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
- 1973-05-03 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 | $9.00 | $9.52 | 11,400 | — | — |
| 1997-12-30 | $8.88 | $9.39 | 9,400 | — | — |
| 1997-12-29 | $8.75 | $9.25 | 2,100 | — | — |
| 1997-12-26 | $8.63 | $9.12 | 1,900 | — | — |
| 1997-12-24 | $8.75 | $9.25 | 5,100 | — | — |
| 1997-12-23 | $8.75 | $9.25 | 4,700 | — | — |
| 1997-12-22 | $8.63 | $9.12 | 14,900 | — | — |
| 1997-12-19 | $8.63 | $9.12 | 14,200 | — | — |
| 1997-12-18 | $8.69 | $9.19 | 7,300 | — | — |
| 1997-12-17 | $8.63 | $9.12 | 2,500 | — | — |
| 1997-12-16 | $8.63 | $9.12 | 2,700 | — | — |
| 1997-12-15 | $8.69 | $9.19 | 3,000 | — | — |
| 1997-12-12 | $8.69 | $9.19 | 1,700 | — | — |
| 1997-12-11 | $8.88 | $9.39 | 63,600 | — | — |
| 1997-12-10 | $8.75 | $9.25 | 2,500 | — | — |
| 1997-12-09 | $8.88 | $9.39 | 7,000 | — | — |
| 1997-12-08 | $8.75 | $9.25 | 4,300 | — | — |
| 1997-12-05 | $8.63 | $9.12 | 1,700 | — | — |
| 1997-12-04 | $8.75 | $9.25 | 2,800 | — | — |
| 1997-12-03 | $8.75 | $9.25 | 20,500 | — | — |
| 1997-12-02 | $8.50 | $8.99 | 16,800 | — | — |
| 1997-12-01 | $8.94 | $9.45 | 8,600 | — | — |
| 1997-11-28 | $8.81 | $9.32 | 300 | — | — |
| 1997-11-26 | $8.88 | $9.39 | 3,800 | — | — |
| 1997-11-25 | $8.88 | $9.39 | 2,000 | — | — |
| 1997-11-24 | $8.88 | $9.39 | 7,100 | — | — |
| 1997-11-21 | $8.88 | $9.39 | 6,100 | — | — |
| 1997-11-20 | $8.75 | $9.25 | 5,500 | — | — |
| 1997-11-19 | $8.75 | $9.25 | 2,700 | — | — |
| 1997-11-18 | $9.00 | $9.52 | 1,900 | — | — |
| 1997-11-17 | $9.00 | $9.52 | 8,900 | — | — |
| 1997-11-14 | $8.88 | $9.39 | 12,000 | — | — |
| 1997-11-13 | $9.00 | $9.52 | 24,000 | — | — |
| 1997-11-12 | $9.19 | $9.72 | 9,600 | — | — |
| 1997-11-11 | $9.13 | $9.65 | 6,300 | — | — |
| 1997-11-10 | $9.06 | $9.58 | 26,300 | — | — |
| 1997-11-07 | $9.13 | $9.65 | 1,200 | — | — |
| 1997-11-06 | $9.19 | $9.72 | 13,600 | — | — |
| 1997-11-05 | $9.13 | $9.65 | 13,700 | — | — |
| 1997-11-04 | $9.25 | $9.78 | 28,700 | — | — |
| 1997-11-03 | $9.13 | $9.65 | 4,200 | — | — |
| 1997-10-31 | $9.13 | $9.65 | 11,000 | — | — |
| 1997-10-30 | $9.06 | $9.58 | 17,300 | — | — |
| 1997-10-29 | $9.06 | $9.58 | 6,600 | — | — |
| 1997-10-28 | $8.81 | $9.32 | 34,500 | — | — |
| 1997-10-27 | $9.13 | $9.65 | 11,800 | — | — |
| 1997-10-24 | $9.13 | $9.65 | 11,100 | — | — |
| 1997-10-23 | $9.13 | $9.65 | 11,700 | — | — |
| 1997-10-22 | $9.19 | $9.72 | 7,100 | — | — |
| 1997-10-21 | $9.25 | $9.78 | 25,200 | — | — |
| 1997-10-20 | $9.19 | $9.72 | 4,100 | — | — |
| 1997-10-17 | $9.25 | $9.78 | 17,700 | — | — |
| 1997-10-16 | $9.13 | $9.65 | 2,900 | — | — |
| 1997-10-15 | $9.25 | $9.78 | 27,600 | — | — |
| 1997-10-14 | $9.06 | $9.58 | 32,600 | — | — |
| 1997-10-13 | $9.19 | $9.72 | 46,700 | — | — |
| 1997-10-10 | $9.25 | $9.78 | 10,700 | — | — |
| 1997-10-09 | $9.25 | $9.78 | 28,900 | — | — |
| 1997-10-08 | $9.13 | $9.65 | 39,100 | — | — |
| 1997-10-07 | $8.63 | $9.12 | 20,600 | — | — |
| 1997-10-06 | $8.38 | $8.86 | 4,800 | — | — |
| 1997-10-03 | $8.44 | $8.92 | 14,500 | — | — |
| 1997-10-02 | $8.19 | $8.66 | 12,100 | — | — |
| 1997-10-01 | $7.94 | $8.39 | 3,500 | — | — |
| 1997-09-30 | $7.88 | $8.33 | 14,100 | — | — |
| 1997-09-29 | $7.88 | $8.33 | 12,900 | — | — |
| 1997-09-26 | $7.63 | $8.06 | 17,800 | — | — |
| 1997-09-25 | $7.56 | $8.00 | 1,500 | — | — |
| 1997-09-24 | $7.50 | $7.93 | 15,900 | — | — |
| 1997-09-23 | $7.63 | $8.06 | 8,500 | — | — |
| 1997-09-22 | $7.56 | $8.00 | 2,500 | — | — |
| 1997-09-19 | $7.50 | $7.93 | 12,900 | — | — |
| 1997-09-18 | $7.63 | $8.06 | 12,500 | — | — |
| 1997-09-17 | $7.63 | $8.06 | 4,800 | — | — |
| 1997-09-16 | $7.69 | $8.13 | 18,300 | — | — |
| 1997-09-15 | $7.63 | $8.06 | 6,600 | — | — |
| 1997-09-12 | $7.75 | $8.20 | 7,400 | — | — |
| 1997-09-11 | $7.69 | $8.13 | 9,600 | — | — |
| 1997-09-10 | $7.56 | $8.00 | 4,300 | — | — |
| 1997-09-09 | $7.50 | $7.93 | 6,500 | — | — |
| 1997-09-08 | $7.50 | $7.93 | 8,300 | — | — |
| 1997-09-05 | $7.19 | $7.60 | 3,000 | — | — |
| 1997-09-04 | $7.13 | $7.53 | 14,100 | — | — |
| 1997-09-03 | $7.25 | $7.67 | 16,200 | — | — |
| 1997-09-02 | $7.06 | $7.47 | 1,200 | — | — |
| 1997-08-29 | $7.00 | $7.40 | 1,700 | — | — |
| 1997-08-28 | $7.13 | $7.53 | 7,300 | — | — |
| 1997-08-27 | $7.19 | $7.60 | 9,100 | — | — |
| 1997-08-26 | $7.31 | $7.73 | 5,300 | — | — |
| 1997-08-25 | $7.38 | $7.80 | 2,000 | — | — |
| 1997-08-22 | $7.38 | $7.80 | 8,500 | — | — |
| 1997-08-21 | $7.56 | $8.00 | 1,100 | — | — |
| 1997-08-20 | $7.56 | $8.00 | 8,900 | — | — |
| 1997-08-19 | $7.50 | $7.93 | 10,200 | — | — |
| 1997-08-18 | $7.38 | $7.80 | 7,100 | — | — |
| 1997-08-15 | $7.50 | $7.93 | 4,100 | — | — |
| 1997-08-14 | $7.75 | $8.20 | 3,300 | — | — |
| 1997-08-13 | $7.75 | $8.20 | 13,500 | — | — |
| 1997-08-12 | $7.88 | $8.33 | 1,200 | — | — |
| 1997-08-11 | $8.00 | $8.46 | 1,800 | — | — |
| 1997-08-08 | $8.06 | $8.53 | 5,300 | — | — |
| 1997-08-07 | $8.13 | $8.59 | 6,700 | — | — |
| 1997-08-06 | $8.25 | $8.72 | 6,700 | — | — |
| 1997-08-05 | $8.13 | $8.59 | 7,100 | — | — |
| 1997-08-04 | $8.00 | $8.46 | 12,300 | — | — |
| 1997-08-01 | $8.19 | $8.66 | 500 | — | — |
| 1997-07-31 | $8.19 | $8.66 | 5,700 | — | — |
| 1997-07-30 | $8.19 | $8.66 | 9,000 | — | — |
| 1997-07-29 | $7.88 | $8.33 | 5,800 | — | — |
| 1997-07-28 | $7.88 | $8.33 | 4,700 | — | — |
| 1997-07-25 | $7.88 | $8.33 | 10,600 | — | — |
| 1997-07-24 | $7.75 | $8.20 | 15,700 | — | — |
| 1997-07-23 | $7.69 | $8.13 | 8,000 | — | — |
| 1997-07-22 | $7.88 | $8.33 | 8,300 | — | — |
| 1997-07-21 | $8.13 | $8.59 | 17,000 | — | — |
| 1997-07-18 | $8.31 | $8.79 | 9,700 | — | — |
| 1997-07-17 | $8.31 | $8.79 | 9,400 | — | — |
| 1997-07-16 | $8.19 | $8.66 | 6,500 | — | — |
| 1997-07-15 | $8.19 | $8.66 | 3,600 | — | — |
| 1997-07-14 | $8.13 | $8.59 | 4,000 | — | — |
| 1997-07-11 | $8.25 | $8.72 | 10,600 | — | — |
| 1997-07-10 | $8.19 | $8.66 | 3,100 | — | — |
| 1997-07-09 | $8.06 | $8.53 | 6,400 | — | — |
| 1997-07-08 | $7.88 | $8.33 | 7,100 | — | — |
| 1997-07-07 | $8.00 | $8.46 | 9,300 | — | — |
| 1997-07-03 | $8.13 | $8.59 | 9,700 | — | — |
| 1997-07-02 | $7.88 | $8.33 | 12,500 | — | — |
| 1997-07-01 | $7.50 | $7.93 | 11,100 | — | — |
| 1997-06-30 | $7.38 | $7.80 | 1,000 | — | — |
| 1997-06-27 | $7.38 | $7.80 | 8,000 | — | — |
| 1997-06-26 | $7.38 | $7.80 | 7,300 | — | — |
| 1997-06-25 | $7.38 | $7.80 | 10,400 | — | — |
| 1997-06-24 | $7.38 | $7.80 | 6,500 | — | — |
| 1997-06-23 | $7.38 | $7.80 | 2,500 | — | — |
| 1997-06-20 | $7.25 | $7.67 | 11,000 | — | — |
| 1997-06-19 | $7.63 | $8.06 | 14,800 | — | — |
| 1997-06-18 | $7.50 | $7.93 | 2,300 | — | — |
| 1997-06-17 | $7.50 | $7.93 | 1,900 | — | — |
| 1997-06-16 | $7.44 | $7.87 | 4,400 | — | — |
| 1997-06-13 | $7.50 | $7.93 | 18,600 | — | — |
| 1997-06-12 | $7.63 | $8.06 | 5,500 | — | — |
| 1997-06-11 | $7.50 | $7.93 | 8,500 | — | — |
| 1997-06-10 | $7.38 | $7.80 | 0 | — | — |
| 1997-06-09 | $7.38 | $7.80 | 4,000 | — | — |
| 1997-06-06 | $7.38 | $7.80 | 2,900 | — | — |
| 1997-06-05 | $7.38 | $7.80 | 8,500 | — | — |
| 1997-06-04 | $7.25 | $7.67 | 13,100 | — | — |
| 1997-06-03 | $7.25 | $7.67 | 12,900 | — | — |
| 1997-06-02 | $7.25 | $7.67 | 5,800 | — | — |
| 1997-05-30 | $7.13 | $7.53 | 12,700 | — | — |
| 1997-05-29 | $7.38 | $7.80 | 5,700 | — | — |
| 1997-05-28 | $7.19 | $7.60 | 9,800 | — | — |
| 1997-05-27 | $7.13 | $7.53 | 6,000 | — | — |
| 1997-05-23 | $7.13 | $7.53 | 10,200 | — | — |
| 1997-05-22 | $7.13 | $7.53 | 13,100 | — | — |
| 1997-05-21 | $7.00 | $7.40 | 17,900 | — | — |
| 1997-05-20 | $6.75 | $7.14 | 5,500 | — | — |
| 1997-05-19 | $6.88 | $7.27 | 10,700 | — | — |
| 1997-05-16 | $6.75 | $7.14 | 6,300 | — | — |
| 1997-05-15 | $6.88 | $7.27 | 3,700 | — | — |
| 1997-05-14 | $6.94 | $7.34 | 7,000 | — | — |
| 1997-05-13 | $6.75 | $7.14 | 31,000 | — | — |
| 1997-05-12 | $6.88 | $7.27 | 14,300 | — | — |
| 1997-05-09 | $6.75 | $7.14 | 10,800 | — | — |
| 1997-05-08 | $7.00 | $7.40 | 8,700 | — | — |
| 1997-05-07 | $6.88 | $7.27 | 3,300 | — | — |
| 1997-05-06 | $7.00 | $7.40 | 7,600 | — | — |
| 1997-05-05 | $6.88 | $7.27 | 5,500 | — | — |
| 1997-05-02 | $7.00 | $7.40 | 33,600 | — | — |
| 1997-05-01 | $7.25 | $7.67 | 14,600 | — | — |
| 1997-04-30 | $7.13 | $7.53 | 20,000 | — | — |
| 1997-04-29 | $6.75 | $7.14 | 4,700 | — | — |
| 1997-04-28 | $6.63 | $7.01 | 4,700 | — | — |
| 1997-04-25 | $6.50 | $6.87 | 1,900 | — | — |
| 1997-04-24 | $6.50 | $6.87 | 9,600 | — | — |
| 1997-04-23 | $6.50 | $6.87 | 9,400 | — | — |
| 1997-04-22 | $6.44 | $6.81 | 10,200 | — | — |
| 1997-04-21 | $6.63 | $7.01 | 1,100 | — | — |
| 1997-04-18 | $6.75 | $7.14 | 17,100 | — | — |
| 1997-04-17 | $6.88 | $7.27 | 2,200 | — | — |
| 1997-04-16 | $6.88 | $7.27 | 7,600 | — | — |
| 1997-04-15 | $6.75 | $7.14 | 3,800 | — | — |
| 1997-04-14 | $6.63 | $7.01 | 11,300 | — | — |
| 1997-04-11 | $6.63 | $7.01 | 18,600 | — | — |
| 1997-04-10 | $6.63 | $7.01 | 6,300 | — | — |
| 1997-04-09 | $6.88 | $7.27 | 11,800 | — | — |
| 1997-04-08 | $7.00 | $7.40 | 3,700 | — | — |
| 1997-04-07 | $7.00 | $7.40 | 2,100 | — | — |
| 1997-04-04 | $6.88 | $7.27 | 2,700 | — | — |
| 1997-04-03 | $6.94 | $7.34 | 20,600 | — | — |
| 1997-04-02 | $6.88 | $7.27 | 4,300 | — | — |
| 1997-04-01 | $6.88 | $7.27 | 4,900 | — | — |
| 1997-03-31 | $7.00 | $7.40 | 16,300 | — | — |
| 1997-03-27 | $6.88 | $7.27 | 3,600 | — | — |
| 1997-03-26 | $7.00 | $7.40 | 9,400 | — | — |
| 1997-03-25 | $7.00 | $7.40 | 7,100 | — | — |
| 1997-03-24 | $7.00 | $7.40 | 19,200 | — | — |
| 1997-03-21 | $7.38 | $7.80 | 11,200 | — | — |
| 1997-03-20 | $7.50 | $7.93 | 15,700 | — | — |
| 1997-03-19 | $7.88 | $8.33 | 20,500 | — | — |
| 1997-03-18 | $7.94 | $8.39 | 15,800 | — | — |
| 1997-03-17 | $8.13 | $8.59 | 6,800 | — | — |
| 1997-03-14 | $8.06 | $8.53 | 5,400 | — | — |
| 1997-03-13 | $8.00 | $8.46 | 4,500 | — | — |
| 1997-03-12 | $8.00 | $8.46 | 19,500 | — | — |
| 1997-03-11 | $8.00 | $8.46 | 19,100 | — | — |
| 1997-03-10 | $8.13 | $8.59 | 11,900 | — | — |
| 1997-03-07 | $8.13 | $8.59 | 12,500 | — | — |
| 1997-03-06 | $8.00 | $8.46 | 800 | — | — |
| 1997-03-05 | $8.00 | $8.46 | 1,500 | — | — |
| 1997-03-04 | $8.13 | $8.59 | 2,700 | — | — |
| 1997-03-03 | $8.13 | $8.59 | 11,400 | — | — |
| 1997-02-28 | $8.06 | $8.53 | 8,400 | — | — |
| 1997-02-27 | $8.00 | $8.46 | 13,400 | — | — |
| 1997-02-26 | $8.00 | $8.46 | 12,000 | — | — |
| 1997-02-25 | $8.25 | $8.72 | 3,700 | — | — |
| 1997-02-24 | $8.38 | $8.86 | 5,900 | — | — |
| 1997-02-21 | $8.50 | $8.99 | 90,900 | — | — |
| 1997-02-20 | $8.38 | $8.86 | 8,900 | — | — |
| 1997-02-19 | $8.25 | $8.72 | 13,900 | — | — |
| 1997-02-18 | $8.75 | $9.25 | 36,700 | — | — |
| 1997-02-14 | $8.13 | $8.59 | 4,900 | — | — |
| 1997-02-13 | $8.00 | $8.46 | 7,700 | — | — |
| 1997-02-12 | $8.38 | $8.86 | 9,100 | — | — |
| 1997-02-11 | $8.00 | $8.46 | 1,000 | — | — |
| 1997-02-10 | $8.13 | $8.59 | 300 | — | — |
| 1997-02-07 | $8.13 | $8.59 | 1,900 | — | — |
| 1997-02-06 | $8.19 | $8.66 | 1,000 | — | — |
| 1997-02-05 | $8.31 | $8.79 | 11,700 | — | — |
| 1997-02-04 | $8.31 | $8.79 | 7,800 | — | — |
| 1997-02-03 | $8.25 | $8.72 | 2,500 | — | — |
| 1997-01-31 | $8.38 | $8.86 | 3,700 | — | — |
| 1997-01-30 | $8.38 | $8.86 | 6,300 | — | — |
| 1997-01-29 | $8.25 | $8.72 | 8,200 | — | — |
| 1997-01-28 | $8.25 | $8.72 | 20,100 | — | — |
| 1997-01-27 | $8.13 | $8.59 | 1,400 | — | — |
| 1997-01-24 | $8.13 | $8.59 | 20,900 | — | — |
| 1997-01-23 | $8.63 | $9.12 | 7,400 | — | — |
| 1997-01-22 | $8.75 | $9.25 | 6,200 | — | — |
| 1997-01-21 | $9.13 | $9.65 | 22,200 | — | — |
| 1997-01-20 | $9.13 | $9.65 | 79,000 | — | — |
| 1997-01-17 | $8.50 | $8.99 | 15,400 | — | — |
| 1997-01-16 | $8.38 | $8.86 | 4,000 | — | — |
| 1997-01-15 | $8.25 | $8.72 | 5,200 | — | — |
| 1997-01-14 | $8.38 | $8.86 | 3,900 | — | — |
| 1997-01-13 | $8.25 | $8.72 | 3,200 | — | — |
| 1997-01-10 | $8.25 | $8.72 | 7,900 | — | — |
| 1997-01-09 | $8.00 | $8.46 | 3,300 | — | — |
| 1997-01-08 | $8.13 | $8.59 | 16,700 | — | — |
| 1997-01-07 | $8.38 | $8.86 | 10,400 | — | — |
| 1997-01-06 | $8.13 | $8.59 | 3,300 | — | — |
| 1997-01-03 | $8.25 | $8.72 | 10,100 | — | — |
| 1997-01-02 | $8.00 | $8.46 | 7,000 | — | — |