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
- 1995-10-31 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 | $9.17 | $9.17 | 992,100 | — | — |
| 1997-12-30 | $9.23 | $9.23 | 725,700 | — | — |
| 1997-12-29 | $9.17 | $9.17 | 287,400 | — | — |
| 1997-12-26 | $9.19 | $9.19 | 81,300 | — | — |
| 1997-12-24 | $9.10 | $9.10 | 138,300 | — | — |
| 1997-12-23 | $9.08 | $9.08 | 114,300 | — | — |
| 1997-12-22 | $9.04 | $9.04 | 368,100 | — | — |
| 1997-12-19 | $9.19 | $9.19 | 182,100 | — | — |
| 1997-12-18 | $9.25 | $9.25 | 181,200 | — | — |
| 1997-12-17 | $9.31 | $9.31 | 387,900 | — | — |
| 1997-12-16 | $9.31 | $9.31 | 348,900 | — | — |
| 1997-12-15 | $9.25 | $9.25 | 1,239,000 | — | — |
| 1997-12-12 | $9.27 | $9.27 | 1,190,100 | — | — |
| 1997-12-11 | $9.13 | $9.13 | 821,700 | — | — |
| 1997-12-10 | $9.21 | $9.21 | 504,000 | — | — |
| 1997-12-09 | $9.29 | $9.29 | 945,300 | — | — |
| 1997-12-08 | $9.06 | $9.06 | 1,044,600 | — | — |
| 1997-12-05 | $9.21 | $9.21 | 1,962,900 | — | — |
| 1997-12-04 | $8.54 | $8.54 | 1,743,300 | — | — |
| 1997-12-03 | $8.44 | $8.44 | 1,099,800 | — | — |
| 1997-12-02 | $8.40 | $8.40 | 1,314,300 | — | — |
| 1997-12-01 | $8.46 | $8.46 | 511,500 | — | — |
| 1997-11-28 | $8.63 | $8.63 | 154,800 | — | — |
| 1997-11-26 | $8.54 | $8.54 | 1,769,400 | — | — |
| 1997-11-25 | $8.35 | $8.35 | 1,197,300 | — | — |
| 1997-11-24 | $9.08 | $9.08 | 576,000 | — | — |
| 1997-11-21 | $9.50 | $9.50 | 2,093,700 | — | — |
| 1997-11-20 | $9.38 | $9.38 | 3,395,100 | — | — |
| 1997-11-19 | $9.27 | $9.27 | 2,672,400 | — | — |
| 1997-11-18 | $10.38 | $10.38 | 152,400 | — | — |
| 1997-11-17 | $10.42 | $10.42 | 498,900 | — | — |
| 1997-11-14 | $10.38 | $10.38 | 445,200 | — | — |
| 1997-11-13 | $9.88 | $9.88 | 194,100 | — | — |
| 1997-11-12 | $9.60 | $9.60 | 274,800 | — | — |
| 1997-11-11 | $10.42 | $10.42 | 75,600 | — | — |
| 1997-11-10 | $10.21 | $10.21 | 145,200 | — | — |
| 1997-11-07 | $10.08 | $10.08 | 193,800 | — | — |
| 1997-11-06 | $10.75 | $10.75 | 216,000 | — | — |
| 1997-11-05 | $10.73 | $10.73 | 131,400 | — | — |
| 1997-11-04 | $10.83 | $10.83 | 476,400 | — | — |
| 1997-11-03 | $11.15 | $11.15 | 469,500 | — | — |
| 1997-10-31 | $10.27 | $10.27 | 86,400 | — | — |
| 1997-10-30 | $9.92 | $9.92 | 264,600 | — | — |
| 1997-10-29 | $10.52 | $10.52 | 255,600 | — | — |
| 1997-10-28 | $9.73 | $9.73 | 651,900 | — | — |
| 1997-10-27 | $9.67 | $9.67 | 292,500 | — | — |
| 1997-10-24 | $10.63 | $10.63 | 427,200 | — | — |
| 1997-10-23 | $10.44 | $10.44 | 289,200 | — | — |
| 1997-10-22 | $10.77 | $10.77 | 713,400 | — | — |
| 1997-10-21 | $10.81 | $10.81 | 526,200 | — | — |
| 1997-10-20 | $10.39 | $10.39 | 383,000 | — | — |
| 1997-10-17 | $10.24 | $10.24 | 414,000 | — | — |
| 1997-10-16 | $10.23 | $10.23 | 148,000 | — | — |
| 1997-10-15 | $10.46 | $10.46 | 399,500 | — | — |
| 1997-10-14 | $10.26 | $10.26 | 315,500 | — | — |
| 1997-10-13 | $10.00 | $10.00 | 146,500 | — | — |
| 1997-10-10 | $9.78 | $9.78 | 256,000 | — | — |
| 1997-10-09 | $9.83 | $9.83 | 104,500 | — | — |
| 1997-10-08 | $9.94 | $9.94 | 457,500 | — | — |
| 1997-10-07 | $9.91 | $9.91 | 342,000 | — | — |
| 1997-10-06 | $9.69 | $9.69 | 384,500 | — | — |
| 1997-10-03 | $9.60 | $9.60 | 507,500 | — | — |
| 1997-10-02 | $10.14 | $10.14 | 434,000 | — | — |
| 1997-10-01 | $10.20 | $10.20 | 470,000 | — | — |
| 1997-09-30 | $10.00 | $10.00 | 365,500 | — | — |
| 1997-09-29 | $9.79 | $9.79 | 118,500 | — | — |
| 1997-09-26 | $9.79 | $9.79 | 229,000 | — | — |
| 1997-09-25 | $9.78 | $9.78 | 127,000 | — | — |
| 1997-09-24 | $9.73 | $9.73 | 187,500 | — | — |
| 1997-09-23 | $9.91 | $9.91 | 342,000 | — | — |
| 1997-09-22 | $10.03 | $10.03 | 530,500 | — | — |
| 1997-09-19 | $9.63 | $9.63 | 271,000 | — | — |
| 1997-09-18 | $9.48 | $9.48 | 623,000 | — | — |
| 1997-09-17 | $9.43 | $9.43 | 309,000 | — | — |
| 1997-09-16 | $9.65 | $9.65 | 295,500 | — | — |
| 1997-09-15 | $9.40 | $9.40 | 253,500 | — | — |
| 1997-09-12 | $9.50 | $9.50 | 285,000 | — | — |
| 1997-09-11 | $9.30 | $9.30 | 589,500 | — | — |
| 1997-09-10 | $9.40 | $9.40 | 370,500 | — | — |
| 1997-09-09 | $9.50 | $9.50 | 183,500 | — | — |
| 1997-09-08 | $9.49 | $9.49 | 247,500 | — | — |
| 1997-09-05 | $9.45 | $9.45 | 327,500 | — | — |
| 1997-09-04 | $9.45 | $9.45 | 282,500 | — | — |
| 1997-09-03 | $9.30 | $9.30 | 112,500 | — | — |
| 1997-09-02 | $9.18 | $9.18 | 1,203,000 | — | — |
| 1997-08-29 | $9.15 | $9.15 | 409,000 | — | — |
| 1997-08-28 | $9.39 | $9.39 | 270,500 | — | — |
| 1997-08-27 | $9.36 | $9.36 | 1,332,000 | — | — |
| 1997-08-26 | $8.73 | $8.73 | 154,000 | — | — |
| 1997-08-25 | $8.74 | $8.74 | 324,500 | — | — |
| 1997-08-22 | $8.48 | $8.48 | 399,500 | — | — |
| 1997-08-21 | $8.55 | $8.55 | 524,500 | — | — |
| 1997-08-20 | $8.68 | $8.68 | 1,353,500 | — | — |
| 1997-08-19 | $8.55 | $8.55 | 763,500 | — | — |
| 1997-08-18 | $8.56 | $8.56 | 783,000 | — | — |
| 1997-08-15 | $8.66 | $8.66 | 4,425,000 | — | — |
| 1997-08-14 | $8.79 | $8.79 | 574,500 | — | — |
| 1997-08-13 | $8.69 | $8.69 | 1,346,000 | — | — |
| 1997-08-12 | $8.49 | $8.49 | 1,047,000 | — | — |
| 1997-08-11 | $9.00 | $9.00 | 649,000 | — | — |
| 1997-08-08 | $9.06 | $9.06 | 526,500 | — | — |
| 1997-08-07 | $9.40 | $9.40 | 773,500 | — | — |
| 1997-08-06 | $9.26 | $9.26 | 204,500 | — | — |
| 1997-08-05 | $9.04 | $9.04 | 678,500 | — | — |
| 1997-08-04 | $8.86 | $8.86 | 661,500 | — | — |
| 1997-08-01 | $8.54 | $8.54 | 529,500 | — | — |
| 1997-07-31 | $8.25 | $8.25 | 931,500 | — | — |
| 1997-07-30 | $7.70 | $7.70 | 419,500 | — | — |
| 1997-07-29 | $7.28 | $7.28 | 749,000 | — | — |
| 1997-07-28 | $7.50 | $7.50 | 326,500 | — | — |
| 1997-07-25 | $7.60 | $7.60 | 1,309,000 | — | — |
| 1997-07-24 | $7.73 | $7.73 | 1,679,000 | — | — |
| 1997-07-23 | $8.05 | $8.05 | 151,000 | — | — |
| 1997-07-22 | $8.01 | $8.01 | 158,500 | — | — |
| 1997-07-21 | $8.23 | $8.23 | 338,000 | — | — |
| 1997-07-18 | $8.48 | $8.48 | 123,000 | — | — |
| 1997-07-17 | $8.43 | $8.43 | 62,000 | — | — |
| 1997-07-16 | $8.44 | $8.44 | 220,000 | — | — |
| 1997-07-15 | $8.54 | $8.54 | 155,500 | — | — |
| 1997-07-14 | $8.48 | $8.48 | 520,500 | — | — |
| 1997-07-11 | $8.53 | $8.53 | 180,000 | — | — |
| 1997-07-10 | $8.39 | $8.39 | 96,500 | — | — |
| 1997-07-09 | $8.45 | $8.45 | 134,500 | — | — |
| 1997-07-08 | $8.51 | $8.51 | 106,000 | — | — |
| 1997-07-07 | $8.53 | $8.53 | 167,000 | — | — |
| 1997-07-03 | $8.50 | $8.50 | 130,500 | — | — |
| 1997-07-02 | $8.33 | $8.33 | 390,500 | — | — |
| 1997-07-01 | $8.23 | $8.23 | 485,000 | — | — |
| 1997-06-30 | $8.04 | $8.04 | 696,500 | — | — |
| 1997-06-27 | $7.73 | $7.73 | 303,500 | — | — |
| 1997-06-26 | $7.78 | $7.78 | 178,000 | — | — |
| 1997-06-25 | $7.73 | $7.73 | 269,500 | — | — |
| 1997-06-24 | $7.65 | $7.65 | 260,000 | — | — |
| 1997-06-23 | $7.68 | $7.68 | 659,500 | — | — |
| 1997-06-20 | $7.58 | $7.58 | 508,500 | — | — |
| 1997-06-19 | $7.50 | $7.50 | 796,500 | — | — |
| 1997-06-18 | $7.55 | $7.55 | 652,500 | — | — |
| 1997-06-17 | $7.43 | $7.43 | 1,072,500 | — | — |
| 1997-06-16 | $7.78 | $7.78 | 255,000 | — | — |
| 1997-06-13 | $7.80 | $7.80 | 62,000 | — | — |
| 1997-06-12 | $7.80 | $7.80 | 215,000 | — | — |
| 1997-06-11 | $7.90 | $7.90 | 392,000 | — | — |
| 1997-06-10 | $7.63 | $7.63 | 279,000 | — | — |
| 1997-06-09 | $7.88 | $7.88 | 173,500 | — | — |
| 1997-06-06 | $7.95 | $7.95 | 323,500 | — | — |
| 1997-06-05 | $7.93 | $7.93 | 526,000 | — | — |
| 1997-06-04 | $7.95 | $7.95 | 863,500 | — | — |
| 1997-06-03 | $7.60 | $7.60 | 961,000 | — | — |
| 1997-06-02 | $7.33 | $7.33 | 837,000 | — | — |
| 1997-05-30 | $7.20 | $7.20 | 937,500 | — | — |
| 1997-05-29 | $6.95 | $6.95 | 366,500 | — | — |
| 1997-05-28 | $6.95 | $6.95 | 371,500 | — | — |
| 1997-05-27 | $6.90 | $6.90 | 134,000 | — | — |
| 1997-05-23 | $7.00 | $7.00 | 267,500 | — | — |
| 1997-05-22 | $6.80 | $6.80 | 993,000 | — | — |
| 1997-05-21 | $6.83 | $6.83 | 592,000 | — | — |
| 1997-05-20 | $6.63 | $6.63 | 235,000 | — | — |
| 1997-05-19 | $6.80 | $6.80 | 203,000 | — | — |
| 1997-05-16 | $6.85 | $6.85 | 172,500 | — | — |
| 1997-05-15 | $6.90 | $6.90 | 546,000 | — | — |
| 1997-05-14 | $7.25 | $7.25 | 217,500 | — | — |
| 1997-05-13 | $7.25 | $7.25 | 135,500 | — | — |
| 1997-05-12 | $7.15 | $7.15 | 352,500 | — | — |
| 1997-05-09 | $7.20 | $7.20 | 172,000 | — | — |
| 1997-05-08 | $7.33 | $7.33 | 250,500 | — | — |
| 1997-05-07 | $7.00 | $7.00 | 236,500 | — | — |
| 1997-05-06 | $7.10 | $7.10 | 281,500 | — | — |
| 1997-05-05 | $7.28 | $7.28 | 1,020,500 | — | — |
| 1997-05-02 | $6.80 | $6.80 | 324,500 | — | — |
| 1997-05-01 | $6.55 | $6.55 | 105,000 | — | — |
| 1997-04-30 | $6.43 | $6.43 | 64,000 | — | — |
| 1997-04-29 | $6.53 | $6.53 | 259,500 | — | — |
| 1997-04-28 | $6.43 | $6.43 | 37,500 | — | — |
| 1997-04-25 | $6.43 | $6.43 | 325,500 | — | — |
| 1997-04-24 | $6.25 | $6.25 | 131,000 | — | — |
| 1997-04-23 | $6.13 | $6.13 | 24,500 | — | — |
| 1997-04-22 | $6.08 | $6.08 | 28,000 | — | — |
| 1997-04-21 | $6.08 | $6.08 | 187,000 | — | — |
| 1997-04-18 | $5.95 | $5.95 | 407,500 | — | — |
| 1997-04-17 | $5.93 | $5.93 | 81,000 | — | — |
| 1997-04-16 | $5.98 | $5.98 | 38,000 | — | — |
| 1997-04-15 | $6.00 | $6.00 | 619,000 | — | — |
| 1997-04-14 | $5.80 | $5.80 | 26,500 | — | — |
| 1997-04-11 | $5.78 | $5.78 | 190,000 | — | — |
| 1997-04-10 | $5.88 | $5.88 | 174,000 | — | — |
| 1997-04-09 | $5.93 | $5.93 | 51,000 | — | — |
| 1997-04-08 | $5.90 | $5.90 | 271,500 | — | — |
| 1997-04-07 | $5.98 | $5.98 | 326,500 | — | — |
| 1997-04-04 | $5.83 | $5.83 | 76,500 | — | — |
| 1997-04-03 | $5.63 | $5.63 | 841,500 | — | — |
| 1997-04-02 | $5.73 | $5.73 | 104,000 | — | — |
| 1997-04-01 | $6.15 | $6.15 | 331,000 | — | — |
| 1997-03-31 | $6.08 | $6.08 | 200,000 | — | — |
| 1997-03-27 | $6.25 | $6.25 | 100,500 | — | — |
| 1997-03-26 | $6.33 | $6.33 | 265,000 | — | — |
| 1997-03-25 | $6.13 | $6.13 | 158,000 | — | — |
| 1997-03-24 | $6.25 | $6.25 | 85,000 | — | — |
| 1997-03-21 | $6.35 | $6.35 | 230,500 | — | — |
| 1997-03-20 | $6.38 | $6.38 | 1,535,000 | — | — |
| 1997-03-19 | $6.38 | $6.38 | 413,500 | — | — |
| 1997-03-18 | $6.25 | $6.25 | 525,500 | — | — |
| 1997-03-17 | $6.15 | $6.15 | 850,000 | — | — |
| 1997-03-14 | $6.28 | $6.28 | 1,242,000 | — | — |
| 1997-03-13 | $6.58 | $6.58 | 284,000 | — | — |
| 1997-03-12 | $6.68 | $6.68 | 73,500 | — | — |
| 1997-03-11 | $6.75 | $6.75 | 66,500 | — | — |
| 1997-03-10 | $6.80 | $6.80 | 482,500 | — | — |
| 1997-03-07 | $6.73 | $6.73 | 154,500 | — | — |
| 1997-03-06 | $6.73 | $6.73 | 60,000 | — | — |
| 1997-03-05 | $6.80 | $6.80 | 363,000 | — | — |
| 1997-03-04 | $6.75 | $6.75 | 752,000 | — | — |
| 1997-03-03 | $6.98 | $6.98 | 256,000 | — | — |
| 1997-02-28 | $6.98 | $6.98 | 63,500 | — | — |
| 1997-02-27 | $6.93 | $6.93 | 139,500 | — | — |
| 1997-02-26 | $6.93 | $6.93 | 1,460,000 | — | — |
| 1997-02-25 | $7.28 | $7.28 | 559,500 | — | — |
| 1997-02-24 | $7.20 | $7.20 | 136,000 | — | — |
| 1997-02-21 | $7.30 | $7.30 | 116,500 | — | — |
| 1997-02-20 | $7.28 | $7.28 | 576,000 | — | — |
| 1997-02-19 | $7.25 | $7.25 | 208,000 | — | — |
| 1997-02-18 | $7.30 | $7.30 | 1,045,000 | — | — |
| 1997-02-14 | $7.20 | $7.20 | 342,000 | — | — |
| 1997-02-13 | $7.18 | $7.18 | 505,500 | — | — |
| 1997-02-12 | $6.95 | $6.95 | 107,000 | — | — |
| 1997-02-11 | $6.95 | $6.95 | 276,000 | — | — |
| 1997-02-10 | $7.08 | $7.08 | 68,000 | — | — |
| 1997-02-07 | $7.08 | $7.08 | 131,500 | — | — |
| 1997-02-06 | $7.05 | $7.05 | 15,000 | — | — |
| 1997-02-05 | $7.03 | $7.03 | 178,000 | — | — |
| 1997-02-04 | $6.98 | $6.98 | 26,500 | — | — |
| 1997-02-03 | $7.23 | $7.23 | 501,500 | — | — |
| 1997-01-31 | $7.33 | $7.33 | 483,500 | — | — |
| 1997-01-30 | $7.10 | $7.10 | 88,500 | — | — |
| 1997-01-29 | $7.00 | $7.00 | 187,000 | — | — |
| 1997-01-28 | $6.75 | $6.75 | 369,500 | — | — |
| 1997-01-27 | $6.65 | $6.65 | 293,000 | — | — |
| 1997-01-24 | $6.70 | $6.70 | 65,000 | — | — |
| 1997-01-23 | $6.73 | $6.73 | 94,000 | — | — |
| 1997-01-22 | $6.88 | $6.88 | 61,500 | — | — |
| 1997-01-21 | $6.85 | $6.85 | 805,000 | — | — |
| 1997-01-20 | $6.83 | $6.83 | 279,500 | — | — |
| 1997-01-17 | $6.80 | $6.80 | 26,000 | — | — |
| 1997-01-16 | $6.80 | $6.80 | 195,500 | — | — |
| 1997-01-15 | $6.63 | $6.63 | 300,500 | — | — |
| 1997-01-14 | $6.45 | $6.45 | 78,500 | — | — |
| 1997-01-13 | $6.55 | $6.55 | 85,500 | — | — |
| 1997-01-10 | $6.40 | $6.40 | 953,500 | — | — |
| 1997-01-09 | $6.48 | $6.48 | 897,000 | — | — |
| 1997-01-08 | $6.83 | $6.83 | 115,000 | — | — |
| 1997-01-07 | $6.95 | $6.95 | 45,000 | — | — |
| 1997-01-06 | $6.98 | $6.98 | 244,500 | — | — |
| 1997-01-03 | $7.10 | $7.10 | 179,500 | — | — |
| 1997-01-02 | $7.18 | $7.18 | 603,000 | — | — |