-09-25 | $9.67 | $10.38 | 192,150 | — | — |
| 1997-09-24 | $9.33 | $10.02 | 131,400 | — | — |
| 1997-09-23 | $9.17 | $9.84 | 108,150 | — | — |
| 1997-09-22 | $9.00 | $9.66 | 104,400 | — | — |
| 1997-09-19 | $8.88 | $9.53 | 49,800 | — | — |
| 1997-09-18 | $9.08 | $9.75 | 105,750 | — | — |
| 1997-09-17 | $9.17 | $9.84 | 54,150 | — | — |
| 1997-09-16 | $9.04 | $9.71 | 168,000 | — | — |
| 1997-09-15 | $9.29 | $9.97 | 239,400 | — | — |
| 1997-09-12 | $9.17 | $9.84 | 219,000 | — | — |
| 1997-09-11 | $8.75 | $9.39 | 104,550 | — | — |
| 1997-09-10 | $8.58 | $9.21 | 202,800 | — | — |
| 1997-09-09 | $8.88 | $9.53 | 298,500 | — | — |
| 1997-09-08 | $8.67 | $9.30 | 404,850 | — | — |
| 1997-09-05 | $8.21 | $8.81 | 93,450 | — | — |
| 1997-09-04 | $7.92 | $8.50 | 498,750 | — | — |
| 1997-09-03 | $7.88 | $8.45 | 70,950 | — | — |
| 1997-09-02 | $8.00 | $8.58 | 108,000 | — | — |
| 1997-08-29 | $7.83 | $8.40 | 105,000 | — | — |
| 1997-08-28 | $7.92 | $8.49 | 122,100 | — | — |
| 1997-08-27 | $7.92 | $8.49 | 218,850 | — | — |
| 1997-08-26 | $7.71 | $8.26 | 50,400 | — | — |
| 1997-08-25 | $7.71 | $8.26 | 40,650 | — | — |
| 1997-08-22 | $7.54 | $8.09 | 91,650 | — | — |
| 1997-08-21 | $7.54 | $8.09 | 63,600 | — | — |
| 1997-08-20 | $7.38 | $7.91 | 139,800 | — | — |
| 1997-08-19 | $7.33 | $7.86 | 212,700 | — | — |
| 1997-08-18 | $6.88 | $7.37 | 153,600 | — | — |
| 1997-08-15 | $7.38 | $7.91 | 37,650 | — | — |
| 1997-08-14 | $7.46 | $8.00 | 178,650 | — | — |
| 1997-08-13 | $7.54 | $8.09 | 138,450 | — | — |
| 1997-08-12 | $7.67 | $8.22 | 60,450 | — | — |
| 1997-08-11 | $7.50 | $8.04 | 153,000 | — | — |
| 1997-08-08 | $7.58 | $8.13 | 75,150 | — | — |
| 1997-08-07 | $7.71 | $8.26 | 418,500 | — | — |
| 1997-08-06 | $7.54 | $8.09 | 147,300 | — | — |
| 1997-08-05 | $7.63 | $8.18 | 73,200 | — | — |
| 1997-08-04 | $7.67 | $8.22 | 94,350 | — | — |
| 1997-08-01 | $7.67 | $8.22 | 306,450 | — | — |
| 1997-07-31 | $7.75 | $8.31 | 80,550 | — | — |
| 1997-07-30 | $7.79 | $8.35 | 177,900 | — | — |
| 1997-07-29 | $7.75 | $8.31 | 172,200 | — | — |
| 1997-07-28 | $7.75 | $8.31 | 543,750 | — | — |
| 1997-07-25 | $7.75 | $8.31 | 515,400 | — | — |
| 1997-07-24 | $7.67 | $8.22 | 617,250 | — | — |
| 1997-07-23 | $7.75 | $8.31 | 1,800,600 | — | — |
| 1997-07-22 | $7.75 | $8.31 | 31,800 | — | — |
| 1997-07-21 | $7.71 | $8.26 | 8,850 | — | — |
| 1997-07-18 | $7.88 | $8.44 | 20,400 | — | — |
| 1997-07-17 | $7.92 | $8.49 | 43,500 | — | — |
| 1997-07-16 | $7.96 | $8.53 | 6,450 | — | — |
| 1997-07-15 | $7.96 | $8.53 | 35,100 | — | — |
| 1997-07-14 | $8.13 | $8.71 | 28,950 | — | — |
| 1997-07-11 | $7.88 | $8.44 | 6,450 | — | — |
| 1997-07-10 | $7.96 | $8.53 | 16,800 | — | — |
| 1997-07-09 | $8.13 | $8.71 | 16,950 | — | — |
| 1997-07-08 | $8.17 | $8.76 | 21,150 | — | — |
| 1997-07-07 | $8.00 | $8.58 | 6,450 | — | — |
| 1997-07-03 | $7.92 | $8.49 | 4,650 | — | — |
| 1997-07-02 | $7.92 | $8.49 | 12,300 | — | — |
| 1997-07-01 | $8.00 | $8.58 | 16,650 | — | — |
| 1997-06-30 | $7.88 | $8.44 | 9,900 | — | — |
| 1997-06-27 | $7.75 | $8.31 | 7,500 | — | — |
| 1997-06-26 | $7.75 | $8.31 | 7,650 | — | — |
| 1997-06-25 | $7.58 | $8.13 | 13,350 | — | — |
| 1997-06-24 | $7.42 | $7.95 | 18,450 | — | — |
| 1997-06-23 | $7.17 | $7.68 | 3,300 | — | — |
| 1997-06-20 | $7.42 | $7.95 | 17,250 | — | — |
| 1997-06-19 | $7.67 | $8.22 | 1,500 | — | — |
| 1997-06-18 | $7.67 | $8.22 | 750 | — | — |
| 1997-06-17 | $7.67 | $8.22 | 50,100 | — | — |
| 1997-06-16 | $7.50 | $8.04 | 8,100 | — | — |
| 1997-06-13 | $7.83 | $8.40 | 4,650 | — | — |
| 1997-06-12 | $7.83 | $8.40 | 24,900 | — | — |
| 1997-06-11 | $7.83 | $8.40 | 11,550 | — | — |
| 1997-06-10 | $7.75 | $8.31 | 900 | — | — |
| 1997-06-09 | $7.75 | $8.31 | 16,200 | — | — |
| 1997-06-06 | $7.75 | $8.31 | 17,250 | — | — |
| 1997-06-05 | $7.67 | $8.22 | 31,200 | — | — |
| 1997-06-04 | $7.92 | $8.49 | 18,750 | — | — |
| 1997-06-03 | $8.25 | $8.83 | 26,250 | — | — |
| 1997-06-02 | $8.33 | $8.92 | 32,700 | — | — |
| 1997-05-30 | $8.33 | $8.92 | 5,100 | — | — |
| 1997-05-29 | $8.25 | $8.83 | 4,500 | — | — |
| 1997-05-28 | $8.17 | $8.75 | 21,750 | — | — |
| 1997-05-27 | $8.42 | $9.01 | 900 | — | — |
| 1997-05-23 | $8.42 | $9.01 | 4,650 | — | — |
| 1997-05-22 | $8.50 | $9.10 | 31,050 | — | — |
| 1997-05-21 | $8.42 | $9.01 | 21,600 | — | — |
| 1997-05-20 | $8.42 | $9.01 | 26,100 | — | — |
| 1997-05-19 | $8.25 | $8.83 | 20,400 | — | — |
| 1997-05-16 | $8.08 | $8.66 | 21,000 | — | — |
| 1997-05-15 | $8.08 | $8.66 | 18,450 | — | — |
| 1997-05-14 | $8.00 | $8.57 | 15,750 | — | — |
| 1997-05-13 | $7.83 | $8.39 | 17,550 | — | — |
| 1997-05-12 | $7.75 | $8.30 | 10,800 | — | — |
| 1997-05-09 | $7.75 | $8.30 | 25,800 | — | — |
| 1997-05-08 | $7.75 | $8.30 | 21,900 | — | — |
| 1997-05-07 | $7.25 | $7.76 | 3,750 | — | — |
| 1997-05-06 | $7.00 | $7.50 | 4,950 | — | — |
| 1997-05-05 | $7.25 | $7.76 | 12,300 | — | — |
| 1997-05-02 | $7.42 | $7.94 | 19,650 | — | — |
| 1997-05-01 | $6.92 | $7.41 | 4,950 | — | — |
| 1997-04-30 | $6.83 | $7.32 | 20,100 | — | — |
| 1997-04-29 | $6.67 | $7.14 | 1,200 | — | — |
| 1997-04-28 | $6.75 | $7.23 | 450 | — | — |
| 1997-04-25 | $6.83 | $7.32 | 2,250 | — | — |
| 1997-04-24 | $6.92 | $7.41 | 150 | — | — |
| 1997-04-23 | $7.00 | $7.50 | 13,650 | — | — |
| 1997-04-22 | $6.83 | $7.32 | 2,400 | — | — |
| 1997-04-21 | $6.92 | $7.41 | 27,750 | — | — |
| 1997-04-18 | $6.67 | $7.14 | 900 | — | — |
| 1997-04-17 | $6.75 | $7.23 | 5,700 | — | — |
| 1997-04-16 | $6.67 | $7.14 | 3,300 | — | — |
| 1997-04-15 | $6.67 | $7.14 | 12,750 | — | — |
| 1997-04-14 | $6.83 | $7.32 | 2,700 | — | — |
| 1997-04-11 | $6.83 | $7.32 | 6,300 | — | — |
| 1997-04-10 | $7.00 | $7.50 | 28,950 | — | — |
| 1997-04-09 | $6.67 | $7.14 | 9,750 | — | — |
| 1997-04-08 | $6.58 | $7.05 | 8,400 | — | — |
| 1997-04-07 | $6.42 | $6.87 | 1,950 | — | — |
| 1997-04-04 | $6.42 | $6.87 | 750 | — | — |
| 1997-04-03 | $6.42 | $6.87 | 13,650 | — | — |
| 1997-04-02 | $6.50 | $6.96 | 22,950 | — | — |
| 1997-04-01 | $6.33 | $6.78 | 14,400 | — | — |
| 1997-03-31 | $6.33 | $6.78 | 19,050 | — | — |
| 1997-03-27 | $6.42 | $6.87 | 16,350 | — | — |
| 1997-03-26 | $6.33 | $6.78 | 2,550 | — | — |
| 1997-03-25 | $6.33 | $6.78 | 5,550 | — | — |
| 1997-03-24 | $6.42 | $6.87 | 6,150 | — | — |
| 1997-03-21 | $6.33 | $6.78 | 6,750 | — | — |
| 1997-03-20 | $6.25 | $6.69 | 12,450 | — | — |
| 1997-03-19 | $6.42 | $6.87 | 1,200 | — | — |
| 1997-03-18 | $6.58 | $7.05 | 54,300 | — | — |
| 1997-03-17 | $6.58 | $7.05 | 4,350 | — | — |
| 1997-03-14 | $6.50 | $6.96 | 9,150 | — | — |
| 1997-03-13 | $6.67 | $7.14 | 9,450 | — | — |
| 1997-03-12 | $6.92 | $7.41 | 23,850 | — | — |
| 1997-03-11 | $7.00 | $7.50 | 33,150 | — | — |
| 1997-03-10 | $6.50 | $6.96 | 7,950 | — | — |
| 1997-03-07 | $6.83 | $7.32 | 1,800 | — | — |
| 1997-03-06 | $6.83 | $7.32 | 4,200 | — | — |
| 1997-03-05 | $6.75 | $7.23 | 15,000 | — | — |
| 1997-03-04 | $7.17 | $7.66 | 32,550 | — | — |
| 1997-03-03 | $7.17 | $7.66 | 39,600 | — | — |
| 1997-02-28 | $7.33 | $7.84 | 36,900 | — | — |
| 1997-02-27 | $7.50 | $8.02 | 25,350 | — | — |
| 1997-02-26 | $7.67 | $8.20 | 23,400 | — | — |
| 1997-02-25 | $7.67 | $8.20 | 8,550 | — | — |
| 1997-02-24 | $7.67 | $8.20 | 12,150 | — | — |
| 1997-02-21 | $7.75 | $8.29 | 24,000 | — | — |
| 1997-02-20 | $7.50 | $8.02 | 9,900 | — | — |
| 1997-02-19 | $7.83 | $8.38 | 39,300 | — | — |
| 1997-02-18 | $8.00 | $8.55 | 22,500 | — | — |
| 1997-02-14 | $8.08 | $8.64 | 39,600 | — | — |
| 1997-02-13 | $7.83 | $8.38 | 22,350 | — | — |
| 1997-02-12 | $7.67 | $8.20 | 12,750 | — | — |
| 1997-02-11 | $7.75 | $8.29 | 14,250 | — | — |
| 1997-02-10 | $7.50 | $8.02 | 10,500 | — | — |
| 1997-02-07 | $7.42 | $7.93 | 34,200 | — | — |
| 1997-02-06 | $7.17 | $7.66 | 3,450 | — | — |
| 1997-02-05 | $7.25 | $7.75 | 17,400 | — | — |
| 1997-02-04 | $7.33 | $7.84 | 15,150 | — | — |
| 1997-02-03 | $7.67 | $8.20 | 38,100 | — | — |
| 1997-01-31 | $7.42 | $7.93 | 15,900 | — | — |
| 1997-01-30 | $7.33 | $7.84 | 27,150 | — | — |
| 1997-01-29 | $7.17 | $7.66 | 21,450 | — | — |
| 1997-01-28 | $6.83 | $7.31 | 15,000 | — | — |
| 1997-01-27 | $6.67 | $7.13 | 1,200 | — | — |
| 1997-01-24 | $6.75 | $7.22 | 17,250 | — | — |
| 1997-01-23 | $6.75 | $7.22 | 4,200 | — | — |
| 1997-01-22 | $6.67 | $7.13 | 9,150 | — | — |
| 1997-01-21 | $6.67 | $7.13 | 28,200 | — | — |
| 1997-01-20 | $6.67 | $7.13 | 15,900 | — | — |
| 1997-01-17 | $6.83 | $7.31 | 30,900 | — | — |
| 1997-01-16 | $6.83 | $7.31 | 70,350 | — | — |
| 1997-01-15 | $7.08 | $7.57 | 80,700 | — | — |
| 1997-01-14 | $6.25 | $6.68 | 6,900 | — | — |
| 1997-01-13 | $6.33 | $6.77 | 18,150 | — | — |
| 1997-01-10 | $6.42 | $6.86 | 39,300 | — | — |
| 1997-01-09 | $6.25 | $6.68 | 19,650 | — | — |
| 1997-01-08 | $6.00 | $6.42 | 19,500 | — | — |
| 1997-01-07 | $6.17 | $6.59 | 38,250 | — | — |
| 1997-01-06 | $5.92 | $6.33 | 9,750 | — | — |
| 1997-01-03 | $5.83 | $6.24 | 3,300 | — | — |
| 1997-01-02 | $5.75 | $6.15 | 12,900 | — | — |