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
- 1992-09-24 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 | $11.75 | $12.09 | 397,000 | — | — |
| 1997-12-30 | $11.80 | $12.14 | 124,250 | — | — |
| 1997-12-29 | $11.55 | $11.88 | 417,000 | — | — |
| 1997-12-26 | $10.90 | $11.21 | 6,250 | — | — |
| 1997-12-24 | $10.88 | $11.19 | 7,000 | — | — |
| 1997-12-23 | $10.85 | $11.16 | 194,250 | — | — |
| 1997-12-22 | $10.85 | $11.16 | 180,250 | — | — |
| 1997-12-19 | $10.75 | $11.06 | 232,750 | — | — |
| 1997-12-18 | $10.95 | $11.27 | 88,500 | — | — |
| 1997-12-17 | $10.95 | $11.27 | 8,250 | — | — |
| 1997-12-16 | $11.05 | $11.37 | 361,500 | — | — |
| 1997-12-15 | $11.00 | $11.32 | 372,500 | — | — |
| 1997-12-12 | $10.78 | $11.09 | 72,750 | — | — |
| 1997-12-11 | $11.00 | $11.32 | 128,000 | — | — |
| 1997-12-10 | $11.05 | $11.37 | 44,250 | — | — |
| 1997-12-09 | $11.23 | $11.55 | 540,750 | — | — |
| 1997-12-08 | $11.25 | $11.57 | 180,750 | — | — |
| 1997-12-05 | $11.20 | $11.52 | 30,750 | — | — |
| 1997-12-04 | $11.30 | $11.63 | 418,250 | — | — |
| 1997-12-03 | $11.00 | $11.32 | 119,500 | — | — |
| 1997-12-02 | $11.00 | $11.32 | 332,000 | — | — |
| 1997-12-01 | $10.80 | $11.11 | 163,500 | — | — |
| 1997-11-28 | $10.80 | $11.11 | 10,250 | — | — |
| 1997-11-26 | $10.75 | $11.06 | 166,250 | — | — |
| 1997-11-25 | $10.70 | $11.01 | 56,500 | — | — |
| 1997-11-24 | $10.55 | $10.85 | 291,500 | — | — |
| 1997-11-21 | $10.70 | $11.01 | 99,000 | — | — |
| 1997-11-20 | $10.85 | $11.16 | 58,250 | — | — |
| 1997-11-19 | $10.85 | $11.16 | 230,250 | — | — |
| 1997-11-18 | $10.63 | $10.93 | 373,500 | — | — |
| 1997-11-17 | $10.60 | $10.91 | 479,000 | — | — |
| 1997-11-14 | $10.50 | $10.80 | 293,250 | — | — |
| 1997-11-13 | $10.20 | $10.49 | 337,000 | — | — |
| 1997-11-12 | $10.30 | $10.60 | 531,500 | — | — |
| 1997-11-11 | $10.40 | $10.70 | 24,750 | — | — |
| 1997-11-10 | $10.40 | $10.70 | 358,750 | — | — |
| 1997-11-07 | $10.35 | $10.65 | 537,250 | — | — |
| 1997-11-06 | $10.70 | $11.01 | 125,500 | — | — |
| 1997-11-05 | $10.56 | $10.86 | 136,000 | — | — |
| 1997-11-04 | $10.55 | $10.85 | 388,500 | — | — |
| 1997-11-03 | $10.35 | $10.65 | 137,750 | — | — |
| 1997-10-31 | $9.75 | $10.03 | 176,500 | — | — |
| 1997-10-30 | $9.40 | $9.67 | 82,250 | — | — |
| 1997-10-29 | $9.70 | $9.98 | 206,500 | — | — |
| 1997-10-28 | $9.45 | $9.72 | 544,000 | — | — |
| 1997-10-27 | $9.50 | $9.77 | 144,250 | — | — |
| 1997-10-24 | $10.10 | $10.39 | 57,000 | — | — |
| 1997-10-23 | $10.15 | $10.44 | 262,250 | — | — |
| 1997-10-22 | $10.25 | $10.55 | 153,250 | — | — |
| 1997-10-21 | $10.35 | $10.65 | 405,250 | — | — |
| 1997-10-20 | $10.10 | $10.39 | 115,500 | — | — |
| 1997-10-17 | $10.10 | $10.39 | 79,250 | — | — |
| 1997-10-16 | $10.30 | $10.60 | 12,750 | — | — |
| 1997-10-15 | $10.25 | $10.55 | 157,000 | — | — |
| 1997-10-14 | $10.23 | $10.52 | 367,500 | — | — |
| 1997-10-13 | $10.65 | $10.96 | 45,250 | — | — |
| 1997-10-10 | $10.65 | $10.96 | 101,500 | — | — |
| 1997-10-09 | $10.70 | $11.01 | 772,250 | — | — |
| 1997-10-08 | $10.80 | $11.11 | 323,250 | — | — |
| 1997-10-07 | $11.10 | $11.42 | 269,250 | — | — |
| 1997-10-06 | $11.45 | $11.78 | 73,000 | — | — |
| 1997-10-03 | $11.55 | $11.88 | 113,250 | — | — |
| 1997-10-02 | $11.50 | $11.83 | 37,500 | — | — |
| 1997-10-01 | $11.55 | $11.88 | 25,000 | — | — |
| 1997-09-30 | $11.50 | $11.83 | 53,000 | — | — |
| 1997-09-29 | $11.43 | $11.75 | 196,000 | — | — |
| 1997-09-26 | $11.75 | $12.09 | 447,250 | — | — |
| 1997-09-25 | $11.13 | $11.45 | 436,500 | — | — |
| 1997-09-24 | $11.40 | $11.73 | 1,030,500 | — | — |
| 1997-09-23 | $11.13 | $11.45 | 477,000 | — | — |
| 1997-09-22 | $10.65 | $10.96 | 79,250 | — | — |
| 1997-09-19 | $10.70 | $11.01 | 28,250 | — | — |
| 1997-09-18 | $10.55 | $10.85 | 2,250 | — | — |
| 1997-09-17 | $10.55 | $10.85 | 6,500 | — | — |
| 1997-09-16 | $10.65 | $10.96 | 184,000 | — | — |
| 1997-09-15 | $10.60 | $10.91 | 22,750 | — | — |
| 1997-09-12 | $10.60 | $10.91 | 92,000 | — | — |
| 1997-09-11 | $10.55 | $10.85 | 25,500 | — | — |
| 1997-09-10 | $10.55 | $10.85 | 3,500 | — | — |
| 1997-09-09 | $10.65 | $10.96 | 359,250 | — | — |
| 1997-09-08 | $10.63 | $10.93 | 142,250 | — | — |
| 1997-09-05 | $10.60 | $10.91 | 15,500 | — | — |
| 1997-09-04 | $10.70 | $11.01 | 192,500 | — | — |
| 1997-09-03 | $10.63 | $10.93 | 358,000 | — | — |
| 1997-09-02 | $10.50 | $10.80 | 59,500 | — | — |
| 1997-08-29 | $10.45 | $10.75 | 129,000 | — | — |
| 1997-08-28 | $10.45 | $10.75 | 145,750 | — | — |
| 1997-08-27 | $10.50 | $10.80 | 43,250 | — | — |
| 1997-08-26 | $10.50 | $10.80 | 40,750 | — | — |
| 1997-08-25 | $10.55 | $10.85 | 81,500 | — | — |
| 1997-08-22 | $10.55 | $10.85 | 424,750 | — | — |
| 1997-08-21 | $10.45 | $10.75 | 305,000 | — | — |
| 1997-08-20 | $10.45 | $10.75 | 500,250 | — | — |
| 1997-08-19 | $10.35 | $10.65 | 283,250 | — | — |
| 1997-08-18 | $9.95 | $10.24 | 103,750 | — | — |
| 1997-08-15 | $9.88 | $10.16 | 125,250 | — | — |
| 1997-08-14 | $9.85 | $10.13 | 22,000 | — | — |
| 1997-08-13 | $9.80 | $10.08 | 178,000 | — | — |
| 1997-08-12 | $9.80 | $10.08 | 228,500 | — | — |
| 1997-08-11 | $9.80 | $10.08 | 90,250 | — | — |
| 1997-08-08 | $9.95 | $10.24 | 125,500 | — | — |
| 1997-08-07 | $9.90 | $10.19 | 455,250 | — | — |
| 1997-08-06 | $9.95 | $10.24 | 311,750 | — | — |
| 1997-08-05 | $9.63 | $9.90 | 59,250 | — | — |
| 1997-08-04 | $9.60 | $9.88 | 247,250 | — | — |
| 1997-08-01 | $9.40 | $9.67 | 484,250 | — | — |
| 1997-07-31 | $9.30 | $9.57 | 150,250 | — | — |
| 1997-07-30 | $9.41 | $9.68 | 327,250 | — | — |
| 1997-07-29 | $9.46 | $9.73 | 423,750 | — | — |
| 1997-07-28 | $9.30 | $9.57 | 429,500 | — | — |
| 1997-07-25 | $8.95 | $9.21 | 382,750 | — | — |
| 1997-07-24 | $8.65 | $8.90 | 163,250 | — | — |
| 1997-07-23 | $8.58 | $8.82 | 9,500 | — | — |
| 1997-07-22 | $8.55 | $8.80 | 369,750 | — | — |
| 1997-07-21 | $8.50 | $8.74 | 40,000 | — | — |
| 1997-07-18 | $8.56 | $8.80 | 18,250 | — | — |
| 1997-07-17 | $8.58 | $8.83 | 57,750 | — | — |
| 1997-07-16 | $8.53 | $8.77 | 39,000 | — | — |
| 1997-07-15 | $8.58 | $8.82 | 87,250 | — | — |
| 1997-07-14 | $8.60 | $8.85 | 102,250 | — | — |
| 1997-07-11 | $8.65 | $8.90 | 19,000 | — | — |
| 1997-07-10 | $8.60 | $8.85 | 260,500 | — | — |
| 1997-07-09 | $8.80 | $9.05 | 189,750 | — | — |
| 1997-07-08 | $8.88 | $9.14 | 129,750 | — | — |
| 1997-07-07 | $8.80 | $9.05 | 53,000 | — | — |
| 1997-07-03 | $8.85 | $9.10 | 17,500 | — | — |
| 1997-07-02 | $8.88 | $9.13 | 57,250 | — | — |
| 1997-07-01 | $8.83 | $9.08 | 90,750 | — | — |
| 1997-06-30 | $8.78 | $9.03 | 92,750 | — | — |
| 1997-06-27 | $8.73 | $8.98 | 234,000 | — | — |
| 1997-06-26 | $8.70 | $8.95 | 235,000 | — | — |
| 1997-06-25 | $8.80 | $9.05 | 315,500 | — | — |
| 1997-06-24 | $8.85 | $9.10 | 98,500 | — | — |
| 1997-06-23 | $8.90 | $9.16 | 465,000 | — | — |
| 1997-06-20 | $9.15 | $9.41 | 87,500 | — | — |
| 1997-06-19 | $9.15 | $9.41 | 175,000 | — | — |
| 1997-06-18 | $9.15 | $9.41 | 142,750 | — | — |
| 1997-06-17 | $9.15 | $9.41 | 198,250 | — | — |
| 1997-06-16 | $9.05 | $9.31 | 216,000 | — | — |
| 1997-06-13 | $9.10 | $9.36 | 172,250 | — | — |
| 1997-06-12 | $9.08 | $9.34 | 148,000 | — | — |
| 1997-06-11 | $9.45 | $9.72 | 88,750 | — | — |
| 1997-06-10 | $9.35 | $9.62 | 45,000 | — | — |
| 1997-06-09 | $9.40 | $9.67 | 79,000 | — | — |
| 1997-06-06 | $9.40 | $9.67 | 22,500 | — | — |
| 1997-06-05 | $9.40 | $9.67 | 13,000 | — | — |
| 1997-06-04 | $9.43 | $9.70 | 176,250 | — | — |
| 1997-06-03 | $9.40 | $9.67 | 308,000 | — | — |
| 1997-06-02 | $9.55 | $9.83 | 170,750 | — | — |
| 1997-05-30 | $9.50 | $9.77 | 41,750 | — | — |
| 1997-05-29 | $9.45 | $9.72 | 156,750 | — | — |
| 1997-05-28 | $9.20 | $9.47 | 56,500 | — | — |
| 1997-05-27 | $9.20 | $9.47 | 111,250 | — | — |
| 1997-05-23 | $9.05 | $9.31 | 117,750 | — | — |
| 1997-05-22 | $8.90 | $9.16 | 337,750 | — | — |
| 1997-05-21 | $8.85 | $9.10 | 125,250 | — | — |
| 1997-05-20 | $8.90 | $9.16 | 82,250 | — | — |
| 1997-05-19 | $8.90 | $9.16 | 5,500 | — | — |
| 1997-05-16 | $8.90 | $9.16 | 360,750 | — | — |
| 1997-05-15 | $8.85 | $9.10 | 318,750 | — | — |
| 1997-05-14 | $8.80 | $9.05 | 93,500 | — | — |
| 1997-05-13 | $8.85 | $9.10 | 287,250 | — | — |
| 1997-05-12 | $8.90 | $9.16 | 91,750 | — | — |
| 1997-05-09 | $8.85 | $9.10 | 125,500 | — | — |
| 1997-05-08 | $8.85 | $9.10 | 48,250 | — | — |
| 1997-05-07 | $8.85 | $9.10 | 9,000 | — | — |
| 1997-05-06 | $8.91 | $9.16 | 168,000 | — | — |
| 1997-05-05 | $8.90 | $9.16 | 141,500 | — | — |
| 1997-05-02 | $8.85 | $9.10 | 122,250 | — | — |
| 1997-05-01 | $8.90 | $9.13 | 16,500 | — | — |
| 1997-04-30 | $8.90 | $9.13 | 223,750 | — | — |
| 1997-04-29 | $8.85 | $9.08 | 415,000 | — | — |
| 1997-04-28 | $8.80 | $9.03 | 74,500 | — | — |
| 1997-04-25 | $8.85 | $9.08 | 22,500 | — | — |
| 1997-04-24 | $8.80 | $9.03 | 133,500 | — | — |
| 1997-04-23 | $8.75 | $8.97 | 228,250 | — | — |
| 1997-04-22 | $8.65 | $8.87 | 50,500 | — | — |
| 1997-04-21 | $8.75 | $8.97 | 56,500 | — | — |
| 1997-04-18 | $8.75 | $8.97 | 108,500 | — | — |
| 1997-04-17 | $8.75 | $8.97 | 81,750 | — | — |
| 1997-04-16 | $8.75 | $8.97 | 83,500 | — | — |
| 1997-04-15 | $8.70 | $8.92 | 175,250 | — | — |
| 1997-04-14 | $8.65 | $8.87 | 205,500 | — | — |
| 1997-04-11 | $8.60 | $8.82 | 924,750 | — | — |
| 1997-04-10 | $8.70 | $8.92 | 226,000 | — | — |
| 1997-04-09 | $8.63 | $8.85 | 107,750 | — | — |
| 1997-04-08 | $8.55 | $8.77 | 138,000 | — | — |
| 1997-04-07 | $8.51 | $8.72 | 353,750 | — | — |
| 1997-04-04 | $8.46 | $8.67 | 394,500 | — | — |
| 1997-04-03 | $8.20 | $8.41 | 415,750 | — | — |
| 1997-04-02 | $8.05 | $8.26 | 607,500 | — | — |
| 1997-04-01 | $7.95 | $8.15 | 83,250 | — | — |
| 1997-03-31 | $7.90 | $8.10 | 42,750 | — | — |
| 1997-03-27 | $7.95 | $8.15 | 423,500 | — | — |
| 1997-03-26 | $7.90 | $8.10 | 63,500 | — | — |
| 1997-03-25 | $7.90 | $8.10 | 320,750 | — | — |
| 1997-03-24 | $7.75 | $7.95 | 142,750 | — | — |
| 1997-03-21 | $7.80 | $8.00 | 58,750 | — | — |
| 1997-03-20 | $7.69 | $7.89 | 194,500 | — | — |
| 1997-03-19 | $7.68 | $7.88 | 255,500 | — | — |
| 1997-03-18 | $7.80 | $8.00 | 403,000 | — | — |
| 1997-03-17 | $7.85 | $8.05 | 140,000 | — | — |
| 1997-03-14 | $7.95 | $8.15 | 76,250 | — | — |
| 1997-03-13 | $7.90 | $8.10 | 295,250 | — | — |
| 1997-03-12 | $7.93 | $8.13 | 189,250 | — | — |
| 1997-03-11 | $8.05 | $8.26 | 99,500 | — | — |
| 1997-03-10 | $8.05 | $8.26 | 344,500 | — | — |
| 1997-03-07 | $7.90 | $8.10 | 395,750 | — | — |
| 1997-03-06 | $7.68 | $7.88 | 135,500 | — | — |
| 1997-03-05 | $7.65 | $7.85 | 260,750 | — | — |
| 1997-03-04 | $7.65 | $7.85 | 152,000 | — | — |
| 1997-03-03 | $7.70 | $7.90 | 277,500 | — | — |
| 1997-02-28 | $7.73 | $7.93 | 302,000 | — | — |
| 1997-02-27 | $7.73 | $7.93 | 322,750 | — | — |
| 1997-02-26 | $7.80 | $8.00 | 281,000 | — | — |
| 1997-02-25 | $7.70 | $7.90 | 673,000 | — | — |
| 1997-02-24 | $7.70 | $7.90 | 674,000 | — | — |
| 1997-02-21 | $7.56 | $7.75 | 451,250 | — | — |
| 1997-02-20 | $7.45 | $7.64 | 306,500 | — | — |
| 1997-02-19 | $7.35 | $7.54 | 252,500 | — | — |
| 1997-02-18 | $7.24 | $7.43 | 616,250 | — | — |
| 1997-02-14 | $7.05 | $7.23 | 281,750 | — | — |
| 1997-02-13 | $7.00 | $7.18 | 386,000 | — | — |
| 1997-02-12 | $6.90 | $7.08 | 260,500 | — | — |
| 1997-02-11 | $6.90 | $7.08 | 924,250 | — | — |
| 1997-02-10 | $6.84 | $7.02 | 163,750 | — | — |
| 1997-02-07 | $6.75 | $6.92 | 578,000 | — | — |
| 1997-02-06 | $6.67 | $6.84 | 608,500 | — | — |
| 1997-02-05 | $6.70 | $6.87 | 51,000 | — | — |
| 1997-02-04 | $6.63 | $6.79 | 299,500 | — | — |
| 1997-02-03 | $6.61 | $6.78 | 101,000 | — | — |
| 1997-01-31 | $6.65 | $6.82 | 329,250 | — | — |
| 1997-01-30 | $6.54 | $6.71 | 102,250 | — | — |
| 1997-01-29 | $6.60 | $6.77 | 64,750 | — | — |
| 1997-01-28 | $6.60 | $6.77 | 348,500 | — | — |
| 1997-01-27 | $6.60 | $6.77 | 75,500 | — | — |
| 1997-01-24 | $6.50 | $6.67 | 296,750 | — | — |
| 1997-01-23 | $6.55 | $6.72 | 943,750 | — | — |
| 1997-01-22 | $6.60 | $6.77 | 928,750 | — | — |
| 1997-01-21 | $6.60 | $6.77 | 246,000 | — | — |
| 1997-01-20 | $6.65 | $6.82 | 540,000 | — | — |
| 1997-01-17 | $6.65 | $6.82 | 642,500 | — | — |
| 1997-01-16 | $6.60 | $6.77 | 605,000 | — | — |
| 1997-01-15 | $6.61 | $6.75 | 1,589,250 | — | — |
| 1997-01-14 | $6.53 | $6.66 | 580,750 | — | — |
| 1997-01-13 | $6.53 | $6.66 | 305,750 | — | — |
| 1997-01-10 | $6.55 | $6.69 | 255,500 | — | — |
| 1997-01-09 | $6.55 | $6.69 | 51,000 | — | — |
| 1997-01-08 | $6.50 | $6.64 | 263,500 | — | — |
| 1997-01-07 | $6.45 | $6.59 | 300,250 | — | — |
| 1997-01-06 | $6.40 | $6.54 | 270,250 | — | — |
| 1997-01-03 | $6.22 | $6.35 | 100,750 | — | — |
| 1997-01-02 | $6.20 | $6.33 | 182,750 | — | — |