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
- 1990-03-23 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 | $13.34 | $18.69 | 55,980 | — | — |
| 1997-12-30 | $13.32 | $18.66 | 68,944 | — | — |
| 1997-12-29 | $13.32 | $18.66 | 62,167 | — | — |
| 1997-12-26 | $13.22 | $18.52 | 9,428 | — | — |
| 1997-12-24 | $13.22 | $18.52 | 17,383 | — | — |
| 1997-12-23 | $13.28 | $18.61 | 42,722 | — | — |
| 1997-12-22 | $12.90 | $18.07 | 54,507 | — | — |
| 1997-12-19 | $13.15 | $18.43 | 81,024 | — | — |
| 1997-12-18 | $13.47 | $18.87 | 87,801 | — | — |
| 1997-12-17 | $13.66 | $19.14 | 125,808 | — | — |
| 1997-12-16 | $13.41 | $18.78 | 146,138 | — | — |
| 1997-12-15 | $12.94 | $18.13 | 35,945 | — | — |
| 1997-12-12 | $12.92 | $18.10 | 49,793 | — | — |
| 1997-12-11 | $12.71 | $17.80 | 157,334 | — | — |
| 1997-12-10 | $12.75 | $17.86 | 56,275 | — | — |
| 1997-12-09 | $12.56 | $17.59 | 32,115 | — | — |
| 1997-12-08 | $12.43 | $17.42 | 55,096 | — | — |
| 1997-12-05 | $12.11 | $16.97 | 65,114 | — | — |
| 1997-12-04 | $12.24 | $17.15 | 33,883 | — | — |
| 1997-12-03 | $12.20 | $17.09 | 98,407 | — | — |
| 1997-12-02 | $12.20 | $16.96 | 76,899 | — | — |
| 1997-12-01 | $12.13 | $16.87 | 41,249 | — | — |
| 1997-11-28 | $11.82 | $16.43 | 18,562 | — | — |
| 1997-11-26 | $11.79 | $16.40 | 39,186 | — | — |
| 1997-11-25 | $11.62 | $16.16 | 35,356 | — | — |
| 1997-11-24 | $11.67 | $16.22 | 32,410 | — | — |
| 1997-11-21 | $11.79 | $16.40 | 54,507 | — | — |
| 1997-11-20 | $11.67 | $16.22 | 78,078 | — | — |
| 1997-11-19 | $11.43 | $15.90 | 73,364 | — | — |
| 1997-11-18 | $11.24 | $15.63 | 38,892 | — | — |
| 1997-11-17 | $11.22 | $15.60 | 101,059 | — | — |
| 1997-11-14 | $11.03 | $15.34 | 19,446 | — | — |
| 1997-11-13 | $10.86 | $15.10 | 27,401 | — | — |
| 1997-11-12 | $10.82 | $15.04 | 25,928 | — | — |
| 1997-11-11 | $10.88 | $15.13 | 17,678 | — | — |
| 1997-11-10 | $10.86 | $15.10 | 55,980 | — | — |
| 1997-11-07 | $10.67 | $14.84 | 7,366 | — | — |
| 1997-11-06 | $10.63 | $14.78 | 19,446 | — | — |
| 1997-11-05 | $10.78 | $14.98 | 33,883 | — | — |
| 1997-11-04 | $10.73 | $14.92 | 35,061 | — | — |
| 1997-11-03 | $10.69 | $14.86 | 65,408 | — | — |
| 1997-10-31 | $10.69 | $14.86 | 38,892 | — | — |
| 1997-10-30 | $10.67 | $14.84 | 53,918 | — | — |
| 1997-10-29 | $10.71 | $14.89 | 77,488 | — | — |
| 1997-10-28 | $10.69 | $14.86 | 167,941 | — | — |
| 1997-10-27 | $10.69 | $14.86 | 77,783 | — | — |
| 1997-10-24 | $10.90 | $15.16 | 54,802 | — | — |
| 1997-10-23 | $10.90 | $15.16 | 26,812 | — | — |
| 1997-10-22 | $11.01 | $15.31 | 15,616 | — | — |
| 1997-10-21 | $10.97 | $15.25 | 44,784 | — | — |
| 1997-10-20 | $10.95 | $15.22 | 24,160 | — | — |
| 1997-10-17 | $10.97 | $15.25 | 42,132 | — | — |
| 1997-10-16 | $11.01 | $15.31 | 15,616 | — | — |
| 1997-10-15 | $10.92 | $15.19 | 48,909 | — | — |
| 1997-10-14 | $11.07 | $15.40 | 34,767 | — | — |
| 1997-10-13 | $10.97 | $15.25 | 32,410 | — | — |
| 1997-10-10 | $10.97 | $15.25 | 28,579 | — | — |
| 1997-10-09 | $10.99 | $15.28 | 31,526 | — | — |
| 1997-10-08 | $11.12 | $15.45 | 35,356 | — | — |
| 1997-10-07 | $11.12 | $15.45 | 48,909 | — | — |
| 1997-10-06 | $11.03 | $15.34 | 55,391 | — | — |
| 1997-10-03 | $10.75 | $14.95 | 31,526 | — | — |
| 1997-10-02 | $10.90 | $15.16 | 98,113 | — | — |
| 1997-10-01 | $10.86 | $15.10 | 86,622 | — | — |
| 1997-09-30 | $10.75 | $14.95 | 59,221 | — | — |
| 1997-09-29 | $10.65 | $14.81 | 38,302 | — | — |
| 1997-09-26 | $10.46 | $14.54 | 26,222 | — | — |
| 1997-09-25 | $10.39 | $14.45 | 137,888 | — | — |
| 1997-09-24 | $10.52 | $14.63 | 43,606 | — | — |
| 1997-09-23 | $10.65 | $14.81 | 71,301 | — | — |
| 1997-09-22 | $10.69 | $14.86 | 59,221 | — | — |
| 1997-09-19 | $10.52 | $14.63 | 48,614 | — | — |
| 1997-09-18 | $10.31 | $14.33 | 76,899 | — | — |
| 1997-09-17 | $10.12 | $14.07 | 57,453 | — | — |
| 1997-09-16 | $10.05 | $13.98 | 26,222 | — | — |
| 1997-09-15 | $9.99 | $13.89 | 45,079 | — | — |
| 1997-09-12 | $10.08 | $14.01 | 35,061 | — | — |
| 1997-09-11 | $9.86 | $13.71 | 123,746 | — | — |
| 1997-09-10 | $10.01 | $13.92 | 36,534 | — | — |
| 1997-09-09 | $10.01 | $13.92 | 215,082 | — | — |
| 1997-09-08 | $9.97 | $13.86 | 47,141 | — | — |
| 1997-09-05 | $9.93 | $13.80 | 123,746 | — | — |
| 1997-09-04 | $10.01 | $13.92 | 81,319 | — | — |
| 1997-09-03 | $9.89 | $13.74 | 60,105 | — | — |
| 1997-09-02 | $9.86 | $13.58 | 109,898 | — | — |
| 1997-08-29 | $9.67 | $13.32 | 60,989 | — | — |
| 1997-08-28 | $9.63 | $13.26 | 12,669 | — | — |
| 1997-08-27 | $9.65 | $13.29 | 23,276 | — | — |
| 1997-08-26 | $9.65 | $13.29 | 22,981 | — | — |
| 1997-08-25 | $9.72 | $13.38 | 23,571 | — | — |
| 1997-08-22 | $9.74 | $13.41 | 31,820 | — | — |
| 1997-08-21 | $9.67 | $13.32 | 52,150 | — | — |
| 1997-08-20 | $9.65 | $13.29 | 27,695 | — | — |
| 1997-08-19 | $9.63 | $13.26 | 14,732 | — | — |
| 1997-08-18 | $9.61 | $13.23 | 8,544 | — | — |
| 1997-08-15 | $9.55 | $13.15 | 12,964 | — | — |
| 1997-08-14 | $9.59 | $13.20 | 57,748 | — | — |
| 1997-08-13 | $9.63 | $13.26 | 26,812 | — | — |
| 1997-08-12 | $9.74 | $13.41 | 28,579 | — | — |
| 1997-08-11 | $9.67 | $13.32 | 11,785 | — | — |
| 1997-08-08 | $9.67 | $13.32 | 31,820 | — | — |
| 1997-08-07 | $9.82 | $13.53 | 16,205 | — | — |
| 1997-08-06 | $9.80 | $13.50 | 42,132 | — | — |
| 1997-08-05 | $9.72 | $13.38 | 58,927 | — | — |
| 1997-08-04 | $9.72 | $13.38 | 61,284 | — | — |
| 1997-08-01 | $9.72 | $13.38 | 10,607 | — | — |
| 1997-07-31 | $9.67 | $13.32 | 76,310 | — | — |
| 1997-07-30 | $9.82 | $13.53 | 35,356 | — | — |
| 1997-07-29 | $9.72 | $13.38 | 43,016 | — | — |
| 1997-07-28 | $9.67 | $13.32 | 38,892 | — | — |
| 1997-07-25 | $9.78 | $13.47 | 29,758 | — | — |
| 1997-07-24 | $9.72 | $13.38 | 68,649 | — | — |
| 1997-07-23 | $9.65 | $13.29 | 40,070 | — | — |
| 1997-07-22 | $9.65 | $13.29 | 17,973 | — | — |
| 1997-07-21 | $9.59 | $13.20 | 13,258 | — | — |
| 1997-07-18 | $9.59 | $13.20 | 38,892 | — | — |
| 1997-07-17 | $9.63 | $13.26 | 12,375 | — | — |
| 1997-07-16 | $9.65 | $13.29 | 29,758 | — | — |
| 1997-07-15 | $9.65 | $13.29 | 48,909 | — | — |
| 1997-07-14 | $9.78 | $13.47 | 30,347 | — | — |
| 1997-07-11 | $9.84 | $13.56 | 94,282 | — | — |
| 1997-07-10 | $9.76 | $13.44 | 52,445 | — | — |
| 1997-07-09 | $9.72 | $13.38 | 43,016 | — | — |
| 1997-07-08 | $9.80 | $13.50 | 41,543 | — | — |
| 1997-07-07 | $9.74 | $13.41 | 40,954 | — | — |
| 1997-07-03 | $9.69 | $13.35 | 63,051 | — | — |
| 1997-07-02 | $9.59 | $13.20 | 138,183 | — | — |
| 1997-07-01 | $9.29 | $12.80 | 23,865 | — | — |
| 1997-06-30 | $9.21 | $12.68 | 78,078 | — | — |
| 1997-06-27 | $9.16 | $12.62 | 44,784 | — | — |
| 1997-06-26 | $9.21 | $12.68 | 13,848 | — | — |
| 1997-06-25 | $9.21 | $12.68 | 103,416 | — | — |
| 1997-06-24 | $9.16 | $12.62 | 36,240 | — | — |
| 1997-06-23 | $9.12 | $12.56 | 34,177 | — | — |
| 1997-06-20 | $9.16 | $12.62 | 10,018 | — | — |
| 1997-06-19 | $9.25 | $12.74 | 20,330 | — | — |
| 1997-06-18 | $9.25 | $12.74 | 18,267 | — | — |
| 1997-06-17 | $9.38 | $12.91 | 6,187 | — | — |
| 1997-06-16 | $9.38 | $12.91 | 31,820 | — | — |
| 1997-06-13 | $9.42 | $12.97 | 33,588 | — | — |
| 1997-06-12 | $9.46 | $13.03 | 88,095 | — | — |
| 1997-06-11 | $9.42 | $12.97 | 53,918 | — | — |
| 1997-06-10 | $9.38 | $12.91 | 45,373 | — | — |
| 1997-06-09 | $9.29 | $12.80 | 21,508 | — | — |
| 1997-06-06 | $9.38 | $12.91 | 26,812 | — | — |
| 1997-06-05 | $9.21 | $12.68 | 17,383 | — | — |
| 1997-06-04 | $9.21 | $12.68 | 42,427 | — | — |
| 1997-06-03 | $9.33 | $12.73 | 42,722 | — | — |
| 1997-06-02 | $9.21 | $12.55 | 138,477 | — | — |
| 1997-05-30 | $9.16 | $12.49 | 64,525 | — | — |
| 1997-05-29 | $9.12 | $12.44 | 146,432 | — | — |
| 1997-05-28 | $9.08 | $12.38 | 43,311 | — | — |
| 1997-05-27 | $9.04 | $12.32 | 66,882 | — | — |
| 1997-05-23 | $8.87 | $12.09 | 90,452 | — | — |
| 1997-05-22 | $8.87 | $12.09 | 88,095 | — | — |
| 1997-05-21 | $8.87 | $12.09 | 22,392 | — | — |
| 1997-05-20 | $8.82 | $12.03 | 33,588 | — | — |
| 1997-05-19 | $8.99 | $12.26 | 26,812 | — | — |
| 1997-05-16 | $9.08 | $12.38 | 68,355 | — | — |
| 1997-05-15 | $9.08 | $12.38 | 19,151 | — | — |
| 1997-05-14 | $8.99 | $12.26 | 13,553 | — | — |
| 1997-05-13 | $8.99 | $12.26 | 81,908 | — | — |
| 1997-05-12 | $8.99 | $12.26 | 69,828 | — | — |
| 1997-05-09 | $9.08 | $12.38 | 38,892 | — | — |
| 1997-05-08 | $9.21 | $12.55 | 26,812 | — | — |
| 1997-05-07 | $9.21 | $12.55 | 41,249 | — | — |
| 1997-05-06 | $9.33 | $12.73 | 32,410 | — | — |
| 1997-05-05 | $9.29 | $12.67 | 34,472 | — | — |
| 1997-05-02 | $9.42 | $12.84 | 33,293 | — | — |
| 1997-05-01 | $9.50 | $12.96 | 31,820 | — | — |
| 1997-04-30 | $9.46 | $12.90 | 47,141 | — | — |
| 1997-04-29 | $9.42 | $12.84 | 100,470 | — | — |
| 1997-04-28 | $9.33 | $12.73 | 86,622 | — | — |
| 1997-04-25 | $9.37 | $12.78 | 55,376 | — | — |
| 1997-04-24 | $9.37 | $12.78 | 85,075 | — | — |
| 1997-04-23 | $9.33 | $12.73 | 84,456 | — | — |
| 1997-04-22 | $9.25 | $12.62 | 178,503 | — | — |
| 1997-04-21 | $9.21 | $12.56 | 43,620 | — | — |
| 1997-04-18 | $9.17 | $12.51 | 20,109 | — | — |
| 1997-04-17 | $9.09 | $12.40 | 81,363 | — | — |
| 1997-04-16 | $9.21 | $12.56 | 43,002 | — | — |
| 1997-04-15 | $9.21 | $12.56 | 54,139 | — | — |
| 1997-04-14 | $9.13 | $12.45 | 27,224 | — | — |
| 1997-04-11 | $9.13 | $12.45 | 67,132 | — | — |
| 1997-04-10 | $9.17 | $12.51 | 47,333 | — | — |
| 1997-04-09 | $9.09 | $12.40 | 209,749 | — | — |
| 1997-04-08 | $9.05 | $12.34 | 81,363 | — | — |
| 1997-04-07 | $9.17 | $12.51 | 57,542 | — | — |
| 1997-04-04 | $9.01 | $12.28 | 33,102 | — | — |
| 1997-04-03 | $8.81 | $12.01 | 173,863 | — | — |
| 1997-04-02 | $8.65 | $11.79 | 190,878 | — | — |
| 1997-04-01 | $9.05 | $12.34 | 129,624 | — | — |
| 1997-03-31 | $8.77 | $11.95 | 78,269 | — | — |
| 1997-03-27 | $8.93 | $12.17 | 18,252 | — | — |
| 1997-03-26 | $8.93 | $12.17 | 118,796 | — | — |
| 1997-03-25 | $8.97 | $12.23 | 50,736 | — | — |
| 1997-03-24 | $8.97 | $12.23 | 116,940 | — | — |
| 1997-03-21 | $8.97 | $12.23 | 4,640 | — | — |
| 1997-03-20 | $8.93 | $12.17 | 381,137 | — | — |
| 1997-03-19 | $8.85 | $12.06 | 37,433 | — | — |
| 1997-03-18 | $8.85 | $12.06 | 56,304 | — | — |
| 1997-03-17 | $8.81 | $12.01 | 66,513 | — | — |
| 1997-03-14 | $8.89 | $12.12 | 31,555 | — | — |
| 1997-03-13 | $8.85 | $12.06 | 35,886 | — | — |
| 1997-03-12 | $8.81 | $12.01 | 43,620 | — | — |
| 1997-03-11 | $8.85 | $12.06 | 12,684 | — | — |
| 1997-03-10 | $8.81 | $12.01 | 180,359 | — | — |
| 1997-03-07 | $8.81 | $12.01 | 11,446 | — | — |
| 1997-03-06 | $8.81 | $12.01 | 37,742 | — | — |
| 1997-03-05 | $8.73 | $11.90 | 25,368 | — | — |
| 1997-03-04 | $8.77 | $11.84 | 45,167 | — | — |
| 1997-03-03 | $8.81 | $11.90 | 51,973 | — | — |
| 1997-02-28 | $8.81 | $11.90 | 39,599 | — | — |
| 1997-02-27 | $8.85 | $11.95 | 5,569 | — | — |
| 1997-02-26 | $8.89 | $12.01 | 64,038 | — | — |
| 1997-02-25 | $8.89 | $12.01 | 9,590 | — | — |
| 1997-02-24 | $8.77 | $11.84 | 26,605 | — | — |
| 1997-02-21 | $8.77 | $11.84 | 15,778 | — | — |
| 1997-02-20 | $8.85 | $11.95 | 19,490 | — | — |
| 1997-02-19 | $8.69 | $11.74 | 29,080 | — | — |
| 1997-02-18 | $8.73 | $11.79 | 19,181 | — | — |
| 1997-02-14 | $8.65 | $11.68 | 39,599 | — | — |
| 1997-02-13 | $8.69 | $11.74 | 41,455 | — | — |
| 1997-02-12 | $8.65 | $11.68 | 41,145 | — | — |
| 1997-02-11 | $8.57 | $11.57 | 34,030 | — | — |
| 1997-02-10 | $8.44 | $11.41 | 52,592 | — | — |
| 1997-02-07 | $8.44 | $11.41 | 89,406 | — | — |
| 1997-02-06 | $8.49 | $11.46 | 53,829 | — | — |
| 1997-02-05 | $8.53 | $11.52 | 38,980 | — | — |
| 1997-02-04 | $8.65 | $11.68 | 32,483 | — | — |
| 1997-02-03 | $8.61 | $11.63 | 63,729 | — | — |
| 1997-01-31 | $8.40 | $11.35 | 51,354 | — | — |
| 1997-01-30 | $8.44 | $11.41 | 19,181 | — | — |
| 1997-01-29 | $8.49 | $11.46 | 103,328 | — | — |
| 1997-01-28 | $8.49 | $11.46 | 42,074 | — | — |
| 1997-01-27 | $8.36 | $11.30 | 33,721 | — | — |
| 1997-01-24 | $8.32 | $11.24 | 167,366 | — | — |
| 1997-01-23 | $8.32 | $11.24 | 24,749 | — | — |
| 1997-01-22 | $8.40 | $11.35 | 170,150 | — | — |
| 1997-01-21 | $8.53 | $11.52 | 32,483 | — | — |
| 1997-01-20 | $8.53 | $11.52 | 33,102 | — | — |
| 1997-01-17 | $8.57 | $11.57 | 4,022 | — | — |
| 1997-01-16 | $8.61 | $11.63 | 18,562 | — | — |
| 1997-01-15 | $8.57 | $11.57 | 27,843 | — | — |
| 1997-01-14 | $8.53 | $11.52 | 30,318 | — | — |
| 1997-01-13 | $8.53 | $11.52 | 41,455 | — | — |
| 1997-01-10 | $8.53 | $11.52 | 24,749 | — | — |
| 1997-01-09 | $8.53 | $11.52 | 35,886 | — | — |
| 1997-01-08 | $8.44 | $11.41 | 68,679 | — | — |
| 1997-01-07 | $8.36 | $11.30 | 44,858 | — | — |
| 1997-01-06 | $8.36 | $11.30 | 40,836 | — | — |
| 1997-01-03 | $8.32 | $11.24 | 54,757 | — | — |
| 1997-01-02 | $8.20 | $11.08 | 80,435 | — | — |