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
- 1993-05-27 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 | $14.11 | 65,400 | — | — |
| 1997-12-30 | $8.81 | $13.82 | 21,900 | — | — |
| 1997-12-29 | $8.88 | $13.91 | 112,400 | — | — |
| 1997-12-26 | $8.88 | $13.91 | 7,500 | — | — |
| 1997-12-24 | $8.88 | $13.91 | 6,800 | — | — |
| 1997-12-23 | $8.94 | $14.01 | 12,800 | — | — |
| 1997-12-22 | $8.88 | $13.91 | 116,600 | — | — |
| 1997-12-19 | $9.00 | $14.11 | 22,200 | — | — |
| 1997-12-18 | $8.88 | $13.91 | 7,200 | — | — |
| 1997-12-17 | $9.00 | $14.11 | 18,400 | — | — |
| 1997-12-16 | $8.88 | $13.91 | 9,800 | — | — |
| 1997-12-15 | $8.94 | $14.01 | 17,900 | — | — |
| 1997-12-12 | $9.06 | $14.21 | 25,900 | — | — |
| 1997-12-11 | $9.00 | $14.11 | 7,200 | — | — |
| 1997-12-10 | $9.00 | $14.11 | 15,400 | — | — |
| 1997-12-09 | $9.00 | $14.11 | 8,600 | — | — |
| 1997-12-08 | $9.00 | $14.11 | 41,100 | — | — |
| 1997-12-05 | $9.00 | $14.11 | 22,100 | — | — |
| 1997-12-04 | $9.00 | $14.11 | 35,000 | — | — |
| 1997-12-03 | $8.88 | $13.91 | 37,500 | — | — |
| 1997-12-02 | $9.00 | $14.11 | 9,100 | — | — |
| 1997-12-01 | $8.88 | $13.91 | 14,600 | — | — |
| 1997-11-28 | $9.00 | $14.11 | 15,400 | — | — |
| 1997-11-26 | $8.88 | $13.91 | 40,600 | — | — |
| 1997-11-25 | $9.00 | $14.11 | 20,800 | — | — |
| 1997-11-24 | $9.00 | $14.11 | 10,600 | — | — |
| 1997-11-21 | $8.94 | $14.01 | 45,100 | — | — |
| 1997-11-20 | $9.00 | $14.11 | 199,000 | — | — |
| 1997-11-19 | $8.88 | $13.91 | 21,200 | — | — |
| 1997-11-18 | $8.94 | $14.01 | 16,000 | — | — |
| 1997-11-17 | $8.88 | $13.91 | 7,900 | — | — |
| 1997-11-14 | $9.00 | $14.11 | 14,200 | — | — |
| 1997-11-13 | $8.88 | $13.91 | 24,800 | — | — |
| 1997-11-12 | $8.75 | $13.72 | 26,600 | — | — |
| 1997-11-11 | $8.88 | $13.91 | 9,300 | — | — |
| 1997-11-10 | $9.00 | $14.11 | 8,500 | — | — |
| 1997-11-07 | $8.75 | $13.72 | 38,500 | — | — |
| 1997-11-06 | $8.94 | $14.01 | 81,700 | — | — |
| 1997-11-05 | $9.00 | $14.11 | 22,800 | — | — |
| 1997-11-04 | $9.00 | $14.11 | 19,800 | — | — |
| 1997-11-03 | $9.00 | $14.11 | 13,900 | — | — |
| 1997-10-31 | $8.94 | $14.01 | 8,800 | — | — |
| 1997-10-30 | $8.94 | $14.01 | 28,900 | — | — |
| 1997-10-29 | $9.13 | $14.31 | 33,200 | — | — |
| 1997-10-28 | $9.38 | $14.39 | 46,300 | — | — |
| 1997-10-27 | $9.25 | $14.19 | 20,400 | — | — |
| 1997-10-24 | $9.31 | $14.29 | 9,800 | — | — |
| 1997-10-23 | $9.25 | $14.19 | 32,600 | — | — |
| 1997-10-22 | $9.25 | $14.19 | 21,100 | — | — |
| 1997-10-21 | $9.38 | $14.39 | 9,800 | — | — |
| 1997-10-20 | $9.25 | $14.19 | 16,500 | — | — |
| 1997-10-17 | $9.06 | $13.91 | 59,700 | — | — |
| 1997-10-16 | $9.31 | $14.29 | 3,600 | — | — |
| 1997-10-15 | $9.19 | $14.10 | 187,700 | — | — |
| 1997-10-14 | $9.25 | $14.19 | 31,900 | — | — |
| 1997-10-13 | $9.31 | $14.29 | 22,500 | — | — |
| 1997-10-10 | $9.31 | $14.29 | 62,000 | — | — |
| 1997-10-09 | $9.25 | $14.19 | 25,300 | — | — |
| 1997-10-08 | $9.25 | $14.19 | 52,000 | — | — |
| 1997-10-07 | $9.38 | $14.39 | 4,800 | — | — |
| 1997-10-06 | $9.38 | $14.39 | 15,800 | — | — |
| 1997-10-03 | $9.31 | $14.29 | 8,800 | — | — |
| 1997-10-02 | $9.38 | $14.39 | 22,600 | — | — |
| 1997-10-01 | $9.38 | $14.39 | 28,500 | — | — |
| 1997-09-30 | $9.44 | $14.48 | 27,300 | — | — |
| 1997-09-29 | $9.38 | $14.39 | 32,800 | — | — |
| 1997-09-26 | $9.44 | $14.48 | 23,800 | — | — |
| 1997-09-25 | $9.44 | $14.48 | 11,800 | — | — |
| 1997-09-24 | $9.31 | $14.29 | 25,300 | — | — |
| 1997-09-23 | $9.44 | $14.48 | 17,500 | — | — |
| 1997-09-22 | $9.44 | $14.48 | 137,800 | — | — |
| 1997-09-19 | $9.44 | $14.48 | 30,400 | — | — |
| 1997-09-18 | $9.44 | $14.48 | 14,400 | — | — |
| 1997-09-17 | $9.44 | $14.48 | 8,900 | — | — |
| 1997-09-16 | $9.38 | $14.39 | 14,600 | — | — |
| 1997-09-15 | $9.50 | $14.58 | 9,500 | — | — |
| 1997-09-12 | $9.44 | $14.48 | 42,100 | — | — |
| 1997-09-11 | $9.38 | $14.39 | 24,100 | — | — |
| 1997-09-10 | $9.38 | $14.39 | 23,800 | — | — |
| 1997-09-09 | $9.38 | $14.39 | 35,200 | — | — |
| 1997-09-08 | $9.38 | $14.39 | 17,300 | — | — |
| 1997-09-05 | $9.38 | $14.39 | 33,700 | — | — |
| 1997-09-04 | $9.38 | $14.39 | 13,900 | — | — |
| 1997-09-03 | $9.38 | $14.39 | 3,400 | — | — |
| 1997-09-02 | $9.31 | $14.29 | 9,800 | — | — |
| 1997-08-29 | $9.31 | $14.29 | 27,000 | — | — |
| 1997-08-28 | $9.19 | $14.10 | 18,100 | — | — |
| 1997-08-27 | $9.31 | $14.29 | 31,400 | — | — |
| 1997-08-26 | $9.25 | $14.19 | 41,000 | — | — |
| 1997-08-25 | $9.25 | $14.19 | 17,300 | — | — |
| 1997-08-22 | $9.19 | $14.10 | 39,900 | — | — |
| 1997-08-21 | $9.19 | $14.10 | 12,200 | — | — |
| 1997-08-20 | $9.19 | $14.10 | 19,000 | — | — |
| 1997-08-19 | $9.13 | $14.00 | 58,000 | — | — |
| 1997-08-18 | $9.13 | $14.00 | 11,400 | — | — |
| 1997-08-15 | $9.13 | $14.00 | 15,200 | — | — |
| 1997-08-14 | $9.19 | $14.10 | 11,500 | — | — |
| 1997-08-13 | $9.19 | $14.10 | 46,100 | — | — |
| 1997-08-12 | $9.06 | $13.91 | 34,700 | — | — |
| 1997-08-11 | $9.00 | $13.81 | 20,200 | — | — |
| 1997-08-08 | $9.13 | $14.00 | 17,100 | — | — |
| 1997-08-07 | $9.25 | $14.19 | 26,400 | — | — |
| 1997-08-06 | $9.19 | $14.10 | 23,400 | — | — |
| 1997-08-05 | $9.00 | $13.81 | 78,600 | — | — |
| 1997-08-04 | $9.38 | $14.39 | 14,700 | — | — |
| 1997-08-01 | $9.44 | $14.48 | 16,500 | — | — |
| 1997-07-31 | $9.38 | $14.39 | 27,000 | — | — |
| 1997-07-30 | $9.38 | $14.39 | 22,800 | — | — |
| 1997-07-29 | $9.25 | $14.19 | 600 | — | — |
| 1997-07-28 | $9.25 | $14.19 | 16,900 | — | — |
| 1997-07-25 | $9.25 | $14.19 | 22,600 | — | — |
| 1997-07-24 | $9.06 | $13.91 | 41,400 | — | — |
| 1997-07-23 | $9.06 | $13.91 | 53,900 | — | — |
| 1997-07-22 | $9.00 | $13.81 | 29,100 | — | — |
| 1997-07-21 | $9.06 | $13.91 | 25,000 | — | — |
| 1997-07-18 | $9.06 | $13.91 | 18,500 | — | — |
| 1997-07-17 | $9.06 | $13.91 | 19,000 | — | — |
| 1997-07-16 | $9.13 | $14.00 | 74,400 | — | — |
| 1997-07-15 | $9.25 | $14.19 | 11,700 | — | — |
| 1997-07-14 | $9.31 | $14.29 | 4,900 | — | — |
| 1997-07-11 | $9.31 | $14.29 | 12,600 | — | — |
| 1997-07-10 | $9.31 | $14.29 | 17,600 | — | — |
| 1997-07-09 | $9.19 | $14.10 | 34,300 | — | — |
| 1997-07-08 | $9.50 | $14.58 | 13,100 | — | — |
| 1997-07-07 | $9.38 | $14.39 | 12,200 | — | — |
| 1997-07-03 | $9.38 | $14.39 | 9,700 | — | — |
| 1997-07-02 | $9.25 | $14.19 | 14,800 | — | — |
| 1997-07-01 | $9.38 | $14.39 | 14,400 | — | — |
| 1997-06-30 | $9.63 | $14.77 | 9,900 | — | — |
| 1997-06-27 | $9.25 | $14.19 | 3,600 | — | — |
| 1997-06-26 | $9.13 | $14.00 | 19,000 | — | — |
| 1997-06-25 | $9.63 | $14.46 | 18,300 | — | — |
| 1997-06-24 | $9.69 | $14.56 | 18,300 | — | — |
| 1997-06-23 | $9.75 | $14.65 | 28,600 | — | — |
| 1997-06-20 | $9.63 | $14.46 | 23,100 | — | — |
| 1997-06-19 | $9.63 | $14.46 | 41,800 | — | — |
| 1997-06-18 | $9.38 | $14.09 | 99,000 | — | — |
| 1997-06-17 | $9.38 | $14.09 | 24,700 | — | — |
| 1997-06-16 | $9.13 | $13.71 | 9,500 | — | — |
| 1997-06-13 | $9.13 | $13.71 | 40,400 | — | — |
| 1997-06-12 | $9.00 | $13.52 | 22,200 | — | — |
| 1997-06-11 | $9.13 | $13.71 | 20,700 | — | — |
| 1997-06-10 | $9.25 | $13.90 | 45,500 | — | — |
| 1997-06-09 | $9.13 | $13.71 | 23,600 | — | — |
| 1997-06-06 | $9.25 | $13.90 | 56,800 | — | — |
| 1997-06-05 | $9.13 | $13.71 | 63,600 | — | — |
| 1997-06-04 | $9.25 | $13.90 | 67,700 | — | — |
| 1997-06-03 | $9.63 | $14.46 | 165,700 | — | — |
| 1997-06-02 | $9.63 | $14.46 | 43,300 | — | — |
| 1997-05-30 | $9.88 | $14.84 | 21,000 | — | — |
| 1997-05-29 | $10.00 | $15.03 | 44,700 | — | — |
| 1997-05-28 | $9.88 | $14.84 | 29,300 | — | — |
| 1997-05-27 | $10.00 | $15.03 | 43,500 | — | — |
| 1997-05-23 | $10.00 | $15.03 | 27,400 | — | — |
| 1997-05-22 | $10.00 | $15.03 | 37,500 | — | — |
| 1997-05-21 | $10.13 | $15.21 | 20,000 | — | — |
| 1997-05-20 | $10.13 | $15.21 | 15,800 | — | — |
| 1997-05-19 | $10.13 | $15.21 | 40,500 | — | — |
| 1997-05-16 | $10.38 | $15.59 | 23,600 | — | — |
| 1997-05-15 | $10.38 | $15.59 | 62,900 | — | — |
| 1997-05-14 | $10.63 | $15.96 | 31,900 | — | — |
| 1997-05-13 | $10.50 | $15.78 | 50,100 | — | — |
| 1997-05-12 | $10.63 | $15.96 | 13,400 | — | — |
| 1997-05-09 | $10.63 | $15.96 | 33,200 | — | — |
| 1997-05-08 | $10.63 | $15.96 | 21,500 | — | — |
| 1997-05-07 | $10.63 | $15.96 | 26,300 | — | — |
| 1997-05-06 | $10.75 | $16.15 | 11,100 | — | — |
| 1997-05-05 | $10.63 | $15.96 | 27,300 | — | — |
| 1997-05-02 | $10.50 | $15.78 | 41,200 | — | — |
| 1997-05-01 | $10.38 | $15.59 | 15,000 | — | — |
| 1997-04-30 | $10.25 | $15.40 | 26,900 | — | — |
| 1997-04-29 | $10.25 | $15.40 | 15,400 | — | — |
| 1997-04-28 | $10.25 | $15.40 | 15,300 | — | — |
| 1997-04-25 | $10.38 | $15.59 | 13,700 | — | — |
| 1997-04-24 | $10.38 | $15.59 | 13,500 | — | — |
| 1997-04-23 | $10.38 | $15.59 | 6,000 | — | — |
| 1997-04-22 | $10.50 | $15.78 | 21,100 | — | — |
| 1997-04-21 | $10.38 | $15.59 | 38,400 | — | — |
| 1997-04-18 | $10.38 | $15.59 | 9,800 | — | — |
| 1997-04-17 | $10.50 | $15.78 | 39,000 | — | — |
| 1997-04-16 | $10.50 | $15.78 | 17,200 | — | — |
| 1997-04-15 | $10.38 | $15.59 | 14,500 | — | — |
| 1997-04-14 | $10.50 | $15.78 | 53,800 | — | — |
| 1997-04-11 | $10.75 | $16.15 | 23,900 | — | — |
| 1997-04-10 | $10.75 | $16.15 | 4,700 | — | — |
| 1997-04-09 | $10.75 | $16.15 | 13,300 | — | — |
| 1997-04-08 | $10.50 | $15.78 | 43,200 | — | — |
| 1997-04-07 | $10.63 | $15.96 | 6,500 | — | — |
| 1997-04-04 | $10.63 | $15.96 | 77,700 | — | — |
| 1997-04-03 | $10.75 | $16.15 | 34,500 | — | — |
| 1997-04-02 | $10.75 | $16.15 | 36,000 | — | — |
| 1997-04-01 | $10.75 | $16.15 | 20,300 | — | — |
| 1997-03-31 | $10.88 | $16.34 | 15,100 | — | — |
| 1997-03-27 | $11.00 | $16.53 | 28,600 | — | — |
| 1997-03-26 | $11.13 | $16.72 | 12,600 | — | — |
| 1997-03-25 | $11.00 | $16.53 | 11,000 | — | — |
| 1997-03-24 | $11.25 | $16.36 | 54,100 | — | — |
| 1997-03-21 | $11.38 | $16.54 | 36,000 | — | — |
| 1997-03-20 | $11.25 | $16.36 | 69,500 | — | — |
| 1997-03-19 | $11.25 | $16.36 | 194,200 | — | — |
| 1997-03-18 | $11.75 | $17.09 | 98,600 | — | — |
| 1997-03-17 | $11.25 | $16.36 | 11,500 | — | — |
| 1997-03-14 | $11.13 | $16.18 | 20,800 | — | — |
| 1997-03-13 | $11.13 | $16.18 | 10,200 | — | — |
| 1997-03-12 | $11.25 | $16.36 | 23,000 | — | — |
| 1997-03-11 | $11.25 | $16.36 | 5,600 | — | — |
| 1997-03-10 | $11.13 | $16.18 | 32,200 | — | — |
| 1997-03-07 | $11.00 | $16.00 | 57,200 | — | — |
| 1997-03-06 | $11.13 | $16.18 | 7,500 | — | — |
| 1997-03-05 | $11.13 | $16.18 | 10,500 | — | — |
| 1997-03-04 | $11.25 | $16.36 | 9,600 | — | — |
| 1997-03-03 | $11.00 | $16.00 | 24,000 | — | — |
| 1997-02-28 | $11.38 | $16.54 | 18,600 | — | — |
| 1997-02-27 | $11.25 | $16.36 | 16,200 | — | — |
| 1997-02-26 | $11.25 | $16.36 | 52,800 | — | — |
| 1997-02-25 | $11.25 | $16.36 | 29,100 | — | — |
| 1997-02-24 | $11.25 | $16.36 | 35,600 | — | — |
| 1997-02-21 | $11.25 | $16.36 | 13,900 | — | — |
| 1997-02-20 | $11.25 | $16.36 | 69,700 | — | — |
| 1997-02-19 | $11.00 | $16.00 | 29,500 | — | — |
| 1997-02-18 | $11.13 | $16.18 | 50,800 | — | — |
| 1997-02-14 | $10.75 | $15.64 | 5,600 | — | — |
| 1997-02-13 | $10.88 | $15.82 | 27,800 | — | — |
| 1997-02-12 | $10.75 | $15.64 | 9,800 | — | — |
| 1997-02-11 | $10.63 | $15.45 | 17,200 | — | — |
| 1997-02-10 | $10.75 | $15.64 | 46,300 | — | — |
| 1997-02-07 | $10.88 | $15.82 | 25,500 | — | — |
| 1997-02-06 | $10.88 | $15.82 | 37,500 | — | — |
| 1997-02-05 | $10.88 | $15.82 | 43,700 | — | — |
| 1997-02-04 | $11.13 | $16.18 | 43,800 | — | — |
| 1997-02-03 | $11.50 | $16.73 | 36,200 | — | — |
| 1997-01-31 | $11.38 | $16.54 | 36,200 | — | — |
| 1997-01-30 | $11.38 | $16.54 | 27,000 | — | — |
| 1997-01-29 | $11.50 | $16.73 | 14,800 | — | — |
| 1997-01-28 | $11.38 | $16.54 | 73,500 | — | — |
| 1997-01-27 | $11.38 | $16.54 | 28,500 | — | — |
| 1997-01-24 | $11.25 | $16.36 | 73,000 | — | — |
| 1997-01-23 | $11.38 | $16.54 | 49,100 | — | — |
| 1997-01-22 | $11.75 | $17.09 | 30,600 | — | — |
| 1997-01-21 | $11.50 | $16.73 | 64,700 | — | — |
| 1997-01-20 | $11.50 | $16.73 | 43,700 | — | — |
| 1997-01-17 | $11.50 | $16.73 | 81,800 | — | — |
| 1997-01-16 | $11.25 | $16.36 | 36,700 | — | — |
| 1997-01-15 | $10.88 | $15.82 | 36,800 | — | — |
| 1997-01-14 | $11.00 | $16.00 | 50,600 | — | — |
| 1997-01-13 | $10.63 | $15.45 | 58,500 | — | — |
| 1997-01-10 | $10.38 | $15.09 | 14,300 | — | — |
| 1997-01-09 | $10.50 | $15.27 | 24,000 | — | — |
| 1997-01-08 | $10.25 | $14.91 | 11,800 | — | — |
| 1997-01-07 | $10.25 | $14.91 | 23,400 | — | — |
| 1997-01-06 | $10.38 | $15.09 | 10,600 | — | — |
| 1997-01-03 | $10.38 | $15.09 | 9,500 | — | — |
| 1997-01-02 | $10.38 | $15.09 | 14,000 | — | — |