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
- 1995-05-23 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 | $5.44 | $5.44 | 576,600 | — | — |
| 1997-12-30 | $5.38 | $5.38 | 425,600 | — | — |
| 1997-12-29 | $5.44 | $5.44 | 200,200 | — | — |
| 1997-12-26 | $5.44 | $5.44 | 72,000 | — | — |
| 1997-12-24 | $5.50 | $5.50 | 227,400 | — | — |
| 1997-12-23 | $5.59 | $5.59 | 231,000 | — | — |
| 1997-12-22 | $5.81 | $5.81 | 181,400 | — | — |
| 1997-12-19 | $6.00 | $6.00 | 166,600 | — | — |
| 1997-12-18 | $6.06 | $6.06 | 116,200 | — | — |
| 1997-12-17 | $6.13 | $6.13 | 236,200 | — | — |
| 1997-12-16 | $6.31 | $6.31 | 208,800 | — | — |
| 1997-12-15 | $6.19 | $6.19 | 427,000 | — | — |
| 1997-12-12 | $6.22 | $6.22 | 133,400 | — | — |
| 1997-12-11 | $6.38 | $6.38 | 107,800 | — | — |
| 1997-12-10 | $6.75 | $6.75 | 474,400 | — | — |
| 1997-12-09 | $6.81 | $6.81 | 247,800 | — | — |
| 1997-12-08 | $6.91 | $6.91 | 528,600 | — | — |
| 1997-12-05 | $6.44 | $6.44 | 170,200 | — | — |
| 1997-12-04 | $6.56 | $6.56 | 250,600 | — | — |
| 1997-12-03 | $6.50 | $6.50 | 150,000 | — | — |
| 1997-12-02 | $6.50 | $6.50 | 149,600 | — | — |
| 1997-12-01 | $6.50 | $6.50 | 102,000 | — | — |
| 1997-11-28 | $6.50 | $6.50 | 15,200 | — | — |
| 1997-11-26 | $6.44 | $6.44 | 181,000 | — | — |
| 1997-11-25 | $6.50 | $6.50 | 305,400 | — | — |
| 1997-11-24 | $6.47 | $6.47 | 240,400 | — | — |
| 1997-11-21 | $6.56 | $6.56 | 272,200 | — | — |
| 1997-11-20 | $6.50 | $6.50 | 555,000 | — | — |
| 1997-11-19 | $6.38 | $6.38 | 320,600 | — | — |
| 1997-11-18 | $6.56 | $6.56 | 904,600 | — | — |
| 1997-11-17 | $6.91 | $6.91 | 809,800 | — | — |
| 1997-11-14 | $6.56 | $6.56 | 444,000 | — | — |
| 1997-11-13 | $6.13 | $6.13 | 897,800 | — | — |
| 1997-11-12 | $6.06 | $6.06 | 237,800 | — | — |
| 1997-11-11 | $6.25 | $6.25 | 254,000 | — | — |
| 1997-11-10 | $6.09 | $6.09 | 414,200 | — | — |
| 1997-11-07 | $6.44 | $6.44 | 464,400 | — | — |
| 1997-11-06 | $6.56 | $6.56 | 539,600 | — | — |
| 1997-11-05 | $6.25 | $6.25 | 202,000 | — | — |
| 1997-11-04 | $6.25 | $6.25 | 161,800 | — | — |
| 1997-11-03 | $6.38 | $6.38 | 193,600 | — | — |
| 1997-10-31 | $6.25 | $6.25 | 116,400 | — | — |
| 1997-10-30 | $6.19 | $6.19 | 566,200 | — | — |
| 1997-10-29 | $6.56 | $6.56 | 854,000 | — | — |
| 1997-10-28 | $6.00 | $6.00 | 858,200 | — | — |
| 1997-10-27 | $6.00 | $6.00 | 284,800 | — | — |
| 1997-10-24 | $6.59 | $6.59 | 174,600 | — | — |
| 1997-10-23 | $6.50 | $6.50 | 238,000 | — | — |
| 1997-10-22 | $6.75 | $6.75 | 170,800 | — | — |
| 1997-10-21 | $6.94 | $6.94 | 155,800 | — | — |
| 1997-10-20 | $6.81 | $6.81 | 67,600 | — | — |
| 1997-10-17 | $6.88 | $6.88 | 293,800 | — | — |
| 1997-10-16 | $6.94 | $6.94 | 510,600 | — | — |
| 1997-10-15 | $7.00 | $7.00 | 2,036,200 | — | — |
| 1997-10-14 | $6.47 | $6.47 | 308,200 | — | — |
| 1997-10-13 | $6.56 | $6.56 | 229,000 | — | — |
| 1997-10-10 | $6.63 | $6.63 | 291,400 | — | — |
| 1997-10-09 | $6.50 | $6.50 | 462,200 | — | — |
| 1997-10-08 | $6.63 | $6.63 | 221,600 | — | — |
| 1997-10-07 | $6.56 | $6.56 | 526,000 | — | — |
| 1997-10-06 | $6.53 | $6.53 | 1,181,600 | — | — |
| 1997-10-03 | $6.31 | $6.31 | 1,727,400 | — | — |
| 1997-10-02 | $6.25 | $6.25 | 8,116,400 | — | — |
| 1997-10-01 | $8.09 | $8.09 | 251,000 | — | — |
| 1997-09-30 | $8.19 | $8.19 | 189,000 | — | — |
| 1997-09-29 | $8.25 | $8.25 | 402,600 | — | — |
| 1997-09-26 | $8.31 | $8.31 | 106,600 | — | — |
| 1997-09-25 | $8.25 | $8.25 | 146,000 | — | — |
| 1997-09-24 | $8.25 | $8.25 | 704,600 | — | — |
| 1997-09-23 | $8.38 | $8.38 | 660,200 | — | — |
| 1997-09-22 | $8.41 | $8.41 | 744,800 | — | — |
| 1997-09-19 | $7.94 | $7.94 | 1,059,400 | — | — |
| 1997-09-18 | $8.06 | $8.06 | 2,005,200 | — | — |
| 1997-09-17 | $7.84 | $7.84 | 1,318,600 | — | — |
| 1997-09-16 | $8.56 | $8.56 | 762,400 | — | — |
| 1997-09-15 | $8.50 | $8.50 | 381,000 | — | — |
| 1997-09-12 | $8.50 | $8.50 | 512,000 | — | — |
| 1997-09-11 | $8.53 | $8.53 | 213,200 | — | — |
| 1997-09-10 | $8.66 | $8.66 | 1,636,600 | — | — |
| 1997-09-09 | $8.88 | $8.88 | 634,800 | — | — |
| 1997-09-08 | $9.69 | $9.69 | 184,200 | — | — |
| 1997-09-05 | $9.53 | $9.53 | 43,000 | — | — |
| 1997-09-04 | $9.63 | $9.63 | 189,800 | — | — |
| 1997-09-03 | $9.84 | $9.84 | 210,800 | — | — |
| 1997-09-02 | $9.88 | $9.88 | 445,600 | — | — |
| 1997-08-29 | $9.53 | $9.53 | 187,200 | — | — |
| 1997-08-28 | $9.56 | $9.56 | 295,800 | — | — |
| 1997-08-27 | $9.78 | $9.78 | 770,800 | — | — |
| 1997-08-26 | $9.47 | $9.47 | 788,400 | — | — |
| 1997-08-25 | $8.56 | $8.56 | 250,200 | — | — |
| 1997-08-22 | $8.53 | $8.53 | 103,800 | — | — |
| 1997-08-21 | $8.75 | $8.75 | 122,200 | — | — |
| 1997-08-20 | $8.88 | $8.88 | 131,600 | — | — |
| 1997-08-19 | $8.81 | $8.81 | 170,600 | — | — |
| 1997-08-18 | $8.72 | $8.72 | 118,400 | — | — |
| 1997-08-15 | $8.50 | $8.50 | 178,800 | — | — |
| 1997-08-14 | $8.44 | $8.44 | 224,800 | — | — |
| 1997-08-13 | $8.44 | $8.44 | 1,879,800 | — | — |
| 1997-08-12 | $8.38 | $8.38 | 334,400 | — | — |
| 1997-08-11 | $8.50 | $8.50 | 485,800 | — | — |
| 1997-08-08 | $8.75 | $8.75 | 212,600 | — | — |
| 1997-08-07 | $9.00 | $9.00 | 183,800 | — | — |
| 1997-08-06 | $9.19 | $9.19 | 503,000 | — | — |
| 1997-08-05 | $9.31 | $9.31 | 206,800 | — | — |
| 1997-08-04 | $9.25 | $9.25 | 211,600 | — | — |
| 1997-08-01 | $9.13 | $9.13 | 86,200 | — | — |
| 1997-07-31 | $9.25 | $9.25 | 180,800 | — | — |
| 1997-07-30 | $9.44 | $9.44 | 329,400 | — | — |
| 1997-07-29 | $9.13 | $9.13 | 207,600 | — | — |
| 1997-07-28 | $9.19 | $9.19 | 556,800 | — | — |
| 1997-07-25 | $9.00 | $9.00 | 687,400 | — | — |
| 1997-07-24 | $8.94 | $8.94 | 259,600 | — | — |
| 1997-07-23 | $9.06 | $9.06 | 543,000 | — | — |
| 1997-07-22 | $8.75 | $8.75 | 273,200 | — | — |
| 1997-07-21 | $9.06 | $9.06 | 736,200 | — | — |
| 1997-07-18 | $9.44 | $9.44 | 827,600 | — | — |
| 1997-07-17 | $9.63 | $9.63 | 2,557,200 | — | — |
| 1997-07-16 | $9.88 | $9.88 | 681,200 | — | — |
| 1997-07-15 | $9.56 | $9.56 | 1,481,200 | — | — |
| 1997-07-14 | $10.44 | $10.44 | 833,600 | — | — |
| 1997-07-11 | $9.94 | $9.94 | 797,600 | — | — |
| 1997-07-10 | $9.78 | $9.78 | 1,181,200 | — | — |
| 1997-07-09 | $9.06 | $9.06 | 1,132,000 | — | — |
| 1997-07-08 | $9.06 | $9.06 | 990,200 | — | — |
| 1997-07-07 | $8.50 | $8.50 | 130,600 | — | — |
| 1997-07-03 | $8.44 | $8.44 | 188,200 | — | — |
| 1997-07-02 | $8.56 | $8.56 | 266,200 | — | — |
| 1997-07-01 | $8.53 | $8.53 | 537,400 | — | — |
| 1997-06-30 | $8.56 | $8.56 | 814,400 | — | — |
| 1997-06-27 | $8.28 | $8.28 | 479,800 | — | — |
| 1997-06-26 | $8.25 | $8.25 | 893,600 | — | — |
| 1997-06-25 | $8.69 | $8.69 | 614,800 | — | — |
| 1997-06-24 | $8.81 | $8.81 | 773,600 | — | — |
| 1997-06-23 | $9.00 | $9.00 | 1,543,200 | — | — |
| 1997-06-20 | $8.31 | $8.31 | 1,046,800 | — | — |
| 1997-06-19 | $8.38 | $8.38 | 877,000 | — | — |
| 1997-06-18 | $8.47 | $8.47 | 1,501,400 | — | — |
| 1997-06-17 | $8.88 | $8.88 | 1,109,000 | — | — |
| 1997-06-16 | $8.75 | $8.75 | 487,400 | — | — |
| 1997-06-13 | $8.81 | $8.81 | 413,000 | — | — |
| 1997-06-12 | $8.56 | $8.56 | 501,400 | — | — |
| 1997-06-11 | $8.50 | $8.50 | 816,000 | — | — |
| 1997-06-10 | $8.81 | $8.81 | 1,882,400 | — | — |
| 1997-06-09 | $9.38 | $9.38 | 2,604,600 | — | — |
| 1997-06-06 | $8.13 | $8.13 | 665,600 | — | — |
| 1997-06-05 | $8.25 | $8.25 | 606,200 | — | — |
| 1997-06-04 | $8.06 | $8.06 | 404,200 | — | — |
| 1997-06-03 | $8.00 | $8.00 | 226,400 | — | — |
| 1997-06-02 | $8.38 | $8.38 | 129,200 | — | — |
| 1997-05-30 | $8.25 | $8.25 | 433,600 | — | — |
| 1997-05-29 | $8.00 | $8.00 | 96,000 | — | — |
| 1997-05-28 | $8.19 | $8.19 | 558,800 | — | — |
| 1997-05-27 | $8.19 | $8.19 | 807,800 | — | — |
| 1997-05-23 | $7.88 | $7.88 | 1,407,400 | — | — |
| 1997-05-22 | $7.50 | $7.50 | 2,680,400 | — | — |
| 1997-05-21 | $7.81 | $7.81 | 420,400 | — | — |
| 1997-05-20 | $8.31 | $8.31 | 653,600 | — | — |
| 1997-05-19 | $8.41 | $8.41 | 1,208,000 | — | — |
| 1997-05-16 | $9.75 | $9.75 | 287,400 | — | — |
| 1997-05-15 | $10.38 | $10.38 | 519,000 | — | — |
| 1997-05-14 | $9.81 | $9.81 | 535,000 | — | — |
| 1997-05-13 | $9.69 | $9.69 | 554,200 | — | — |
| 1997-05-12 | $9.50 | $9.50 | 236,600 | — | — |
| 1997-05-09 | $9.63 | $9.63 | 504,800 | — | — |
| 1997-05-08 | $9.44 | $9.44 | 609,000 | — | — |
| 1997-05-07 | $9.00 | $9.00 | 1,105,800 | — | — |
| 1997-05-06 | $8.75 | $8.75 | 507,000 | — | — |
| 1997-05-05 | $8.56 | $8.56 | 402,200 | — | — |
| 1997-05-02 | $8.50 | $8.50 | 436,200 | — | — |
| 1997-05-01 | $8.50 | $8.50 | 646,600 | — | — |
| 1997-04-30 | $8.25 | $8.25 | 1,217,600 | — | — |
| 1997-04-29 | $7.50 | $7.50 | 676,800 | — | — |
| 1997-04-28 | $7.19 | $7.19 | 100,800 | — | — |
| 1997-04-25 | $7.25 | $7.25 | 263,000 | — | — |
| 1997-04-24 | $7.50 | $7.50 | 366,600 | — | — |
| 1997-04-23 | $7.63 | $7.63 | 1,004,600 | — | — |
| 1997-04-22 | $6.59 | $6.59 | 620,200 | — | — |
| 1997-04-21 | $6.56 | $6.56 | 916,800 | — | — |
| 1997-04-18 | $6.88 | $6.88 | 467,400 | — | — |
| 1997-04-17 | $6.94 | $6.94 | 1,316,400 | — | — |
| 1997-04-16 | $7.88 | $7.88 | 887,600 | — | — |
| 1997-04-15 | $8.44 | $8.44 | 789,800 | — | — |
| 1997-04-14 | $8.31 | $8.31 | 439,200 | — | — |
| 1997-04-11 | $7.19 | $7.19 | 197,800 | — | — |
| 1997-04-10 | $7.50 | $7.50 | 300,600 | — | — |
| 1997-04-09 | $7.38 | $7.38 | 887,800 | — | — |
| 1997-04-08 | $6.63 | $6.63 | 369,800 | — | — |
| 1997-04-07 | $6.25 | $6.25 | 372,200 | — | — |
| 1997-04-04 | $6.81 | $6.81 | 893,600 | — | — |
| 1997-04-03 | $6.00 | $6.00 | 431,800 | — | — |
| 1997-04-02 | $6.50 | $6.50 | 198,000 | — | — |
| 1997-04-01 | $6.53 | $6.53 | 369,600 | — | — |
| 1997-03-31 | $6.88 | $6.88 | 350,200 | — | — |
| 1997-03-27 | $7.25 | $7.25 | 103,600 | — | — |
| 1997-03-26 | $7.31 | $7.31 | 189,800 | — | — |
| 1997-03-25 | $7.38 | $7.38 | 104,800 | — | — |
| 1997-03-24 | $7.25 | $7.25 | 72,200 | — | — |
| 1997-03-21 | $7.50 | $7.50 | 247,800 | — | — |
| 1997-03-20 | $7.50 | $7.50 | 346,000 | — | — |
| 1997-03-19 | $6.69 | $6.69 | 662,600 | — | — |
| 1997-03-18 | $7.13 | $7.13 | 748,000 | — | — |
| 1997-03-17 | $7.53 | $7.53 | 309,800 | — | — |
| 1997-03-14 | $7.88 | $7.88 | 232,800 | — | — |
| 1997-03-13 | $7.94 | $7.94 | 375,400 | — | — |
| 1997-03-12 | $8.25 | $8.25 | 191,000 | — | — |
| 1997-03-11 | $8.44 | $8.44 | 420,600 | — | — |
| 1997-03-10 | $7.84 | $7.84 | 666,800 | — | — |
| 1997-03-07 | $7.81 | $7.81 | 868,200 | — | — |
| 1997-03-06 | $8.50 | $8.50 | 191,400 | — | — |
| 1997-03-05 | $8.75 | $8.75 | 409,600 | — | — |
| 1997-03-04 | $8.88 | $8.88 | 454,600 | — | — |
| 1997-03-03 | $8.69 | $8.69 | 229,000 | — | — |
| 1997-02-28 | $8.38 | $8.38 | 634,400 | — | — |
| 1997-02-27 | $8.56 | $8.56 | 338,400 | — | — |
| 1997-02-26 | $8.69 | $8.69 | 722,800 | — | — |
| 1997-02-25 | $9.38 | $9.38 | 187,000 | — | — |
| 1997-02-24 | $9.75 | $9.75 | 202,000 | — | — |
| 1997-02-21 | $9.56 | $9.56 | 497,600 | — | — |
| 1997-02-20 | $10.19 | $10.19 | 296,600 | — | — |
| 1997-02-19 | $10.38 | $10.38 | 271,600 | — | — |
| 1997-02-18 | $10.69 | $10.69 | 369,200 | — | — |
| 1997-02-14 | $10.06 | $10.06 | 302,800 | — | — |
| 1997-02-13 | $10.31 | $10.31 | 217,400 | — | — |
| 1997-02-12 | $10.50 | $10.50 | 327,200 | — | — |
| 1997-02-11 | $10.06 | $10.06 | 279,200 | — | — |
| 1997-02-10 | $10.00 | $10.00 | 360,400 | — | — |
| 1997-02-07 | $9.94 | $9.94 | 1,223,600 | — | — |
| 1997-02-06 | $10.13 | $10.13 | 1,193,800 | — | — |
| 1997-02-05 | $10.19 | $10.19 | 1,383,200 | — | — |
| 1997-02-04 | $11.09 | $11.09 | 491,200 | — | — |
| 1997-02-03 | $11.63 | $11.63 | 847,000 | — | — |
| 1997-01-31 | $11.25 | $11.25 | 423,600 | — | — |
| 1997-01-30 | $12.13 | $12.13 | 476,800 | — | — |
| 1997-01-29 | $12.13 | $12.13 | 637,400 | — | — |
| 1997-01-28 | $12.61 | $12.61 | 766,200 | — | — |
| 1997-01-27 | $12.00 | $12.00 | 923,400 | — | — |
| 1997-01-24 | $12.13 | $12.13 | 1,764,800 | — | — |
| 1997-01-23 | $11.81 | $11.81 | 5,483,000 | — | — |
| 1997-01-22 | $9.75 | $9.75 | 1,001,000 | — | — |
| 1997-01-21 | $9.19 | $9.19 | 425,000 | — | — |
| 1997-01-20 | $9.06 | $9.06 | 530,200 | — | — |
| 1997-01-17 | $8.75 | $8.75 | 619,200 | — | — |
| 1997-01-16 | $9.00 | $9.00 | 771,600 | — | — |
| 1997-01-15 | $8.38 | $8.38 | 616,200 | — | — |
| 1997-01-14 | $9.06 | $9.06 | 717,200 | — | — |
| 1997-01-13 | $8.44 | $8.44 | 439,800 | — | — |
| 1997-01-10 | $7.81 | $7.81 | 391,400 | — | — |
| 1997-01-09 | $8.00 | $8.00 | 119,800 | — | — |
| 1997-01-08 | $8.13 | $8.13 | 557,800 | — | — |
| 1997-01-07 | $8.06 | $8.06 | 182,600 | — | — |
| 1997-01-06 | $8.19 | $8.19 | 373,800 | — | — |
| 1997-01-03 | $7.94 | $7.94 | 316,000 | — | — |
| 1997-01-02 | $8.00 | $8.00 | 833,200 | — | — |