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
- 1995-04-04 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 | $7.28 | $7.28 | 516,800 | — | — |
| 1997-12-30 | $7.09 | $7.09 | 336,000 | — | — |
| 1997-12-29 | $6.76 | $6.76 | 651,200 | — | — |
| 1997-12-26 | $6.70 | $6.70 | 96,800 | — | — |
| 1997-12-24 | $6.73 | $6.73 | 555,200 | — | — |
| 1997-12-23 | $6.84 | $6.84 | 900,800 | — | — |
| 1997-12-22 | $6.88 | $6.87 | 1,013,600 | — | — |
| 1997-12-19 | $6.74 | $6.74 | 1,276,800 | — | — |
| 1997-12-18 | $6.75 | $6.75 | 1,568,800 | — | — |
| 1997-12-17 | $6.96 | $6.96 | 837,600 | — | — |
| 1997-12-16 | $7.09 | $7.09 | 761,600 | — | — |
| 1997-12-15 | $7.13 | $7.13 | 615,200 | — | — |
| 1997-12-12 | $7.18 | $7.18 | 1,063,200 | — | — |
| 1997-12-11 | $7.18 | $7.18 | 176,800 | — | — |
| 1997-12-10 | $7.33 | $7.33 | 374,400 | — | — |
| 1997-12-09 | $7.40 | $7.40 | 1,317,600 | — | — |
| 1997-12-08 | $7.63 | $7.62 | 736,000 | — | — |
| 1997-12-05 | $7.98 | $7.98 | 1,472,000 | — | — |
| 1997-12-04 | $8.20 | $8.20 | 418,400 | — | — |
| 1997-12-03 | $8.16 | $8.16 | 367,200 | — | — |
| 1997-12-02 | $8.01 | $8.01 | 473,600 | — | — |
| 1997-12-01 | $8.08 | $8.08 | 292,800 | — | — |
| 1997-11-28 | $8.09 | $8.09 | 148,800 | — | — |
| 1997-11-26 | $7.95 | $7.95 | 714,400 | — | — |
| 1997-11-25 | $7.90 | $7.90 | 262,400 | — | — |
| 1997-11-24 | $7.94 | $7.94 | 608,800 | — | — |
| 1997-11-21 | $7.97 | $7.97 | 2,778,400 | — | — |
| 1997-11-20 | $7.93 | $7.93 | 661,600 | — | — |
| 1997-11-19 | $7.92 | $7.92 | 578,400 | — | — |
| 1997-11-18 | $7.84 | $7.84 | 252,000 | — | — |
| 1997-11-17 | $7.78 | $7.78 | 292,800 | — | — |
| 1997-11-14 | $7.91 | $7.91 | 473,600 | — | — |
| 1997-11-13 | $7.58 | $7.58 | 230,400 | — | — |
| 1997-11-12 | $7.41 | $7.41 | 488,800 | — | — |
| 1997-11-11 | $7.47 | $7.47 | 1,907,200 | — | — |
| 1997-11-10 | $7.54 | $7.54 | 296,800 | — | — |
| 1997-11-07 | $7.52 | $7.52 | 508,000 | — | — |
| 1997-11-06 | $7.68 | $7.68 | 637,600 | — | — |
| 1997-11-05 | $7.50 | $7.50 | 846,400 | — | — |
| 1997-11-04 | $7.38 | $7.38 | 1,160,800 | — | — |
| 1997-11-03 | $7.52 | $7.52 | 807,200 | — | — |
| 1997-10-31 | $7.44 | $7.44 | 240,800 | — | — |
| 1997-10-30 | $7.31 | $7.31 | 684,000 | — | — |
| 1997-10-29 | $7.38 | $7.38 | 1,598,400 | — | — |
| 1997-10-28 | $7.20 | $7.20 | 1,001,600 | — | — |
| 1997-10-27 | $7.20 | $7.20 | 448,000 | — | — |
| 1997-10-24 | $7.46 | $7.46 | 1,312,800 | — | — |
| 1997-10-23 | $7.36 | $7.36 | 904,800 | — | — |
| 1997-10-22 | $7.42 | $7.42 | 2,648,800 | — | — |
| 1997-10-21 | $7.40 | $7.40 | 1,229,600 | — | — |
| 1997-10-20 | $7.38 | $7.38 | 204,800 | — | — |
| 1997-10-17 | $7.51 | $7.51 | 452,800 | — | — |
| 1997-10-16 | $7.63 | $7.62 | 382,400 | — | — |
| 1997-10-15 | $7.70 | $7.70 | 329,600 | — | — |
| 1997-10-14 | $7.75 | $7.75 | 897,600 | — | — |
| 1997-10-13 | $7.70 | $7.70 | 376,000 | — | — |
| 1997-10-10 | $7.61 | $7.61 | 540,000 | — | — |
| 1997-10-09 | $7.72 | $7.72 | 484,800 | — | — |
| 1997-10-08 | $7.56 | $7.56 | 1,400,800 | — | — |
| 1997-10-07 | $7.34 | $7.34 | 1,412,000 | — | — |
| 1997-10-06 | $7.24 | $7.24 | 833,600 | — | — |
| 1997-10-03 | $7.34 | $7.34 | 1,481,600 | — | — |
| 1997-10-02 | $7.30 | $7.30 | 2,174,400 | — | — |
| 1997-10-01 | $7.25 | $7.25 | 1,526,400 | — | — |
| 1997-09-30 | $7.30 | $7.30 | 1,436,800 | — | — |
| 1997-09-29 | $7.44 | $7.44 | 1,303,200 | — | — |
| 1997-09-26 | $7.44 | $7.44 | 2,128,800 | — | — |
| 1997-09-25 | $7.49 | $7.49 | 2,196,800 | — | — |
| 1997-09-24 | $7.49 | $7.49 | 5,017,600 | — | — |
| 1997-09-23 | $7.53 | $7.53 | 11,771,200 | — | — |
| 1997-09-22 | $6.71 | $6.71 | 1,001,600 | — | — |
| 1997-09-19 | $6.73 | $6.73 | 874,400 | — | — |
| 1997-09-18 | $6.89 | $6.89 | 680,800 | — | — |
| 1997-09-17 | $6.98 | $6.98 | 615,200 | — | — |
| 1997-09-16 | $6.94 | $6.94 | 548,800 | — | — |
| 1997-09-15 | $6.90 | $6.90 | 282,400 | — | — |
| 1997-09-12 | $6.99 | $6.99 | 378,400 | — | — |
| 1997-09-11 | $6.62 | $6.62 | 368,000 | — | — |
| 1997-09-10 | $6.65 | $6.65 | 334,400 | — | — |
| 1997-09-09 | $6.63 | $6.63 | 160,000 | — | — |
| 1997-09-08 | $6.63 | $6.63 | 561,600 | — | — |
| 1997-09-05 | $6.57 | $6.57 | 369,600 | — | — |
| 1997-09-04 | $6.47 | $6.47 | 405,600 | — | — |
| 1997-09-03 | $6.41 | $6.41 | 1,108,800 | — | — |
| 1997-09-02 | $6.35 | $6.35 | 1,381,600 | — | — |
| 1997-08-29 | $6.26 | $6.26 | 443,200 | — | — |
| 1997-08-28 | $6.16 | $6.16 | 1,098,400 | — | — |
| 1997-08-27 | $6.09 | $6.09 | 1,585,600 | — | — |
| 1997-08-26 | $5.94 | $5.94 | 864,800 | — | — |
| 1997-08-25 | $6.14 | $6.14 | 5,661,600 | — | — |
| 1997-08-22 | $6.17 | $6.17 | 131,200 | — | — |
| 1997-08-21 | $6.13 | $6.13 | 389,600 | — | — |
| 1997-08-20 | $6.16 | $6.16 | 509,600 | — | — |
| 1997-08-19 | $6.16 | $6.16 | 153,600 | — | — |
| 1997-08-18 | $6.04 | $6.04 | 811,200 | — | — |
| 1997-08-15 | $5.97 | $5.97 | 619,200 | — | — |
| 1997-08-14 | $6.06 | $6.06 | 323,200 | — | — |
| 1997-08-13 | $5.94 | $5.94 | 212,800 | — | — |
| 1997-08-12 | $5.89 | $5.89 | 148,800 | — | — |
| 1997-08-11 | $5.88 | $5.88 | 323,200 | — | — |
| 1997-08-08 | $5.80 | $5.80 | 277,600 | — | — |
| 1997-08-07 | $6.02 | $6.02 | 900,000 | — | — |
| 1997-08-06 | $5.98 | $5.98 | 122,400 | — | — |
| 1997-08-05 | $6.16 | $6.16 | 2,058,400 | — | — |
| 1997-08-04 | $6.09 | $6.09 | 1,794,400 | — | — |
| 1997-08-01 | $6.08 | $6.08 | 1,000,800 | — | — |
| 1997-07-31 | $5.88 | $5.88 | 2,496,800 | — | — |
| 1997-07-30 | $5.85 | $5.85 | 1,694,400 | — | — |
| 1997-07-29 | $5.98 | $5.98 | 117,600 | — | — |
| 1997-07-28 | $5.94 | $5.94 | 156,800 | — | — |
| 1997-07-25 | $5.87 | $5.87 | 914,400 | — | — |
| 1997-07-24 | $5.88 | $5.88 | 725,600 | — | — |
| 1997-07-23 | $5.91 | $5.91 | 822,400 | — | — |
| 1997-07-22 | $5.80 | $5.80 | 335,200 | — | — |
| 1997-07-21 | $5.90 | $5.90 | 243,200 | — | — |
| 1997-07-18 | $6.09 | $6.09 | 497,600 | — | — |
| 1997-07-17 | $6.10 | $6.10 | 603,200 | — | — |
| 1997-07-16 | $6.04 | $6.04 | 683,200 | — | — |
| 1997-07-15 | $6.13 | $6.13 | 896,800 | — | — |
| 1997-07-14 | $6.09 | $6.09 | 634,400 | — | — |
| 1997-07-11 | $6.06 | $6.06 | 599,200 | — | — |
| 1997-07-10 | $6.05 | $6.05 | 568,000 | — | — |
| 1997-07-09 | $6.05 | $6.05 | 1,618,400 | — | — |
| 1997-07-08 | $6.03 | $6.03 | 187,200 | — | — |
| 1997-07-07 | $6.11 | $6.11 | 428,800 | — | — |
| 1997-07-03 | $6.14 | $6.14 | 411,200 | — | — |
| 1997-07-02 | $6.08 | $6.08 | 301,600 | — | — |
| 1997-07-01 | $6.05 | $6.05 | 360,000 | — | — |
| 1997-06-30 | $6.23 | $6.23 | 1,803,200 | — | — |
| 1997-06-27 | $5.80 | $5.80 | 920,800 | — | — |
| 1997-06-26 | $5.93 | $5.93 | 755,200 | — | — |
| 1997-06-25 | $5.99 | $5.99 | 786,400 | — | — |
| 1997-06-24 | $6.20 | $6.20 | 1,335,200 | — | — |
| 1997-06-23 | $6.11 | $6.11 | 268,000 | — | — |
| 1997-06-20 | $6.22 | $6.22 | 2,796,800 | — | — |
| 1997-06-19 | $6.34 | $6.34 | 737,600 | — | — |
| 1997-06-18 | $6.25 | $6.25 | 683,200 | — | — |
| 1997-06-17 | $6.16 | $6.16 | 1,736,800 | — | — |
| 1997-06-16 | $6.09 | $6.09 | 777,600 | — | — |
| 1997-06-13 | $5.91 | $5.91 | 370,400 | — | — |
| 1997-06-12 | $5.81 | $5.81 | 1,024,800 | — | — |
| 1997-06-11 | $5.86 | $5.86 | 714,400 | — | — |
| 1997-06-10 | $5.77 | $5.77 | 920,800 | — | — |
| 1997-06-09 | $5.63 | $5.63 | 1,278,400 | — | — |
| 1997-06-06 | $5.45 | $5.45 | 1,288,000 | — | — |
| 1997-06-05 | $5.44 | $5.44 | 285,600 | — | — |
| 1997-06-04 | $5.45 | $5.45 | 735,200 | — | — |
| 1997-06-03 | $5.50 | $5.50 | 870,400 | — | — |
| 1997-06-02 | $5.48 | $5.48 | 987,200 | — | — |
| 1997-05-30 | $5.33 | $5.33 | 1,148,800 | — | — |
| 1997-05-29 | $5.31 | $5.31 | 1,264,800 | — | — |
| 1997-05-28 | $5.19 | $5.19 | 681,600 | — | — |
| 1997-05-27 | $5.19 | $5.19 | 653,600 | — | — |
| 1997-05-23 | $5.30 | $5.30 | 392,800 | — | — |
| 1997-05-22 | $5.36 | $5.36 | 637,600 | — | — |
| 1997-05-21 | $5.45 | $5.45 | 1,212,000 | — | — |
| 1997-05-20 | $5.39 | $5.39 | 2,082,400 | — | — |
| 1997-05-19 | $5.30 | $5.30 | 985,600 | — | — |
| 1997-05-16 | $5.36 | $5.36 | 338,400 | — | — |
| 1997-05-15 | $5.44 | $5.44 | 467,200 | — | — |
| 1997-05-14 | $5.50 | $5.50 | 812,800 | — | — |
| 1997-05-13 | $5.47 | $5.47 | 852,000 | — | — |
| 1997-05-12 | $5.52 | $5.52 | 1,999,200 | — | — |
| 1997-05-09 | $5.42 | $5.42 | 1,176,000 | — | — |
| 1997-05-08 | $5.48 | $5.48 | 372,000 | — | — |
| 1997-05-07 | $5.47 | $5.47 | 532,000 | — | — |
| 1997-05-06 | $5.58 | $5.58 | 927,200 | — | — |
| 1997-05-05 | $5.63 | $5.63 | 1,214,400 | — | — |
| 1997-05-02 | $5.63 | $5.63 | 1,375,200 | — | — |
| 1997-05-01 | $5.58 | $5.58 | 530,400 | — | — |
| 1997-04-30 | $5.58 | $5.58 | 761,600 | — | — |
| 1997-04-29 | $5.77 | $5.77 | 512,000 | — | — |
| 1997-04-28 | $5.66 | $5.66 | 548,000 | — | — |
| 1997-04-25 | $5.66 | $5.66 | 48,000 | — | — |
| 1997-04-24 | $5.66 | $5.66 | 328,800 | — | — |
| 1997-04-23 | $5.67 | $5.67 | 100,000 | — | — |
| 1997-04-22 | $5.72 | $5.72 | 216,800 | — | — |
| 1997-04-21 | $5.72 | $5.72 | 575,200 | — | — |
| 1997-04-18 | $5.69 | $5.69 | 243,200 | — | — |
| 1997-04-17 | $5.70 | $5.70 | 124,000 | — | — |
| 1997-04-16 | $5.69 | $5.69 | 1,754,400 | — | — |
| 1997-04-15 | $5.75 | $5.75 | 986,400 | — | — |
| 1997-04-14 | $5.58 | $5.58 | 294,400 | — | — |
| 1997-04-11 | $5.44 | $5.44 | 409,600 | — | — |
| 1997-04-10 | $5.52 | $5.52 | 110,400 | — | — |
| 1997-04-09 | $5.52 | $5.52 | 2,731,200 | — | — |
| 1997-04-08 | $5.50 | $5.50 | 623,200 | — | — |
| 1997-04-07 | $5.58 | $5.58 | 874,400 | — | — |
| 1997-04-04 | $5.47 | $5.47 | 381,600 | — | — |
| 1997-04-03 | $5.59 | $5.59 | 371,200 | — | — |
| 1997-04-02 | $5.66 | $5.66 | 306,400 | — | — |
| 1997-04-01 | $5.72 | $5.72 | 595,200 | — | — |
| 1997-03-31 | $5.47 | $5.47 | 674,400 | — | — |
| 1997-03-27 | $5.88 | $5.88 | 747,200 | — | — |
| 1997-03-26 | $5.81 | $5.81 | 717,600 | — | — |
| 1997-03-25 | $5.88 | $5.88 | 1,264,800 | — | — |
| 1997-03-24 | $5.97 | $5.97 | 352,000 | — | — |
| 1997-03-21 | $6.19 | $6.19 | 517,600 | — | — |
| 1997-03-20 | $6.36 | $6.36 | 440,800 | — | — |
| 1997-03-19 | $6.42 | $6.42 | 1,280,800 | — | — |
| 1997-03-18 | $6.55 | $6.55 | 148,800 | — | — |
| 1997-03-17 | $6.42 | $6.42 | 215,200 | — | — |
| 1997-03-14 | $6.50 | $6.50 | 605,600 | — | — |
| 1997-03-13 | $6.55 | $6.55 | 289,600 | — | — |
| 1997-03-12 | $6.52 | $6.52 | 219,200 | — | — |
| 1997-03-11 | $6.56 | $6.56 | 299,200 | — | — |
| 1997-03-10 | $6.53 | $6.53 | 162,400 | — | — |
| 1997-03-07 | $6.63 | $6.63 | 481,600 | — | — |
| 1997-03-06 | $6.55 | $6.55 | 1,156,800 | — | — |
| 1997-03-05 | $6.41 | $6.41 | 156,800 | — | — |
| 1997-03-04 | $6.34 | $6.34 | 479,200 | — | — |
| 1997-03-03 | $6.27 | $6.27 | 678,400 | — | — |
| 1997-02-28 | $6.30 | $6.30 | 733,600 | — | — |
| 1997-02-27 | $6.27 | $6.27 | 624,800 | — | — |
| 1997-02-26 | $6.17 | $6.17 | 717,600 | — | — |
| 1997-02-25 | $6.25 | $6.25 | 424,000 | — | — |
| 1997-02-24 | $6.19 | $6.19 | 121,600 | — | — |
| 1997-02-21 | $6.16 | $6.16 | 295,200 | — | — |
| 1997-02-20 | $5.83 | $5.83 | 446,400 | — | — |
| 1997-02-19 | $5.92 | $5.92 | 800,000 | — | — |
| 1997-02-18 | $6.02 | $6.02 | 1,383,200 | — | — |
| 1997-02-14 | $5.78 | $5.78 | 2,107,200 | — | — |
| 1997-02-13 | $5.88 | $5.88 | 1,822,400 | — | — |
| 1997-02-12 | $5.94 | $5.94 | 143,200 | — | — |
| 1997-02-11 | $6.08 | $6.08 | 761,600 | — | — |
| 1997-02-10 | $6.25 | $6.25 | 690,400 | — | — |
| 1997-02-07 | $6.30 | $6.30 | 510,400 | — | — |
| 1997-02-06 | $6.36 | $6.36 | 562,400 | — | — |
| 1997-02-05 | $6.34 | $6.34 | 584,800 | — | — |
| 1997-02-04 | $6.41 | $6.41 | 138,400 | — | — |
| 1997-02-03 | $6.22 | $6.22 | 373,600 | — | — |
| 1997-01-31 | $6.13 | $6.13 | 751,200 | — | — |
| 1997-01-30 | $6.00 | $6.00 | 224,800 | — | — |
| 1997-01-29 | $5.97 | $5.97 | 617,600 | — | — |
| 1997-01-28 | $5.56 | $5.56 | 127,200 | — | — |
| 1997-01-27 | $5.44 | $5.44 | 499,200 | — | — |
| 1997-01-24 | $5.53 | $5.53 | 96,000 | — | — |
| 1997-01-23 | $5.50 | $5.50 | 60,800 | — | — |
| 1997-01-22 | $5.64 | $5.64 | 1,393,600 | — | — |
| 1997-01-21 | $5.56 | $5.56 | 114,400 | — | — |
| 1997-01-20 | $5.56 | $5.56 | 68,800 | — | — |
| 1997-01-17 | $5.52 | $5.52 | 261,600 | — | — |
| 1997-01-16 | $5.55 | $5.55 | 130,400 | — | — |
| 1997-01-15 | $5.56 | $5.56 | 1,180,000 | — | — |
| 1997-01-14 | $5.50 | $5.50 | 780,800 | — | — |
| 1997-01-13 | $5.77 | $5.77 | 280,800 | — | — |
| 1997-01-10 | $5.78 | $5.78 | 656,000 | — | — |
| 1997-01-09 | $5.56 | $5.56 | 571,200 | — | — |
| 1997-01-08 | $5.64 | $5.64 | 69,600 | — | — |
| 1997-01-07 | $5.73 | $5.73 | 101,600 | — | — |
| 1997-01-06 | $5.73 | $5.73 | 265,600 | — | — |
| 1997-01-03 | $5.72 | $5.72 | 579,200 | — | — |
| 1997-01-02 | $5.69 | $5.69 | 291,200 | — | — |