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
- 1988-09-26 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 | $10.00 | $28.00 | 22,900 | — | — |
| 1997-12-30 | $9.94 | $27.82 | 46,300 | — | — |
| 1997-12-29 | $9.81 | $27.47 | 33,800 | — | — |
| 1997-12-26 | $9.88 | $27.65 | 97,300 | — | — |
| 1997-12-24 | $9.69 | $27.12 | 22,700 | — | — |
| 1997-12-23 | $9.69 | $27.12 | 25,600 | — | — |
| 1997-12-22 | $9.69 | $27.12 | 31,000 | — | — |
| 1997-12-19 | $9.69 | $27.12 | 51,100 | — | — |
| 1997-12-18 | $9.69 | $27.12 | 32,200 | — | — |
| 1997-12-17 | $9.75 | $27.30 | 51,000 | — | — |
| 1997-12-16 | $9.81 | $27.47 | 75,800 | — | — |
| 1997-12-15 | $9.69 | $27.12 | 23,500 | — | — |
| 1997-12-12 | $9.81 | $27.47 | 29,000 | — | — |
| 1997-12-11 | $9.81 | $27.47 | 117,700 | — | — |
| 1997-12-10 | $10.13 | $27.20 | 86,300 | — | — |
| 1997-12-09 | $10.00 | $26.86 | 93,400 | — | — |
| 1997-12-08 | $9.81 | $26.36 | 32,800 | — | — |
| 1997-12-05 | $9.88 | $26.52 | 45,000 | — | — |
| 1997-12-04 | $9.81 | $26.36 | 60,800 | — | — |
| 1997-12-03 | $9.81 | $26.36 | 88,800 | — | — |
| 1997-12-02 | $9.75 | $26.19 | 67,500 | — | — |
| 1997-12-01 | $9.69 | $26.02 | 64,100 | — | — |
| 1997-11-28 | $9.63 | $25.85 | 49,100 | — | — |
| 1997-11-26 | $9.63 | $25.85 | 32,800 | — | — |
| 1997-11-25 | $9.56 | $25.69 | 104,300 | — | — |
| 1997-11-24 | $9.56 | $25.69 | 61,900 | — | — |
| 1997-11-21 | $9.56 | $25.69 | 48,800 | — | — |
| 1997-11-20 | $9.50 | $25.52 | 26,800 | — | — |
| 1997-11-19 | $9.56 | $25.69 | 39,500 | — | — |
| 1997-11-18 | $9.50 | $25.52 | 50,900 | — | — |
| 1997-11-17 | $9.50 | $25.52 | 28,200 | — | — |
| 1997-11-14 | $9.44 | $25.35 | 36,200 | — | — |
| 1997-11-13 | $9.44 | $25.35 | 33,600 | — | — |
| 1997-11-12 | $9.38 | $25.18 | 33,600 | — | — |
| 1997-11-11 | $9.50 | $25.34 | 52,500 | — | — |
| 1997-11-10 | $9.50 | $25.34 | 23,700 | — | — |
| 1997-11-07 | $9.44 | $25.17 | 38,200 | — | — |
| 1997-11-06 | $9.50 | $25.34 | 57,200 | — | — |
| 1997-11-05 | $9.56 | $25.50 | 28,700 | — | — |
| 1997-11-04 | $9.50 | $25.34 | 51,600 | — | — |
| 1997-11-03 | $9.50 | $25.34 | 52,600 | — | — |
| 1997-10-31 | $9.50 | $25.34 | 40,800 | — | — |
| 1997-10-30 | $9.44 | $25.17 | 47,900 | — | — |
| 1997-10-29 | $9.44 | $25.17 | 38,300 | — | — |
| 1997-10-28 | $9.38 | $25.00 | 101,200 | — | — |
| 1997-10-27 | $9.25 | $24.67 | 114,500 | — | — |
| 1997-10-24 | $9.44 | $25.17 | 8,100 | — | — |
| 1997-10-23 | $9.50 | $25.34 | 101,200 | — | — |
| 1997-10-22 | $9.50 | $25.34 | 216,400 | — | — |
| 1997-10-21 | $9.50 | $25.34 | 85,700 | — | — |
| 1997-10-20 | $9.50 | $25.34 | 22,700 | — | — |
| 1997-10-17 | $9.44 | $25.17 | 233,500 | — | — |
| 1997-10-16 | $9.69 | $25.84 | 48,500 | — | — |
| 1997-10-15 | $9.75 | $26.00 | 29,900 | — | — |
| 1997-10-14 | $9.81 | $26.17 | 77,500 | — | — |
| 1997-10-13 | $9.75 | $26.00 | 90,700 | — | — |
| 1997-10-10 | $9.56 | $25.50 | 57,700 | — | — |
| 1997-10-09 | $9.75 | $25.83 | 32,500 | — | — |
| 1997-10-08 | $9.81 | $25.99 | 36,400 | — | — |
| 1997-10-07 | $9.81 | $25.99 | 45,400 | — | — |
| 1997-10-06 | $9.81 | $25.99 | 21,900 | — | — |
| 1997-10-03 | $9.81 | $25.99 | 79,600 | — | — |
| 1997-10-02 | $9.75 | $25.83 | 42,900 | — | — |
| 1997-10-01 | $9.81 | $25.99 | 120,200 | — | — |
| 1997-09-30 | $9.69 | $25.66 | 40,200 | — | — |
| 1997-09-29 | $9.69 | $25.66 | 28,000 | — | — |
| 1997-09-26 | $9.75 | $25.83 | 62,100 | — | — |
| 1997-09-25 | $9.75 | $25.83 | 85,500 | — | — |
| 1997-09-24 | $9.69 | $25.66 | 43,500 | — | — |
| 1997-09-23 | $9.69 | $25.66 | 44,400 | — | — |
| 1997-09-22 | $9.69 | $25.66 | 66,500 | — | — |
| 1997-09-19 | $9.63 | $25.49 | 16,000 | — | — |
| 1997-09-18 | $9.56 | $25.33 | 34,100 | — | — |
| 1997-09-17 | $9.63 | $25.49 | 22,500 | — | — |
| 1997-09-16 | $9.63 | $25.49 | 60,700 | — | — |
| 1997-09-15 | $9.44 | $25.00 | 39,400 | — | — |
| 1997-09-12 | $9.44 | $25.00 | 28,200 | — | — |
| 1997-09-11 | $9.44 | $25.00 | 37,000 | — | — |
| 1997-09-10 | $9.56 | $25.15 | 32,300 | — | — |
| 1997-09-09 | $9.56 | $25.15 | 72,700 | — | — |
| 1997-09-08 | $9.56 | $25.15 | 36,200 | — | — |
| 1997-09-05 | $9.63 | $25.32 | 46,200 | — | — |
| 1997-09-04 | $9.63 | $25.32 | 38,300 | — | — |
| 1997-09-03 | $9.56 | $25.15 | 7,700 | — | — |
| 1997-09-02 | $9.63 | $25.32 | 72,000 | — | — |
| 1997-08-29 | $9.50 | $24.99 | 16,800 | — | — |
| 1997-08-28 | $9.63 | $25.32 | 56,800 | — | — |
| 1997-08-27 | $9.44 | $24.82 | 48,000 | — | — |
| 1997-08-26 | $9.44 | $24.82 | 41,100 | — | — |
| 1997-08-25 | $9.44 | $24.82 | 40,300 | — | — |
| 1997-08-22 | $9.31 | $24.49 | 63,000 | — | — |
| 1997-08-21 | $9.50 | $24.99 | 26,700 | — | — |
| 1997-08-20 | $9.50 | $24.99 | 31,200 | — | — |
| 1997-08-19 | $9.50 | $24.99 | 53,600 | — | — |
| 1997-08-18 | $9.50 | $24.99 | 23,500 | — | — |
| 1997-08-15 | $9.44 | $24.82 | 35,500 | — | — |
| 1997-08-14 | $9.56 | $25.15 | 17,500 | — | — |
| 1997-08-13 | $9.56 | $25.15 | 38,000 | — | — |
| 1997-08-12 | $9.63 | $25.14 | 46,900 | — | — |
| 1997-08-11 | $9.56 | $24.98 | 18,500 | — | — |
| 1997-08-08 | $9.56 | $24.98 | 34,400 | — | — |
| 1997-08-07 | $9.69 | $25.30 | 40,700 | — | — |
| 1997-08-06 | $9.69 | $25.30 | 22,800 | — | — |
| 1997-08-05 | $9.69 | $25.30 | 43,700 | — | — |
| 1997-08-04 | $9.69 | $25.30 | 116,900 | — | — |
| 1997-08-01 | $9.72 | $25.38 | 74,400 | — | — |
| 1997-07-31 | $9.75 | $25.47 | 23,000 | — | — |
| 1997-07-30 | $9.75 | $25.47 | 40,700 | — | — |
| 1997-07-29 | $9.75 | $25.47 | 142,000 | — | — |
| 1997-07-28 | $9.63 | $25.14 | 38,300 | — | — |
| 1997-07-25 | $9.63 | $25.14 | 22,300 | — | — |
| 1997-07-24 | $9.63 | $25.14 | 16,500 | — | — |
| 1997-07-23 | $9.56 | $24.98 | 31,200 | — | — |
| 1997-07-22 | $9.56 | $24.98 | 53,200 | — | — |
| 1997-07-21 | $9.50 | $24.81 | 54,900 | — | — |
| 1997-07-18 | $9.56 | $24.98 | 95,300 | — | — |
| 1997-07-17 | $9.63 | $25.14 | 32,500 | — | — |
| 1997-07-16 | $9.69 | $25.30 | 34,300 | — | — |
| 1997-07-15 | $9.69 | $25.30 | 25,400 | — | — |
| 1997-07-14 | $9.56 | $24.98 | 48,500 | — | — |
| 1997-07-11 | $9.63 | $25.14 | 46,100 | — | — |
| 1997-07-10 | $9.63 | $24.96 | 68,200 | — | — |
| 1997-07-09 | $9.56 | $24.80 | 61,700 | — | — |
| 1997-07-08 | $9.63 | $24.96 | 46,800 | — | — |
| 1997-07-07 | $9.56 | $24.80 | 36,200 | — | — |
| 1997-07-03 | $9.56 | $24.80 | 17,700 | — | — |
| 1997-07-02 | $9.50 | $24.64 | 39,300 | — | — |
| 1997-07-01 | $9.50 | $24.64 | 88,800 | — | — |
| 1997-06-30 | $9.44 | $24.48 | 42,400 | — | — |
| 1997-06-27 | $9.44 | $24.48 | 16,800 | — | — |
| 1997-06-26 | $9.38 | $24.32 | 16,400 | — | — |
| 1997-06-25 | $9.44 | $24.48 | 24,600 | — | — |
| 1997-06-24 | $9.50 | $24.64 | 48,900 | — | — |
| 1997-06-23 | $9.38 | $24.32 | 43,300 | — | — |
| 1997-06-20 | $9.38 | $24.32 | 6,500 | — | — |
| 1997-06-19 | $9.50 | $24.64 | 38,300 | — | — |
| 1997-06-18 | $9.50 | $24.64 | 47,100 | — | — |
| 1997-06-17 | $9.63 | $24.96 | 38,000 | — | — |
| 1997-06-16 | $9.50 | $24.64 | 53,800 | — | — |
| 1997-06-13 | $9.38 | $24.32 | 141,600 | — | — |
| 1997-06-12 | $9.50 | $24.64 | 21,300 | — | — |
| 1997-06-11 | $9.25 | $23.99 | 87,500 | — | — |
| 1997-06-10 | $9.50 | $24.47 | 90,900 | — | — |
| 1997-06-09 | $9.25 | $23.82 | 10,800 | — | — |
| 1997-06-06 | $9.38 | $24.14 | 14,900 | — | — |
| 1997-06-05 | $9.38 | $24.14 | 24,400 | — | — |
| 1997-06-04 | $9.38 | $24.14 | 35,700 | — | — |
| 1997-06-03 | $9.25 | $23.82 | 83,800 | — | — |
| 1997-06-02 | $9.25 | $23.82 | 75,900 | — | — |
| 1997-05-30 | $9.13 | $23.50 | 41,000 | — | — |
| 1997-05-29 | $9.19 | $23.66 | 51,100 | — | — |
| 1997-05-28 | $9.25 | $23.82 | 22,300 | — | — |
| 1997-05-27 | $9.25 | $23.82 | 46,600 | — | — |
| 1997-05-23 | $9.25 | $23.82 | 38,600 | — | — |
| 1997-05-22 | $9.13 | $23.50 | 21,900 | — | — |
| 1997-05-21 | $9.13 | $23.50 | 73,700 | — | — |
| 1997-05-20 | $9.13 | $23.50 | 134,800 | — | — |
| 1997-05-19 | $9.13 | $23.50 | 27,200 | — | — |
| 1997-05-16 | $9.00 | $23.18 | 39,200 | — | — |
| 1997-05-15 | $9.13 | $23.50 | 18,200 | — | — |
| 1997-05-14 | $9.13 | $23.50 | 19,400 | — | — |
| 1997-05-13 | $9.00 | $23.18 | 58,900 | — | — |
| 1997-05-12 | $9.13 | $23.33 | 35,300 | — | — |
| 1997-05-09 | $9.13 | $23.33 | 28,500 | — | — |
| 1997-05-08 | $9.13 | $23.33 | 9,900 | — | — |
| 1997-05-07 | $9.00 | $23.01 | 25,600 | — | — |
| 1997-05-06 | $9.00 | $23.01 | 27,400 | — | — |
| 1997-05-05 | $9.00 | $23.01 | 30,800 | — | — |
| 1997-05-02 | $9.13 | $23.33 | 39,100 | — | — |
| 1997-05-01 | $9.13 | $23.33 | 108,100 | — | — |
| 1997-04-30 | $8.94 | $22.85 | 93,600 | — | — |
| 1997-04-29 | $8.88 | $22.69 | 64,200 | — | — |
| 1997-04-28 | $8.75 | $22.37 | 65,200 | — | — |
| 1997-04-25 | $8.88 | $22.69 | 39,500 | — | — |
| 1997-04-24 | $8.88 | $22.69 | 34,200 | — | — |
| 1997-04-23 | $8.88 | $22.69 | 21,500 | — | — |
| 1997-04-22 | $8.88 | $22.69 | 27,700 | — | — |
| 1997-04-21 | $8.75 | $22.37 | 60,000 | — | — |
| 1997-04-18 | $8.75 | $22.37 | 24,400 | — | — |
| 1997-04-17 | $8.75 | $22.37 | 38,500 | — | — |
| 1997-04-16 | $8.75 | $22.37 | 68,700 | — | — |
| 1997-04-15 | $8.88 | $22.69 | 114,800 | — | — |
| 1997-04-14 | $8.75 | $22.37 | 34,400 | — | — |
| 1997-04-11 | $8.63 | $22.05 | 136,400 | — | — |
| 1997-04-10 | $9.00 | $22.84 | 130,200 | — | — |
| 1997-04-09 | $9.00 | $22.84 | 305,200 | — | — |
| 1997-04-08 | $9.13 | $23.15 | 10,200 | — | — |
| 1997-04-07 | $9.25 | $23.47 | 30,000 | — | — |
| 1997-04-04 | $9.25 | $23.47 | 36,300 | — | — |
| 1997-04-03 | $9.25 | $23.47 | 27,600 | — | — |
| 1997-04-02 | $9.13 | $23.15 | 25,100 | — | — |
| 1997-04-01 | $9.13 | $23.15 | 63,900 | — | — |
| 1997-03-31 | $9.25 | $23.47 | 26,200 | — | — |
| 1997-03-27 | $9.25 | $23.47 | 30,100 | — | — |
| 1997-03-26 | $9.38 | $23.79 | 61,100 | — | — |
| 1997-03-25 | $9.38 | $23.79 | 45,400 | — | — |
| 1997-03-24 | $9.25 | $23.47 | 35,700 | — | — |
| 1997-03-21 | $9.38 | $23.79 | 45,100 | — | — |
| 1997-03-20 | $9.25 | $23.47 | 23,800 | — | — |
| 1997-03-19 | $9.25 | $23.47 | 40,600 | — | — |
| 1997-03-18 | $9.38 | $23.79 | 48,700 | — | — |
| 1997-03-17 | $9.25 | $23.47 | 22,200 | — | — |
| 1997-03-14 | $9.38 | $23.79 | 17,300 | — | — |
| 1997-03-13 | $9.38 | $23.79 | 44,500 | — | — |
| 1997-03-12 | $9.25 | $23.47 | 36,000 | — | — |
| 1997-03-11 | $9.38 | $23.62 | 22,800 | — | — |
| 1997-03-10 | $9.38 | $23.62 | 18,200 | — | — |
| 1997-03-07 | $9.38 | $23.62 | 39,600 | — | — |
| 1997-03-06 | $9.38 | $23.62 | 28,300 | — | — |
| 1997-03-05 | $9.25 | $23.30 | 34,300 | — | — |
| 1997-03-04 | $9.38 | $23.62 | 26,900 | — | — |
| 1997-03-03 | $9.31 | $23.46 | 90,000 | — | — |
| 1997-02-28 | $9.38 | $23.62 | 27,000 | — | — |
| 1997-02-27 | $9.25 | $23.30 | 21,300 | — | — |
| 1997-02-26 | $9.38 | $23.62 | 35,700 | — | — |
| 1997-02-25 | $9.38 | $23.62 | 43,200 | — | — |
| 1997-02-24 | $9.38 | $23.62 | 34,600 | — | — |
| 1997-02-21 | $9.25 | $23.30 | 29,800 | — | — |
| 1997-02-20 | $9.25 | $23.30 | 32,900 | — | — |
| 1997-02-19 | $9.38 | $23.62 | 45,900 | — | — |
| 1997-02-18 | $9.38 | $23.62 | 21,600 | — | — |
| 1997-02-14 | $9.38 | $23.62 | 32,200 | — | — |
| 1997-02-13 | $9.38 | $23.62 | 32,000 | — | — |
| 1997-02-12 | $9.38 | $23.62 | 38,200 | — | — |
| 1997-02-11 | $9.38 | $23.45 | 23,700 | — | — |
| 1997-02-10 | $9.25 | $23.14 | 18,500 | — | — |
| 1997-02-07 | $9.38 | $23.45 | 63,900 | — | — |
| 1997-02-06 | $9.38 | $23.45 | 18,600 | — | — |
| 1997-02-05 | $9.38 | $23.45 | 15,100 | — | — |
| 1997-02-04 | $9.25 | $23.14 | 15,200 | — | — |
| 1997-02-03 | $9.25 | $23.14 | 54,900 | — | — |
| 1997-01-31 | $9.25 | $23.14 | 39,400 | — | — |
| 1997-01-30 | $9.25 | $23.14 | 24,900 | — | — |
| 1997-01-29 | $9.25 | $23.14 | 27,700 | — | — |
| 1997-01-28 | $9.25 | $23.14 | 33,400 | — | — |
| 1997-01-27 | $9.13 | $22.83 | 13,500 | — | — |
| 1997-01-24 | $9.25 | $23.14 | 25,100 | — | — |
| 1997-01-23 | $9.38 | $23.45 | 27,500 | — | — |
| 1997-01-22 | $9.38 | $23.45 | 40,000 | — | — |
| 1997-01-21 | $9.13 | $22.83 | 24,200 | — | — |
| 1997-01-20 | $9.25 | $23.14 | 28,500 | — | — |
| 1997-01-17 | $9.25 | $23.14 | 45,600 | — | — |
| 1997-01-16 | $9.13 | $22.83 | 51,700 | — | — |
| 1997-01-15 | $9.25 | $23.14 | 23,500 | — | — |
| 1997-01-14 | $9.31 | $23.29 | 16,400 | — | — |
| 1997-01-13 | $9.25 | $23.14 | 25,800 | — | — |
| 1997-01-10 | $9.38 | $23.28 | 31,500 | — | — |
| 1997-01-09 | $9.25 | $22.97 | 36,800 | — | — |
| 1997-01-08 | $9.25 | $22.97 | 41,900 | — | — |
| 1997-01-07 | $9.25 | $22.97 | 49,600 | — | — |
| 1997-01-06 | $9.25 | $22.97 | 32,800 | — | — |
| 1997-01-03 | $9.13 | $22.66 | 39,700 | — | — |
| 1997-01-02 | $9.13 | $22.66 | 101,300 | — | — |