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
- 1992-03-05 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 | $7.53 | $7.53 | 1,827,400 | — | — |
| 1997-12-30 | $7.47 | $7.47 | 369,800 | — | — |
| 1997-12-29 | $7.44 | $7.44 | 210,200 | — | — |
| 1997-12-26 | $7.44 | $7.44 | 98,000 | — | — |
| 1997-12-24 | $7.41 | $7.41 | 2,337,400 | — | — |
| 1997-12-23 | $7.81 | $7.81 | 204,000 | — | — |
| 1997-12-22 | $7.81 | $7.81 | 289,600 | — | — |
| 1997-12-19 | $7.56 | $7.56 | 150,000 | — | — |
| 1997-12-18 | $7.44 | $7.44 | 711,600 | — | — |
| 1997-12-17 | $7.50 | $7.50 | 735,800 | — | — |
| 1997-12-16 | $7.53 | $7.53 | 626,800 | — | — |
| 1997-12-15 | $7.38 | $7.37 | 433,200 | — | — |
| 1997-12-12 | $7.38 | $7.37 | 304,600 | — | — |
| 1997-12-11 | $7.66 | $7.66 | 193,200 | — | — |
| 1997-12-10 | $8.06 | $8.06 | 376,400 | — | — |
| 1997-12-09 | $8.16 | $8.16 | 75,200 | — | — |
| 1997-12-08 | $8.22 | $8.22 | 84,800 | — | — |
| 1997-12-05 | $8.00 | $8.00 | 87,200 | — | — |
| 1997-12-04 | $8.00 | $8.00 | 364,400 | — | — |
| 1997-12-03 | $7.88 | $7.87 | 199,400 | — | — |
| 1997-12-02 | $7.78 | $7.78 | 316,000 | — | — |
| 1997-12-01 | $7.97 | $7.97 | 295,000 | — | — |
| 1997-11-28 | $7.78 | $7.78 | 320,200 | — | — |
| 1997-11-26 | $7.50 | $7.50 | 680,600 | — | — |
| 1997-11-25 | $7.78 | $7.78 | 212,000 | — | — |
| 1997-11-24 | $7.84 | $7.84 | 282,200 | — | — |
| 1997-11-21 | $8.03 | $8.03 | 112,600 | — | — |
| 1997-11-20 | $8.19 | $8.19 | 189,000 | — | — |
| 1997-11-19 | $7.88 | $7.87 | 711,600 | — | — |
| 1997-11-18 | $8.16 | $8.16 | 159,000 | — | — |
| 1997-11-17 | $8.44 | $8.44 | 213,600 | — | — |
| 1997-11-14 | $8.53 | $8.53 | 148,200 | — | — |
| 1997-11-13 | $8.47 | $8.47 | 210,600 | — | — |
| 1997-11-12 | $8.50 | $8.50 | 55,800 | — | — |
| 1997-11-11 | $8.59 | $8.59 | 142,400 | — | — |
| 1997-11-10 | $8.53 | $8.53 | 209,000 | — | — |
| 1997-11-07 | $8.41 | $8.41 | 152,200 | — | — |
| 1997-11-06 | $8.69 | $8.69 | 208,000 | — | — |
| 1997-11-05 | $8.94 | $8.94 | 315,600 | — | — |
| 1997-11-04 | $8.69 | $8.69 | 191,800 | — | — |
| 1997-11-03 | $8.84 | $8.84 | 504,000 | — | — |
| 1997-10-31 | $8.22 | $8.22 | 373,800 | — | — |
| 1997-10-30 | $7.94 | $7.94 | 347,800 | — | — |
| 1997-10-29 | $8.06 | $8.06 | 955,600 | — | — |
| 1997-10-28 | $8.63 | $8.62 | 671,200 | — | — |
| 1997-10-27 | $8.09 | $8.09 | 240,400 | — | — |
| 1997-10-24 | $8.41 | $8.41 | 344,600 | — | — |
| 1997-10-23 | $8.53 | $8.53 | 532,600 | — | — |
| 1997-10-22 | $8.50 | $8.50 | 869,800 | — | — |
| 1997-10-21 | $8.81 | $8.81 | 267,200 | — | — |
| 1997-10-20 | $8.72 | $8.72 | 414,600 | — | — |
| 1997-10-17 | $8.75 | $8.75 | 978,200 | — | — |
| 1997-10-16 | $9.16 | $9.16 | 134,200 | — | — |
| 1997-10-15 | $9.31 | $9.31 | 145,600 | — | — |
| 1997-10-14 | $9.31 | $9.31 | 250,600 | — | — |
| 1997-10-13 | $9.44 | $9.44 | 82,600 | — | — |
| 1997-10-10 | $9.69 | $9.69 | 93,000 | — | — |
| 1997-10-09 | $9.72 | $9.72 | 112,200 | — | — |
| 1997-10-08 | $9.84 | $9.84 | 52,400 | — | — |
| 1997-10-07 | $9.97 | $9.97 | 134,200 | — | — |
| 1997-10-06 | $10.13 | $10.12 | 422,800 | — | — |
| 1997-10-03 | $9.72 | $9.72 | 187,200 | — | — |
| 1997-10-02 | $9.34 | $9.34 | 579,600 | — | — |
| 1997-10-01 | $9.34 | $9.34 | 207,000 | — | — |
| 1997-09-30 | $9.41 | $9.41 | 141,600 | — | — |
| 1997-09-29 | $9.59 | $9.59 | 113,000 | — | — |
| 1997-09-26 | $9.66 | $9.66 | 197,600 | — | — |
| 1997-09-25 | $9.56 | $9.56 | 190,400 | — | — |
| 1997-09-24 | $9.75 | $9.75 | 1,015,200 | — | — |
| 1997-09-23 | $9.94 | $9.94 | 291,600 | — | — |
| 1997-09-22 | $10.13 | $10.12 | 437,200 | — | — |
| 1997-09-19 | $10.09 | $10.09 | 220,600 | — | — |
| 1997-09-18 | $9.97 | $9.97 | 182,800 | — | — |
| 1997-09-17 | $9.97 | $9.97 | 389,200 | — | — |
| 1997-09-16 | $10.00 | $10.00 | 340,200 | — | — |
| 1997-09-15 | $9.94 | $9.94 | 177,000 | — | — |
| 1997-09-12 | $10.19 | $10.19 | 96,600 | — | — |
| 1997-09-11 | $10.06 | $10.06 | 362,400 | — | — |
| 1997-09-10 | $10.34 | $10.34 | 368,200 | — | — |
| 1997-09-09 | $9.94 | $9.94 | 102,400 | — | — |
| 1997-09-08 | $9.97 | $9.97 | 76,800 | — | — |
| 1997-09-05 | $9.84 | $9.84 | 82,800 | — | — |
| 1997-09-04 | $9.84 | $9.84 | 158,400 | — | — |
| 1997-09-03 | $10.00 | $10.00 | 659,200 | — | — |
| 1997-09-02 | $10.00 | $10.00 | 756,000 | — | — |
| 1997-08-29 | $9.81 | $9.81 | 300,400 | — | — |
| 1997-08-28 | $9.81 | $9.81 | 684,400 | — | — |
| 1997-08-27 | $9.88 | $9.87 | 1,491,000 | — | — |
| 1997-08-26 | $9.19 | $9.19 | 403,800 | — | — |
| 1997-08-25 | $8.84 | $8.84 | 161,200 | — | — |
| 1997-08-22 | $8.78 | $8.78 | 449,000 | — | — |
| 1997-08-21 | $8.69 | $8.69 | 345,200 | — | — |
| 1997-08-20 | $8.81 | $8.81 | 415,400 | — | — |
| 1997-08-19 | $8.84 | $8.84 | 667,000 | — | — |
| 1997-08-18 | $8.72 | $8.72 | 239,200 | — | — |
| 1997-08-15 | $8.94 | $8.94 | 272,200 | — | — |
| 1997-08-14 | $9.09 | $9.09 | 579,200 | — | — |
| 1997-08-13 | $8.94 | $8.94 | 869,200 | — | — |
| 1997-08-12 | $9.25 | $9.25 | 433,600 | — | — |
| 1997-08-11 | $9.28 | $9.28 | 247,800 | — | — |
| 1997-08-08 | $9.50 | $9.50 | 533,400 | — | — |
| 1997-08-07 | $9.81 | $9.81 | 324,200 | — | — |
| 1997-08-06 | $10.19 | $10.19 | 1,422,600 | — | — |
| 1997-08-05 | $9.63 | $9.63 | 390,800 | — | — |
| 1997-08-04 | $9.38 | $9.37 | 1,096,600 | — | — |
| 1997-08-01 | $9.31 | $9.31 | 237,400 | — | — |
| 1997-07-31 | $9.19 | $9.19 | 1,608,800 | — | — |
| 1997-07-30 | $9.47 | $9.47 | 1,043,800 | — | — |
| 1997-07-29 | $9.41 | $9.41 | 1,119,400 | — | — |
| 1997-07-28 | $8.91 | $8.91 | 725,200 | — | — |
| 1997-07-25 | $8.97 | $8.97 | 46,400 | — | — |
| 1997-07-24 | $9.03 | $9.03 | 287,000 | — | — |
| 1997-07-23 | $9.19 | $9.19 | 325,600 | — | — |
| 1997-07-22 | $9.03 | $9.03 | 533,600 | — | — |
| 1997-07-21 | $8.72 | $8.72 | 173,800 | — | — |
| 1997-07-18 | $8.88 | $8.88 | 820,200 | — | — |
| 1997-07-17 | $8.59 | $8.59 | 1,004,600 | — | — |
| 1997-07-16 | $8.28 | $8.28 | 318,800 | — | — |
| 1997-07-15 | $8.09 | $8.09 | 351,000 | — | — |
| 1997-07-14 | $8.03 | $8.03 | 169,600 | — | — |
| 1997-07-11 | $8.03 | $8.03 | 154,000 | — | — |
| 1997-07-10 | $8.22 | $8.22 | 286,400 | — | — |
| 1997-07-09 | $7.75 | $7.75 | 163,800 | — | — |
| 1997-07-08 | $7.72 | $7.72 | 161,800 | — | — |
| 1997-07-07 | $7.84 | $7.84 | 527,600 | — | — |
| 1997-07-03 | $7.94 | $7.94 | 87,200 | — | — |
| 1997-07-02 | $8.00 | $8.00 | 368,600 | — | — |
| 1997-07-01 | $8.22 | $8.22 | 215,200 | — | — |
| 1997-06-30 | $8.19 | $8.19 | 1,060,400 | — | — |
| 1997-06-27 | $7.75 | $7.75 | 546,000 | — | — |
| 1997-06-26 | $7.75 | $7.75 | 253,800 | — | — |
| 1997-06-25 | $7.72 | $7.72 | 443,400 | — | — |
| 1997-06-24 | $7.75 | $7.75 | 582,000 | — | — |
| 1997-06-23 | $7.75 | $7.75 | 306,600 | — | — |
| 1997-06-20 | $7.81 | $7.81 | 765,000 | — | — |
| 1997-06-19 | $7.75 | $7.75 | 572,400 | — | — |
| 1997-06-18 | $7.75 | $7.75 | 424,200 | — | — |
| 1997-06-17 | $7.75 | $7.75 | 556,600 | — | — |
| 1997-06-16 | $7.94 | $7.94 | 474,800 | — | — |
| 1997-06-13 | $7.63 | $7.62 | 567,800 | — | — |
| 1997-06-12 | $7.38 | $7.37 | 304,600 | — | — |
| 1997-06-11 | $7.19 | $7.19 | 233,600 | — | — |
| 1997-06-10 | $7.06 | $7.06 | 255,000 | — | — |
| 1997-06-09 | $7.06 | $7.06 | 290,800 | — | — |
| 1997-06-06 | $7.00 | $7.00 | 321,000 | — | — |
| 1997-06-05 | $7.00 | $7.00 | 313,600 | — | — |
| 1997-06-04 | $7.00 | $7.00 | 196,600 | — | — |
| 1997-06-03 | $6.94 | $6.94 | 555,400 | — | — |
| 1997-06-02 | $7.00 | $7.00 | 383,800 | — | — |
| 1997-05-30 | $7.00 | $7.00 | 481,400 | — | — |
| 1997-05-29 | $6.88 | $6.87 | 168,600 | — | — |
| 1997-05-28 | $7.31 | $7.31 | 928,200 | — | — |
| 1997-05-27 | $7.38 | $7.37 | 845,800 | — | — |
| 1997-05-23 | $7.38 | $7.37 | 771,200 | — | — |
| 1997-05-22 | $7.00 | $7.00 | 573,000 | — | — |
| 1997-05-21 | $7.06 | $7.06 | 1,133,000 | — | — |
| 1997-05-20 | $6.75 | $6.75 | 504,000 | — | — |
| 1997-05-19 | $6.50 | $6.50 | 506,800 | — | — |
| 1997-05-16 | $6.31 | $6.31 | 113,600 | — | — |
| 1997-05-15 | $6.38 | $6.37 | 337,400 | — | — |
| 1997-05-14 | $6.25 | $6.25 | 170,800 | — | — |
| 1997-05-13 | $6.19 | $6.19 | 486,200 | — | — |
| 1997-05-12 | $6.25 | $6.25 | 480,000 | — | — |
| 1997-05-09 | $6.06 | $6.06 | 659,000 | — | — |
| 1997-05-08 | $5.94 | $5.94 | 1,021,200 | — | — |
| 1997-05-07 | $5.75 | $5.75 | 382,800 | — | — |
| 1997-05-06 | $5.63 | $5.62 | 498,400 | — | — |
| 1997-05-05 | $5.56 | $5.56 | 248,600 | — | — |
| 1997-05-02 | $5.56 | $5.56 | 587,200 | — | — |
| 1997-05-01 | $5.44 | $5.44 | 187,000 | — | — |
| 1997-04-30 | $5.44 | $5.44 | 131,000 | — | — |
| 1997-04-29 | $5.44 | $5.44 | 538,000 | — | — |
| 1997-04-28 | $5.44 | $5.44 | 446,800 | — | — |
| 1997-04-25 | $5.38 | $5.37 | 72,800 | — | — |
| 1997-04-24 | $5.38 | $5.37 | 128,200 | — | — |
| 1997-04-23 | $5.31 | $5.31 | 119,800 | — | — |
| 1997-04-22 | $5.31 | $5.31 | 391,400 | — | — |
| 1997-04-21 | $5.31 | $5.31 | 140,800 | — | — |
| 1997-04-18 | $5.25 | $5.25 | 791,200 | — | — |
| 1997-04-17 | $5.19 | $5.19 | 220,400 | — | — |
| 1997-04-16 | $5.19 | $5.19 | 211,800 | — | — |
| 1997-04-15 | $5.44 | $5.44 | 382,200 | — | — |
| 1997-04-14 | $5.19 | $5.19 | 204,400 | — | — |
| 1997-04-11 | $5.25 | $5.25 | 143,200 | — | — |
| 1997-04-10 | $5.25 | $5.25 | 160,200 | — | — |
| 1997-04-09 | $5.25 | $5.25 | 219,400 | — | — |
| 1997-04-08 | $5.19 | $5.19 | 69,600 | — | — |
| 1997-04-07 | $5.19 | $5.19 | 217,800 | — | — |
| 1997-04-04 | $5.25 | $5.25 | 339,600 | — | — |
| 1997-04-03 | $5.19 | $5.19 | 191,000 | — | — |
| 1997-04-02 | $5.13 | $5.12 | 83,600 | — | — |
| 1997-04-01 | $5.13 | $5.12 | 263,600 | — | — |
| 1997-03-31 | $5.06 | $5.06 | 182,800 | — | — |
| 1997-03-27 | $5.13 | $5.12 | 128,200 | — | — |
| 1997-03-26 | $5.25 | $5.25 | 210,000 | — | — |
| 1997-03-25 | $5.19 | $5.19 | 341,800 | — | — |
| 1997-03-24 | $5.13 | $5.12 | 123,800 | — | — |
| 1997-03-21 | $5.06 | $5.06 | 320,400 | — | — |
| 1997-03-20 | $5.13 | $5.12 | 206,200 | — | — |
| 1997-03-19 | $5.13 | $5.12 | 200,600 | — | — |
| 1997-03-18 | $5.13 | $5.12 | 227,600 | — | — |
| 1997-03-17 | $5.13 | $5.12 | 229,600 | — | — |
| 1997-03-14 | $5.38 | $5.37 | 325,800 | — | — |
| 1997-03-13 | $5.38 | $5.37 | 611,000 | — | — |
| 1997-03-12 | $5.44 | $5.44 | 530,600 | — | — |
| 1997-03-11 | $5.31 | $5.31 | 690,600 | — | — |
| 1997-03-10 | $5.19 | $5.19 | 485,400 | — | — |
| 1997-03-07 | $5.19 | $5.19 | 746,000 | — | — |
| 1997-03-06 | $4.94 | $4.94 | 358,400 | — | — |
| 1997-03-05 | $5.00 | $5.00 | 374,200 | — | — |
| 1997-03-04 | $4.94 | $4.94 | 702,400 | — | — |
| 1997-03-03 | $5.06 | $5.06 | 611,000 | — | — |
| 1997-02-28 | $4.81 | $4.81 | 328,400 | — | — |
| 1997-02-27 | $4.81 | $4.81 | 2,522,800 | — | — |
| 1997-02-26 | $4.88 | $4.88 | 2,820,600 | — | — |
| 1997-02-25 | $5.81 | $5.81 | 242,600 | — | — |
| 1997-02-24 | $5.81 | $5.81 | 105,200 | — | — |
| 1997-02-21 | $5.88 | $5.87 | 171,200 | — | — |
| 1997-02-20 | $5.81 | $5.81 | 90,400 | — | — |
| 1997-02-19 | $5.81 | $5.81 | 304,800 | — | — |
| 1997-02-18 | $6.06 | $6.06 | 410,000 | — | — |
| 1997-02-14 | $6.13 | $6.12 | 284,200 | — | — |
| 1997-02-13 | $6.13 | $6.12 | 1,112,600 | — | — |
| 1997-02-12 | $5.94 | $5.94 | 749,000 | — | — |
| 1997-02-11 | $5.50 | $5.50 | 398,800 | — | — |
| 1997-02-10 | $5.44 | $5.44 | 491,600 | — | — |
| 1997-02-07 | $5.50 | $5.50 | 1,082,200 | — | — |
| 1997-02-06 | $5.50 | $5.50 | 333,600 | — | — |
| 1997-02-05 | $5.56 | $5.56 | 907,200 | — | — |
| 1997-02-04 | $5.44 | $5.44 | 1,056,200 | — | — |
| 1997-02-03 | $5.19 | $5.19 | 802,400 | — | — |
| 1997-01-31 | $4.81 | $4.81 | 104,800 | — | — |
| 1997-01-30 | $4.69 | $4.69 | 106,200 | — | — |
| 1997-01-29 | $4.56 | $4.56 | 109,200 | — | — |
| 1997-01-28 | $4.69 | $4.69 | 202,200 | — | — |
| 1997-01-27 | $4.69 | $4.69 | 58,000 | — | — |
| 1997-01-24 | $4.81 | $4.81 | 193,800 | — | — |
| 1997-01-23 | $4.81 | $4.81 | 681,800 | — | — |
| 1997-01-22 | $4.69 | $4.69 | 301,400 | — | — |
| 1997-01-21 | $4.81 | $4.81 | 310,600 | — | — |
| 1997-01-20 | $4.81 | $4.81 | 135,400 | — | — |
| 1997-01-17 | $4.81 | $4.81 | 230,400 | — | — |
| 1997-01-16 | $4.63 | $4.62 | 226,400 | — | — |
| 1997-01-15 | $4.69 | $4.69 | 327,600 | — | — |
| 1997-01-14 | $4.88 | $4.88 | 238,400 | — | — |
| 1997-01-13 | $4.50 | $4.50 | 158,600 | — | — |
| 1997-01-10 | $4.63 | $4.62 | 686,400 | — | — |
| 1997-01-09 | $4.63 | $4.62 | 677,000 | — | — |
| 1997-01-08 | $4.81 | $4.81 | 441,600 | — | — |
| 1997-01-07 | $5.00 | $5.00 | 440,600 | — | — |
| 1997-01-06 | $4.69 | $4.69 | 104,800 | — | — |
| 1997-01-03 | $4.69 | $4.69 | 290,000 | — | — |
| 1997-01-02 | $4.56 | $4.56 | 761,400 | — | — |