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
- 1994-04-12 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 | $10.04 | $10.26 | 33,300 | — | — |
| 1997-12-30 | $10.29 | $10.50 | 40,500 | — | — |
| 1997-12-29 | $10.33 | $10.54 | 11,700 | — | — |
| 1997-12-26 | $10.27 | $10.48 | 10,500 | — | — |
| 1997-12-24 | $10.29 | $10.50 | 6,300 | — | — |
| 1997-12-23 | $10.21 | $10.41 | 32,100 | — | — |
| 1997-12-22 | $10.17 | $10.37 | 45,600 | — | — |
| 1997-12-19 | $10.17 | $10.37 | 118,200 | — | — |
| 1997-12-18 | $10.27 | $10.48 | 52,500 | — | — |
| 1997-12-17 | $10.15 | $10.35 | 6,300 | — | — |
| 1997-12-16 | $10.10 | $10.31 | 23,100 | — | — |
| 1997-12-15 | $10.04 | $10.24 | 35,400 | — | — |
| 1997-12-12 | $10.04 | $10.24 | 24,600 | — | — |
| 1997-12-11 | $10.00 | $10.20 | 40,200 | — | — |
| 1997-12-10 | $10.15 | $10.35 | 27,000 | — | — |
| 1997-12-09 | $10.29 | $10.50 | 23,100 | — | — |
| 1997-12-08 | $10.48 | $10.69 | 33,300 | — | — |
| 1997-12-05 | $10.46 | $10.67 | 106,200 | — | — |
| 1997-12-04 | $10.46 | $10.67 | 30,600 | — | — |
| 1997-12-03 | $10.48 | $10.69 | 20,100 | — | — |
| 1997-12-02 | $10.38 | $10.58 | 19,200 | — | — |
| 1997-12-01 | $10.38 | $10.58 | 92,400 | — | — |
| 1997-11-28 | $10.21 | $10.41 | 27,900 | — | — |
| 1997-11-26 | $10.33 | $10.54 | 36,600 | — | — |
| 1997-11-25 | $10.38 | $10.58 | 11,100 | — | — |
| 1997-11-24 | $10.29 | $10.50 | 79,200 | — | — |
| 1997-11-21 | $10.40 | $10.60 | 8,700 | — | — |
| 1997-11-20 | $10.21 | $10.41 | 30,000 | — | — |
| 1997-11-19 | $10.33 | $10.54 | 128,100 | — | — |
| 1997-11-18 | $10.00 | $10.20 | 54,300 | — | — |
| 1997-11-17 | $10.06 | $10.26 | 32,400 | — | — |
| 1997-11-14 | $10.00 | $10.20 | 235,800 | — | — |
| 1997-11-13 | $10.00 | $10.20 | 438,300 | — | — |
| 1997-11-12 | $10.02 | $10.22 | 108,600 | — | — |
| 1997-11-11 | $10.02 | $10.22 | 66,300 | — | — |
| 1997-11-10 | $10.13 | $10.33 | 171,900 | — | — |
| 1997-11-07 | $9.67 | $9.86 | 109,500 | — | — |
| 1997-11-06 | $10.00 | $10.20 | 51,600 | — | — |
| 1997-11-05 | $10.19 | $10.39 | 30,000 | — | — |
| 1997-11-04 | $10.48 | $10.69 | 62,400 | — | — |
| 1997-11-03 | $10.50 | $10.71 | 155,700 | — | — |
| 1997-10-31 | $10.33 | $10.54 | 30,900 | — | — |
| 1997-10-30 | $10.42 | $10.62 | 268,800 | — | — |
| 1997-10-29 | $10.65 | $10.86 | 41,700 | — | — |
| 1997-10-28 | $10.65 | $10.86 | 290,700 | — | — |
| 1997-10-27 | $10.38 | $10.58 | 320,100 | — | — |
| 1997-10-24 | $10.88 | $11.09 | 410,100 | — | — |
| 1997-10-23 | $10.44 | $10.65 | 350,100 | — | — |
| 1997-10-22 | $10.42 | $10.62 | 334,200 | — | — |
| 1997-10-21 | $10.10 | $10.31 | 138,600 | — | — |
| 1997-10-20 | $9.96 | $10.16 | 99,600 | — | — |
| 1997-10-17 | $9.54 | $9.73 | 107,700 | — | — |
| 1997-10-16 | $9.25 | $9.43 | 208,800 | — | — |
| 1997-10-15 | $9.25 | $9.43 | 295,800 | — | — |
| 1997-10-14 | $9.77 | $9.97 | 19,500 | — | — |
| 1997-10-13 | $9.77 | $9.97 | 106,800 | — | — |
| 1997-10-10 | $9.92 | $10.11 | 30,600 | — | — |
| 1997-10-09 | $10.04 | $10.24 | 48,600 | — | — |
| 1997-10-08 | $10.21 | $10.41 | 26,700 | — | — |
| 1997-10-07 | $10.17 | $10.37 | 92,700 | — | — |
| 1997-10-06 | $10.27 | $10.48 | 252,000 | — | — |
| 1997-10-03 | $10.08 | $10.28 | 132,600 | — | — |
| 1997-10-02 | $10.17 | $10.37 | 46,200 | — | — |
| 1997-10-01 | $10.04 | $10.24 | 51,600 | — | — |
| 1997-09-30 | $9.88 | $10.07 | 66,900 | — | — |
| 1997-09-29 | $10.13 | $10.31 | 159,600 | — | — |
| 1997-09-26 | $10.00 | $10.18 | 34,800 | — | — |
| 1997-09-25 | $9.79 | $9.97 | 66,600 | — | — |
| 1997-09-24 | $10.04 | $10.22 | 99,000 | — | — |
| 1997-09-23 | $10.15 | $10.33 | 52,500 | — | — |
| 1997-09-22 | $10.00 | $10.18 | 194,100 | — | — |
| 1997-09-19 | $10.13 | $10.31 | 283,200 | — | — |
| 1997-09-18 | $10.19 | $10.37 | 682,200 | — | — |
| 1997-09-17 | $9.96 | $10.14 | 555,600 | — | — |
| 1997-09-16 | $9.65 | $9.82 | 105,300 | — | — |
| 1997-09-15 | $9.65 | $9.82 | 38,100 | — | — |
| 1997-09-12 | $9.65 | $9.82 | 12,300 | — | — |
| 1997-09-11 | $9.58 | $9.76 | 31,800 | — | — |
| 1997-09-10 | $9.63 | $9.80 | 6,000 | — | — |
| 1997-09-09 | $9.67 | $9.84 | 113,100 | — | — |
| 1997-09-08 | $9.71 | $9.89 | 70,500 | — | — |
| 1997-09-05 | $9.67 | $9.84 | 167,100 | — | — |
| 1997-09-04 | $9.67 | $9.84 | 416,400 | — | — |
| 1997-09-03 | $9.50 | $9.67 | 6,600 | — | — |
| 1997-09-02 | $9.67 | $9.84 | 111,300 | — | — |
| 1997-08-29 | $9.54 | $9.72 | 11,700 | — | — |
| 1997-08-28 | $9.60 | $9.78 | 431,400 | — | — |
| 1997-08-27 | $9.63 | $9.80 | 129,000 | — | — |
| 1997-08-26 | $9.35 | $9.52 | 52,500 | — | — |
| 1997-08-25 | $9.29 | $9.46 | 71,700 | — | — |
| 1997-08-22 | $9.58 | $9.76 | 33,600 | — | — |
| 1997-08-21 | $9.52 | $9.69 | 63,300 | — | — |
| 1997-08-20 | $9.58 | $9.76 | 259,200 | — | — |
| 1997-08-19 | $9.65 | $9.82 | 74,700 | — | — |
| 1997-08-18 | $9.56 | $9.74 | 45,300 | — | — |
| 1997-08-15 | $9.52 | $9.69 | 111,900 | — | — |
| 1997-08-14 | $9.56 | $9.74 | 147,300 | — | — |
| 1997-08-13 | $9.50 | $9.67 | 42,000 | — | — |
| 1997-08-12 | $9.44 | $9.61 | 131,100 | — | — |
| 1997-08-11 | $9.67 | $9.84 | 48,900 | — | — |
| 1997-08-08 | $9.50 | $9.67 | 61,800 | — | — |
| 1997-08-07 | $9.98 | $10.16 | 77,700 | — | — |
| 1997-08-06 | $9.85 | $10.03 | 97,800 | — | — |
| 1997-08-05 | $10.00 | $10.18 | 364,800 | — | — |
| 1997-08-04 | $9.98 | $10.16 | 515,700 | — | — |
| 1997-08-01 | $9.75 | $9.93 | 125,400 | — | — |
| 1997-07-31 | $9.67 | $9.84 | 210,300 | — | — |
| 1997-07-30 | $9.67 | $9.84 | 538,500 | — | — |
| 1997-07-29 | $9.27 | $9.44 | 187,800 | — | — |
| 1997-07-28 | $9.23 | $9.40 | 142,500 | — | — |
| 1997-07-25 | $9.52 | $9.69 | 314,100 | — | — |
| 1997-07-24 | $9.67 | $9.84 | 1,134,000 | — | — |
| 1997-07-23 | $10.00 | $10.18 | 1,688,700 | — | — |
| 1997-07-22 | $8.48 | $8.63 | 279,300 | — | — |
| 1997-07-21 | $7.92 | $8.06 | 77,700 | — | — |
| 1997-07-18 | $7.67 | $7.81 | 46,200 | — | — |
| 1997-07-17 | $7.94 | $8.08 | 207,900 | — | — |
| 1997-07-16 | $7.42 | $7.55 | 202,800 | — | — |
| 1997-07-15 | $7.38 | $7.51 | 39,300 | — | — |
| 1997-07-14 | $7.35 | $7.49 | 58,200 | — | — |
| 1997-07-11 | $7.46 | $7.59 | 154,800 | — | — |
| 1997-07-10 | $7.13 | $7.25 | 54,300 | — | — |
| 1997-07-09 | $6.75 | $6.87 | 95,400 | — | — |
| 1997-07-08 | $6.71 | $6.83 | 131,700 | — | — |
| 1997-07-07 | $6.83 | $6.96 | 28,200 | — | — |
| 1997-07-03 | $6.71 | $6.83 | 24,600 | — | — |
| 1997-07-02 | $6.67 | $6.79 | 90,900 | — | — |
| 1997-07-01 | $6.60 | $6.72 | 170,100 | — | — |
| 1997-06-30 | $6.50 | $6.62 | 167,100 | — | — |
| 1997-06-27 | $6.83 | $6.96 | 84,300 | — | — |
| 1997-06-26 | $7.17 | $7.28 | 137,700 | — | — |
| 1997-06-25 | $7.00 | $7.11 | 129,900 | — | — |
| 1997-06-24 | $6.96 | $7.07 | 86,700 | — | — |
| 1997-06-23 | $6.88 | $6.98 | 99,600 | — | — |
| 1997-06-20 | $6.96 | $7.07 | 67,800 | — | — |
| 1997-06-19 | $7.08 | $7.20 | 81,600 | — | — |
| 1997-06-18 | $6.96 | $7.07 | 151,800 | — | — |
| 1997-06-17 | $6.96 | $7.07 | 14,400 | — | — |
| 1997-06-16 | $6.96 | $7.07 | 2,700 | — | — |
| 1997-06-13 | $6.96 | $7.07 | 87,300 | — | — |
| 1997-06-12 | $6.96 | $7.07 | 93,300 | — | — |
| 1997-06-11 | $6.96 | $7.07 | 24,900 | — | — |
| 1997-06-10 | $7.04 | $7.15 | 16,200 | — | — |
| 1997-06-09 | $6.88 | $6.98 | 1,487,400 | — | — |
| 1997-06-06 | $6.92 | $7.03 | 42,900 | — | — |
| 1997-06-05 | $6.92 | $7.03 | 18,000 | — | — |
| 1997-06-04 | $6.96 | $7.07 | 36,300 | — | — |
| 1997-06-03 | $6.96 | $7.07 | 55,200 | — | — |
| 1997-06-02 | $6.92 | $7.03 | 15,000 | — | — |
| 1997-05-30 | $6.71 | $6.81 | 28,800 | — | — |
| 1997-05-29 | $6.58 | $6.69 | 6,600 | — | — |
| 1997-05-28 | $6.58 | $6.69 | 38,700 | — | — |
| 1997-05-27 | $6.58 | $6.69 | 8,400 | — | — |
| 1997-05-23 | $6.58 | $6.69 | 3,300 | — | — |
| 1997-05-22 | $6.54 | $6.65 | 11,100 | — | — |
| 1997-05-21 | $6.50 | $6.60 | 110,100 | — | — |
| 1997-05-20 | $6.38 | $6.48 | 156,000 | — | — |
| 1997-05-19 | $6.29 | $6.39 | 33,000 | — | — |
| 1997-05-16 | $6.38 | $6.48 | 19,200 | — | — |
| 1997-05-15 | $6.42 | $6.52 | 4,800 | — | — |
| 1997-05-14 | $6.50 | $6.60 | 18,000 | — | — |
| 1997-05-13 | $6.50 | $6.60 | 225,000 | — | — |
| 1997-05-12 | $6.54 | $6.65 | 157,500 | — | — |
| 1997-05-09 | $6.25 | $6.35 | 26,700 | — | — |
| 1997-05-08 | $6.21 | $6.31 | 56,100 | — | — |
| 1997-05-07 | $6.25 | $6.35 | 51,900 | — | — |
| 1997-05-06 | $6.08 | $6.18 | 24,900 | — | — |
| 1997-05-05 | $6.29 | $6.39 | 9,600 | — | — |
| 1997-05-02 | $6.25 | $6.35 | 10,500 | — | — |
| 1997-05-01 | $6.25 | $6.35 | 9,600 | — | — |
| 1997-04-30 | $6.17 | $6.26 | 8,400 | — | — |
| 1997-04-29 | $6.17 | $6.26 | 69,300 | — | — |
| 1997-04-28 | $6.04 | $6.14 | 8,100 | — | — |
| 1997-04-25 | $6.08 | $6.18 | 81,900 | — | — |
| 1997-04-24 | $6.08 | $6.18 | 15,300 | — | — |
| 1997-04-23 | $6.08 | $6.18 | 10,500 | — | — |
| 1997-04-22 | $6.08 | $6.18 | 24,000 | — | — |
| 1997-04-21 | $6.08 | $6.18 | 8,100 | — | — |
| 1997-04-18 | $6.04 | $6.14 | 36,300 | — | — |
| 1997-04-17 | $6.13 | $6.22 | 3,300 | — | — |
| 1997-04-16 | $6.13 | $6.22 | 5,700 | — | — |
| 1997-04-15 | $6.25 | $6.35 | 18,900 | — | — |
| 1997-04-14 | $6.21 | $6.31 | 6,900 | — | — |
| 1997-04-11 | $6.13 | $6.22 | 9,300 | — | — |
| 1997-04-10 | $6.25 | $6.35 | 17,400 | — | — |
| 1997-04-09 | $6.17 | $6.26 | 25,500 | — | — |
| 1997-04-08 | $6.13 | $6.22 | 2,100 | — | — |
| 1997-04-07 | $6.13 | $6.22 | 4,200 | — | — |
| 1997-04-04 | $6.13 | $6.22 | 30,600 | — | — |
| 1997-04-03 | $6.04 | $6.14 | 12,900 | — | — |
| 1997-04-02 | $6.04 | $6.14 | 300 | — | — |
| 1997-04-01 | $6.08 | $6.16 | 50,700 | — | — |
| 1997-03-31 | $6.04 | $6.12 | 7,200 | — | — |
| 1997-03-27 | $6.04 | $6.12 | 10,500 | — | — |
| 1997-03-26 | $6.17 | $6.25 | 84,900 | — | — |
| 1997-03-25 | $6.04 | $6.12 | 141,000 | — | — |
| 1997-03-24 | $6.04 | $6.12 | 3,600 | — | — |
| 1997-03-21 | $6.08 | $6.16 | 15,300 | — | — |
| 1997-03-20 | $6.00 | $6.08 | 6,300 | — | — |
| 1997-03-19 | $6.00 | $6.08 | 29,700 | — | — |
| 1997-03-18 | $6.00 | $6.08 | 19,200 | — | — |
| 1997-03-17 | $6.13 | $6.21 | 245,400 | — | — |
| 1997-03-14 | $6.00 | $6.08 | 27,300 | — | — |
| 1997-03-13 | $5.96 | $6.04 | 5,400 | — | — |
| 1997-03-12 | $5.96 | $6.04 | 43,800 | — | — |
| 1997-03-11 | $5.83 | $5.91 | 12,000 | — | — |
| 1997-03-10 | $5.88 | $5.95 | 12,000 | — | — |
| 1997-03-07 | $5.83 | $5.91 | 3,300 | — | — |
| 1997-03-06 | $5.79 | $5.87 | 1,500 | — | — |
| 1997-03-05 | $5.83 | $5.91 | 68,700 | — | — |
| 1997-03-04 | $5.58 | $5.66 | 210,600 | — | — |
| 1997-03-03 | $5.54 | $5.61 | 262,500 | — | — |
| 1997-02-28 | $5.67 | $5.74 | 42,300 | — | — |
| 1997-02-27 | $5.71 | $5.78 | 45,000 | — | — |
| 1997-02-26 | $5.79 | $5.87 | 23,700 | — | — |
| 1997-02-25 | $5.92 | $5.99 | 59,100 | — | — |
| 1997-02-24 | $5.88 | $5.95 | 30,300 | — | — |
| 1997-02-21 | $5.83 | $5.91 | 63,300 | — | — |
| 1997-02-20 | $5.83 | $5.91 | 53,400 | — | — |
| 1997-02-19 | $5.92 | $5.99 | 63,900 | — | — |
| 1997-02-18 | $5.88 | $5.95 | 120,600 | — | — |
| 1997-02-14 | $6.04 | $6.12 | 18,000 | — | — |
| 1997-02-13 | $6.21 | $6.29 | 7,500 | — | — |
| 1997-02-12 | $6.25 | $6.33 | 114,900 | — | — |
| 1997-02-11 | $6.04 | $6.12 | 75,900 | — | — |
| 1997-02-10 | $6.08 | $6.16 | 34,800 | — | — |
| 1997-02-07 | $6.25 | $6.33 | 81,300 | — | — |
| 1997-02-06 | $6.33 | $6.42 | 8,400 | — | — |
| 1997-02-05 | $6.33 | $6.42 | 52,800 | — | — |
| 1997-02-04 | $6.46 | $6.54 | 11,700 | — | — |
| 1997-02-03 | $6.54 | $6.63 | 26,400 | — | — |
| 1997-01-31 | $6.54 | $6.63 | 7,200 | — | — |
| 1997-01-30 | $6.46 | $6.54 | 36,600 | — | — |
| 1997-01-29 | $6.42 | $6.50 | 22,800 | — | — |
| 1997-01-28 | $6.58 | $6.67 | 41,400 | — | — |
| 1997-01-27 | $6.17 | $6.25 | 9,000 | — | — |
| 1997-01-24 | $6.17 | $6.25 | 4,200 | — | — |
| 1997-01-23 | $6.17 | $6.25 | 25,800 | — | — |
| 1997-01-22 | $6.04 | $6.12 | 37,800 | — | — |
| 1997-01-21 | $6.21 | $6.29 | 16,200 | — | — |
| 1997-01-20 | $6.13 | $6.21 | 34,800 | — | — |
| 1997-01-17 | $6.33 | $6.42 | 56,400 | — | — |
| 1997-01-16 | $6.42 | $6.50 | 15,900 | — | — |
| 1997-01-15 | $6.38 | $6.46 | 14,700 | — | — |
| 1997-01-14 | $6.25 | $6.33 | 61,800 | — | — |
| 1997-01-13 | $6.29 | $6.37 | 14,700 | — | — |
| 1997-01-10 | $6.21 | $6.29 | 70,500 | — | — |
| 1997-01-09 | $6.33 | $6.42 | 86,700 | — | — |
| 1997-01-08 | $6.29 | $6.37 | 157,800 | — | — |
| 1997-01-07 | $6.00 | $6.08 | 11,100 | — | — |
| 1997-01-06 | $6.04 | $6.12 | 13,800 | — | — |
| 1997-01-03 | $6.04 | $6.12 | 13,500 | — | — |
| 1997-01-02 | $5.96 | $6.04 | 6,000 | — | — |