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
- 1992-06-05 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 | $7.75 | $7.75 | 318,800 | — | — |
| 1997-12-30 | $7.25 | $7.25 | 290,400 | — | — |
| 1997-12-29 | $6.63 | $6.63 | 197,500 | — | — |
| 1997-12-26 | $6.94 | $6.94 | 83,100 | — | — |
| 1997-12-24 | $6.63 | $6.63 | 367,300 | — | — |
| 1997-12-23 | $6.50 | $6.50 | 202,800 | — | — |
| 1997-12-22 | $6.50 | $6.50 | 451,000 | — | — |
| 1997-12-19 | $6.88 | $6.88 | 583,200 | — | — |
| 1997-12-18 | $6.50 | $6.50 | 569,400 | — | — |
| 1997-12-17 | $6.69 | $6.69 | 819,500 | — | — |
| 1997-12-16 | $6.25 | $6.25 | 882,900 | — | — |
| 1997-12-15 | $5.69 | $5.69 | 1,031,900 | — | — |
| 1997-12-12 | $5.69 | $5.69 | 465,200 | — | — |
| 1997-12-11 | $5.44 | $5.44 | 238,300 | — | — |
| 1997-12-10 | $5.50 | $5.50 | 568,600 | — | — |
| 1997-12-09 | $5.75 | $5.75 | 930,400 | — | — |
| 1997-12-08 | $5.25 | $5.25 | 249,800 | — | — |
| 1997-12-05 | $5.19 | $5.19 | 371,000 | — | — |
| 1997-12-04 | $5.09 | $5.09 | 904,800 | — | — |
| 1997-12-03 | $4.88 | $4.88 | 216,100 | — | — |
| 1997-12-02 | $5.00 | $5.00 | 462,800 | — | — |
| 1997-12-01 | $5.00 | $5.00 | 267,500 | — | — |
| 1997-11-28 | $5.13 | $5.13 | 48,200 | — | — |
| 1997-11-26 | $5.06 | $5.06 | 217,100 | — | — |
| 1997-11-25 | $5.00 | $5.00 | 300,200 | — | — |
| 1997-11-24 | $5.13 | $5.13 | 493,200 | — | — |
| 1997-11-21 | $5.19 | $5.19 | 717,600 | — | — |
| 1997-11-20 | $5.19 | $5.19 | 179,300 | — | — |
| 1997-11-19 | $5.19 | $5.19 | 113,900 | — | — |
| 1997-11-18 | $5.25 | $5.25 | 722,600 | — | — |
| 1997-11-17 | $5.38 | $5.38 | 68,100 | — | — |
| 1997-11-14 | $5.28 | $5.28 | 234,800 | — | — |
| 1997-11-13 | $5.13 | $5.13 | 308,800 | — | — |
| 1997-11-12 | $5.44 | $5.44 | 527,200 | — | — |
| 1997-11-11 | $5.75 | $5.75 | 324,100 | — | — |
| 1997-11-10 | $5.63 | $5.63 | 210,900 | — | — |
| 1997-11-07 | $5.50 | $5.50 | 520,200 | — | — |
| 1997-11-06 | $5.50 | $5.50 | 249,200 | — | — |
| 1997-11-05 | $5.44 | $5.44 | 231,500 | — | — |
| 1997-11-04 | $5.50 | $5.50 | 390,200 | — | — |
| 1997-11-03 | $5.56 | $5.56 | 300,500 | — | — |
| 1997-10-31 | $5.53 | $5.53 | 289,100 | — | — |
| 1997-10-30 | $5.38 | $5.38 | 1,256,800 | — | — |
| 1997-10-29 | $5.25 | $5.25 | 3,535,100 | — | — |
| 1997-10-28 | $3.00 | $3.00 | 1,769,800 | — | — |
| 1997-10-27 | $5.94 | $5.94 | 884,200 | — | — |
| 1997-10-24 | $5.50 | $5.50 | 1,617,900 | — | — |
| 1997-10-23 | $6.00 | $6.00 | 1,897,400 | — | — |
| 1997-10-22 | $9.75 | $9.75 | 1,117,200 | — | — |
| 1997-10-21 | $10.56 | $10.56 | 889,600 | — | — |
| 1997-10-20 | $11.38 | $11.38 | 409,900 | — | — |
| 1997-10-17 | $11.31 | $11.31 | 317,000 | — | — |
| 1997-10-16 | $12.00 | $12.00 | 318,100 | — | — |
| 1997-10-15 | $12.50 | $12.50 | 254,200 | — | — |
| 1997-10-14 | $12.50 | $12.50 | 435,600 | — | — |
| 1997-10-13 | $11.88 | $11.87 | 263,400 | — | — |
| 1997-10-10 | $11.63 | $11.63 | 271,700 | — | — |
| 1997-10-09 | $12.44 | $12.44 | 370,100 | — | — |
| 1997-10-08 | $12.25 | $12.25 | 568,700 | — | — |
| 1997-10-07 | $12.00 | $12.00 | 186,500 | — | — |
| 1997-10-06 | $12.94 | $12.94 | 140,400 | — | — |
| 1997-10-03 | $13.00 | $13.00 | 70,500 | — | — |
| 1997-10-02 | $12.84 | $12.84 | 362,500 | — | — |
| 1997-10-01 | $12.69 | $12.69 | 1,385,300 | — | — |
| 1997-09-30 | $13.88 | $13.88 | 154,800 | — | — |
| 1997-09-29 | $13.88 | $13.88 | 221,900 | — | — |
| 1997-09-26 | $15.25 | $15.25 | 193,100 | — | — |
| 1997-09-25 | $15.63 | $15.63 | 144,500 | — | — |
| 1997-09-24 | $16.13 | $16.13 | 189,900 | — | — |
| 1997-09-23 | $15.88 | $15.88 | 139,500 | — | — |
| 1997-09-22 | $16.00 | $16.00 | 202,400 | — | — |
| 1997-09-19 | $16.13 | $16.13 | 185,400 | — | — |
| 1997-09-18 | $16.50 | $16.50 | 370,900 | — | — |
| 1997-09-17 | $15.63 | $15.63 | 247,900 | — | — |
| 1997-09-16 | $15.50 | $15.50 | 175,600 | — | — |
| 1997-09-15 | $15.06 | $15.06 | 111,700 | — | — |
| 1997-09-12 | $15.00 | $15.00 | 119,800 | — | — |
| 1997-09-11 | $14.75 | $14.75 | 77,700 | — | — |
| 1997-09-10 | $15.50 | $15.50 | 394,000 | — | — |
| 1997-09-09 | $15.06 | $15.06 | 244,100 | — | — |
| 1997-09-08 | $15.06 | $15.06 | 200,400 | — | — |
| 1997-09-05 | $14.63 | $14.62 | 215,700 | — | — |
| 1997-09-04 | $14.50 | $14.50 | 171,100 | — | — |
| 1997-09-03 | $14.50 | $14.50 | 263,400 | — | — |
| 1997-09-02 | $14.19 | $14.19 | 214,400 | — | — |
| 1997-08-29 | $14.13 | $14.13 | 295,400 | — | — |
| 1997-08-28 | $13.88 | $13.88 | 591,400 | — | — |
| 1997-08-27 | $13.13 | $13.13 | 170,300 | — | — |
| 1997-08-26 | $12.88 | $12.88 | 369,400 | — | — |
| 1997-08-25 | $13.28 | $13.28 | 314,100 | — | — |
| 1997-08-22 | $13.75 | $13.75 | 331,900 | — | — |
| 1997-08-21 | $14.00 | $14.00 | 326,700 | — | — |
| 1997-08-20 | $15.00 | $15.00 | 269,600 | — | — |
| 1997-08-19 | $14.94 | $14.94 | 143,000 | — | — |
| 1997-08-18 | $14.50 | $14.50 | 112,400 | — | — |
| 1997-08-15 | $14.63 | $14.62 | 422,300 | — | — |
| 1997-08-14 | $14.69 | $14.69 | 89,100 | — | — |
| 1997-08-13 | $14.50 | $14.50 | 428,200 | — | — |
| 1997-08-12 | $14.50 | $14.50 | 162,100 | — | — |
| 1997-08-11 | $14.00 | $14.00 | 198,600 | — | — |
| 1997-08-08 | $13.25 | $13.25 | 124,000 | — | — |
| 1997-08-07 | $13.50 | $13.50 | 216,000 | — | — |
| 1997-08-06 | $13.38 | $13.38 | 185,400 | — | — |
| 1997-08-05 | $13.38 | $13.38 | 274,000 | — | — |
| 1997-08-04 | $13.25 | $13.25 | 224,700 | — | — |
| 1997-08-01 | $13.25 | $13.25 | 332,100 | — | — |
| 1997-07-31 | $13.31 | $13.31 | 368,300 | — | — |
| 1997-07-30 | $13.31 | $13.31 | 705,500 | — | — |
| 1997-07-29 | $13.16 | $13.16 | 682,900 | — | — |
| 1997-07-28 | $13.19 | $13.19 | 804,900 | — | — |
| 1997-07-25 | $13.06 | $13.06 | 492,100 | — | — |
| 1997-07-24 | $12.88 | $12.88 | 373,400 | — | — |
| 1997-07-23 | $13.13 | $13.13 | 113,800 | — | — |
| 1997-07-22 | $13.00 | $13.00 | 363,300 | — | — |
| 1997-07-21 | $13.13 | $13.13 | 353,700 | — | — |
| 1997-07-18 | $12.38 | $12.38 | 107,900 | — | — |
| 1997-07-17 | $12.31 | $12.31 | 267,300 | — | — |
| 1997-07-16 | $12.38 | $12.38 | 160,700 | — | — |
| 1997-07-15 | $12.19 | $12.19 | 492,500 | — | — |
| 1997-07-14 | $12.13 | $12.13 | 578,400 | — | — |
| 1997-07-11 | $11.88 | $11.87 | 537,100 | — | — |
| 1997-07-10 | $12.25 | $12.25 | 61,500 | — | — |
| 1997-07-09 | $11.94 | $11.94 | 199,700 | — | — |
| 1997-07-08 | $11.63 | $11.63 | 492,000 | — | — |
| 1997-07-07 | $12.13 | $12.13 | 2,460,800 | — | — |
| 1997-07-03 | $12.50 | $12.50 | 89,100 | — | — |
| 1997-07-02 | $12.50 | $12.50 | 849,500 | — | — |
| 1997-07-01 | $12.75 | $12.75 | 167,400 | — | — |
| 1997-06-30 | $12.88 | $12.88 | 137,600 | — | — |
| 1997-06-27 | $12.75 | $12.75 | 378,700 | — | — |
| 1997-06-26 | $12.75 | $12.75 | 263,300 | — | — |
| 1997-06-25 | $12.50 | $12.50 | 2,002,200 | — | — |
| 1997-06-24 | $14.75 | $14.75 | 321,800 | — | — |
| 1997-06-23 | $14.00 | $14.00 | 231,200 | — | — |
| 1997-06-20 | $13.94 | $13.94 | 427,300 | — | — |
| 1997-06-19 | $13.88 | $13.88 | 216,800 | — | — |
| 1997-06-18 | $13.50 | $13.50 | 30,600 | — | — |
| 1997-06-17 | $13.50 | $13.50 | 563,500 | — | — |
| 1997-06-16 | $13.00 | $13.00 | 264,400 | — | — |
| 1997-06-13 | $13.50 | $13.50 | 349,200 | — | — |
| 1997-06-12 | $14.50 | $14.50 | 212,300 | — | — |
| 1997-06-11 | $14.13 | $14.13 | 156,100 | — | — |
| 1997-06-10 | $13.75 | $13.75 | 228,500 | — | — |
| 1997-06-09 | $12.63 | $12.62 | 79,100 | — | — |
| 1997-06-06 | $12.75 | $12.75 | 106,400 | — | — |
| 1997-06-05 | $12.38 | $12.38 | 204,200 | — | — |
| 1997-06-04 | $12.56 | $12.56 | 609,400 | — | — |
| 1997-06-03 | $13.25 | $13.25 | 101,400 | — | — |
| 1997-06-02 | $14.06 | $14.06 | 116,900 | — | — |
| 1997-05-30 | $14.13 | $14.13 | 244,700 | — | — |
| 1997-05-29 | $13.88 | $13.88 | 269,300 | — | — |
| 1997-05-28 | $13.94 | $13.94 | 247,800 | — | — |
| 1997-05-27 | $14.56 | $14.56 | 163,200 | — | — |
| 1997-05-23 | $14.88 | $14.88 | 241,100 | — | — |
| 1997-05-22 | $15.00 | $15.00 | 283,500 | — | — |
| 1997-05-21 | $15.00 | $15.00 | 237,800 | — | — |
| 1997-05-20 | $15.50 | $15.50 | 101,500 | — | — |
| 1997-05-19 | $15.75 | $15.75 | 171,300 | — | — |
| 1997-05-16 | $15.69 | $15.69 | 331,400 | — | — |
| 1997-05-15 | $15.63 | $15.63 | 282,400 | — | — |
| 1997-05-14 | $14.94 | $14.94 | 249,900 | — | — |
| 1997-05-13 | $14.88 | $14.88 | 342,300 | — | — |
| 1997-05-12 | $14.00 | $14.00 | 164,800 | — | — |
| 1997-05-09 | $13.94 | $13.94 | 354,900 | — | — |
| 1997-05-08 | $13.94 | $13.94 | 340,300 | — | — |
| 1997-05-07 | $14.06 | $14.06 | 703,200 | — | — |
| 1997-05-06 | $13.81 | $13.81 | 798,300 | — | — |
| 1997-05-05 | $12.63 | $12.62 | 1,346,700 | — | — |
| 1997-05-02 | $11.13 | $11.13 | 893,500 | — | — |
| 1997-05-01 | $11.00 | $11.00 | 593,200 | — | — |
| 1997-04-30 | $10.81 | $10.81 | 736,000 | — | — |
| 1997-04-29 | $10.69 | $10.69 | 834,800 | — | — |
| 1997-04-28 | $10.13 | $10.13 | 1,688,500 | — | — |
| 1997-04-25 | $9.63 | $9.63 | 5,324,000 | — | — |
| 1997-04-24 | $14.75 | $14.75 | 63,700 | — | — |
| 1997-04-23 | $15.50 | $15.50 | 755,700 | — | — |
| 1997-04-22 | $16.13 | $16.13 | 775,500 | — | — |
| 1997-04-21 | $16.94 | $16.94 | 175,500 | — | — |
| 1997-04-18 | $16.88 | $16.88 | 160,900 | — | — |
| 1997-04-17 | $17.50 | $17.50 | 513,700 | — | — |
| 1997-04-16 | $16.50 | $16.50 | 104,100 | — | — |
| 1997-04-15 | $15.75 | $15.75 | 155,300 | — | — |
| 1997-04-14 | $16.13 | $16.13 | 115,800 | — | — |
| 1997-04-11 | $16.50 | $16.50 | 61,400 | — | — |
| 1997-04-10 | $17.00 | $17.00 | 27,700 | — | — |
| 1997-04-09 | $17.25 | $17.25 | 42,800 | — | — |
| 1997-04-08 | $16.94 | $16.94 | 152,000 | — | — |
| 1997-04-07 | $17.75 | $17.75 | 109,800 | — | — |
| 1997-04-04 | $17.00 | $17.00 | 154,700 | — | — |
| 1997-04-03 | $16.63 | $16.63 | 294,600 | — | — |
| 1997-04-02 | $17.50 | $17.50 | 460,400 | — | — |
| 1997-04-01 | $17.88 | $17.88 | 102,500 | — | — |
| 1997-03-31 | $17.75 | $17.75 | 197,000 | — | — |
| 1997-03-27 | $17.88 | $17.88 | 211,900 | — | — |
| 1997-03-26 | $19.31 | $19.31 | 419,000 | — | — |
| 1997-03-25 | $18.63 | $18.63 | 527,700 | — | — |
| 1997-03-24 | $18.75 | $18.75 | 316,500 | — | — |
| 1997-03-21 | $19.25 | $19.25 | 94,100 | — | — |
| 1997-03-20 | $19.31 | $19.31 | 157,500 | — | — |
| 1997-03-19 | $19.81 | $19.81 | 130,600 | — | — |
| 1997-03-18 | $19.88 | $19.88 | 119,000 | — | — |
| 1997-03-17 | $19.75 | $19.75 | 242,300 | — | — |
| 1997-03-14 | $20.63 | $20.63 | 224,900 | — | — |
| 1997-03-13 | $21.00 | $21.00 | 246,100 | — | — |
| 1997-03-12 | $22.00 | $22.00 | 135,300 | — | — |
| 1997-03-11 | $22.88 | $22.88 | 45,400 | — | — |
| 1997-03-10 | $23.25 | $23.25 | 64,000 | — | — |
| 1997-03-07 | $22.75 | $22.75 | 175,700 | — | — |
| 1997-03-06 | $22.63 | $22.63 | 83,100 | — | — |
| 1997-03-05 | $22.50 | $22.50 | 197,000 | — | — |
| 1997-03-04 | $22.13 | $22.13 | 429,800 | — | — |
| 1997-03-03 | $20.88 | $20.88 | 573,400 | — | — |
| 1997-02-28 | $21.25 | $21.25 | 346,300 | — | — |
| 1997-02-27 | $21.13 | $21.13 | 327,000 | — | — |
| 1997-02-26 | $21.50 | $21.50 | 577,700 | — | — |
| 1997-02-25 | $22.75 | $22.75 | 83,700 | — | — |
| 1997-02-24 | $23.75 | $23.75 | 150,500 | — | — |
| 1997-02-21 | $22.13 | $22.13 | 46,200 | — | — |
| 1997-02-20 | $22.13 | $22.13 | 68,400 | — | — |
| 1997-02-19 | $22.44 | $22.44 | 165,000 | — | — |
| 1997-02-18 | $22.13 | $22.13 | 234,000 | — | — |
| 1997-02-14 | $23.75 | $23.75 | 519,500 | — | — |
| 1997-02-13 | $23.50 | $23.50 | 634,400 | — | — |
| 1997-02-12 | $21.50 | $21.50 | 786,600 | — | — |
| 1997-02-11 | $18.88 | $18.88 | 1,021,300 | — | — |
| 1997-02-10 | $20.88 | $20.88 | 1,041,800 | — | — |
| 1997-02-07 | $20.06 | $20.06 | 2,798,600 | — | — |
| 1997-02-06 | $21.88 | $21.88 | 355,100 | — | — |
| 1997-02-05 | $22.00 | $22.00 | 497,600 | — | — |
| 1997-02-04 | $22.63 | $22.63 | 506,400 | — | — |
| 1997-02-03 | $23.75 | $23.75 | 358,100 | — | — |
| 1997-01-31 | $23.50 | $23.50 | 730,400 | — | — |
| 1997-01-30 | $24.00 | $24.00 | 662,300 | — | — |
| 1997-01-29 | $22.25 | $22.25 | 641,400 | — | — |
| 1997-01-28 | $22.75 | $22.75 | 102,900 | — | — |
| 1997-01-27 | $23.88 | $23.88 | 324,800 | — | — |
| 1997-01-24 | $24.50 | $24.50 | 44,200 | — | — |
| 1997-01-23 | $25.00 | $25.00 | 107,900 | — | — |
| 1997-01-22 | $25.50 | $25.50 | 132,100 | — | — |
| 1997-01-21 | $24.25 | $24.25 | 75,800 | — | — |
| 1997-01-20 | $24.00 | $24.00 | 34,400 | — | — |
| 1997-01-17 | $24.00 | $24.00 | 42,100 | — | — |
| 1997-01-16 | $23.63 | $23.63 | 46,400 | — | — |
| 1997-01-15 | $23.75 | $23.75 | 159,700 | — | — |
| 1997-01-14 | $23.25 | $23.25 | 65,000 | — | — |
| 1997-01-13 | $22.50 | $22.50 | 85,900 | — | — |
| 1997-01-10 | $22.13 | $22.13 | 179,800 | — | — |
| 1997-01-09 | $22.25 | $22.25 | 184,600 | — | — |
| 1997-01-08 | $22.00 | $22.00 | 78,600 | — | — |
| 1997-01-07 | $22.13 | $22.13 | 205,700 | — | — |
| 1997-01-06 | $22.00 | $22.00 | 206,400 | — | — |
| 1997-01-03 | $22.75 | $22.75 | 205,000 | — | — |
| 1997-01-02 | $22.81 | $22.81 | 84,300 | — | — |