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
- 1994-03-29 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 | $9.77 | $9.77 | 1,032,000 | — | — |
| 1997-12-30 | $9.75 | $9.75 | 548,000 | — | — |
| 1997-12-29 | $9.42 | $9.42 | 366,800 | — | — |
| 1997-12-26 | $8.97 | $8.97 | 106,400 | — | — |
| 1997-12-24 | $8.81 | $8.81 | 460,400 | — | — |
| 1997-12-23 | $9.06 | $9.06 | 320,800 | — | — |
| 1997-12-22 | $9.38 | $9.38 | 816,400 | — | — |
| 1997-12-19 | $9.31 | $9.31 | 1,007,200 | — | — |
| 1997-12-18 | $9.53 | $9.53 | 1,099,600 | — | — |
| 1997-12-17 | $9.45 | $9.45 | 1,208,800 | — | — |
| 1997-12-16 | $9.14 | $9.14 | 760,400 | — | — |
| 1997-12-15 | $8.84 | $8.84 | 790,400 | — | — |
| 1997-12-12 | $8.55 | $8.55 | 793,200 | — | — |
| 1997-12-11 | $8.69 | $8.69 | 1,430,400 | — | — |
| 1997-12-10 | $9.16 | $9.16 | 1,675,600 | — | — |
| 1997-12-09 | $9.27 | $9.27 | 767,600 | — | — |
| 1997-12-08 | $9.11 | $9.11 | 720,800 | — | — |
| 1997-12-05 | $8.88 | $8.88 | 559,200 | — | — |
| 1997-12-04 | $8.66 | $8.66 | 1,062,400 | — | — |
| 1997-12-03 | $8.41 | $8.41 | 328,400 | — | — |
| 1997-12-02 | $8.42 | $8.42 | 753,200 | — | — |
| 1997-12-01 | $8.50 | $8.50 | 1,695,200 | — | — |
| 1997-11-28 | $7.72 | $7.72 | 177,600 | — | — |
| 1997-11-26 | $7.63 | $7.63 | 166,800 | — | — |
| 1997-11-25 | $7.52 | $7.52 | 158,400 | — | — |
| 1997-11-24 | $7.50 | $7.50 | 686,800 | — | — |
| 1997-11-21 | $7.53 | $7.53 | 999,600 | — | — |
| 1997-11-20 | $7.48 | $7.48 | 267,600 | — | — |
| 1997-11-19 | $7.41 | $7.41 | 404,000 | — | — |
| 1997-11-18 | $7.42 | $7.42 | 370,000 | — | — |
| 1997-11-17 | $7.39 | $7.39 | 399,200 | — | — |
| 1997-11-14 | $7.36 | $7.36 | 247,600 | — | — |
| 1997-11-13 | $7.25 | $7.25 | 251,600 | — | — |
| 1997-11-12 | $7.28 | $7.28 | 299,600 | — | — |
| 1997-11-11 | $7.36 | $7.36 | 140,400 | — | — |
| 1997-11-10 | $7.33 | $7.33 | 88,400 | — | — |
| 1997-11-07 | $7.28 | $7.28 | 577,200 | — | — |
| 1997-11-06 | $7.50 | $7.50 | 521,600 | — | — |
| 1997-11-05 | $7.34 | $7.34 | 405,200 | — | — |
| 1997-11-04 | $7.42 | $7.42 | 208,000 | — | — |
| 1997-11-03 | $7.50 | $7.50 | 310,800 | — | — |
| 1997-10-31 | $7.22 | $7.22 | 345,200 | — | — |
| 1997-10-30 | $7.20 | $7.20 | 799,200 | — | — |
| 1997-10-29 | $6.98 | $6.98 | 796,800 | — | — |
| 1997-10-28 | $6.88 | $6.88 | 922,000 | — | — |
| 1997-10-27 | $6.66 | $6.66 | 1,102,400 | — | — |
| 1997-10-24 | $7.38 | $7.38 | 768,000 | — | — |
| 1997-10-23 | $7.41 | $7.41 | 545,200 | — | — |
| 1997-10-22 | $7.48 | $7.48 | 159,200 | — | — |
| 1997-10-21 | $7.53 | $7.53 | 154,800 | — | — |
| 1997-10-20 | $7.52 | $7.52 | 218,400 | — | — |
| 1997-10-17 | $7.30 | $7.30 | 658,400 | — | — |
| 1997-10-16 | $7.58 | $7.58 | 280,400 | — | — |
| 1997-10-15 | $7.78 | $7.78 | 1,523,600 | — | — |
| 1997-10-14 | $7.70 | $7.70 | 322,400 | — | — |
| 1997-10-13 | $7.64 | $7.64 | 686,000 | — | — |
| 1997-10-10 | $7.59 | $7.59 | 1,439,200 | — | — |
| 1997-10-09 | $7.81 | $7.81 | 2,536,400 | — | — |
| 1997-10-08 | $7.33 | $7.33 | 524,800 | — | — |
| 1997-10-07 | $7.30 | $7.30 | 765,600 | — | — |
| 1997-10-06 | $7.22 | $7.22 | 875,600 | — | — |
| 1997-10-03 | $7.20 | $7.20 | 331,600 | — | — |
| 1997-10-02 | $7.20 | $7.20 | 178,000 | — | — |
| 1997-10-01 | $7.17 | $7.17 | 117,200 | — | — |
| 1997-09-30 | $7.27 | $7.27 | 302,800 | — | — |
| 1997-09-29 | $7.25 | $7.25 | 266,400 | — | — |
| 1997-09-26 | $7.25 | $7.25 | 150,000 | — | — |
| 1997-09-25 | $7.19 | $7.19 | 221,200 | — | — |
| 1997-09-24 | $7.39 | $7.39 | 254,800 | — | — |
| 1997-09-23 | $7.50 | $7.50 | 206,400 | — | — |
| 1997-09-22 | $7.53 | $7.53 | 350,000 | — | — |
| 1997-09-19 | $7.50 | $7.50 | 393,200 | — | — |
| 1997-09-18 | $7.31 | $7.31 | 328,400 | — | — |
| 1997-09-17 | $7.22 | $7.22 | 271,200 | — | — |
| 1997-09-16 | $7.23 | $7.23 | 598,800 | — | — |
| 1997-09-15 | $7.25 | $7.25 | 366,400 | — | — |
| 1997-09-12 | $7.30 | $7.30 | 375,200 | — | — |
| 1997-09-11 | $7.19 | $7.19 | 387,200 | — | — |
| 1997-09-10 | $7.14 | $7.14 | 253,200 | — | — |
| 1997-09-09 | $7.17 | $7.17 | 496,000 | — | — |
| 1997-09-08 | $7.16 | $7.16 | 306,800 | — | — |
| 1997-09-05 | $7.19 | $7.19 | 387,200 | — | — |
| 1997-09-04 | $7.00 | $7.00 | 223,600 | — | — |
| 1997-09-03 | $7.13 | $7.13 | 140,000 | — | — |
| 1997-09-02 | $7.30 | $7.30 | 300,800 | — | — |
| 1997-08-29 | $7.11 | $7.11 | 215,200 | — | — |
| 1997-08-28 | $7.11 | $7.11 | 216,000 | — | — |
| 1997-08-27 | $7.13 | $7.13 | 318,000 | — | — |
| 1997-08-26 | $7.38 | $7.38 | 170,000 | — | — |
| 1997-08-25 | $7.47 | $7.47 | 493,200 | — | — |
| 1997-08-22 | $7.44 | $7.44 | 458,000 | — | — |
| 1997-08-21 | $7.41 | $7.41 | 580,800 | — | — |
| 1997-08-20 | $7.52 | $7.52 | 378,400 | — | — |
| 1997-08-19 | $7.25 | $7.25 | 843,200 | — | — |
| 1997-08-18 | $7.05 | $7.05 | 747,600 | — | — |
| 1997-08-15 | $7.13 | $7.13 | 1,963,200 | — | — |
| 1997-08-14 | $6.80 | $6.80 | 1,485,600 | — | — |
| 1997-08-13 | $6.63 | $6.63 | 816,400 | — | — |
| 1997-08-12 | $6.48 | $6.48 | 794,400 | — | — |
| 1997-08-11 | $6.52 | $6.52 | 832,000 | — | — |
| 1997-08-08 | $6.48 | $6.48 | 442,400 | — | — |
| 1997-08-07 | $6.66 | $6.66 | 664,800 | — | — |
| 1997-08-06 | $6.75 | $6.75 | 1,114,800 | — | — |
| 1997-08-05 | $6.80 | $6.80 | 2,148,000 | — | — |
| 1997-08-04 | $6.36 | $6.36 | 1,095,200 | — | — |
| 1997-08-01 | $6.58 | $6.58 | 154,800 | — | — |
| 1997-07-31 | $6.69 | $6.69 | 424,800 | — | — |
| 1997-07-30 | $6.56 | $6.56 | 499,200 | — | — |
| 1997-07-29 | $6.63 | $6.63 | 352,000 | — | — |
| 1997-07-28 | $6.80 | $6.80 | 345,600 | — | — |
| 1997-07-25 | $7.09 | $7.09 | 360,800 | — | — |
| 1997-07-24 | $7.13 | $7.13 | 1,552,000 | — | — |
| 1997-07-23 | $7.02 | $7.02 | 238,800 | — | — |
| 1997-07-22 | $6.92 | $6.92 | 110,400 | — | — |
| 1997-07-21 | $6.89 | $6.89 | 517,200 | — | — |
| 1997-07-18 | $7.11 | $7.11 | 236,400 | — | — |
| 1997-07-17 | $7.25 | $7.25 | 176,000 | — | — |
| 1997-07-16 | $7.23 | $7.23 | 269,200 | — | — |
| 1997-07-15 | $7.30 | $7.30 | 275,200 | — | — |
| 1997-07-14 | $7.38 | $7.38 | 170,400 | — | — |
| 1997-07-11 | $7.33 | $7.33 | 127,600 | — | — |
| 1997-07-10 | $7.47 | $7.47 | 580,800 | — | — |
| 1997-07-09 | $7.44 | $7.44 | 860,400 | — | — |
| 1997-07-08 | $7.19 | $7.19 | 566,800 | — | — |
| 1997-07-07 | $7.28 | $7.28 | 162,800 | — | — |
| 1997-07-03 | $7.41 | $7.41 | 118,400 | — | — |
| 1997-07-02 | $7.47 | $7.47 | 328,400 | — | — |
| 1997-07-01 | $7.53 | $7.53 | 474,800 | — | — |
| 1997-06-30 | $7.55 | $7.55 | 180,800 | — | — |
| 1997-06-27 | $7.63 | $7.63 | 668,800 | — | — |
| 1997-06-26 | $7.34 | $7.34 | 339,600 | — | — |
| 1997-06-25 | $7.47 | $7.47 | 244,400 | — | — |
| 1997-06-24 | $7.69 | $7.69 | 194,400 | — | — |
| 1997-06-23 | $7.59 | $7.59 | 274,800 | — | — |
| 1997-06-20 | $7.75 | $7.75 | 362,400 | — | — |
| 1997-06-19 | $7.84 | $7.84 | 508,000 | — | — |
| 1997-06-18 | $7.81 | $7.81 | 544,000 | — | — |
| 1997-06-17 | $7.69 | $7.69 | 429,600 | — | — |
| 1997-06-16 | $7.41 | $7.41 | 214,400 | — | — |
| 1997-06-13 | $7.44 | $7.44 | 774,000 | — | — |
| 1997-06-12 | $7.47 | $7.47 | 1,888,800 | — | — |
| 1997-06-11 | $7.31 | $7.31 | 3,334,000 | — | — |
| 1997-06-10 | $8.16 | $8.16 | 864,800 | — | — |
| 1997-06-09 | $7.81 | $7.81 | 451,600 | — | — |
| 1997-06-06 | $7.78 | $7.78 | 1,025,200 | — | — |
| 1997-06-05 | $7.66 | $7.66 | 1,119,200 | — | — |
| 1997-06-04 | $7.78 | $7.78 | 855,200 | — | — |
| 1997-06-03 | $7.84 | $7.84 | 1,314,800 | — | — |
| 1997-06-02 | $7.75 | $7.75 | 889,200 | — | — |
| 1997-05-30 | $7.41 | $7.41 | 641,600 | — | — |
| 1997-05-29 | $7.31 | $7.31 | 1,685,600 | — | — |
| 1997-05-28 | $6.81 | $6.81 | 226,400 | — | — |
| 1997-05-27 | $6.72 | $6.72 | 196,400 | — | — |
| 1997-05-23 | $6.63 | $6.63 | 175,200 | — | — |
| 1997-05-22 | $6.53 | $6.53 | 115,200 | — | — |
| 1997-05-21 | $6.47 | $6.47 | 138,000 | — | — |
| 1997-05-20 | $6.47 | $6.47 | 314,000 | — | — |
| 1997-05-19 | $6.41 | $6.41 | 557,200 | — | — |
| 1997-05-16 | $6.75 | $6.75 | 188,800 | — | — |
| 1997-05-15 | $6.94 | $6.94 | 316,000 | — | — |
| 1997-05-14 | $7.06 | $7.06 | 377,200 | — | — |
| 1997-05-13 | $6.94 | $6.94 | 251,600 | — | — |
| 1997-05-12 | $6.97 | $6.97 | 343,200 | — | — |
| 1997-05-09 | $6.94 | $6.94 | 286,400 | — | — |
| 1997-05-08 | $6.81 | $6.81 | 266,800 | — | — |
| 1997-05-07 | $6.72 | $6.72 | 372,400 | — | — |
| 1997-05-06 | $6.66 | $6.66 | 600,800 | — | — |
| 1997-05-05 | $6.63 | $6.63 | 1,153,600 | — | — |
| 1997-05-02 | $6.50 | $6.50 | 698,800 | — | — |
| 1997-05-01 | $6.19 | $6.19 | 514,800 | — | — |
| 1997-04-30 | $6.25 | $6.25 | 1,472,800 | — | — |
| 1997-04-29 | $6.03 | $6.03 | 1,604,400 | — | — |
| 1997-04-28 | $5.44 | $5.44 | 801,600 | — | — |
| 1997-04-25 | $5.22 | $5.22 | 588,000 | — | — |
| 1997-04-24 | $5.34 | $5.34 | 153,600 | — | — |
| 1997-04-23 | $5.41 | $5.41 | 513,200 | — | — |
| 1997-04-22 | $5.41 | $5.41 | 166,800 | — | — |
| 1997-04-21 | $5.47 | $5.47 | 172,400 | — | — |
| 1997-04-18 | $5.59 | $5.59 | 176,000 | — | — |
| 1997-04-17 | $5.75 | $5.75 | 391,600 | — | — |
| 1997-04-16 | $5.72 | $5.72 | 396,800 | — | — |
| 1997-04-15 | $5.88 | $5.88 | 640,000 | — | — |
| 1997-04-14 | $5.91 | $5.91 | 171,600 | — | — |
| 1997-04-11 | $5.94 | $5.94 | 153,600 | — | — |
| 1997-04-10 | $6.00 | $6.00 | 124,800 | — | — |
| 1997-04-09 | $6.16 | $6.16 | 251,600 | — | — |
| 1997-04-08 | $6.22 | $6.22 | 151,600 | — | — |
| 1997-04-07 | $6.09 | $6.09 | 360,800 | — | — |
| 1997-04-04 | $5.94 | $5.94 | 302,400 | — | — |
| 1997-04-03 | $5.91 | $5.91 | 289,200 | — | — |
| 1997-04-02 | $5.84 | $5.84 | 164,400 | — | — |
| 1997-04-01 | $5.97 | $5.97 | 365,600 | — | — |
| 1997-03-31 | $5.81 | $5.81 | 585,600 | — | — |
| 1997-03-27 | $5.91 | $5.91 | 513,200 | — | — |
| 1997-03-26 | $6.16 | $6.16 | 348,800 | — | — |
| 1997-03-25 | $6.13 | $6.13 | 1,066,800 | — | — |
| 1997-03-24 | $5.88 | $5.88 | 211,600 | — | — |
| 1997-03-21 | $5.84 | $5.84 | 380,400 | — | — |
| 1997-03-20 | $5.91 | $5.91 | 1,373,600 | — | — |
| 1997-03-19 | $5.59 | $5.59 | 709,200 | — | — |
| 1997-03-18 | $5.50 | $5.50 | 353,600 | — | — |
| 1997-03-17 | $5.47 | $5.47 | 581,600 | — | — |
| 1997-03-14 | $5.50 | $5.50 | 396,400 | — | — |
| 1997-03-13 | $5.31 | $5.31 | 682,800 | — | — |
| 1997-03-12 | $5.53 | $5.53 | 768,400 | — | — |
| 1997-03-11 | $5.44 | $5.44 | 1,119,200 | — | — |
| 1997-03-10 | $5.56 | $5.56 | 823,200 | — | — |
| 1997-03-07 | $5.72 | $5.72 | 342,400 | — | — |
| 1997-03-06 | $5.72 | $5.72 | 1,023,600 | — | — |
| 1997-03-05 | $5.63 | $5.63 | 1,817,600 | — | — |
| 1997-03-04 | $5.91 | $5.91 | 540,000 | — | — |
| 1997-03-03 | $5.88 | $5.88 | 800,800 | — | — |
| 1997-02-28 | $6.03 | $6.03 | 2,429,600 | — | — |
| 1997-02-27 | $5.97 | $5.97 | 2,598,800 | — | — |
| 1997-02-26 | $6.66 | $6.66 | 322,800 | — | — |
| 1997-02-25 | $6.66 | $6.66 | 316,000 | — | — |
| 1997-02-24 | $6.72 | $6.72 | 214,400 | — | — |
| 1997-02-21 | $6.63 | $6.63 | 329,600 | — | — |
| 1997-02-20 | $6.66 | $6.66 | 134,000 | — | — |
| 1997-02-19 | $6.66 | $6.66 | 556,000 | — | — |
| 1997-02-18 | $6.66 | $6.66 | 220,000 | — | — |
| 1997-02-14 | $6.75 | $6.75 | 586,000 | — | — |
| 1997-02-13 | $6.69 | $6.69 | 325,600 | — | — |
| 1997-02-12 | $6.53 | $6.53 | 670,800 | — | — |
| 1997-02-11 | $6.47 | $6.47 | 384,000 | — | — |
| 1997-02-10 | $6.72 | $6.72 | 403,600 | — | — |
| 1997-02-07 | $6.88 | $6.88 | 672,800 | — | — |
| 1997-02-06 | $7.00 | $7.00 | 258,400 | — | — |
| 1997-02-05 | $7.06 | $7.06 | 601,200 | — | — |
| 1997-02-04 | $7.13 | $7.13 | 493,600 | — | — |
| 1997-02-03 | $7.13 | $7.13 | 785,600 | — | — |
| 1997-01-31 | $7.22 | $7.22 | 469,600 | — | — |
| 1997-01-30 | $7.25 | $7.25 | 375,200 | — | — |
| 1997-01-29 | $7.19 | $7.19 | 534,800 | — | — |
| 1997-01-28 | $7.19 | $7.19 | 505,200 | — | — |
| 1997-01-27 | $7.13 | $7.13 | 444,000 | — | — |
| 1997-01-24 | $7.47 | $7.47 | 1,566,400 | — | — |
| 1997-01-23 | $7.00 | $7.00 | 1,167,600 | — | — |
| 1997-01-22 | $7.16 | $7.16 | 278,400 | — | — |
| 1997-01-21 | $7.22 | $7.22 | 398,000 | — | — |
| 1997-01-20 | $7.09 | $7.09 | 303,200 | — | — |
| 1997-01-17 | $7.13 | $7.13 | 2,680,000 | — | — |
| 1997-01-16 | $7.06 | $7.06 | 395,200 | — | — |
| 1997-01-15 | $7.06 | $7.06 | 315,200 | — | — |
| 1997-01-14 | $7.09 | $7.09 | 982,400 | — | — |
| 1997-01-13 | $7.19 | $7.19 | 646,800 | — | — |
| 1997-01-10 | $6.88 | $6.88 | 215,600 | — | — |
| 1997-01-09 | $6.88 | $6.88 | 370,800 | — | — |
| 1997-01-08 | $6.75 | $6.75 | 376,400 | — | — |
| 1997-01-07 | $6.84 | $6.84 | 210,400 | — | — |
| 1997-01-06 | $6.81 | $6.81 | 266,400 | — | — |
| 1997-01-03 | $6.88 | $6.88 | 451,600 | — | — |
| 1997-01-02 | $6.53 | $6.53 | 376,000 | — | — |