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
- 1983-12-06 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 | $9.56 | $9.56 | 11,800 | — | — |
| 1997-12-30 | $9.50 | $9.50 | 800 | — | — |
| 1997-12-29 | $9.81 | $9.81 | 23,000 | — | — |
| 1997-12-26 | $9.59 | $9.59 | 27,600 | — | — |
| 1997-12-24 | $9.53 | $9.53 | 16,200 | — | — |
| 1997-12-23 | $9.56 | $9.56 | 56,400 | — | — |
| 1997-12-22 | $9.50 | $9.50 | 54,200 | — | — |
| 1997-12-19 | $8.94 | $8.94 | 43,800 | — | — |
| 1997-12-18 | $8.63 | $8.62 | 27,400 | — | — |
| 1997-12-17 | $8.69 | $8.69 | 9,200 | — | — |
| 1997-12-16 | $8.69 | $8.69 | 32,600 | — | — |
| 1997-12-15 | $8.81 | $8.81 | 71,800 | — | — |
| 1997-12-12 | $8.63 | $8.62 | 113,800 | — | — |
| 1997-12-11 | $8.94 | $8.94 | 55,400 | — | — |
| 1997-12-10 | $8.94 | $8.94 | 31,200 | — | — |
| 1997-12-09 | $8.75 | $8.75 | 12,600 | — | — |
| 1997-12-08 | $8.81 | $8.81 | 37,400 | — | — |
| 1997-12-05 | $8.75 | $8.75 | 132,400 | — | — |
| 1997-12-04 | $8.13 | $8.12 | 86,200 | — | — |
| 1997-12-03 | $9.00 | $9.00 | 70,600 | — | — |
| 1997-12-02 | $9.50 | $9.50 | 59,000 | — | — |
| 1997-12-01 | $9.94 | $9.94 | 21,200 | — | — |
| 1997-11-28 | $9.88 | $9.87 | 0 | — | — |
| 1997-11-26 | $9.88 | $9.87 | 7,000 | — | — |
| 1997-11-25 | $9.78 | $9.78 | 70,200 | — | — |
| 1997-11-24 | $10.00 | $10.00 | 33,000 | — | — |
| 1997-11-21 | $10.06 | $10.06 | 35,000 | — | — |
| 1997-11-20 | $10.13 | $10.12 | 19,400 | — | — |
| 1997-11-19 | $10.31 | $10.31 | 3,600 | — | — |
| 1997-11-18 | $10.56 | $10.56 | 38,400 | — | — |
| 1997-11-17 | $10.56 | $10.56 | 24,000 | — | — |
| 1997-11-14 | $10.50 | $10.50 | 106,600 | — | — |
| 1997-11-13 | $10.69 | $10.69 | 88,200 | — | — |
| 1997-11-12 | $10.56 | $10.56 | 71,600 | — | — |
| 1997-11-11 | $10.94 | $10.94 | 44,600 | — | — |
| 1997-11-10 | $10.75 | $10.75 | 53,400 | — | — |
| 1997-11-07 | $10.81 | $10.81 | 88,000 | — | — |
| 1997-11-06 | $10.63 | $10.62 | 96,800 | — | — |
| 1997-11-05 | $10.19 | $10.19 | 37,000 | — | — |
| 1997-11-04 | $10.25 | $10.25 | 13,200 | — | — |
| 1997-11-03 | $10.41 | $10.41 | 88,800 | — | — |
| 1997-10-31 | $10.13 | $10.12 | 90,000 | — | — |
| 1997-10-30 | $9.69 | $9.69 | 18,600 | — | — |
| 1997-10-29 | $9.81 | $9.81 | 29,400 | — | — |
| 1997-10-28 | $9.75 | $9.75 | 125,200 | — | — |
| 1997-10-27 | $9.44 | $9.44 | 280,400 | — | — |
| 1997-10-24 | $10.56 | $10.56 | 258,000 | — | — |
| 1997-10-23 | $10.38 | $10.37 | 163,600 | — | — |
| 1997-10-22 | $10.50 | $10.50 | 207,000 | — | — |
| 1997-10-21 | $10.50 | $10.50 | 406,000 | — | — |
| 1997-10-20 | $9.69 | $9.69 | 93,600 | — | — |
| 1997-10-17 | $9.38 | $9.37 | 144,400 | — | — |
| 1997-10-16 | $9.63 | $9.62 | 84,600 | — | — |
| 1997-10-15 | $9.38 | $9.37 | 11,000 | — | — |
| 1997-10-14 | $9.50 | $9.50 | 14,000 | — | — |
| 1997-10-13 | $9.50 | $9.50 | 10,600 | — | — |
| 1997-10-10 | $9.56 | $9.56 | 86,400 | — | — |
| 1997-10-09 | $9.69 | $9.69 | 102,000 | — | — |
| 1997-10-08 | $9.53 | $9.53 | 50,400 | — | — |
| 1997-10-07 | $9.63 | $9.62 | 34,800 | — | — |
| 1997-10-06 | $9.63 | $9.62 | 42,400 | — | — |
| 1997-10-03 | $9.50 | $9.50 | 40,400 | — | — |
| 1997-10-02 | $9.75 | $9.75 | 28,600 | — | — |
| 1997-10-01 | $9.69 | $9.69 | 30,800 | — | — |
| 1997-09-30 | $9.50 | $9.50 | 35,800 | — | — |
| 1997-09-29 | $9.63 | $9.62 | 38,600 | — | — |
| 1997-09-26 | $9.63 | $9.62 | 31,600 | — | — |
| 1997-09-25 | $9.69 | $9.69 | 159,600 | — | — |
| 1997-09-24 | $9.63 | $9.62 | 113,400 | — | — |
| 1997-09-23 | $9.38 | $9.37 | 10,400 | — | — |
| 1997-09-22 | $9.41 | $9.41 | 72,000 | — | — |
| 1997-09-19 | $9.50 | $9.50 | 35,600 | — | — |
| 1997-09-18 | $9.28 | $9.28 | 58,000 | — | — |
| 1997-09-17 | $9.28 | $9.28 | 25,400 | — | — |
| 1997-09-16 | $9.38 | $9.37 | 13,200 | — | — |
| 1997-09-15 | $9.38 | $9.37 | 26,600 | — | — |
| 1997-09-12 | $9.25 | $9.25 | 35,200 | — | — |
| 1997-09-11 | $9.31 | $9.31 | 44,600 | — | — |
| 1997-09-10 | $9.25 | $9.25 | 35,200 | — | — |
| 1997-09-09 | $9.13 | $9.12 | 45,400 | — | — |
| 1997-09-08 | $9.13 | $9.12 | 75,000 | — | — |
| 1997-09-05 | $9.53 | $9.53 | 639,000 | — | — |
| 1997-09-04 | $9.69 | $9.69 | 434,600 | — | — |
| 1997-09-03 | $9.38 | $9.37 | 78,800 | — | — |
| 1997-09-02 | $9.00 | $9.00 | 76,400 | — | — |
| 1997-08-29 | $8.94 | $8.94 | 20,000 | — | — |
| 1997-08-28 | $9.00 | $9.00 | 176,000 | — | — |
| 1997-08-27 | $9.00 | $9.00 | 141,600 | — | — |
| 1997-08-26 | $8.50 | $8.50 | 34,400 | — | — |
| 1997-08-25 | $8.50 | $8.50 | 8,400 | — | — |
| 1997-08-22 | $8.50 | $8.50 | 71,800 | — | — |
| 1997-08-21 | $8.75 | $8.75 | 201,400 | — | — |
| 1997-08-20 | $8.38 | $8.37 | 85,600 | — | — |
| 1997-08-19 | $8.19 | $8.19 | 49,600 | — | — |
| 1997-08-18 | $8.25 | $8.25 | 75,600 | — | — |
| 1997-08-15 | $7.97 | $7.97 | 119,400 | — | — |
| 1997-08-14 | $7.50 | $7.50 | 58,000 | — | — |
| 1997-08-13 | $7.59 | $7.59 | 9,000 | — | — |
| 1997-08-12 | $7.75 | $7.75 | 14,400 | — | — |
| 1997-08-11 | $7.75 | $7.75 | 44,800 | — | — |
| 1997-08-08 | $7.53 | $7.53 | 103,800 | — | — |
| 1997-08-07 | $7.81 | $7.81 | 26,400 | — | — |
| 1997-08-06 | $7.66 | $7.66 | 15,000 | — | — |
| 1997-08-05 | $7.88 | $7.87 | 18,800 | — | — |
| 1997-08-04 | $7.78 | $7.78 | 80,600 | — | — |
| 1997-08-01 | $7.81 | $7.81 | 33,800 | — | — |
| 1997-07-31 | $8.06 | $8.06 | 189,600 | — | — |
| 1997-07-30 | $7.56 | $7.56 | 38,400 | — | — |
| 1997-07-29 | $7.94 | $7.94 | 21,600 | — | — |
| 1997-07-28 | $8.00 | $8.00 | 122,400 | — | — |
| 1997-07-25 | $7.69 | $7.69 | 154,600 | — | — |
| 1997-07-24 | $7.44 | $7.44 | 26,800 | — | — |
| 1997-07-23 | $7.47 | $7.47 | 99,000 | — | — |
| 1997-07-22 | $7.49 | $7.49 | 500,600 | — | — |
| 1997-07-21 | $6.88 | $6.87 | 41,200 | — | — |
| 1997-07-18 | $6.88 | $6.87 | 14,800 | — | — |
| 1997-07-17 | $6.88 | $6.87 | 27,800 | — | — |
| 1997-07-16 | $6.94 | $6.94 | 152,600 | — | — |
| 1997-07-15 | $7.06 | $7.06 | 85,000 | — | — |
| 1997-07-14 | $7.13 | $7.12 | 32,600 | — | — |
| 1997-07-11 | $7.06 | $7.06 | 77,200 | — | — |
| 1997-07-10 | $6.88 | $6.87 | 91,600 | — | — |
| 1997-07-09 | $6.69 | $6.69 | 13,400 | — | — |
| 1997-07-08 | $6.63 | $6.62 | 14,800 | — | — |
| 1997-07-07 | $6.63 | $6.62 | 28,200 | — | — |
| 1997-07-03 | $6.69 | $6.69 | 28,000 | — | — |
| 1997-07-02 | $6.63 | $6.62 | 58,400 | — | — |
| 1997-07-01 | $6.63 | $6.62 | 4,400 | — | — |
| 1997-06-30 | $6.66 | $6.66 | 0 | — | — |
| 1997-06-27 | $6.66 | $6.66 | 22,800 | — | — |
| 1997-06-26 | $6.72 | $6.72 | 43,800 | — | — |
| 1997-06-25 | $6.72 | $6.72 | 74,800 | — | — |
| 1997-06-24 | $6.91 | $6.91 | 73,200 | — | — |
| 1997-06-23 | $6.88 | $6.87 | 38,200 | — | — |
| 1997-06-20 | $6.94 | $6.94 | 41,600 | — | — |
| 1997-06-19 | $6.94 | $6.94 | 83,200 | — | — |
| 1997-06-18 | $6.97 | $6.97 | 18,000 | — | — |
| 1997-06-17 | $6.88 | $6.87 | 16,200 | — | — |
| 1997-06-16 | $7.00 | $7.00 | 20,600 | — | — |
| 1997-06-13 | $6.94 | $6.94 | 17,800 | — | — |
| 1997-06-12 | $6.94 | $6.94 | 75,800 | — | — |
| 1997-06-11 | $6.88 | $6.87 | 19,200 | — | — |
| 1997-06-10 | $7.00 | $7.00 | 45,600 | — | — |
| 1997-06-09 | $6.88 | $6.87 | 36,800 | — | — |
| 1997-06-06 | $7.00 | $7.00 | 37,000 | — | — |
| 1997-06-05 | $7.00 | $7.00 | 58,400 | — | — |
| 1997-06-04 | $6.88 | $6.87 | 259,000 | — | — |
| 1997-06-03 | $6.75 | $6.75 | 14,400 | — | — |
| 1997-06-02 | $6.75 | $6.75 | 19,800 | — | — |
| 1997-05-30 | $6.81 | $6.81 | 130,600 | — | — |
| 1997-05-29 | $7.00 | $7.00 | 10,200 | — | — |
| 1997-05-28 | $7.00 | $7.00 | 11,800 | — | — |
| 1997-05-27 | $6.94 | $6.94 | 31,200 | — | — |
| 1997-05-23 | $6.94 | $6.94 | 10,800 | — | — |
| 1997-05-22 | $7.13 | $7.12 | 160,000 | — | — |
| 1997-05-21 | $6.88 | $6.87 | 109,000 | — | — |
| 1997-05-20 | $6.50 | $6.50 | 19,800 | — | — |
| 1997-05-19 | $6.50 | $6.50 | 27,800 | — | — |
| 1997-05-16 | $6.25 | $6.25 | 96,800 | — | — |
| 1997-05-15 | $6.25 | $6.25 | 62,200 | — | — |
| 1997-05-14 | $6.13 | $6.12 | 130,800 | — | — |
| 1997-05-13 | $6.13 | $6.12 | 74,400 | — | — |
| 1997-05-12 | $6.25 | $6.25 | 53,800 | — | — |
| 1997-05-09 | $6.25 | $6.25 | 77,200 | — | — |
| 1997-05-08 | $6.25 | $6.25 | 7,400 | — | — |
| 1997-05-07 | $6.16 | $6.16 | 40,600 | — | — |
| 1997-05-06 | $6.44 | $6.44 | 100,400 | — | — |
| 1997-05-05 | $6.06 | $6.06 | 66,800 | — | — |
| 1997-05-02 | $5.56 | $5.56 | 13,400 | — | — |
| 1997-05-01 | $5.53 | $5.53 | 16,800 | — | — |
| 1997-04-30 | $5.63 | $5.62 | 42,400 | — | — |
| 1997-04-29 | $5.63 | $5.62 | 51,400 | — | — |
| 1997-04-28 | $5.75 | $5.75 | 99,800 | — | — |
| 1997-04-25 | $5.56 | $5.56 | 30,400 | — | — |
| 1997-04-24 | $5.63 | $5.62 | 45,000 | — | — |
| 1997-04-23 | $5.56 | $5.56 | 65,600 | — | — |
| 1997-04-22 | $5.25 | $5.25 | 41,200 | — | — |
| 1997-04-21 | $5.75 | $5.75 | 30,600 | — | — |
| 1997-04-18 | $5.50 | $5.50 | 21,200 | — | — |
| 1997-04-17 | $5.50 | $5.50 | 10,000 | — | — |
| 1997-04-16 | $5.56 | $5.56 | 13,800 | — | — |
| 1997-04-15 | $5.63 | $5.62 | 11,800 | — | — |
| 1997-04-14 | $5.56 | $5.56 | 34,000 | — | — |
| 1997-04-11 | $5.63 | $5.62 | 35,600 | — | — |
| 1997-04-10 | $5.69 | $5.69 | 9,600 | — | — |
| 1997-04-09 | $5.88 | $5.87 | 20,800 | — | — |
| 1997-04-08 | $5.81 | $5.81 | 88,200 | — | — |
| 1997-04-07 | $5.88 | $5.87 | 37,400 | — | — |
| 1997-04-04 | $6.00 | $6.00 | 150,800 | — | — |
| 1997-04-03 | $6.06 | $6.06 | 12,800 | — | — |
| 1997-04-02 | $6.13 | $6.12 | 13,400 | — | — |
| 1997-04-01 | $6.06 | $6.06 | 8,400 | — | — |
| 1997-03-31 | $6.06 | $6.06 | 54,200 | — | — |
| 1997-03-27 | $6.19 | $6.19 | 17,800 | — | — |
| 1997-03-26 | $6.19 | $6.19 | 49,000 | — | — |
| 1997-03-25 | $6.13 | $6.12 | 16,200 | — | — |
| 1997-03-24 | $6.13 | $6.12 | 11,600 | — | — |
| 1997-03-21 | $6.13 | $6.12 | 21,600 | — | — |
| 1997-03-20 | $6.19 | $6.19 | 39,600 | — | — |
| 1997-03-19 | $6.38 | $6.37 | 42,600 | — | — |
| 1997-03-18 | $6.56 | $6.56 | 42,400 | — | — |
| 1997-03-17 | $6.44 | $6.44 | 44,600 | — | — |
| 1997-03-14 | $6.56 | $6.56 | 56,800 | — | — |
| 1997-03-13 | $6.75 | $6.75 | 71,600 | — | — |
| 1997-03-12 | $6.69 | $6.69 | 9,800 | — | — |
| 1997-03-11 | $6.91 | $6.91 | 59,800 | — | — |
| 1997-03-10 | $6.75 | $6.75 | 25,400 | — | — |
| 1997-03-07 | $6.63 | $6.62 | 33,800 | — | — |
| 1997-03-06 | $6.81 | $6.81 | 41,200 | — | — |
| 1997-03-05 | $6.75 | $6.75 | 107,200 | — | — |
| 1997-03-04 | $6.88 | $6.87 | 211,000 | — | — |
| 1997-03-03 | $7.19 | $7.19 | 101,200 | — | — |
| 1997-02-28 | $7.06 | $7.06 | 82,800 | — | — |
| 1997-02-27 | $7.06 | $7.06 | 40,000 | — | — |
| 1997-02-26 | $7.00 | $7.00 | 50,000 | — | — |
| 1997-02-25 | $7.19 | $7.19 | 104,400 | — | — |
| 1997-02-24 | $6.75 | $6.75 | 42,400 | — | — |
| 1997-02-21 | $6.81 | $6.81 | 4,000 | — | — |
| 1997-02-20 | $6.69 | $6.69 | 30,600 | — | — |
| 1997-02-19 | $7.00 | $7.00 | 13,600 | — | — |
| 1997-02-18 | $6.88 | $6.87 | 46,600 | — | — |
| 1997-02-14 | $6.88 | $6.87 | 19,000 | — | — |
| 1997-02-13 | $6.94 | $6.94 | 21,800 | — | — |
| 1997-02-12 | $7.06 | $7.06 | 32,000 | — | — |
| 1997-02-11 | $6.75 | $6.75 | 11,800 | — | — |
| 1997-02-10 | $6.81 | $6.81 | 40,600 | — | — |
| 1997-02-07 | $6.69 | $6.69 | 66,400 | — | — |
| 1997-02-06 | $7.13 | $7.12 | 41,800 | — | — |
| 1997-02-05 | $7.00 | $7.00 | 45,200 | — | — |
| 1997-02-04 | $7.25 | $7.25 | 23,400 | — | — |
| 1997-02-03 | $7.19 | $7.19 | 16,600 | — | — |
| 1997-01-31 | $7.44 | $7.44 | 46,000 | — | — |
| 1997-01-30 | $7.44 | $7.44 | 181,600 | — | — |
| 1997-01-29 | $7.38 | $7.37 | 35,000 | — | — |
| 1997-01-28 | $7.31 | $7.31 | 85,400 | — | — |
| 1997-01-27 | $7.06 | $7.06 | 117,000 | — | — |
| 1997-01-24 | $7.69 | $7.69 | 143,400 | — | — |
| 1997-01-23 | $7.25 | $7.25 | 78,400 | — | — |
| 1997-01-22 | $7.38 | $7.37 | 129,800 | — | — |
| 1997-01-21 | $7.31 | $7.31 | 355,200 | — | — |
| 1997-01-20 | $6.88 | $6.87 | 43,200 | — | — |
| 1997-01-17 | $6.88 | $6.87 | 35,400 | — | — |
| 1997-01-16 | $6.81 | $6.81 | 40,400 | — | — |
| 1997-01-15 | $6.75 | $6.75 | 109,800 | — | — |
| 1997-01-14 | $6.75 | $6.75 | 51,800 | — | — |
| 1997-01-13 | $6.63 | $6.62 | 11,800 | — | — |
| 1997-01-10 | $6.56 | $6.56 | 23,600 | — | — |
| 1997-01-09 | $6.81 | $6.81 | 32,200 | — | — |
| 1997-01-08 | $6.44 | $6.44 | 110,800 | — | — |
| 1997-01-07 | $6.56 | $6.56 | 113,400 | — | — |
| 1997-01-06 | $6.56 | $6.56 | 161,200 | — | — |
| 1997-01-03 | $7.09 | $7.09 | 57,200 | — | — |
| 1997-01-02 | $7.00 | $7.00 | 44,600 | — | — |