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
- 1992-05-13 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 | $9.75 | $9.89 | 92,400 | — | — |
| 1997-12-30 | $9.38 | $9.51 | 33,000 | — | — |
| 1997-12-29 | $9.63 | $9.76 | 79,100 | — | — |
| 1997-12-26 | $9.25 | $9.38 | 50,200 | — | — |
| 1997-12-24 | $9.13 | $9.25 | 116,800 | — | — |
| 1997-12-23 | $9.50 | $9.63 | 64,400 | — | — |
| 1997-12-22 | $9.94 | $10.08 | 241,900 | — | — |
| 1997-12-19 | $9.00 | $9.13 | 169,600 | — | — |
| 1997-12-18 | $9.06 | $9.19 | 313,400 | — | — |
| 1997-12-17 | $9.13 | $9.25 | 181,800 | — | — |
| 1997-12-16 | $9.75 | $9.89 | 560,100 | — | — |
| 1997-12-15 | $10.13 | $10.27 | 405,800 | — | — |
| 1997-12-12 | $9.88 | $10.01 | 308,100 | — | — |
| 1997-12-11 | $10.00 | $10.14 | 449,100 | — | — |
| 1997-12-10 | $9.94 | $10.08 | 116,400 | — | — |
| 1997-12-09 | $9.88 | $10.01 | 174,000 | — | — |
| 1997-12-08 | $10.31 | $10.46 | 138,600 | — | — |
| 1997-12-05 | $10.31 | $10.46 | 183,000 | — | — |
| 1997-12-04 | $10.63 | $10.77 | 103,100 | — | — |
| 1997-12-03 | $10.88 | $11.03 | 43,500 | — | — |
| 1997-12-02 | $10.25 | $10.39 | 55,000 | — | — |
| 1997-12-01 | $11.00 | $11.15 | 47,800 | — | — |
| 1997-11-28 | $11.00 | $11.15 | 62,000 | — | — |
| 1997-11-26 | $10.94 | $11.09 | 921,700 | — | — |
| 1997-11-25 | $10.25 | $10.39 | 288,000 | — | — |
| 1997-11-24 | $11.63 | $11.79 | 77,100 | — | — |
| 1997-11-21 | $11.75 | $11.91 | 266,900 | — | — |
| 1997-11-20 | $11.75 | $11.91 | 167,500 | — | — |
| 1997-11-19 | $11.00 | $11.15 | 85,900 | — | — |
| 1997-11-18 | $11.13 | $11.28 | 291,700 | — | — |
| 1997-11-17 | $11.88 | $12.04 | 145,200 | — | — |
| 1997-11-14 | $11.19 | $11.34 | 37,500 | — | — |
| 1997-11-13 | $11.50 | $11.66 | 133,200 | — | — |
| 1997-11-12 | $10.63 | $10.77 | 81,500 | — | — |
| 1997-11-11 | $11.75 | $11.91 | 38,300 | — | — |
| 1997-11-10 | $11.50 | $11.66 | 55,500 | — | — |
| 1997-11-07 | $11.13 | $11.28 | 131,600 | — | — |
| 1997-11-06 | $11.88 | $12.04 | 168,400 | — | — |
| 1997-11-05 | $11.75 | $11.91 | 88,700 | — | — |
| 1997-11-04 | $11.50 | $11.66 | 119,100 | — | — |
| 1997-11-03 | $12.13 | $12.29 | 166,900 | — | — |
| 1997-10-31 | $11.50 | $11.66 | 64,900 | — | — |
| 1997-10-30 | $10.50 | $10.65 | 98,400 | — | — |
| 1997-10-29 | $11.00 | $11.15 | 95,000 | — | — |
| 1997-10-28 | $11.50 | $11.66 | 301,500 | — | — |
| 1997-10-27 | $10.25 | $10.39 | 123,200 | — | — |
| 1997-10-24 | $11.50 | $11.66 | 38,200 | — | — |
| 1997-10-23 | $11.63 | $11.79 | 50,500 | — | — |
| 1997-10-22 | $12.25 | $12.42 | 90,400 | — | — |
| 1997-10-21 | $12.13 | $12.29 | 147,300 | — | — |
| 1997-10-20 | $12.00 | $12.17 | 49,400 | — | — |
| 1997-10-17 | $12.00 | $12.17 | 126,400 | — | — |
| 1997-10-16 | $12.00 | $12.17 | 70,200 | — | — |
| 1997-10-15 | $12.19 | $12.36 | 40,100 | — | — |
| 1997-10-14 | $12.00 | $12.17 | 109,500 | — | — |
| 1997-10-13 | $12.31 | $12.48 | 114,100 | — | — |
| 1997-10-10 | $12.13 | $12.29 | 99,200 | — | — |
| 1997-10-09 | $12.31 | $12.48 | 186,200 | — | — |
| 1997-10-08 | $12.50 | $12.67 | 209,300 | — | — |
| 1997-10-07 | $12.38 | $12.55 | 404,200 | — | — |
| 1997-10-06 | $12.25 | $12.42 | 276,300 | — | — |
| 1997-10-03 | $12.00 | $12.17 | 161,400 | — | — |
| 1997-10-02 | $11.88 | $12.04 | 132,900 | — | — |
| 1997-10-01 | $12.00 | $12.17 | 273,100 | — | — |
| 1997-09-30 | $11.31 | $11.47 | 66,900 | — | — |
| 1997-09-29 | $11.06 | $11.22 | 102,400 | — | — |
| 1997-09-26 | $11.25 | $11.41 | 205,800 | — | — |
| 1997-09-25 | $10.50 | $10.65 | 324,200 | — | — |
| 1997-09-24 | $11.50 | $11.66 | 146,700 | — | — |
| 1997-09-23 | $11.88 | $12.04 | 120,500 | — | — |
| 1997-09-22 | $12.25 | $12.42 | 158,600 | — | — |
| 1997-09-19 | $12.38 | $12.55 | 160,400 | — | — |
| 1997-09-18 | $12.25 | $12.42 | 413,200 | — | — |
| 1997-09-17 | $12.00 | $12.17 | 356,700 | — | — |
| 1997-09-16 | $12.63 | $12.80 | 165,100 | — | — |
| 1997-09-15 | $12.50 | $12.67 | 259,700 | — | — |
| 1997-09-12 | $12.38 | $12.55 | 118,200 | — | — |
| 1997-09-11 | $11.75 | $11.91 | 283,200 | — | — |
| 1997-09-10 | $12.38 | $12.55 | 600,600 | — | — |
| 1997-09-09 | $12.13 | $12.29 | 192,200 | — | — |
| 1997-09-08 | $11.88 | $12.04 | 354,700 | — | — |
| 1997-09-05 | $11.38 | $11.53 | 101,800 | — | — |
| 1997-09-04 | $11.75 | $11.91 | 636,200 | — | — |
| 1997-09-03 | $11.50 | $11.66 | 698,400 | — | — |
| 1997-09-02 | $10.75 | $10.90 | 285,600 | — | — |
| 1997-08-29 | $10.50 | $10.65 | 134,700 | — | — |
| 1997-08-28 | $10.69 | $10.84 | 140,600 | — | — |
| 1997-08-27 | $10.50 | $10.65 | 465,900 | — | — |
| 1997-08-26 | $10.44 | $10.58 | 40,900 | — | — |
| 1997-08-25 | $10.44 | $10.58 | 48,200 | — | — |
| 1997-08-22 | $10.38 | $10.52 | 365,700 | — | — |
| 1997-08-21 | $10.25 | $10.39 | 109,600 | — | — |
| 1997-08-20 | $10.44 | $10.58 | 227,500 | — | — |
| 1997-08-19 | $10.00 | $10.14 | 55,200 | — | — |
| 1997-08-18 | $10.06 | $10.20 | 80,800 | — | — |
| 1997-08-15 | $10.13 | $10.27 | 84,100 | — | — |
| 1997-08-14 | $10.06 | $10.20 | 96,500 | — | — |
| 1997-08-13 | $10.09 | $10.24 | 51,400 | — | — |
| 1997-08-12 | $10.06 | $10.20 | 119,500 | — | — |
| 1997-08-11 | $9.81 | $9.95 | 82,400 | — | — |
| 1997-08-08 | $10.00 | $10.14 | 120,900 | — | — |
| 1997-08-07 | $10.13 | $10.27 | 205,700 | — | — |
| 1997-08-06 | $10.13 | $10.27 | 358,500 | — | — |
| 1997-08-05 | $10.19 | $10.33 | 514,300 | — | — |
| 1997-08-04 | $9.69 | $9.82 | 65,900 | — | — |
| 1997-08-01 | $9.69 | $9.82 | 55,200 | — | — |
| 1997-07-31 | $9.38 | $9.51 | 102,300 | — | — |
| 1997-07-30 | $9.44 | $9.57 | 181,700 | — | — |
| 1997-07-29 | $9.31 | $9.44 | 122,100 | — | — |
| 1997-07-28 | $9.38 | $9.51 | 103,500 | — | — |
| 1997-07-25 | $9.38 | $9.51 | 60,200 | — | — |
| 1997-07-24 | $9.19 | $9.32 | 152,700 | — | — |
| 1997-07-23 | $8.88 | $9.00 | 332,800 | — | — |
| 1997-07-22 | $9.25 | $9.38 | 182,000 | — | — |
| 1997-07-21 | $9.69 | $9.82 | 62,400 | — | — |
| 1997-07-18 | $9.88 | $10.01 | 195,300 | — | — |
| 1997-07-17 | $9.75 | $9.89 | 163,900 | — | — |
| 1997-07-16 | $9.56 | $9.70 | 109,300 | — | — |
| 1997-07-15 | $9.94 | $10.08 | 402,200 | — | — |
| 1997-07-14 | $10.00 | $10.14 | 169,700 | — | — |
| 1997-07-11 | $9.50 | $9.63 | 878,000 | — | — |
| 1997-07-10 | $9.50 | $9.63 | 168,900 | — | — |
| 1997-07-09 | $9.63 | $9.76 | 96,700 | — | — |
| 1997-07-08 | $9.50 | $9.63 | 85,800 | — | — |
| 1997-07-07 | $9.50 | $9.63 | 127,200 | — | — |
| 1997-07-03 | $9.38 | $9.51 | 116,500 | — | — |
| 1997-07-02 | $9.00 | $9.13 | 61,800 | — | — |
| 1997-07-01 | $9.13 | $9.25 | 89,500 | — | — |
| 1997-06-30 | $9.13 | $9.25 | 191,600 | — | — |
| 1997-06-27 | $9.00 | $9.13 | 207,300 | — | — |
| 1997-06-26 | $9.00 | $9.13 | 201,900 | — | — |
| 1997-06-25 | $8.94 | $9.06 | 338,500 | — | — |
| 1997-06-24 | $8.50 | $8.62 | 304,000 | — | — |
| 1997-06-23 | $8.25 | $8.37 | 151,900 | — | — |
| 1997-06-20 | $8.25 | $8.37 | 101,400 | — | — |
| 1997-06-19 | $8.13 | $8.24 | 510,600 | — | — |
| 1997-06-18 | $8.25 | $8.37 | 218,200 | — | — |
| 1997-06-17 | $8.25 | $8.37 | 305,200 | — | — |
| 1997-06-16 | $8.38 | $8.49 | 111,600 | — | — |
| 1997-06-13 | $8.38 | $8.49 | 326,600 | — | — |
| 1997-06-12 | $8.13 | $8.24 | 215,300 | — | — |
| 1997-06-11 | $8.06 | $8.18 | 183,600 | — | — |
| 1997-06-10 | $8.00 | $8.11 | 222,300 | — | — |
| 1997-06-09 | $8.00 | $8.11 | 926,900 | — | — |
| 1997-06-06 | $7.25 | $7.35 | 484,900 | — | — |
| 1997-06-05 | $6.88 | $6.97 | 320,000 | — | — |
| 1997-06-04 | $6.00 | $6.08 | 50,600 | — | — |
| 1997-06-03 | $6.19 | $6.27 | 113,000 | — | — |
| 1997-06-02 | $6.13 | $6.21 | 135,300 | — | — |
| 1997-05-30 | $5.81 | $5.89 | 109,500 | — | — |
| 1997-05-29 | $5.81 | $5.89 | 16,400 | — | — |
| 1997-05-28 | $5.88 | $5.96 | 136,400 | — | — |
| 1997-05-27 | $5.88 | $5.96 | 69,200 | — | — |
| 1997-05-23 | $5.81 | $5.89 | 25,300 | — | — |
| 1997-05-22 | $5.75 | $5.83 | 19,700 | — | — |
| 1997-05-21 | $5.88 | $5.96 | 24,000 | — | — |
| 1997-05-20 | $5.88 | $5.96 | 65,200 | — | — |
| 1997-05-19 | $5.75 | $5.83 | 140,800 | — | — |
| 1997-05-16 | $5.88 | $5.96 | 22,900 | — | — |
| 1997-05-15 | $5.75 | $5.83 | 50,400 | — | — |
| 1997-05-14 | $5.88 | $5.96 | 22,200 | — | — |
| 1997-05-13 | $5.81 | $5.89 | 34,800 | — | — |
| 1997-05-12 | $5.88 | $5.96 | 114,000 | — | — |
| 1997-05-09 | $5.69 | $5.77 | 24,200 | — | — |
| 1997-05-08 | $5.56 | $5.64 | 64,700 | — | — |
| 1997-05-07 | $5.63 | $5.70 | 289,000 | — | — |
| 1997-05-06 | $5.50 | $5.58 | 173,900 | — | — |
| 1997-05-05 | $5.50 | $5.58 | 88,500 | — | — |
| 1997-05-02 | $5.63 | $5.70 | 30,400 | — | — |
| 1997-05-01 | $5.50 | $5.58 | 26,600 | — | — |
| 1997-04-30 | $5.25 | $5.32 | 49,800 | — | — |
| 1997-04-29 | $5.38 | $5.45 | 95,800 | — | — |
| 1997-04-28 | $5.63 | $5.70 | 36,100 | — | — |
| 1997-04-25 | $5.50 | $5.58 | 72,400 | — | — |
| 1997-04-24 | $5.50 | $5.58 | 110,900 | — | — |
| 1997-04-23 | $5.44 | $5.51 | 203,300 | — | — |
| 1997-04-22 | $6.00 | $6.08 | 55,600 | — | — |
| 1997-04-21 | $5.88 | $5.96 | 140,200 | — | — |
| 1997-04-18 | $5.81 | $5.89 | 49,200 | — | — |
| 1997-04-17 | $5.63 | $5.70 | 50,400 | — | — |
| 1997-04-16 | $5.63 | $5.70 | 31,100 | — | — |
| 1997-04-15 | $5.50 | $5.58 | 102,900 | — | — |
| 1997-04-14 | $5.50 | $5.58 | 84,800 | — | — |
| 1997-04-11 | $5.63 | $5.70 | 71,700 | — | — |
| 1997-04-10 | $5.63 | $5.70 | 22,900 | — | — |
| 1997-04-09 | $5.50 | $5.58 | 85,200 | — | — |
| 1997-04-08 | $5.50 | $5.58 | 109,800 | — | — |
| 1997-04-07 | $5.13 | $5.20 | 46,500 | — | — |
| 1997-04-04 | $4.81 | $4.88 | 128,900 | — | — |
| 1997-04-03 | $4.63 | $4.69 | 19,500 | — | — |
| 1997-04-02 | $4.75 | $4.82 | 56,700 | — | — |
| 1997-04-01 | $4.88 | $4.94 | 121,100 | — | — |
| 1997-03-31 | $5.13 | $5.20 | 122,500 | — | — |
| 1997-03-27 | $5.13 | $5.20 | 43,800 | — | — |
| 1997-03-26 | $5.31 | $5.39 | 55,700 | — | — |
| 1997-03-25 | $5.13 | $5.20 | 46,300 | — | — |
| 1997-03-24 | $5.13 | $5.20 | 27,500 | — | — |
| 1997-03-21 | $5.13 | $5.20 | 48,200 | — | — |
| 1997-03-20 | $5.13 | $5.20 | 53,800 | — | — |
| 1997-03-19 | $5.13 | $5.20 | 36,900 | — | — |
| 1997-03-18 | $5.38 | $5.45 | 12,800 | — | — |
| 1997-03-17 | $5.13 | $5.20 | 47,700 | — | — |
| 1997-03-14 | $5.25 | $5.32 | 56,300 | — | — |
| 1997-03-13 | $5.25 | $5.32 | 10,400 | — | — |
| 1997-03-12 | $5.25 | $5.32 | 15,200 | — | — |
| 1997-03-11 | $5.13 | $5.20 | 42,200 | — | — |
| 1997-03-10 | $5.25 | $5.32 | 65,700 | — | — |
| 1997-03-07 | $5.19 | $5.26 | 142,100 | — | — |
| 1997-03-06 | $5.19 | $5.26 | 93,500 | — | — |
| 1997-03-05 | $5.25 | $5.32 | 74,500 | — | — |
| 1997-03-04 | $5.19 | $5.26 | 51,500 | — | — |
| 1997-03-03 | $5.25 | $5.32 | 39,600 | — | — |
| 1997-02-28 | $5.13 | $5.20 | 23,100 | — | — |
| 1997-02-27 | $5.13 | $5.20 | 46,200 | — | — |
| 1997-02-26 | $5.31 | $5.39 | 36,700 | — | — |
| 1997-02-25 | $5.31 | $5.39 | 92,400 | — | — |
| 1997-02-24 | $5.25 | $5.32 | 99,500 | — | — |
| 1997-02-21 | $5.44 | $5.51 | 45,400 | — | — |
| 1997-02-20 | $5.38 | $5.45 | 205,800 | — | — |
| 1997-02-19 | $5.38 | $5.45 | 144,500 | — | — |
| 1997-02-18 | $5.44 | $5.51 | 207,100 | — | — |
| 1997-02-14 | $5.25 | $5.32 | 61,700 | — | — |
| 1997-02-13 | $5.13 | $5.20 | 60,100 | — | — |
| 1997-02-12 | $5.13 | $5.20 | 21,600 | — | — |
| 1997-02-11 | $4.94 | $5.01 | 43,900 | — | — |
| 1997-02-10 | $4.88 | $4.94 | 32,000 | — | — |
| 1997-02-07 | $5.00 | $5.07 | 91,400 | — | — |
| 1997-02-06 | $4.88 | $4.94 | 29,600 | — | — |
| 1997-02-05 | $4.75 | $4.82 | 6,300 | — | — |
| 1997-02-04 | $4.88 | $4.94 | 237,300 | — | — |
| 1997-02-03 | $4.75 | $4.82 | 24,600 | — | — |
| 1997-01-31 | $4.75 | $4.82 | 87,900 | — | — |
| 1997-01-30 | $4.63 | $4.69 | 123,400 | — | — |
| 1997-01-29 | $4.63 | $4.69 | 20,200 | — | — |
| 1997-01-28 | $4.63 | $4.69 | 27,700 | — | — |
| 1997-01-27 | $4.50 | $4.56 | 19,200 | — | — |
| 1997-01-24 | $4.75 | $4.82 | 77,100 | — | — |
| 1997-01-23 | $4.63 | $4.69 | 24,400 | — | — |
| 1997-01-22 | $4.63 | $4.69 | 59,600 | — | — |
| 1997-01-21 | $4.75 | $4.82 | 38,200 | — | — |
| 1997-01-20 | $4.48 | $4.55 | 8,100 | — | — |
| 1997-01-17 | $4.63 | $4.69 | 7,100 | — | — |
| 1997-01-16 | $4.63 | $4.69 | 63,800 | — | — |
| 1997-01-15 | $4.63 | $4.69 | 27,900 | — | — |
| 1997-01-14 | $4.75 | $4.82 | 37,700 | — | — |
| 1997-01-13 | $4.56 | $4.63 | 41,600 | — | — |
| 1997-01-10 | $4.50 | $4.56 | 49,400 | — | — |
| 1997-01-09 | $4.88 | $4.94 | 43,200 | — | — |
| 1997-01-08 | $4.75 | $4.82 | 46,400 | — | — |
| 1997-01-07 | $4.50 | $4.56 | 79,600 | — | — |
| 1997-01-06 | $4.50 | $4.56 | 18,400 | — | — |
| 1997-01-03 | $4.75 | $4.82 | 19,200 | — | — |
| 1997-01-02 | $4.44 | $4.50 | 166,800 | — | — |