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
- 1978-01-03 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 | $6.85 | $18.59 | 397,500 | — | — |
| 1997-12-30 | $7.02 | $19.04 | 526,800 | — | — |
| 1997-12-29 | $6.88 | $18.65 | 433,500 | — | — |
| 1997-12-26 | $7.40 | $20.06 | 167,700 | — | — |
| 1997-12-24 | $7.42 | $20.12 | 359,400 | — | — |
| 1997-12-23 | $7.29 | $19.78 | 339,000 | — | — |
| 1997-12-22 | $7.06 | $19.16 | 209,400 | — | — |
| 1997-12-19 | $6.94 | $18.82 | 183,300 | — | — |
| 1997-12-18 | $7.04 | $19.10 | 688,500 | — | — |
| 1997-12-17 | $7.29 | $19.78 | 769,500 | — | — |
| 1997-12-16 | $6.65 | $18.03 | 292,800 | — | — |
| 1997-12-15 | $6.71 | $18.20 | 435,300 | — | — |
| 1997-12-12 | $6.58 | $17.86 | 283,800 | — | — |
| 1997-12-11 | $6.56 | $17.80 | 280,200 | — | — |
| 1997-12-10 | $6.73 | $18.25 | 685,800 | — | — |
| 1997-12-09 | $6.42 | $17.41 | 667,500 | — | — |
| 1997-12-08 | $6.79 | $18.42 | 236,400 | — | — |
| 1997-12-05 | $6.88 | $18.65 | 347,400 | — | — |
| 1997-12-04 | $6.65 | $18.03 | 657,000 | — | — |
| 1997-12-03 | $6.81 | $18.48 | 386,700 | — | — |
| 1997-12-02 | $6.85 | $18.59 | 882,600 | — | — |
| 1997-12-01 | $6.81 | $18.48 | 891,600 | — | — |
| 1997-11-28 | $6.92 | $18.76 | 394,800 | — | — |
| 1997-11-26 | $7.27 | $19.72 | 263,700 | — | — |
| 1997-11-25 | $7.60 | $20.63 | 351,000 | — | — |
| 1997-11-24 | $7.67 | $20.80 | 174,900 | — | — |
| 1997-11-21 | $7.69 | $20.85 | 155,100 | — | — |
| 1997-11-20 | $7.71 | $20.91 | 338,700 | — | — |
| 1997-11-19 | $7.60 | $20.63 | 344,700 | — | — |
| 1997-11-18 | $7.79 | $21.14 | 311,100 | — | — |
| 1997-11-17 | $7.75 | $21.02 | 295,200 | — | — |
| 1997-11-14 | $7.79 | $21.14 | 352,500 | — | — |
| 1997-11-13 | $8.04 | $21.81 | 225,000 | — | — |
| 1997-11-12 | $7.98 | $21.64 | 363,000 | — | — |
| 1997-11-11 | $8.44 | $22.62 | 107,700 | — | — |
| 1997-11-10 | $8.44 | $22.62 | 209,700 | — | — |
| 1997-11-07 | $8.42 | $22.56 | 249,900 | — | — |
| 1997-11-06 | $8.69 | $23.29 | 148,800 | — | — |
| 1997-11-05 | $8.85 | $23.73 | 106,800 | — | — |
| 1997-11-04 | $8.83 | $23.68 | 159,300 | — | — |
| 1997-11-03 | $8.94 | $23.96 | 163,800 | — | — |
| 1997-10-31 | $8.83 | $23.68 | 170,400 | — | — |
| 1997-10-30 | $8.96 | $24.01 | 273,000 | — | — |
| 1997-10-29 | $8.65 | $23.17 | 225,600 | — | — |
| 1997-10-28 | $8.79 | $23.57 | 868,200 | — | — |
| 1997-10-27 | $8.63 | $23.12 | 483,300 | — | — |
| 1997-10-24 | $9.40 | $25.18 | 614,100 | — | — |
| 1997-10-23 | $9.90 | $26.52 | 569,700 | — | — |
| 1997-10-22 | $10.13 | $27.14 | 199,500 | — | — |
| 1997-10-21 | $9.98 | $26.75 | 265,500 | — | — |
| 1997-10-20 | $9.96 | $26.69 | 145,200 | — | — |
| 1997-10-17 | $10.00 | $26.80 | 212,100 | — | — |
| 1997-10-16 | $10.00 | $26.80 | 272,100 | — | — |
| 1997-10-15 | $9.98 | $26.75 | 83,100 | — | — |
| 1997-10-14 | $10.04 | $26.92 | 230,700 | — | — |
| 1997-10-13 | $10.08 | $27.03 | 146,700 | — | — |
| 1997-10-10 | $10.23 | $27.42 | 773,100 | — | — |
| 1997-10-09 | $10.31 | $27.64 | 224,400 | — | — |
| 1997-10-08 | $10.50 | $28.14 | 413,100 | — | — |
| 1997-10-07 | $10.40 | $27.87 | 226,800 | — | — |
| 1997-10-06 | $10.40 | $27.87 | 79,800 | — | — |
| 1997-10-03 | $10.58 | $28.37 | 382,200 | — | — |
| 1997-10-02 | $10.54 | $28.26 | 535,500 | — | — |
| 1997-10-01 | $10.46 | $28.03 | 1,777,200 | — | — |
| 1997-09-30 | $10.27 | $27.53 | 653,400 | — | — |
| 1997-09-29 | $9.96 | $26.69 | 271,200 | — | — |
| 1997-09-26 | $9.81 | $26.30 | 204,900 | — | — |
| 1997-09-25 | $9.90 | $26.52 | 769,800 | — | — |
| 1997-09-24 | $9.67 | $25.91 | 373,200 | — | — |
| 1997-09-23 | $9.54 | $25.58 | 197,700 | — | — |
| 1997-09-22 | $9.48 | $25.41 | 184,200 | — | — |
| 1997-09-19 | $9.56 | $25.63 | 216,000 | — | — |
| 1997-09-18 | $9.67 | $25.91 | 180,000 | — | — |
| 1997-09-17 | $9.69 | $25.97 | 122,400 | — | — |
| 1997-09-16 | $9.73 | $26.08 | 224,100 | — | — |
| 1997-09-15 | $9.77 | $26.19 | 172,800 | — | — |
| 1997-09-12 | $9.83 | $26.36 | 82,800 | — | — |
| 1997-09-11 | $9.79 | $26.25 | 663,300 | — | — |
| 1997-09-10 | $9.88 | $26.47 | 245,700 | — | — |
| 1997-09-09 | $9.96 | $26.69 | 63,300 | — | — |
| 1997-09-08 | $9.98 | $26.75 | 104,100 | — | — |
| 1997-09-05 | $10.00 | $26.80 | 55,800 | — | — |
| 1997-09-04 | $9.98 | $26.75 | 115,500 | — | — |
| 1997-09-03 | $9.96 | $26.69 | 37,200 | — | — |
| 1997-09-02 | $10.02 | $26.86 | 53,400 | — | — |
| 1997-08-29 | $10.02 | $26.86 | 157,500 | — | — |
| 1997-08-28 | $10.00 | $26.80 | 223,500 | — | — |
| 1997-08-27 | $10.08 | $27.03 | 36,600 | — | — |
| 1997-08-26 | $10.13 | $27.14 | 123,900 | — | — |
| 1997-08-25 | $10.08 | $27.03 | 114,600 | — | — |
| 1997-08-22 | $10.23 | $27.42 | 175,500 | — | — |
| 1997-08-21 | $10.19 | $27.31 | 174,600 | — | — |
| 1997-08-20 | $10.10 | $27.08 | 122,400 | — | — |
| 1997-08-19 | $10.04 | $26.92 | 118,500 | — | — |
| 1997-08-18 | $10.02 | $26.86 | 129,900 | — | — |
| 1997-08-15 | $10.08 | $27.03 | 177,600 | — | — |
| 1997-08-14 | $10.21 | $27.36 | 236,100 | — | — |
| 1997-08-13 | $10.42 | $27.92 | 322,500 | — | — |
| 1997-08-12 | $10.52 | $27.93 | 424,800 | — | — |
| 1997-08-11 | $10.58 | $28.10 | 232,500 | — | — |
| 1997-08-08 | $10.54 | $27.99 | 404,700 | — | — |
| 1997-08-07 | $10.27 | $27.27 | 169,200 | — | — |
| 1997-08-06 | $10.17 | $26.99 | 105,900 | — | — |
| 1997-08-05 | $10.13 | $26.88 | 359,400 | — | — |
| 1997-08-04 | $10.15 | $26.94 | 63,300 | — | — |
| 1997-08-01 | $10.08 | $26.77 | 116,100 | — | — |
| 1997-07-31 | $10.04 | $26.66 | 89,100 | — | — |
| 1997-07-30 | $10.04 | $26.66 | 78,000 | — | — |
| 1997-07-29 | $10.00 | $26.55 | 118,500 | — | — |
| 1997-07-28 | $10.10 | $26.83 | 126,300 | — | — |
| 1997-07-25 | $10.08 | $26.77 | 81,300 | — | — |
| 1997-07-24 | $10.08 | $26.77 | 229,500 | — | — |
| 1997-07-23 | $10.13 | $26.88 | 81,900 | — | — |
| 1997-07-22 | $10.17 | $26.99 | 141,300 | — | — |
| 1997-07-21 | $10.15 | $26.94 | 148,500 | — | — |
| 1997-07-18 | $10.33 | $27.43 | 193,500 | — | — |
| 1997-07-17 | $10.19 | $27.05 | 225,000 | — | — |
| 1997-07-16 | $10.10 | $26.83 | 115,800 | — | — |
| 1997-07-15 | $10.08 | $26.77 | 198,000 | — | — |
| 1997-07-14 | $10.08 | $26.77 | 160,800 | — | — |
| 1997-07-11 | $10.13 | $26.88 | 180,900 | — | — |
| 1997-07-10 | $10.00 | $26.55 | 144,900 | — | — |
| 1997-07-09 | $9.85 | $26.16 | 294,900 | — | — |
| 1997-07-08 | $10.00 | $26.55 | 366,900 | — | — |
| 1997-07-07 | $9.92 | $26.33 | 522,900 | — | — |
| 1997-07-03 | $10.25 | $27.21 | 120,000 | — | — |
| 1997-07-02 | $10.27 | $27.27 | 92,700 | — | — |
| 1997-07-01 | $10.31 | $27.38 | 128,400 | — | — |
| 1997-06-30 | $10.25 | $27.21 | 86,100 | — | — |
| 1997-06-27 | $10.38 | $27.54 | 56,400 | — | — |
| 1997-06-26 | $10.48 | $27.82 | 120,000 | — | — |
| 1997-06-25 | $10.44 | $27.71 | 160,200 | — | — |
| 1997-06-24 | $10.33 | $27.43 | 137,700 | — | — |
| 1997-06-23 | $10.42 | $27.66 | 133,800 | — | — |
| 1997-06-20 | $10.38 | $27.54 | 287,700 | — | — |
| 1997-06-19 | $10.58 | $28.10 | 495,600 | — | — |
| 1997-06-18 | $10.67 | $28.32 | 242,400 | — | — |
| 1997-06-17 | $10.88 | $28.87 | 138,000 | — | — |
| 1997-06-16 | $10.83 | $28.76 | 69,000 | — | — |
| 1997-06-13 | $10.88 | $28.87 | 129,600 | — | — |
| 1997-06-12 | $11.08 | $29.43 | 201,600 | — | — |
| 1997-06-11 | $11.17 | $29.65 | 232,500 | — | — |
| 1997-06-10 | $11.00 | $29.20 | 227,100 | — | — |
| 1997-06-09 | $10.96 | $29.09 | 185,700 | — | — |
| 1997-06-06 | $10.88 | $28.87 | 150,600 | — | — |
| 1997-06-05 | $10.75 | $28.54 | 317,100 | — | — |
| 1997-06-04 | $10.67 | $28.32 | 104,700 | — | — |
| 1997-06-03 | $10.67 | $28.32 | 71,700 | — | — |
| 1997-06-02 | $10.71 | $28.43 | 51,900 | — | — |
| 1997-05-30 | $10.75 | $28.54 | 137,100 | — | — |
| 1997-05-29 | $10.83 | $28.76 | 184,500 | — | — |
| 1997-05-28 | $10.63 | $28.21 | 143,100 | — | — |
| 1997-05-27 | $10.63 | $28.21 | 262,200 | — | — |
| 1997-05-23 | $10.58 | $28.10 | 204,600 | — | — |
| 1997-05-22 | $10.58 | $28.10 | 94,800 | — | — |
| 1997-05-21 | $10.58 | $28.10 | 105,000 | — | — |
| 1997-05-20 | $10.63 | $28.21 | 135,000 | — | — |
| 1997-05-19 | $10.63 | $28.21 | 207,300 | — | — |
| 1997-05-16 | $10.71 | $28.43 | 246,600 | — | — |
| 1997-05-15 | $10.88 | $28.87 | 141,000 | — | — |
| 1997-05-14 | $10.88 | $28.87 | 45,900 | — | — |
| 1997-05-13 | $11.13 | $29.27 | 96,900 | — | — |
| 1997-05-12 | $11.13 | $29.27 | 253,800 | — | — |
| 1997-05-09 | $11.17 | $29.38 | 277,500 | — | — |
| 1997-05-08 | $10.96 | $28.83 | 255,300 | — | — |
| 1997-05-07 | $10.92 | $28.72 | 257,700 | — | — |
| 1997-05-06 | $10.71 | $28.17 | 145,200 | — | — |
| 1997-05-05 | $10.92 | $28.72 | 109,200 | — | — |
| 1997-05-02 | $10.83 | $28.50 | 87,000 | — | — |
| 1997-05-01 | $10.79 | $28.39 | 100,500 | — | — |
| 1997-04-30 | $10.58 | $27.85 | 177,300 | — | — |
| 1997-04-29 | $10.71 | $28.17 | 224,100 | — | — |
| 1997-04-28 | $10.63 | $27.96 | 122,100 | — | — |
| 1997-04-25 | $10.75 | $28.28 | 103,800 | — | — |
| 1997-04-24 | $10.58 | $27.85 | 135,600 | — | — |
| 1997-04-23 | $10.67 | $28.06 | 116,400 | — | — |
| 1997-04-22 | $10.83 | $28.50 | 188,100 | — | — |
| 1997-04-21 | $11.13 | $29.27 | 75,300 | — | — |
| 1997-04-18 | $11.08 | $29.16 | 74,400 | — | — |
| 1997-04-17 | $11.21 | $29.49 | 137,400 | — | — |
| 1997-04-16 | $11.13 | $29.27 | 264,000 | — | — |
| 1997-04-15 | $11.13 | $29.27 | 272,100 | — | — |
| 1997-04-14 | $11.25 | $29.60 | 41,100 | — | — |
| 1997-04-11 | $11.25 | $29.60 | 118,500 | — | — |
| 1997-04-10 | $11.42 | $30.04 | 148,200 | — | — |
| 1997-04-09 | $11.25 | $29.60 | 42,900 | — | — |
| 1997-04-08 | $11.29 | $29.71 | 115,500 | — | — |
| 1997-04-07 | $11.21 | $29.49 | 87,300 | — | — |
| 1997-04-04 | $11.25 | $29.60 | 74,100 | — | — |
| 1997-04-03 | $11.21 | $29.49 | 59,400 | — | — |
| 1997-04-02 | $11.25 | $29.60 | 93,300 | — | — |
| 1997-04-01 | $11.29 | $29.71 | 49,800 | — | — |
| 1997-03-31 | $11.29 | $29.71 | 127,200 | — | — |
| 1997-03-27 | $11.25 | $29.60 | 279,000 | — | — |
| 1997-03-26 | $11.46 | $30.15 | 411,900 | — | — |
| 1997-03-25 | $11.46 | $30.15 | 126,300 | — | — |
| 1997-03-24 | $11.50 | $30.26 | 140,100 | — | — |
| 1997-03-21 | $11.63 | $30.59 | 64,200 | — | — |
| 1997-03-20 | $11.71 | $30.81 | 61,800 | — | — |
| 1997-03-19 | $11.83 | $31.13 | 246,000 | — | — |
| 1997-03-18 | $11.88 | $31.24 | 150,600 | — | — |
| 1997-03-17 | $11.83 | $31.13 | 138,900 | — | — |
| 1997-03-14 | $12.08 | $31.79 | 69,000 | — | — |
| 1997-03-13 | $12.17 | $32.01 | 83,400 | — | — |
| 1997-03-12 | $12.13 | $31.90 | 91,500 | — | — |
| 1997-03-11 | $12.21 | $32.12 | 133,800 | — | — |
| 1997-03-10 | $12.13 | $31.90 | 120,600 | — | — |
| 1997-03-07 | $11.96 | $31.46 | 90,600 | — | — |
| 1997-03-06 | $12.13 | $31.90 | 102,300 | — | — |
| 1997-03-05 | $12.00 | $31.57 | 93,600 | — | — |
| 1997-03-04 | $12.04 | $31.68 | 188,700 | — | — |
| 1997-03-03 | $12.38 | $32.56 | 146,700 | — | — |
| 1997-02-28 | $12.46 | $32.78 | 327,000 | — | — |
| 1997-02-27 | $12.46 | $32.78 | 390,900 | — | — |
| 1997-02-26 | $12.21 | $32.12 | 357,600 | — | — |
| 1997-02-25 | $12.25 | $32.23 | 138,900 | — | — |
| 1997-02-24 | $12.38 | $32.56 | 228,900 | — | — |
| 1997-02-21 | $12.13 | $31.90 | 550,200 | — | — |
| 1997-02-20 | $12.38 | $32.56 | 657,300 | — | — |
| 1997-02-19 | $11.92 | $31.35 | 250,800 | — | — |
| 1997-02-18 | $12.04 | $31.42 | 265,200 | — | — |
| 1997-02-14 | $12.00 | $31.31 | 643,800 | — | — |
| 1997-02-13 | $11.92 | $31.09 | 694,200 | — | — |
| 1997-02-12 | $11.75 | $30.66 | 721,200 | — | — |
| 1997-02-11 | $11.33 | $29.57 | 88,200 | — | — |
| 1997-02-10 | $11.42 | $29.79 | 202,800 | — | — |
| 1997-02-07 | $11.38 | $29.68 | 314,100 | — | — |
| 1997-02-06 | $11.38 | $29.68 | 73,500 | — | — |
| 1997-02-05 | $11.46 | $29.90 | 105,300 | — | — |
| 1997-02-04 | $11.38 | $29.68 | 132,000 | — | — |
| 1997-02-03 | $11.50 | $30.01 | 105,600 | — | — |
| 1997-01-31 | $11.33 | $29.57 | 169,800 | — | — |
| 1997-01-30 | $11.29 | $29.46 | 130,200 | — | — |
| 1997-01-29 | $11.50 | $30.01 | 75,600 | — | — |
| 1997-01-28 | $11.50 | $30.01 | 209,100 | — | — |
| 1997-01-27 | $11.67 | $30.44 | 429,900 | — | — |
| 1997-01-24 | $11.46 | $29.90 | 343,800 | — | — |
| 1997-01-23 | $11.33 | $29.57 | 317,100 | — | — |
| 1997-01-22 | $11.25 | $29.35 | 174,300 | — | — |
| 1997-01-21 | $11.33 | $29.57 | 112,800 | — | — |
| 1997-01-20 | $11.33 | $29.57 | 95,400 | — | — |
| 1997-01-17 | $11.50 | $30.01 | 311,700 | — | — |
| 1997-01-16 | $11.58 | $30.22 | 241,200 | — | — |
| 1997-01-15 | $11.46 | $29.90 | 246,300 | — | — |
| 1997-01-14 | $11.42 | $29.79 | 118,800 | — | — |
| 1997-01-13 | $11.58 | $30.22 | 144,600 | — | — |
| 1997-01-10 | $11.63 | $30.33 | 342,600 | — | — |
| 1997-01-09 | $11.71 | $30.55 | 384,300 | — | — |
| 1997-01-08 | $11.38 | $29.68 | 190,200 | — | — |
| 1997-01-07 | $11.50 | $30.01 | 186,300 | — | — |
| 1997-01-06 | $11.25 | $29.35 | 204,900 | — | — |
| 1997-01-03 | $11.33 | $29.57 | 180,600 | — | — |
| 1997-01-02 | $11.46 | $29.90 | 158,400 | — | — |