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
- 1991-07-16 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 | $9.94 | $9.94 | 295,400 | — | — |
| 1997-12-30 | $9.44 | $9.44 | 87,600 | — | — |
| 1997-12-29 | $9.19 | $9.19 | 155,000 | — | — |
| 1997-12-26 | $9.31 | $9.31 | 38,800 | — | — |
| 1997-12-24 | $9.38 | $9.38 | 163,600 | — | — |
| 1997-12-23 | $9.31 | $9.31 | 173,800 | — | — |
| 1997-12-22 | $9.38 | $9.38 | 130,800 | — | — |
| 1997-12-19 | $9.00 | $9.00 | 194,800 | — | — |
| 1997-12-18 | $9.25 | $9.25 | 86,200 | — | — |
| 1997-12-17 | $9.50 | $9.50 | 209,800 | — | — |
| 1997-12-16 | $9.63 | $9.63 | 376,800 | — | — |
| 1997-12-15 | $8.75 | $8.75 | 207,800 | — | — |
| 1997-12-12 | $8.69 | $8.69 | 109,200 | — | — |
| 1997-12-11 | $8.63 | $8.63 | 282,800 | — | — |
| 1997-12-10 | $9.00 | $9.00 | 229,800 | — | — |
| 1997-12-09 | $9.75 | $9.75 | 241,800 | — | — |
| 1997-12-08 | $10.00 | $10.00 | 572,600 | — | — |
| 1997-12-05 | $9.44 | $9.44 | 644,400 | — | — |
| 1997-12-04 | $8.38 | $8.38 | 588,600 | — | — |
| 1997-12-03 | $9.25 | $9.25 | 296,600 | — | — |
| 1997-12-02 | $9.63 | $9.63 | 184,400 | — | — |
| 1997-12-01 | $10.06 | $10.06 | 222,800 | — | — |
| 1997-11-28 | $9.88 | $9.88 | 41,000 | — | — |
| 1997-11-26 | $9.88 | $9.88 | 212,800 | — | — |
| 1997-11-25 | $9.94 | $9.94 | 186,400 | — | — |
| 1997-11-24 | $9.81 | $9.81 | 523,000 | — | — |
| 1997-11-21 | $10.13 | $10.13 | 181,200 | — | — |
| 1997-11-20 | $10.50 | $10.50 | 182,400 | — | — |
| 1997-11-19 | $10.50 | $10.50 | 288,800 | — | — |
| 1997-11-18 | $10.75 | $10.75 | 107,000 | — | — |
| 1997-11-17 | $11.00 | $11.00 | 251,200 | — | — |
| 1997-11-14 | $10.84 | $10.84 | 297,200 | — | — |
| 1997-11-13 | $10.56 | $10.56 | 638,200 | — | — |
| 1997-11-12 | $10.81 | $10.81 | 305,800 | — | — |
| 1997-11-11 | $11.38 | $11.38 | 286,200 | — | — |
| 1997-11-10 | $11.63 | $11.63 | 455,000 | — | — |
| 1997-11-07 | $11.88 | $11.88 | 427,400 | — | — |
| 1997-11-06 | $12.06 | $12.06 | 379,600 | — | — |
| 1997-11-05 | $12.19 | $12.19 | 584,400 | — | — |
| 1997-11-04 | $11.75 | $11.75 | 578,400 | — | — |
| 1997-11-03 | $11.25 | $11.25 | 97,400 | — | — |
| 1997-10-31 | $11.38 | $11.38 | 683,200 | — | — |
| 1997-10-30 | $11.19 | $11.19 | 475,400 | — | — |
| 1997-10-29 | $11.00 | $11.00 | 682,000 | — | — |
| 1997-10-28 | $10.00 | $10.00 | 1,288,800 | — | — |
| 1997-10-27 | $10.00 | $10.00 | 680,600 | — | — |
| 1997-10-24 | $11.00 | $11.00 | 387,400 | — | — |
| 1997-10-23 | $11.06 | $11.06 | 497,800 | — | — |
| 1997-10-22 | $11.63 | $11.63 | 323,600 | — | — |
| 1997-10-21 | $11.13 | $11.13 | 301,400 | — | — |
| 1997-10-20 | $10.59 | $10.59 | 224,600 | — | — |
| 1997-10-17 | $10.44 | $10.44 | 869,800 | — | — |
| 1997-10-16 | $10.75 | $10.75 | 347,200 | — | — |
| 1997-10-15 | $11.25 | $11.25 | 315,000 | — | — |
| 1997-10-14 | $11.25 | $11.25 | 649,000 | — | — |
| 1997-10-13 | $11.75 | $11.75 | 150,600 | — | — |
| 1997-10-10 | $11.63 | $11.63 | 129,400 | — | — |
| 1997-10-09 | $11.50 | $11.50 | 421,600 | — | — |
| 1997-10-08 | $11.31 | $11.31 | 381,800 | — | — |
| 1997-10-07 | $11.25 | $11.25 | 755,200 | — | — |
| 1997-10-06 | $11.81 | $11.81 | 1,587,600 | — | — |
| 1997-10-03 | $11.00 | $11.00 | 878,400 | — | — |
| 1997-10-02 | $10.97 | $10.97 | 1,754,400 | — | — |
| 1997-10-01 | $10.44 | $10.44 | 880,600 | — | — |
| 1997-09-30 | $10.31 | $10.31 | 201,400 | — | — |
| 1997-09-29 | $10.31 | $10.31 | 266,400 | — | — |
| 1997-09-26 | $10.63 | $10.63 | 872,400 | — | — |
| 1997-09-25 | $10.47 | $10.47 | 694,800 | — | — |
| 1997-09-24 | $11.06 | $11.06 | 423,800 | — | — |
| 1997-09-23 | $11.25 | $11.25 | 206,400 | — | — |
| 1997-09-22 | $11.28 | $11.28 | 762,400 | — | — |
| 1997-09-19 | $11.31 | $11.31 | 728,200 | — | — |
| 1997-09-18 | $11.06 | $11.06 | 280,600 | — | — |
| 1997-09-17 | $10.94 | $10.94 | 1,553,400 | — | — |
| 1997-09-16 | $10.19 | $10.19 | 1,149,400 | — | — |
| 1997-09-15 | $10.13 | $10.13 | 442,200 | — | — |
| 1997-09-12 | $10.13 | $10.13 | 238,000 | — | — |
| 1997-09-11 | $9.88 | $9.88 | 375,800 | — | — |
| 1997-09-10 | $10.19 | $10.19 | 338,600 | — | — |
| 1997-09-09 | $10.44 | $10.44 | 1,030,200 | — | — |
| 1997-09-08 | $10.03 | $10.03 | 814,400 | — | — |
| 1997-09-05 | $10.00 | $10.00 | 706,600 | — | — |
| 1997-09-04 | $9.75 | $9.75 | 590,200 | — | — |
| 1997-09-03 | $9.44 | $9.44 | 238,600 | — | — |
| 1997-09-02 | $9.31 | $9.31 | 350,600 | — | — |
| 1997-08-29 | $9.31 | $9.31 | 667,800 | — | — |
| 1997-08-28 | $9.31 | $9.31 | 507,200 | — | — |
| 1997-08-27 | $9.41 | $9.41 | 409,800 | — | — |
| 1997-08-26 | $9.06 | $9.06 | 419,400 | — | — |
| 1997-08-25 | $9.06 | $9.06 | 588,400 | — | — |
| 1997-08-22 | $9.50 | $9.50 | 762,200 | — | — |
| 1997-08-21 | $9.63 | $9.63 | 1,365,000 | — | — |
| 1997-08-20 | $8.25 | $8.25 | 485,600 | — | — |
| 1997-08-19 | $8.03 | $8.03 | 443,000 | — | — |
| 1997-08-18 | $7.75 | $7.75 | 629,000 | — | — |
| 1997-08-15 | $7.81 | $7.81 | 599,000 | — | — |
| 1997-08-14 | $8.00 | $8.00 | 357,800 | — | — |
| 1997-08-13 | $8.00 | $8.00 | 187,000 | — | — |
| 1997-08-12 | $7.88 | $7.88 | 159,800 | — | — |
| 1997-08-11 | $8.09 | $8.09 | 228,200 | — | — |
| 1997-08-08 | $8.63 | $8.63 | 250,400 | — | — |
| 1997-08-07 | $8.50 | $8.50 | 319,200 | — | — |
| 1997-08-06 | $8.44 | $8.44 | 872,600 | — | — |
| 1997-08-05 | $8.19 | $8.19 | 433,400 | — | — |
| 1997-08-04 | $7.94 | $7.94 | 534,400 | — | — |
| 1997-08-01 | $8.25 | $8.25 | 587,200 | — | — |
| 1997-07-31 | $7.94 | $7.94 | 478,200 | — | — |
| 1997-07-30 | $8.13 | $8.13 | 326,000 | — | — |
| 1997-07-29 | $7.75 | $7.75 | 58,000 | — | — |
| 1997-07-28 | $7.66 | $7.66 | 228,200 | — | — |
| 1997-07-25 | $7.94 | $7.94 | 241,600 | — | — |
| 1997-07-24 | $7.94 | $7.94 | 342,600 | — | — |
| 1997-07-23 | $7.56 | $7.56 | 318,200 | — | — |
| 1997-07-22 | $7.63 | $7.63 | 512,800 | — | — |
| 1997-07-21 | $7.56 | $7.56 | 173,600 | — | — |
| 1997-07-18 | $7.38 | $7.38 | 571,200 | — | — |
| 1997-07-17 | $7.38 | $7.38 | 916,400 | — | — |
| 1997-07-16 | $7.38 | $7.38 | 719,000 | — | — |
| 1997-07-15 | $7.25 | $7.25 | 589,600 | — | — |
| 1997-07-14 | $6.75 | $6.75 | 535,600 | — | — |
| 1997-07-11 | $6.69 | $6.69 | 266,400 | — | — |
| 1997-07-10 | $6.72 | $6.72 | 385,800 | — | — |
| 1997-07-09 | $6.63 | $6.63 | 101,800 | — | — |
| 1997-07-08 | $6.63 | $6.63 | 1,264,600 | — | — |
| 1997-07-07 | $6.31 | $6.31 | 661,000 | — | — |
| 1997-07-03 | $6.88 | $6.88 | 494,200 | — | — |
| 1997-07-02 | $7.13 | $7.13 | 351,600 | — | — |
| 1997-07-01 | $7.25 | $7.25 | 149,200 | — | — |
| 1997-06-30 | $7.25 | $7.25 | 551,000 | — | — |
| 1997-06-27 | $7.56 | $7.56 | 179,400 | — | — |
| 1997-06-26 | $7.63 | $7.63 | 207,800 | — | — |
| 1997-06-25 | $7.44 | $7.44 | 146,400 | — | — |
| 1997-06-24 | $7.56 | $7.56 | 240,200 | — | — |
| 1997-06-23 | $7.19 | $7.19 | 196,400 | — | — |
| 1997-06-20 | $7.44 | $7.44 | 319,400 | — | — |
| 1997-06-19 | $7.63 | $7.63 | 480,800 | — | — |
| 1997-06-18 | $7.94 | $7.94 | 177,800 | — | — |
| 1997-06-17 | $8.00 | $8.00 | 103,000 | — | — |
| 1997-06-16 | $8.13 | $8.13 | 94,000 | — | — |
| 1997-06-13 | $8.50 | $8.50 | 259,400 | — | — |
| 1997-06-12 | $8.28 | $8.28 | 122,800 | — | — |
| 1997-06-11 | $8.19 | $8.19 | 95,600 | — | — |
| 1997-06-10 | $8.25 | $8.25 | 60,000 | — | — |
| 1997-06-09 | $8.50 | $8.50 | 155,400 | — | — |
| 1997-06-06 | $8.56 | $8.56 | 574,400 | — | — |
| 1997-06-05 | $8.38 | $8.38 | 267,600 | — | — |
| 1997-06-04 | $8.25 | $8.25 | 256,200 | — | — |
| 1997-06-03 | $8.44 | $8.44 | 676,000 | — | — |
| 1997-06-02 | $8.44 | $8.44 | 247,200 | — | — |
| 1997-05-30 | $8.25 | $8.25 | 470,000 | — | — |
| 1997-05-29 | $8.00 | $8.00 | 450,400 | — | — |
| 1997-05-28 | $7.81 | $7.81 | 458,000 | — | — |
| 1997-05-27 | $8.44 | $8.44 | 405,200 | — | — |
| 1997-05-23 | $8.44 | $8.44 | 992,600 | — | — |
| 1997-05-22 | $8.06 | $8.06 | 530,200 | — | — |
| 1997-05-21 | $7.50 | $7.50 | 399,600 | — | — |
| 1997-05-20 | $7.50 | $7.50 | 171,000 | — | — |
| 1997-05-19 | $7.06 | $7.06 | 108,600 | — | — |
| 1997-05-16 | $7.00 | $7.00 | 202,200 | — | — |
| 1997-05-15 | $7.06 | $7.06 | 372,200 | — | — |
| 1997-05-14 | $7.38 | $7.38 | 296,000 | — | — |
| 1997-05-13 | $7.13 | $7.13 | 189,400 | — | — |
| 1997-05-12 | $7.19 | $7.19 | 241,200 | — | — |
| 1997-05-09 | $6.94 | $6.94 | 206,000 | — | — |
| 1997-05-08 | $7.19 | $7.19 | 180,400 | — | — |
| 1997-05-07 | $6.88 | $6.88 | 477,600 | — | — |
| 1997-05-06 | $7.25 | $7.25 | 516,000 | — | — |
| 1997-05-05 | $7.38 | $7.38 | 658,800 | — | — |
| 1997-05-02 | $7.25 | $7.25 | 537,600 | — | — |
| 1997-05-01 | $6.69 | $6.69 | 1,173,600 | — | — |
| 1997-04-30 | $5.50 | $5.50 | 305,200 | — | — |
| 1997-04-29 | $5.75 | $5.75 | 322,600 | — | — |
| 1997-04-28 | $5.19 | $5.19 | 528,400 | — | — |
| 1997-04-25 | $5.38 | $5.38 | 617,400 | — | — |
| 1997-04-24 | $5.56 | $5.56 | 441,400 | — | — |
| 1997-04-23 | $5.88 | $5.88 | 618,000 | — | — |
| 1997-04-22 | $6.19 | $6.19 | 5,123,200 | — | — |
| 1997-04-21 | $5.75 | $5.75 | 799,600 | — | — |
| 1997-04-18 | $6.69 | $6.69 | 242,400 | — | — |
| 1997-04-17 | $6.44 | $6.44 | 646,200 | — | — |
| 1997-04-16 | $5.94 | $5.94 | 1,084,600 | — | — |
| 1997-04-15 | $6.50 | $6.50 | 765,600 | — | — |
| 1997-04-14 | $6.00 | $6.00 | 826,000 | — | — |
| 1997-04-11 | $6.81 | $6.81 | 499,000 | — | — |
| 1997-04-10 | $7.63 | $7.63 | 546,200 | — | — |
| 1997-04-09 | $7.50 | $7.50 | 152,400 | — | — |
| 1997-04-08 | $7.19 | $7.19 | 378,600 | — | — |
| 1997-04-07 | $7.44 | $7.44 | 329,400 | — | — |
| 1997-04-04 | $7.06 | $7.06 | 433,200 | — | — |
| 1997-04-03 | $7.44 | $7.44 | 599,600 | — | — |
| 1997-04-02 | $7.06 | $7.06 | 1,201,400 | — | — |
| 1997-04-01 | $7.38 | $7.38 | 1,099,600 | — | — |
| 1997-03-31 | $7.00 | $7.00 | 8,461,800 | — | — |
| 1997-03-27 | $10.13 | $10.13 | 1,847,800 | — | — |
| 1997-03-26 | $9.81 | $9.81 | 1,066,400 | — | — |
| 1997-03-25 | $9.94 | $9.94 | 1,137,800 | — | — |
| 1997-03-24 | $10.19 | $10.19 | 535,000 | — | — |
| 1997-03-21 | $10.94 | $10.94 | 836,000 | — | — |
| 1997-03-20 | $10.25 | $10.25 | 1,223,200 | — | — |
| 1997-03-19 | $10.44 | $10.44 | 1,187,000 | — | — |
| 1997-03-18 | $11.63 | $11.63 | 799,800 | — | — |
| 1997-03-17 | $12.00 | $12.00 | 479,200 | — | — |
| 1997-03-14 | $12.56 | $12.56 | 436,200 | — | — |
| 1997-03-13 | $12.88 | $12.88 | 593,200 | — | — |
| 1997-03-12 | $13.50 | $13.50 | 404,600 | — | — |
| 1997-03-11 | $13.63 | $13.63 | 651,200 | — | — |
| 1997-03-10 | $13.69 | $13.69 | 632,400 | — | — |
| 1997-03-07 | $13.44 | $13.44 | 255,000 | — | — |
| 1997-03-06 | $13.31 | $13.31 | 516,000 | — | — |
| 1997-03-05 | $13.63 | $13.63 | 792,600 | — | — |
| 1997-03-04 | $12.94 | $12.94 | 800,200 | — | — |
| 1997-03-03 | $12.44 | $12.44 | 827,800 | — | — |
| 1997-02-28 | $12.44 | $12.44 | 789,600 | — | — |
| 1997-02-27 | $12.88 | $12.88 | 612,600 | — | — |
| 1997-02-26 | $13.25 | $13.25 | 579,200 | — | — |
| 1997-02-25 | $13.31 | $13.31 | 669,400 | — | — |
| 1997-02-24 | $13.56 | $13.56 | 862,800 | — | — |
| 1997-02-21 | $13.38 | $13.38 | 628,400 | — | — |
| 1997-02-20 | $13.50 | $13.50 | 826,200 | — | — |
| 1997-02-19 | $14.13 | $14.13 | 1,714,400 | — | — |
| 1997-02-18 | $14.81 | $14.81 | 2,144,600 | — | — |
| 1997-02-14 | $13.50 | $13.50 | 3,144,200 | — | — |
| 1997-02-13 | $11.38 | $11.38 | 934,200 | — | — |
| 1997-02-12 | $10.50 | $10.50 | 321,600 | — | — |
| 1997-02-11 | $10.50 | $10.50 | 641,800 | — | — |
| 1997-02-10 | $10.63 | $10.63 | 305,400 | — | — |
| 1997-02-07 | $10.63 | $10.63 | 365,000 | — | — |
| 1997-02-06 | $10.63 | $10.63 | 650,400 | — | — |
| 1997-02-05 | $10.94 | $10.94 | 774,800 | — | — |
| 1997-02-04 | $10.50 | $10.50 | 739,800 | — | — |
| 1997-02-03 | $11.06 | $11.06 | 195,400 | — | — |
| 1997-01-31 | $11.63 | $11.63 | 851,000 | — | — |
| 1997-01-30 | $10.69 | $10.69 | 237,200 | — | — |
| 1997-01-29 | $10.25 | $10.25 | 542,000 | — | — |
| 1997-01-28 | $10.13 | $10.13 | 395,400 | — | — |
| 1997-01-27 | $10.56 | $10.56 | 180,400 | — | — |
| 1997-01-24 | $11.00 | $11.00 | 356,200 | — | — |
| 1997-01-23 | $11.38 | $11.38 | 628,400 | — | — |
| 1997-01-22 | $11.00 | $11.00 | 318,400 | — | — |
| 1997-01-21 | $11.03 | $11.03 | 330,000 | — | — |
| 1997-01-20 | $11.06 | $11.06 | 835,600 | — | — |
| 1997-01-17 | $10.81 | $10.81 | 2,179,400 | — | — |
| 1997-01-16 | $11.81 | $11.81 | 1,465,800 | — | — |
| 1997-01-15 | $11.06 | $11.06 | 762,200 | — | — |
| 1997-01-14 | $11.50 | $11.50 | 1,388,600 | — | — |
| 1997-01-13 | $11.69 | $11.69 | 1,165,600 | — | — |
| 1997-01-10 | $12.94 | $12.94 | 2,892,000 | — | — |
| 1997-01-09 | $11.69 | $11.69 | 1,547,000 | — | — |
| 1997-01-08 | $12.38 | $12.38 | 3,115,200 | — | — |
| 1997-01-07 | $13.50 | $13.50 | 2,162,800 | — | — |
| 1997-01-06 | $12.44 | $12.44 | 1,608,800 | — | — |
| 1997-01-03 | $12.38 | $12.38 | 2,421,800 | — | — |
| 1997-01-02 | $11.19 | $11.19 | 915,200 | — | — |