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
- 1980-03-17 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 | $9.69 | $10.56 | 1,230,400 | — | — |
| 1997-12-30 | $9.38 | $10.22 | 824,800 | — | — |
| 1997-12-29 | $9.22 | $10.05 | 560,400 | — | — |
| 1997-12-26 | $9.19 | $10.02 | 304,800 | — | — |
| 1997-12-24 | $9.11 | $9.93 | 252,400 | — | — |
| 1997-12-23 | $9.09 | $9.92 | 1,055,200 | — | — |
| 1997-12-22 | $9.05 | $9.87 | 1,282,000 | — | — |
| 1997-12-19 | $8.81 | $9.61 | 2,144,400 | — | — |
| 1997-12-18 | $9.13 | $9.95 | 1,560,400 | — | — |
| 1997-12-17 | $9.39 | $10.24 | 2,593,600 | — | — |
| 1997-12-16 | $9.39 | $10.24 | 1,831,600 | — | — |
| 1997-12-15 | $9.67 | $10.55 | 1,672,400 | — | — |
| 1997-12-12 | $9.72 | $10.60 | 1,718,800 | — | — |
| 1997-12-11 | $9.69 | $10.56 | 6,418,800 | — | — |
| 1997-12-10 | $9.47 | $10.33 | 1,857,200 | — | — |
| 1997-12-09 | $9.55 | $10.41 | 1,178,800 | — | — |
| 1997-12-08 | $9.70 | $10.58 | 1,043,200 | — | — |
| 1997-12-05 | $9.63 | $10.50 | 1,597,600 | — | — |
| 1997-12-04 | $10.02 | $10.92 | 1,708,000 | — | — |
| 1997-12-03 | $10.00 | $10.90 | 2,036,400 | — | — |
| 1997-12-02 | $9.75 | $10.63 | 1,652,400 | — | — |
| 1997-12-01 | $9.44 | $10.29 | 1,585,600 | — | — |
| 1997-11-28 | $9.34 | $10.19 | 190,800 | — | — |
| 1997-11-26 | $9.19 | $10.02 | 474,800 | — | — |
| 1997-11-25 | $9.05 | $9.87 | 452,400 | — | — |
| 1997-11-24 | $9.03 | $9.85 | 694,800 | — | — |
| 1997-11-21 | $9.22 | $10.05 | 3,051,600 | — | — |
| 1997-11-20 | $8.94 | $9.75 | 3,718,000 | — | — |
| 1997-11-19 | $8.52 | $9.29 | 1,117,600 | — | — |
| 1997-11-18 | $8.78 | $9.58 | 910,400 | — | — |
| 1997-11-17 | $8.97 | $9.78 | 1,121,600 | — | — |
| 1997-11-14 | $8.88 | $9.68 | 656,400 | — | — |
| 1997-11-13 | $8.47 | $9.23 | 264,000 | — | — |
| 1997-11-12 | $8.48 | $9.25 | 706,400 | — | — |
| 1997-11-11 | $8.53 | $9.30 | 287,600 | — | — |
| 1997-11-10 | $8.58 | $9.35 | 1,256,400 | — | — |
| 1997-11-07 | $8.72 | $9.51 | 803,600 | — | — |
| 1997-11-06 | $8.77 | $9.56 | 586,800 | — | — |
| 1997-11-05 | $8.66 | $9.44 | 794,400 | — | — |
| 1997-11-04 | $8.53 | $9.30 | 388,400 | — | — |
| 1997-11-03 | $8.58 | $9.35 | 837,200 | — | — |
| 1997-10-31 | $8.34 | $9.10 | 779,600 | — | — |
| 1997-10-30 | $8.11 | $8.84 | 566,800 | — | — |
| 1997-10-29 | $8.20 | $8.95 | 919,600 | — | — |
| 1997-10-28 | $7.97 | $8.69 | 803,200 | — | — |
| 1997-10-27 | $7.75 | $8.45 | 996,000 | — | — |
| 1997-10-24 | $8.38 | $9.13 | 1,006,800 | — | — |
| 1997-10-23 | $8.63 | $9.41 | 1,267,600 | — | — |
| 1997-10-22 | $8.55 | $9.32 | 2,650,400 | — | — |
| 1997-10-21 | $8.41 | $9.17 | 1,122,400 | — | — |
| 1997-10-20 | $8.14 | $8.88 | 1,162,000 | — | — |
| 1997-10-17 | $7.97 | $8.69 | 1,080,800 | — | — |
| 1997-10-16 | $7.94 | $8.66 | 983,200 | — | — |
| 1997-10-15 | $8.14 | $8.88 | 1,030,800 | — | — |
| 1997-10-14 | $7.91 | $8.62 | 557,200 | — | — |
| 1997-10-13 | $7.91 | $8.62 | 198,400 | — | — |
| 1997-10-10 | $7.97 | $8.69 | 348,800 | — | — |
| 1997-10-09 | $7.97 | $8.69 | 634,000 | — | — |
| 1997-10-08 | $7.89 | $8.60 | 620,800 | — | — |
| 1997-10-07 | $7.83 | $8.54 | 720,000 | — | — |
| 1997-10-06 | $7.80 | $8.50 | 966,800 | — | — |
| 1997-10-03 | $7.69 | $8.38 | 983,600 | — | — |
| 1997-10-02 | $7.92 | $8.64 | 988,000 | — | — |
| 1997-10-01 | $7.97 | $8.69 | 1,526,000 | — | — |
| 1997-09-30 | $8.22 | $8.96 | 564,400 | — | — |
| 1997-09-29 | $8.23 | $8.98 | 2,866,400 | — | — |
| 1997-09-26 | $7.94 | $8.66 | 682,400 | — | — |
| 1997-09-25 | $7.88 | $8.59 | 641,600 | — | — |
| 1997-09-24 | $7.88 | $8.59 | 1,090,400 | — | — |
| 1997-09-23 | $7.75 | $8.45 | 1,264,000 | — | — |
| 1997-09-22 | $8.02 | $8.74 | 1,662,000 | — | — |
| 1997-09-19 | $8.00 | $8.72 | 2,404,400 | — | — |
| 1997-09-18 | $7.63 | $8.31 | 526,800 | — | — |
| 1997-09-17 | $7.63 | $8.31 | 685,200 | — | — |
| 1997-09-16 | $7.59 | $8.28 | 825,200 | — | — |
| 1997-09-15 | $7.66 | $8.35 | 558,400 | — | — |
| 1997-09-12 | $7.63 | $8.31 | 1,633,200 | — | — |
| 1997-09-11 | $7.69 | $8.38 | 2,692,400 | — | — |
| 1997-09-10 | $7.56 | $8.25 | 715,200 | — | — |
| 1997-09-09 | $7.45 | $8.13 | 1,329,600 | — | — |
| 1997-09-08 | $7.50 | $8.18 | 2,128,800 | — | — |
| 1997-09-05 | $7.20 | $7.85 | 508,400 | — | — |
| 1997-09-04 | $7.08 | $7.72 | 215,600 | — | — |
| 1997-09-03 | $7.02 | $7.65 | 202,000 | — | — |
| 1997-09-02 | $6.89 | $7.51 | 234,000 | — | — |
| 1997-08-29 | $6.86 | $7.48 | 256,000 | — | — |
| 1997-08-28 | $6.78 | $7.39 | 354,800 | — | — |
| 1997-08-27 | $6.89 | $7.51 | 100,400 | — | — |
| 1997-08-26 | $6.92 | $7.55 | 532,000 | — | — |
| 1997-08-25 | $7.00 | $7.63 | 282,400 | — | — |
| 1997-08-22 | $6.91 | $7.53 | 214,400 | — | — |
| 1997-08-21 | $7.00 | $7.63 | 208,800 | — | — |
| 1997-08-20 | $6.91 | $7.53 | 637,200 | — | — |
| 1997-08-19 | $6.86 | $7.48 | 810,000 | — | — |
| 1997-08-18 | $6.81 | $7.43 | 389,200 | — | — |
| 1997-08-15 | $6.84 | $7.46 | 870,400 | — | — |
| 1997-08-14 | $7.03 | $7.67 | 90,000 | — | — |
| 1997-08-13 | $7.02 | $7.65 | 487,200 | — | — |
| 1997-08-12 | $6.95 | $7.58 | 729,600 | — | — |
| 1997-08-11 | $7.17 | $7.82 | 702,000 | — | — |
| 1997-08-08 | $7.11 | $7.75 | 277,600 | — | — |
| 1997-08-07 | $7.27 | $7.92 | 642,400 | — | — |
| 1997-08-06 | $7.30 | $7.96 | 635,600 | — | — |
| 1997-08-05 | $7.30 | $7.96 | 1,474,400 | — | — |
| 1997-08-04 | $7.39 | $8.06 | 822,800 | — | — |
| 1997-08-01 | $7.31 | $7.97 | 1,511,200 | — | — |
| 1997-07-31 | $7.39 | $8.06 | 658,400 | — | — |
| 1997-07-30 | $7.23 | $7.89 | 1,232,400 | — | — |
| 1997-07-29 | $7.11 | $7.75 | 566,000 | — | — |
| 1997-07-28 | $7.16 | $7.80 | 356,800 | — | — |
| 1997-07-25 | $7.16 | $7.80 | 1,027,200 | — | — |
| 1997-07-24 | $6.91 | $7.53 | 1,145,600 | — | — |
| 1997-07-23 | $6.88 | $7.50 | 1,432,400 | — | — |
| 1997-07-22 | $6.70 | $7.31 | 1,033,200 | — | — |
| 1997-07-21 | $6.61 | $7.21 | 638,800 | — | — |
| 1997-07-18 | $6.56 | $7.16 | 432,400 | — | — |
| 1997-07-17 | $6.47 | $7.05 | 658,800 | — | — |
| 1997-07-16 | $6.69 | $7.29 | 1,308,800 | — | — |
| 1997-07-15 | $6.63 | $7.22 | 429,600 | — | — |
| 1997-07-14 | $6.50 | $7.09 | 419,600 | — | — |
| 1997-07-11 | $6.53 | $7.12 | 325,600 | — | — |
| 1997-07-10 | $6.34 | $6.92 | 820,400 | — | — |
| 1997-07-09 | $6.39 | $6.97 | 481,600 | — | — |
| 1997-07-08 | $6.44 | $7.02 | 591,200 | — | — |
| 1997-07-07 | $6.50 | $7.09 | 442,400 | — | — |
| 1997-07-03 | $6.56 | $7.16 | 729,200 | — | — |
| 1997-07-02 | $6.48 | $7.07 | 669,200 | — | — |
| 1997-07-01 | $6.34 | $6.92 | 242,400 | — | — |
| 1997-06-30 | $6.41 | $6.99 | 507,200 | — | — |
| 1997-06-27 | $6.39 | $6.97 | 205,200 | — | — |
| 1997-06-26 | $6.31 | $6.88 | 157,600 | — | — |
| 1997-06-25 | $6.33 | $6.90 | 1,313,600 | — | — |
| 1997-06-24 | $6.31 | $6.88 | 1,136,800 | — | — |
| 1997-06-23 | $6.31 | $6.88 | 1,223,600 | — | — |
| 1997-06-20 | $6.28 | $6.85 | 1,988,000 | — | — |
| 1997-06-19 | $6.25 | $6.82 | 2,661,600 | — | — |
| 1997-06-18 | $6.16 | $6.71 | 345,600 | — | — |
| 1997-06-17 | $5.94 | $6.47 | 1,113,200 | — | — |
| 1997-06-16 | $6.06 | $6.61 | 122,800 | — | — |
| 1997-06-13 | $6.06 | $6.61 | 367,600 | — | — |
| 1997-06-12 | $5.97 | $6.51 | 764,000 | — | — |
| 1997-06-11 | $6.06 | $6.61 | 275,200 | — | — |
| 1997-06-10 | $6.19 | $6.75 | 361,600 | — | — |
| 1997-06-09 | $6.28 | $6.85 | 256,400 | — | — |
| 1997-06-06 | $6.38 | $6.95 | 295,600 | — | — |
| 1997-06-05 | $6.38 | $6.95 | 523,200 | — | — |
| 1997-06-04 | $6.16 | $6.71 | 341,200 | — | — |
| 1997-06-03 | $6.16 | $6.71 | 426,800 | — | — |
| 1997-06-02 | $6.13 | $6.68 | 435,600 | — | — |
| 1997-05-30 | $6.22 | $6.78 | 140,000 | — | — |
| 1997-05-29 | $6.22 | $6.78 | 162,800 | — | — |
| 1997-05-28 | $6.25 | $6.82 | 261,600 | — | — |
| 1997-05-27 | $6.34 | $6.92 | 242,000 | — | — |
| 1997-05-23 | $6.31 | $6.88 | 486,000 | — | — |
| 1997-05-22 | $6.22 | $6.78 | 609,600 | — | — |
| 1997-05-21 | $6.28 | $6.85 | 872,800 | — | — |
| 1997-05-20 | $6.25 | $6.82 | 478,000 | — | — |
| 1997-05-19 | $6.16 | $6.71 | 480,400 | — | — |
| 1997-05-16 | $6.03 | $6.58 | 568,800 | — | — |
| 1997-05-15 | $6.00 | $6.54 | 269,600 | — | — |
| 1997-05-14 | $6.00 | $6.54 | 650,800 | — | — |
| 1997-05-13 | $5.94 | $6.47 | 486,000 | — | — |
| 1997-05-12 | $6.09 | $6.65 | 618,000 | — | — |
| 1997-05-09 | $6.16 | $6.71 | 703,600 | — | — |
| 1997-05-08 | $6.22 | $6.78 | 558,400 | — | — |
| 1997-05-07 | $6.16 | $6.71 | 359,200 | — | — |
| 1997-05-06 | $6.13 | $6.68 | 997,200 | — | — |
| 1997-05-05 | $6.28 | $6.85 | 419,200 | — | — |
| 1997-05-02 | $6.31 | $6.88 | 767,600 | — | — |
| 1997-05-01 | $6.09 | $6.65 | 1,186,400 | — | — |
| 1997-04-30 | $6.22 | $6.78 | 819,600 | — | — |
| 1997-04-29 | $6.34 | $6.92 | 402,400 | — | — |
| 1997-04-28 | $6.22 | $6.78 | 613,200 | — | — |
| 1997-04-25 | $6.19 | $6.75 | 616,800 | — | — |
| 1997-04-24 | $6.50 | $7.09 | 1,408,800 | — | — |
| 1997-04-23 | $6.41 | $6.99 | 489,600 | — | — |
| 1997-04-22 | $6.25 | $6.82 | 560,400 | — | — |
| 1997-04-21 | $6.13 | $6.68 | 510,400 | — | — |
| 1997-04-18 | $6.22 | $6.78 | 669,200 | — | — |
| 1997-04-17 | $6.19 | $6.75 | 492,800 | — | — |
| 1997-04-16 | $6.19 | $6.75 | 615,600 | — | — |
| 1997-04-15 | $6.22 | $6.78 | 1,389,200 | — | — |
| 1997-04-14 | $6.00 | $6.54 | 370,000 | — | — |
| 1997-04-11 | $5.88 | $6.41 | 318,400 | — | — |
| 1997-04-10 | $6.13 | $6.68 | 306,400 | — | — |
| 1997-04-09 | $6.22 | $6.78 | 406,400 | — | — |
| 1997-04-08 | $6.16 | $6.71 | 390,400 | — | — |
| 1997-04-07 | $6.28 | $6.85 | 526,800 | — | — |
| 1997-04-04 | $6.31 | $6.88 | 1,374,000 | — | — |
| 1997-04-03 | $6.09 | $6.65 | 1,480,400 | — | — |
| 1997-04-02 | $5.88 | $6.41 | 3,912,400 | — | — |
| 1997-04-01 | $6.28 | $6.85 | 1,438,000 | — | — |
| 1997-03-31 | $6.41 | $6.99 | 225,200 | — | — |
| 1997-03-27 | $6.41 | $6.99 | 663,200 | — | — |
| 1997-03-26 | $6.78 | $7.39 | 986,000 | — | — |
| 1997-03-25 | $6.47 | $7.05 | 579,600 | — | — |
| 1997-03-24 | $6.66 | $7.26 | 688,800 | — | — |
| 1997-03-21 | $6.75 | $7.36 | 968,400 | — | — |
| 1997-03-20 | $6.72 | $7.33 | 1,361,200 | — | — |
| 1997-03-19 | $6.81 | $7.43 | 2,245,600 | — | — |
| 1997-03-18 | $6.59 | $7.19 | 384,400 | — | — |
| 1997-03-17 | $6.59 | $7.19 | 460,000 | — | — |
| 1997-03-14 | $6.63 | $7.22 | 1,037,600 | — | — |
| 1997-03-13 | $6.53 | $7.12 | 1,944,400 | — | — |
| 1997-03-12 | $6.72 | $7.33 | 1,217,200 | — | — |
| 1997-03-11 | $6.56 | $7.16 | 2,238,000 | — | — |
| 1997-03-10 | $6.22 | $6.78 | 397,600 | — | — |
| 1997-03-07 | $6.19 | $6.75 | 510,400 | — | — |
| 1997-03-06 | $6.22 | $6.78 | 372,800 | — | — |
| 1997-03-05 | $6.25 | $6.82 | 2,118,400 | — | — |
| 1997-03-04 | $6.03 | $6.58 | 1,066,800 | — | — |
| 1997-03-03 | $5.84 | $6.37 | 1,699,600 | — | — |
| 1997-02-28 | $5.94 | $6.47 | 580,400 | — | — |
| 1997-02-27 | $6.06 | $6.61 | 683,600 | — | — |
| 1997-02-26 | $6.19 | $6.75 | 1,084,800 | — | — |
| 1997-02-25 | $6.22 | $6.78 | 776,400 | — | — |
| 1997-02-24 | $6.22 | $6.78 | 758,000 | — | — |
| 1997-02-21 | $6.06 | $6.61 | 791,600 | — | — |
| 1997-02-20 | $5.94 | $6.47 | 734,400 | — | — |
| 1997-02-19 | $5.94 | $6.47 | 1,224,800 | — | — |
| 1997-02-18 | $5.81 | $6.34 | 292,000 | — | — |
| 1997-02-14 | $5.91 | $6.44 | 632,400 | — | — |
| 1997-02-13 | $6.00 | $6.54 | 1,681,600 | — | — |
| 1997-02-12 | $5.81 | $6.34 | 982,800 | — | — |
| 1997-02-11 | $5.63 | $6.13 | 1,118,400 | — | — |
| 1997-02-10 | $5.50 | $6.00 | 374,800 | — | — |
| 1997-02-07 | $5.56 | $6.07 | 582,400 | — | — |
| 1997-02-06 | $5.59 | $6.10 | 766,800 | — | — |
| 1997-02-05 | $5.47 | $5.96 | 577,200 | — | — |
| 1997-02-04 | $5.63 | $6.13 | 567,200 | — | — |
| 1997-02-03 | $5.59 | $6.10 | 1,064,800 | — | — |
| 1997-01-31 | $5.41 | $5.90 | 627,200 | — | — |
| 1997-01-30 | $5.31 | $5.79 | 587,200 | — | — |
| 1997-01-29 | $5.44 | $5.93 | 580,000 | — | — |
| 1997-01-28 | $5.28 | $5.76 | 735,200 | — | — |
| 1997-01-27 | $5.34 | $5.83 | 495,200 | — | — |
| 1997-01-24 | $5.41 | $5.90 | 638,000 | — | — |
| 1997-01-23 | $5.34 | $5.83 | 1,709,200 | — | — |
| 1997-01-22 | $5.41 | $5.90 | 983,200 | — | — |
| 1997-01-21 | $5.53 | $6.03 | 534,400 | — | — |
| 1997-01-20 | $5.59 | $6.10 | 1,044,800 | — | — |
| 1997-01-17 | $5.50 | $6.00 | 1,482,800 | — | — |
| 1997-01-16 | $5.44 | $5.93 | 908,000 | — | — |
| 1997-01-15 | $5.31 | $5.79 | 1,766,400 | — | — |
| 1997-01-14 | $5.22 | $5.69 | 1,434,800 | — | — |
| 1997-01-13 | $5.22 | $5.69 | 668,400 | — | — |
| 1997-01-10 | $5.31 | $5.79 | 961,200 | — | — |
| 1997-01-09 | $5.38 | $5.86 | 810,400 | — | — |
| 1997-01-08 | $5.34 | $5.83 | 626,800 | — | — |
| 1997-01-07 | $5.38 | $5.86 | 1,118,000 | — | — |
| 1997-01-06 | $5.28 | $5.76 | 740,000 | — | — |
| 1997-01-03 | $5.31 | $5.79 | 612,400 | — | — |
| 1997-01-02 | $5.28 | $5.76 | 446,800 | — | — |