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
- 1991-05-10 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 | $7.00 | $7.00 | 255,200 | — | — |
| 1997-12-30 | $7.06 | $7.06 | 221,600 | — | — |
| 1997-12-29 | $7.09 | $7.09 | 516,200 | — | — |
| 1997-12-26 | $6.91 | $6.91 | 46,600 | — | — |
| 1997-12-24 | $6.94 | $6.94 | 99,200 | — | — |
| 1997-12-23 | $6.94 | $6.94 | 266,200 | — | — |
| 1997-12-22 | $7.00 | $7.00 | 139,200 | — | — |
| 1997-12-19 | $6.97 | $6.97 | 326,600 | — | — |
| 1997-12-18 | $7.22 | $7.22 | 377,800 | — | — |
| 1997-12-17 | $7.25 | $7.25 | 2,091,000 | — | — |
| 1997-12-16 | $7.06 | $7.06 | 130,800 | — | — |
| 1997-12-15 | $6.91 | $6.91 | 61,200 | — | — |
| 1997-12-12 | $7.09 | $7.09 | 231,600 | — | — |
| 1997-12-11 | $7.19 | $7.19 | 169,800 | — | — |
| 1997-12-10 | $7.25 | $7.25 | 28,000 | — | — |
| 1997-12-09 | $7.31 | $7.31 | 58,200 | — | — |
| 1997-12-08 | $7.44 | $7.44 | 108,800 | — | — |
| 1997-12-05 | $7.38 | $7.38 | 274,400 | — | — |
| 1997-12-04 | $7.16 | $7.16 | 498,800 | — | — |
| 1997-12-03 | $7.28 | $7.28 | 50,200 | — | — |
| 1997-12-02 | $7.25 | $7.25 | 238,800 | — | — |
| 1997-12-01 | $7.34 | $7.34 | 292,000 | — | — |
| 1997-11-28 | $7.34 | $7.34 | 34,000 | — | — |
| 1997-11-26 | $7.34 | $7.34 | 42,400 | — | — |
| 1997-11-25 | $7.38 | $7.38 | 80,200 | — | — |
| 1997-11-24 | $7.38 | $7.38 | 78,200 | — | — |
| 1997-11-21 | $7.28 | $7.28 | 58,600 | — | — |
| 1997-11-20 | $7.34 | $7.34 | 72,200 | — | — |
| 1997-11-19 | $7.47 | $7.47 | 64,800 | — | — |
| 1997-11-18 | $7.41 | $7.41 | 187,400 | — | — |
| 1997-11-17 | $7.31 | $7.31 | 46,600 | — | — |
| 1997-11-14 | $7.31 | $7.31 | 52,600 | — | — |
| 1997-11-13 | $7.19 | $7.19 | 164,200 | — | — |
| 1997-11-12 | $7.19 | $7.19 | 907,800 | — | — |
| 1997-11-11 | $7.31 | $7.31 | 331,400 | — | — |
| 1997-11-10 | $7.47 | $7.47 | 53,200 | — | — |
| 1997-11-07 | $7.38 | $7.38 | 227,400 | — | — |
| 1997-11-06 | $7.56 | $7.56 | 122,400 | — | — |
| 1997-11-05 | $7.53 | $7.53 | 86,200 | — | — |
| 1997-11-04 | $7.56 | $7.56 | 144,200 | — | — |
| 1997-11-03 | $7.63 | $7.63 | 90,200 | — | — |
| 1997-10-31 | $7.56 | $7.56 | 179,400 | — | — |
| 1997-10-30 | $7.69 | $7.69 | 49,400 | — | — |
| 1997-10-29 | $7.97 | $7.97 | 66,800 | — | — |
| 1997-10-28 | $7.91 | $7.91 | 178,600 | — | — |
| 1997-10-27 | $8.13 | $8.13 | 112,400 | — | — |
| 1997-10-24 | $8.31 | $8.31 | 574,400 | — | — |
| 1997-10-23 | $8.28 | $8.28 | 93,200 | — | — |
| 1997-10-22 | $8.44 | $8.44 | 263,600 | — | — |
| 1997-10-21 | $8.44 | $8.44 | 120,400 | — | — |
| 1997-10-20 | $8.50 | $8.50 | 92,800 | — | — |
| 1997-10-17 | $8.31 | $8.31 | 1,259,600 | — | — |
| 1997-10-16 | $8.56 | $8.56 | 355,000 | — | — |
| 1997-10-15 | $8.84 | $8.84 | 195,200 | — | — |
| 1997-10-14 | $8.81 | $8.81 | 500,000 | — | — |
| 1997-10-13 | $8.50 | $8.50 | 245,800 | — | — |
| 1997-10-10 | $8.50 | $8.50 | 1,200,600 | — | — |
| 1997-10-09 | $8.47 | $8.47 | 2,380,200 | — | — |
| 1997-10-08 | $9.69 | $9.69 | 268,400 | — | — |
| 1997-10-07 | $10.06 | $10.06 | 181,400 | — | — |
| 1997-10-06 | $10.22 | $10.22 | 395,000 | — | — |
| 1997-10-03 | $9.81 | $9.81 | 362,200 | — | — |
| 1997-10-02 | $9.69 | $9.69 | 262,800 | — | — |
| 1997-10-01 | $9.56 | $9.56 | 325,800 | — | — |
| 1997-09-30 | $9.44 | $9.44 | 47,400 | — | — |
| 1997-09-29 | $9.38 | $9.38 | 155,200 | — | — |
| 1997-09-26 | $9.41 | $9.41 | 117,200 | — | — |
| 1997-09-25 | $9.31 | $9.31 | 46,200 | — | — |
| 1997-09-24 | $9.19 | $9.19 | 159,400 | — | — |
| 1997-09-23 | $9.06 | $9.06 | 121,000 | — | — |
| 1997-09-22 | $9.16 | $9.16 | 82,600 | — | — |
| 1997-09-19 | $9.28 | $9.28 | 81,000 | — | — |
| 1997-09-18 | $9.31 | $9.31 | 66,600 | — | — |
| 1997-09-17 | $9.38 | $9.38 | 430,200 | — | — |
| 1997-09-16 | $9.38 | $9.38 | 253,600 | — | — |
| 1997-09-15 | $9.19 | $9.19 | 136,400 | — | — |
| 1997-09-12 | $9.25 | $9.25 | 238,000 | — | — |
| 1997-09-11 | $9.13 | $9.13 | 229,600 | — | — |
| 1997-09-10 | $9.22 | $9.22 | 302,200 | — | — |
| 1997-09-09 | $9.47 | $9.47 | 523,200 | — | — |
| 1997-09-08 | $9.31 | $9.31 | 124,200 | — | — |
| 1997-09-05 | $9.25 | $9.25 | 70,000 | — | — |
| 1997-09-04 | $9.28 | $9.28 | 53,800 | — | — |
| 1997-09-03 | $9.25 | $9.25 | 180,000 | — | — |
| 1997-09-02 | $9.38 | $9.38 | 155,200 | — | — |
| 1997-08-29 | $9.13 | $9.13 | 273,400 | — | — |
| 1997-08-28 | $9.22 | $9.22 | 411,600 | — | — |
| 1997-08-27 | $8.81 | $8.81 | 348,200 | — | — |
| 1997-08-26 | $8.38 | $8.38 | 92,000 | — | — |
| 1997-08-25 | $8.38 | $8.38 | 301,800 | — | — |
| 1997-08-22 | $8.31 | $8.31 | 227,200 | — | — |
| 1997-08-21 | $8.38 | $8.38 | 142,000 | — | — |
| 1997-08-20 | $8.44 | $8.44 | 110,200 | — | — |
| 1997-08-19 | $8.44 | $8.44 | 412,800 | — | — |
| 1997-08-18 | $8.38 | $8.38 | 356,800 | — | — |
| 1997-08-15 | $8.44 | $8.44 | 35,400 | — | — |
| 1997-08-14 | $8.59 | $8.59 | 14,000 | — | — |
| 1997-08-13 | $8.63 | $8.63 | 116,800 | — | — |
| 1997-08-12 | $8.63 | $8.63 | 19,600 | — | — |
| 1997-08-11 | $8.66 | $8.66 | 131,200 | — | — |
| 1997-08-08 | $8.88 | $8.88 | 53,200 | — | — |
| 1997-08-07 | $8.97 | $8.97 | 22,600 | — | — |
| 1997-08-06 | $9.00 | $9.00 | 85,600 | — | — |
| 1997-08-05 | $9.00 | $9.00 | 194,600 | — | — |
| 1997-08-04 | $8.75 | $8.75 | 64,200 | — | — |
| 1997-08-01 | $8.81 | $8.81 | 129,600 | — | — |
| 1997-07-31 | $9.03 | $9.03 | 66,600 | — | — |
| 1997-07-30 | $9.00 | $9.00 | 142,000 | — | — |
| 1997-07-29 | $8.84 | $8.84 | 96,800 | — | — |
| 1997-07-28 | $8.97 | $8.97 | 131,400 | — | — |
| 1997-07-25 | $8.97 | $8.97 | 85,400 | — | — |
| 1997-07-24 | $9.00 | $9.00 | 118,000 | — | — |
| 1997-07-23 | $9.03 | $9.03 | 161,200 | — | — |
| 1997-07-22 | $9.19 | $9.19 | 173,400 | — | — |
| 1997-07-21 | $9.00 | $9.00 | 102,800 | — | — |
| 1997-07-18 | $9.22 | $9.22 | 107,800 | — | — |
| 1997-07-17 | $9.19 | $9.19 | 653,000 | — | — |
| 1997-07-16 | $9.09 | $9.09 | 338,800 | — | — |
| 1997-07-15 | $9.03 | $9.03 | 733,800 | — | — |
| 1997-07-14 | $10.53 | $10.53 | 441,600 | — | — |
| 1997-07-11 | $9.94 | $9.94 | 84,600 | — | — |
| 1997-07-10 | $9.78 | $9.78 | 64,800 | — | — |
| 1997-07-09 | $9.69 | $9.69 | 159,200 | — | — |
| 1997-07-08 | $9.47 | $9.47 | 102,200 | — | — |
| 1997-07-07 | $9.59 | $9.59 | 73,800 | — | — |
| 1997-07-03 | $9.69 | $9.69 | 20,600 | — | — |
| 1997-07-02 | $9.63 | $9.63 | 28,600 | — | — |
| 1997-07-01 | $9.47 | $9.47 | 44,600 | — | — |
| 1997-06-30 | $9.56 | $9.56 | 60,200 | — | — |
| 1997-06-27 | $9.66 | $9.66 | 100,400 | — | — |
| 1997-06-26 | $9.50 | $9.50 | 102,400 | — | — |
| 1997-06-25 | $9.69 | $9.69 | 91,800 | — | — |
| 1997-06-24 | $9.69 | $9.69 | 114,400 | — | — |
| 1997-06-23 | $9.56 | $9.56 | 118,600 | — | — |
| 1997-06-20 | $9.44 | $9.44 | 129,200 | — | — |
| 1997-06-19 | $9.50 | $9.50 | 59,600 | — | — |
| 1997-06-18 | $9.44 | $9.44 | 153,800 | — | — |
| 1997-06-17 | $9.50 | $9.50 | 114,200 | — | — |
| 1997-06-16 | $9.56 | $9.56 | 44,600 | — | — |
| 1997-06-13 | $9.81 | $9.81 | 689,800 | — | — |
| 1997-06-12 | $9.56 | $9.56 | 663,800 | — | — |
| 1997-06-11 | $9.38 | $9.38 | 93,800 | — | — |
| 1997-06-10 | $9.25 | $9.25 | 165,000 | — | — |
| 1997-06-09 | $9.19 | $9.19 | 238,600 | — | — |
| 1997-06-06 | $9.19 | $9.19 | 136,000 | — | — |
| 1997-06-05 | $9.06 | $9.06 | 126,000 | — | — |
| 1997-06-04 | $9.06 | $9.06 | 104,200 | — | — |
| 1997-06-03 | $8.94 | $8.94 | 405,400 | — | — |
| 1997-06-02 | $8.69 | $8.69 | 230,600 | — | — |
| 1997-05-30 | $8.56 | $8.56 | 137,800 | — | — |
| 1997-05-29 | $8.63 | $8.63 | 77,400 | — | — |
| 1997-05-28 | $8.56 | $8.56 | 144,000 | — | — |
| 1997-05-27 | $8.50 | $8.50 | 167,200 | — | — |
| 1997-05-23 | $8.50 | $8.50 | 177,400 | — | — |
| 1997-05-22 | $8.44 | $8.44 | 23,800 | — | — |
| 1997-05-21 | $8.56 | $8.56 | 161,200 | — | — |
| 1997-05-20 | $8.50 | $8.50 | 156,600 | — | — |
| 1997-05-19 | $8.50 | $8.50 | 92,600 | — | — |
| 1997-05-16 | $8.63 | $8.63 | 94,000 | — | — |
| 1997-05-15 | $8.69 | $8.69 | 50,800 | — | — |
| 1997-05-14 | $8.69 | $8.69 | 43,400 | — | — |
| 1997-05-13 | $8.88 | $8.88 | 32,200 | — | — |
| 1997-05-12 | $8.88 | $8.88 | 41,400 | — | — |
| 1997-05-09 | $9.06 | $9.06 | 390,600 | — | — |
| 1997-05-08 | $9.31 | $9.31 | 143,000 | — | — |
| 1997-05-07 | $9.13 | $9.13 | 104,600 | — | — |
| 1997-05-06 | $9.31 | $9.31 | 282,400 | — | — |
| 1997-05-05 | $8.81 | $8.81 | 244,400 | — | — |
| 1997-05-02 | $8.69 | $8.69 | 249,600 | — | — |
| 1997-05-01 | $8.50 | $8.50 | 1,963,800 | — | — |
| 1997-04-30 | $8.31 | $8.31 | 395,000 | — | — |
| 1997-04-29 | $8.13 | $8.13 | 91,800 | — | — |
| 1997-04-28 | $8.13 | $8.13 | 214,200 | — | — |
| 1997-04-25 | $8.25 | $8.25 | 43,400 | — | — |
| 1997-04-24 | $8.25 | $8.25 | 39,000 | — | — |
| 1997-04-23 | $8.31 | $8.31 | 164,600 | — | — |
| 1997-04-22 | $8.44 | $8.44 | 37,200 | — | — |
| 1997-04-21 | $8.38 | $8.38 | 51,800 | — | — |
| 1997-04-18 | $8.50 | $8.50 | 31,800 | — | — |
| 1997-04-17 | $8.50 | $8.50 | 133,000 | — | — |
| 1997-04-16 | $8.56 | $8.56 | 39,600 | — | — |
| 1997-04-15 | $8.69 | $8.69 | 1,255,600 | — | — |
| 1997-04-14 | $8.44 | $8.44 | 18,600 | — | — |
| 1997-04-11 | $8.50 | $8.50 | 672,600 | — | — |
| 1997-04-10 | $8.69 | $8.69 | 198,800 | — | — |
| 1997-04-09 | $8.69 | $8.69 | 562,600 | — | — |
| 1997-04-08 | $8.63 | $8.63 | 103,400 | — | — |
| 1997-04-07 | $8.69 | $8.69 | 76,800 | — | — |
| 1997-04-04 | $8.63 | $8.63 | 177,800 | — | — |
| 1997-04-03 | $8.63 | $8.63 | 39,400 | — | — |
| 1997-04-02 | $8.75 | $8.75 | 140,800 | — | — |
| 1997-04-01 | $8.75 | $8.75 | 303,800 | — | — |
| 1997-03-31 | $8.88 | $8.88 | 539,400 | — | — |
| 1997-03-27 | $8.81 | $8.81 | 31,400 | — | — |
| 1997-03-26 | $8.75 | $8.75 | 61,200 | — | — |
| 1997-03-25 | $8.69 | $8.69 | 77,400 | — | — |
| 1997-03-24 | $9.00 | $9.00 | 570,600 | — | — |
| 1997-03-21 | $8.88 | $8.88 | 535,200 | — | — |
| 1997-03-20 | $8.75 | $8.75 | 317,600 | — | — |
| 1997-03-19 | $8.69 | $8.69 | 113,800 | — | — |
| 1997-03-18 | $8.63 | $8.63 | 43,800 | — | — |
| 1997-03-17 | $8.88 | $8.88 | 179,600 | — | — |
| 1997-03-14 | $9.06 | $9.06 | 106,600 | — | — |
| 1997-03-13 | $8.69 | $8.69 | 68,000 | — | — |
| 1997-03-12 | $8.94 | $8.94 | 222,400 | — | — |
| 1997-03-11 | $9.19 | $9.19 | 194,600 | — | — |
| 1997-03-10 | $8.75 | $8.75 | 78,600 | — | — |
| 1997-03-07 | $8.63 | $8.63 | 394,200 | — | — |
| 1997-03-06 | $8.63 | $8.63 | 508,200 | — | — |
| 1997-03-05 | $8.69 | $8.69 | 149,800 | — | — |
| 1997-03-04 | $8.56 | $8.56 | 214,400 | — | — |
| 1997-03-03 | $8.63 | $8.63 | 44,600 | — | — |
| 1997-02-28 | $8.63 | $8.63 | 138,000 | — | — |
| 1997-02-27 | $8.56 | $8.56 | 108,800 | — | — |
| 1997-02-26 | $8.50 | $8.50 | 111,600 | — | — |
| 1997-02-25 | $8.38 | $8.38 | 164,800 | — | — |
| 1997-02-24 | $8.31 | $8.31 | 109,400 | — | — |
| 1997-02-21 | $8.31 | $8.31 | 196,400 | — | — |
| 1997-02-20 | $8.38 | $8.38 | 131,800 | — | — |
| 1997-02-19 | $8.44 | $8.44 | 169,200 | — | — |
| 1997-02-18 | $8.63 | $8.63 | 75,200 | — | — |
| 1997-02-14 | $8.63 | $8.63 | 58,800 | — | — |
| 1997-02-13 | $8.56 | $8.56 | 118,600 | — | — |
| 1997-02-12 | $8.50 | $8.50 | 157,200 | — | — |
| 1997-02-11 | $8.56 | $8.56 | 73,000 | — | — |
| 1997-02-10 | $8.50 | $8.50 | 88,000 | — | — |
| 1997-02-07 | $8.69 | $8.69 | 63,600 | — | — |
| 1997-02-06 | $8.63 | $8.63 | 145,000 | — | — |
| 1997-02-05 | $8.63 | $8.63 | 489,200 | — | — |
| 1997-02-04 | $8.50 | $8.50 | 539,400 | — | — |
| 1997-02-03 | $8.31 | $8.31 | 93,200 | — | — |
| 1997-01-31 | $8.25 | $8.25 | 16,200 | — | — |
| 1997-01-30 | $8.25 | $8.25 | 52,600 | — | — |
| 1997-01-29 | $8.13 | $8.13 | 97,000 | — | — |
| 1997-01-28 | $8.25 | $8.25 | 100,600 | — | — |
| 1997-01-27 | $8.13 | $8.13 | 179,200 | — | — |
| 1997-01-24 | $8.25 | $8.25 | 139,600 | — | — |
| 1997-01-23 | $8.25 | $8.25 | 242,400 | — | — |
| 1997-01-22 | $8.50 | $8.50 | 222,400 | — | — |
| 1997-01-21 | $8.63 | $8.63 | 343,000 | — | — |
| 1997-01-20 | $8.25 | $8.25 | 380,600 | — | — |
| 1997-01-17 | $8.31 | $8.31 | 73,200 | — | — |
| 1997-01-16 | $8.13 | $8.13 | 34,400 | — | — |
| 1997-01-15 | $8.19 | $8.19 | 107,400 | — | — |
| 1997-01-14 | $8.13 | $8.13 | 218,400 | — | — |
| 1997-01-13 | $8.06 | $8.06 | 37,000 | — | — |
| 1997-01-10 | $8.13 | $8.13 | 288,800 | — | — |
| 1997-01-09 | $8.06 | $8.06 | 335,600 | — | — |
| 1997-01-08 | $8.38 | $8.38 | 687,200 | — | — |
| 1997-01-07 | $9.75 | $9.75 | 73,600 | — | — |
| 1997-01-06 | $9.63 | $9.63 | 141,400 | — | — |
| 1997-01-03 | $9.44 | $9.44 | 23,000 | — | — |
| 1997-01-02 | $9.38 | $9.38 | 22,800 | — | — |