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
- 1992-09-22 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 | $13.25 | $13.25 | 163,600 | — | — |
| 1997-12-30 | $12.44 | $12.44 | 156,600 | — | — |
| 1997-12-29 | $12.25 | $12.25 | 33,000 | — | — |
| 1997-12-26 | $12.56 | $12.56 | 3,400 | — | — |
| 1997-12-24 | $12.25 | $12.25 | 30,000 | — | — |
| 1997-12-23 | $12.50 | $12.50 | 52,200 | — | — |
| 1997-12-22 | $12.47 | $12.47 | 38,000 | — | — |
| 1997-12-19 | $12.25 | $12.25 | 24,000 | — | — |
| 1997-12-18 | $11.75 | $11.75 | 23,200 | — | — |
| 1997-12-17 | $12.50 | $12.50 | 43,800 | — | — |
| 1997-12-16 | $11.38 | $11.38 | 47,000 | — | — |
| 1997-12-15 | $11.63 | $11.63 | 38,800 | — | — |
| 1997-12-12 | $11.69 | $11.69 | 87,400 | — | — |
| 1997-12-11 | $12.63 | $12.63 | 106,000 | — | — |
| 1997-12-10 | $12.81 | $12.81 | 71,800 | — | — |
| 1997-12-09 | $13.50 | $13.50 | 331,200 | — | — |
| 1997-12-08 | $14.25 | $14.25 | 170,000 | — | — |
| 1997-12-05 | $13.75 | $13.75 | 116,800 | — | — |
| 1997-12-04 | $12.53 | $12.53 | 47,800 | — | — |
| 1997-12-03 | $12.00 | $12.00 | 16,800 | — | — |
| 1997-12-02 | $12.00 | $12.00 | 66,600 | — | — |
| 1997-12-01 | $11.25 | $11.25 | 55,800 | — | — |
| 1997-11-28 | $11.63 | $11.63 | 9,400 | — | — |
| 1997-11-26 | $11.13 | $11.13 | 136,800 | — | — |
| 1997-11-25 | $11.69 | $11.69 | 91,400 | — | — |
| 1997-11-24 | $11.97 | $11.97 | 5,200 | — | — |
| 1997-11-21 | $12.00 | $12.00 | 39,400 | — | — |
| 1997-11-20 | $11.88 | $11.88 | 12,000 | — | — |
| 1997-11-19 | $11.31 | $11.31 | 21,400 | — | — |
| 1997-11-18 | $11.38 | $11.38 | 56,200 | — | — |
| 1997-11-17 | $11.56 | $11.56 | 21,400 | — | — |
| 1997-11-14 | $11.38 | $11.38 | 18,200 | — | — |
| 1997-11-13 | $11.13 | $11.13 | 63,400 | — | — |
| 1997-11-12 | $11.44 | $11.44 | 24,800 | — | — |
| 1997-11-11 | $11.63 | $11.63 | 31,600 | — | — |
| 1997-11-10 | $11.50 | $11.50 | 9,200 | — | — |
| 1997-11-07 | $11.69 | $11.69 | 69,800 | — | — |
| 1997-11-06 | $12.19 | $12.19 | 17,400 | — | — |
| 1997-11-05 | $11.88 | $11.88 | 43,600 | — | — |
| 1997-11-04 | $12.84 | $12.84 | 31,600 | — | — |
| 1997-11-03 | $12.53 | $12.53 | 70,400 | — | — |
| 1997-10-31 | $12.19 | $12.19 | 60,800 | — | — |
| 1997-10-30 | $11.81 | $11.81 | 19,200 | — | — |
| 1997-10-29 | $11.83 | $11.83 | 121,600 | — | — |
| 1997-10-28 | $11.50 | $11.50 | 169,200 | — | — |
| 1997-10-27 | $10.81 | $10.81 | 67,200 | — | — |
| 1997-10-24 | $11.25 | $11.25 | 128,000 | — | — |
| 1997-10-23 | $10.88 | $10.88 | 119,200 | — | — |
| 1997-10-22 | $11.63 | $11.63 | 14,000 | — | — |
| 1997-10-21 | $11.75 | $11.75 | 63,600 | — | — |
| 1997-10-20 | $11.69 | $11.69 | 8,400 | — | — |
| 1997-10-17 | $11.69 | $11.69 | 32,800 | — | — |
| 1997-10-16 | $11.94 | $11.94 | 198,400 | — | — |
| 1997-10-15 | $11.69 | $11.69 | 68,800 | — | — |
| 1997-10-14 | $11.66 | $11.66 | 2,400 | — | — |
| 1997-10-13 | $12.00 | $12.00 | 44,800 | — | — |
| 1997-10-10 | $12.25 | $12.25 | 13,600 | — | — |
| 1997-10-09 | $11.91 | $11.91 | 83,200 | — | — |
| 1997-10-08 | $11.69 | $11.69 | 101,600 | — | — |
| 1997-10-07 | $12.16 | $12.16 | 85,200 | — | — |
| 1997-10-06 | $12.38 | $12.38 | 100,000 | — | — |
| 1997-10-03 | $12.06 | $12.06 | 10,800 | — | — |
| 1997-10-02 | $11.84 | $11.84 | 86,800 | — | — |
| 1997-10-01 | $11.75 | $11.75 | 56,400 | — | — |
| 1997-09-30 | $11.38 | $11.38 | 68,000 | — | — |
| 1997-09-29 | $11.25 | $11.25 | 21,600 | — | — |
| 1997-09-26 | $11.00 | $11.00 | 136,000 | — | — |
| 1997-09-25 | $10.94 | $10.94 | 14,400 | — | — |
| 1997-09-24 | $11.13 | $11.13 | 333,200 | — | — |
| 1997-09-23 | $11.06 | $11.06 | 18,000 | — | — |
| 1997-09-22 | $11.03 | $11.03 | 66,400 | — | — |
| 1997-09-19 | $11.00 | $11.00 | 34,400 | — | — |
| 1997-09-18 | $11.03 | $11.03 | 34,000 | — | — |
| 1997-09-17 | $11.06 | $11.06 | 111,200 | — | — |
| 1997-09-16 | $11.50 | $11.50 | 136,000 | — | — |
| 1997-09-15 | $10.81 | $10.81 | 9,200 | — | — |
| 1997-09-12 | $11.06 | $11.06 | 88,400 | — | — |
| 1997-09-11 | $11.16 | $11.16 | 36,400 | — | — |
| 1997-09-10 | $10.94 | $10.94 | 2,400 | — | — |
| 1997-09-09 | $11.09 | $11.09 | 1,600 | — | — |
| 1997-09-08 | $10.97 | $10.97 | 84,000 | — | — |
| 1997-09-05 | $10.81 | $10.81 | 14,400 | — | — |
| 1997-09-04 | $10.72 | $10.72 | 8,800 | — | — |
| 1997-09-03 | $10.75 | $10.75 | 38,800 | — | — |
| 1997-09-02 | $10.88 | $10.88 | 150,800 | — | — |
| 1997-08-29 | $11.28 | $11.28 | 130,000 | — | — |
| 1997-08-28 | $10.81 | $10.81 | 140,000 | — | — |
| 1997-08-27 | $10.75 | $10.75 | 115,600 | — | — |
| 1997-08-26 | $10.38 | $10.38 | 20,000 | — | — |
| 1997-08-25 | $10.38 | $10.38 | 2,000 | — | — |
| 1997-08-22 | $10.34 | $10.34 | 74,800 | — | — |
| 1997-08-21 | $10.38 | $10.38 | 200,400 | — | — |
| 1997-08-20 | $10.75 | $10.75 | 91,600 | — | — |
| 1997-08-19 | $10.69 | $10.69 | 7,200 | — | — |
| 1997-08-18 | $10.53 | $10.53 | 58,400 | — | — |
| 1997-08-15 | $10.19 | $10.19 | 86,400 | — | — |
| 1997-08-14 | $10.28 | $10.28 | 149,600 | — | — |
| 1997-08-13 | $9.84 | $9.84 | 27,600 | — | — |
| 1997-08-12 | $9.78 | $9.78 | 103,200 | — | — |
| 1997-08-11 | $9.81 | $9.81 | 11,600 | — | — |
| 1997-08-08 | $9.50 | $9.50 | 637,600 | — | — |
| 1997-08-07 | $9.47 | $9.47 | 123,200 | — | — |
| 1997-08-06 | $9.81 | $9.81 | 220,400 | — | — |
| 1997-08-05 | $10.20 | $10.20 | 65,600 | — | — |
| 1997-08-04 | $10.03 | $10.03 | 36,400 | — | — |
| 1997-08-01 | $10.27 | $10.27 | 214,800 | — | — |
| 1997-07-31 | $10.31 | $10.31 | 49,600 | — | — |
| 1997-07-30 | $10.31 | $10.31 | 145,600 | — | — |
| 1997-07-29 | $10.97 | $10.97 | 416,400 | — | — |
| 1997-07-28 | $11.09 | $11.09 | 314,800 | — | — |
| 1997-07-25 | $10.94 | $10.94 | 282,400 | — | — |
| 1997-07-24 | $10.22 | $10.22 | 128,000 | — | — |
| 1997-07-23 | $10.44 | $10.44 | 381,200 | — | — |
| 1997-07-22 | $9.69 | $9.69 | 110,400 | — | — |
| 1997-07-21 | $9.25 | $9.25 | 66,800 | — | — |
| 1997-07-18 | $9.22 | $9.22 | 76,000 | — | — |
| 1997-07-17 | $9.63 | $9.63 | 167,600 | — | — |
| 1997-07-16 | $9.88 | $9.88 | 159,200 | — | — |
| 1997-07-15 | $9.94 | $9.94 | 158,000 | — | — |
| 1997-07-14 | $9.50 | $9.50 | 296,800 | — | — |
| 1997-07-11 | $9.09 | $9.09 | 107,600 | — | — |
| 1997-07-10 | $8.94 | $8.94 | 162,800 | — | — |
| 1997-07-09 | $9.00 | $9.00 | 513,200 | — | — |
| 1997-07-08 | $9.19 | $9.19 | 218,800 | — | — |
| 1997-07-07 | $9.50 | $9.50 | 42,000 | — | — |
| 1997-07-03 | $9.50 | $9.50 | 10,800 | — | — |
| 1997-07-02 | $9.53 | $9.53 | 5,600 | — | — |
| 1997-07-01 | $9.59 | $9.59 | 88,000 | — | — |
| 1997-06-30 | $9.75 | $9.75 | 382,800 | — | — |
| 1997-06-27 | $9.75 | $9.75 | 110,400 | — | — |
| 1997-06-26 | $9.69 | $9.69 | 43,600 | — | — |
| 1997-06-25 | $9.72 | $9.72 | 207,600 | — | — |
| 1997-06-24 | $9.67 | $9.67 | 34,400 | — | — |
| 1997-06-23 | $9.66 | $9.66 | 38,800 | — | — |
| 1997-06-20 | $9.66 | $9.66 | 83,600 | — | — |
| 1997-06-19 | $9.72 | $9.72 | 35,200 | — | — |
| 1997-06-18 | $9.69 | $9.69 | 21,600 | — | — |
| 1997-06-17 | $9.75 | $9.75 | 262,800 | — | — |
| 1997-06-16 | $9.81 | $9.81 | 96,000 | — | — |
| 1997-06-13 | $9.81 | $9.81 | 106,400 | — | — |
| 1997-06-12 | $9.34 | $9.34 | 51,200 | — | — |
| 1997-06-11 | $9.41 | $9.41 | 1,200 | — | — |
| 1997-06-10 | $9.44 | $9.44 | 135,200 | — | — |
| 1997-06-09 | $9.63 | $9.63 | 20,400 | — | — |
| 1997-06-06 | $9.53 | $9.53 | 13,600 | — | — |
| 1997-06-05 | $9.50 | $9.50 | 28,000 | — | — |
| 1997-06-04 | $9.63 | $9.63 | 14,000 | — | — |
| 1997-06-03 | $9.50 | $9.50 | 401,600 | — | — |
| 1997-06-02 | $9.53 | $9.53 | 247,600 | — | — |
| 1997-05-30 | $9.53 | $9.53 | 197,600 | — | — |
| 1997-05-29 | $9.75 | $9.75 | 355,200 | — | — |
| 1997-05-28 | $9.44 | $9.44 | 12,000 | — | — |
| 1997-05-27 | $9.44 | $9.44 | 156,000 | — | — |
| 1997-05-23 | $9.81 | $9.81 | 456,000 | — | — |
| 1997-05-22 | $9.41 | $9.41 | 181,200 | — | — |
| 1997-05-21 | $9.94 | $9.94 | 260,800 | — | — |
| 1997-05-20 | $9.63 | $9.63 | 526,000 | — | — |
| 1997-05-19 | $9.28 | $9.28 | 375,600 | — | — |
| 1997-05-16 | $9.06 | $9.06 | 51,200 | — | — |
| 1997-05-15 | $9.00 | $9.00 | 874,800 | — | — |
| 1997-05-14 | $9.06 | $9.06 | 366,800 | — | — |
| 1997-05-13 | $8.94 | $8.94 | 72,400 | — | — |
| 1997-05-12 | $8.78 | $8.78 | 308,800 | — | — |
| 1997-05-09 | $8.88 | $8.88 | 90,800 | — | — |
| 1997-05-08 | $8.97 | $8.97 | 109,200 | — | — |
| 1997-05-07 | $9.00 | $9.00 | 34,800 | — | — |
| 1997-05-06 | $8.94 | $8.94 | 170,000 | — | — |
| 1997-05-05 | $8.41 | $8.41 | 616,400 | — | — |
| 1997-05-02 | $7.94 | $7.94 | 88,400 | — | — |
| 1997-05-01 | $7.81 | $7.81 | 3,200 | — | — |
| 1997-04-30 | $7.75 | $7.75 | 92,000 | — | — |
| 1997-04-29 | $8.00 | $8.00 | 264,400 | — | — |
| 1997-04-28 | $8.00 | $8.00 | 273,200 | — | — |
| 1997-04-25 | $8.19 | $8.19 | 82,800 | — | — |
| 1997-04-24 | $7.88 | $7.88 | 13,600 | — | — |
| 1997-04-23 | $7.56 | $7.56 | 30,800 | — | — |
| 1997-04-22 | $7.84 | $7.84 | 88,400 | — | — |
| 1997-04-21 | $7.75 | $7.75 | 71,600 | — | — |
| 1997-04-18 | $7.75 | $7.75 | 72,400 | — | — |
| 1997-04-17 | $7.56 | $7.56 | 512,800 | — | — |
| 1997-04-16 | $7.03 | $7.03 | 132,800 | — | — |
| 1997-04-15 | $6.75 | $6.75 | 487,600 | — | — |
| 1997-04-14 | $6.47 | $6.47 | 498,800 | — | — |
| 1997-04-11 | $6.69 | $6.69 | 16,000 | — | — |
| 1997-04-10 | $6.94 | $6.94 | 140,400 | — | — |
| 1997-04-09 | $7.00 | $7.00 | 222,800 | — | — |
| 1997-04-08 | $6.97 | $6.97 | 111,600 | — | — |
| 1997-04-07 | $7.09 | $7.09 | 220,000 | — | — |
| 1997-04-04 | $6.41 | $6.41 | 315,600 | — | — |
| 1997-04-03 | $6.16 | $6.16 | 311,600 | — | — |
| 1997-04-02 | $6.31 | $6.31 | 109,200 | — | — |
| 1997-04-01 | $6.38 | $6.38 | 63,600 | — | — |
| 1997-03-31 | $6.31 | $6.31 | 50,800 | — | — |
| 1997-03-27 | $6.50 | $6.50 | 10,400 | — | — |
| 1997-03-26 | $6.47 | $6.47 | 61,200 | — | — |
| 1997-03-25 | $6.63 | $6.63 | 86,000 | — | — |
| 1997-03-24 | $6.72 | $6.72 | 74,000 | — | — |
| 1997-03-21 | $6.31 | $6.31 | 260,800 | — | — |
| 1997-03-20 | $6.53 | $6.53 | 108,000 | — | — |
| 1997-03-19 | $6.56 | $6.56 | 121,600 | — | — |
| 1997-03-18 | $6.91 | $6.91 | 24,800 | — | — |
| 1997-03-17 | $7.09 | $7.09 | 126,800 | — | — |
| 1997-03-14 | $7.44 | $7.44 | 148,400 | — | — |
| 1997-03-13 | $7.38 | $7.38 | 56,800 | — | — |
| 1997-03-12 | $7.38 | $7.38 | 140,000 | — | — |
| 1997-03-11 | $7.38 | $7.38 | 866,800 | — | — |
| 1997-03-10 | $7.63 | $7.63 | 8,000 | — | — |
| 1997-03-07 | $7.31 | $7.31 | 98,400 | — | — |
| 1997-03-06 | $7.33 | $7.33 | 3,200 | — | — |
| 1997-03-05 | $7.13 | $7.13 | 70,800 | — | — |
| 1997-03-04 | $7.31 | $7.31 | 116,800 | — | — |
| 1997-03-03 | $7.31 | $7.31 | 60,000 | — | — |
| 1997-02-28 | $7.63 | $7.63 | 137,600 | — | — |
| 1997-02-27 | $7.88 | $7.88 | 176,800 | — | — |
| 1997-02-26 | $8.31 | $8.31 | 95,200 | — | — |
| 1997-02-25 | $8.47 | $8.47 | 42,000 | — | — |
| 1997-02-24 | $8.25 | $8.25 | 306,400 | — | — |
| 1997-02-21 | $8.44 | $8.44 | 42,400 | — | — |
| 1997-02-20 | $8.38 | $8.38 | 71,600 | — | — |
| 1997-02-19 | $8.50 | $8.50 | 211,600 | — | — |
| 1997-02-18 | $8.69 | $8.69 | 14,400 | — | — |
| 1997-02-14 | $8.63 | $8.63 | 132,400 | — | — |
| 1997-02-13 | $8.69 | $8.69 | 52,000 | — | — |
| 1997-02-12 | $8.94 | $8.94 | 161,600 | — | — |
| 1997-02-11 | $8.81 | $8.81 | 4,000 | — | — |
| 1997-02-10 | $9.13 | $9.13 | 83,200 | — | — |
| 1997-02-07 | $9.00 | $9.00 | 79,200 | — | — |
| 1997-02-06 | $9.19 | $9.19 | 3,200 | — | — |
| 1997-02-05 | $8.89 | $8.89 | 141,600 | — | — |
| 1997-02-04 | $9.06 | $9.06 | 171,600 | — | — |
| 1997-02-03 | $8.63 | $8.63 | 7,600 | — | — |
| 1997-01-31 | $8.81 | $8.81 | 142,400 | — | — |
| 1997-01-30 | $8.63 | $8.63 | 163,200 | — | — |
| 1997-01-29 | $9.44 | $9.44 | 328,000 | — | — |
| 1997-01-28 | $8.06 | $8.06 | 183,600 | — | — |
| 1997-01-27 | $8.25 | $8.25 | 170,000 | — | — |
| 1997-01-24 | $8.00 | $8.00 | 40,400 | — | — |
| 1997-01-23 | $8.06 | $8.06 | 66,400 | — | — |
| 1997-01-22 | $8.06 | $8.06 | 56,000 | — | — |
| 1997-01-21 | $8.31 | $8.31 | 227,600 | — | — |
| 1997-01-20 | $7.69 | $7.69 | 51,200 | — | — |
| 1997-01-17 | $7.75 | $7.75 | 85,200 | — | — |
| 1997-01-16 | $7.69 | $7.69 | 20,800 | — | — |
| 1997-01-15 | $8.00 | $8.00 | 150,000 | — | — |
| 1997-01-14 | $7.94 | $7.94 | 199,600 | — | — |
| 1997-01-13 | $7.56 | $7.56 | 44,000 | — | — |
| 1997-01-10 | $7.47 | $7.47 | 84,000 | — | — |
| 1997-01-09 | $7.50 | $7.50 | 40,800 | — | — |
| 1997-01-08 | $7.13 | $7.13 | 79,600 | — | — |
| 1997-01-07 | $7.00 | $7.00 | 56,800 | — | — |
| 1997-01-06 | $7.44 | $7.44 | 290,800 | — | — |
| 1997-01-03 | $7.69 | $7.69 | 76,000 | — | — |
| 1997-01-02 | $7.88 | $7.88 | 348,400 | — | — |