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
- 1993-05-03 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 | $9.94 | $9.94 | 3,167,600 | — | — |
| 1997-12-30 | $10.25 | $10.25 | 2,577,200 | — | — |
| 1997-12-29 | $10.17 | $10.17 | 3,157,200 | — | — |
| 1997-12-26 | $9.44 | $9.44 | 912,000 | — | — |
| 1997-12-24 | $9.22 | $9.22 | 2,803,600 | — | — |
| 1997-12-23 | $9.63 | $9.63 | 3,764,800 | — | — |
| 1997-12-22 | $10.02 | $10.02 | 5,118,400 | — | — |
| 1997-12-19 | $9.77 | $9.77 | 11,188,800 | — | — |
| 1997-12-18 | $9.52 | $9.52 | 8,736,400 | — | — |
| 1997-12-17 | $10.38 | $10.37 | 16,267,600 | — | — |
| 1997-12-16 | $9.50 | $9.50 | 9,268,000 | — | — |
| 1997-12-15 | $8.72 | $8.72 | 11,734,400 | — | — |
| 1997-12-12 | $8.13 | $8.13 | 17,236,400 | — | — |
| 1997-12-11 | $9.45 | $9.45 | 11,221,200 | — | — |
| 1997-12-10 | $11.16 | $11.16 | 2,652,000 | — | — |
| 1997-12-09 | $11.23 | $11.23 | 1,836,400 | — | — |
| 1997-12-08 | $11.25 | $11.25 | 3,961,200 | — | — |
| 1997-12-05 | $10.78 | $10.78 | 2,015,600 | — | — |
| 1997-12-04 | $10.77 | $10.77 | 3,191,200 | — | — |
| 1997-12-03 | $10.64 | $10.64 | 8,706,400 | — | — |
| 1997-12-02 | $11.64 | $11.64 | 2,257,200 | — | — |
| 1997-12-01 | $12.47 | $12.47 | 1,497,200 | — | — |
| 1997-11-28 | $12.03 | $12.03 | 591,200 | — | — |
| 1997-11-26 | $12.13 | $12.13 | 1,330,400 | — | — |
| 1997-11-25 | $11.69 | $11.69 | 2,538,400 | — | — |
| 1997-11-24 | $11.61 | $11.61 | 2,958,800 | — | — |
| 1997-11-21 | $12.45 | $12.45 | 4,420,000 | — | — |
| 1997-11-20 | $12.66 | $12.66 | 3,336,800 | — | — |
| 1997-11-19 | $12.16 | $12.16 | 2,151,200 | — | — |
| 1997-11-18 | $11.97 | $11.97 | 4,288,400 | — | — |
| 1997-11-17 | $12.06 | $12.06 | 6,411,600 | — | — |
| 1997-11-14 | $10.66 | $10.66 | 5,570,400 | — | — |
| 1997-11-13 | $9.61 | $9.61 | 6,479,200 | — | — |
| 1997-11-12 | $9.97 | $9.97 | 8,796,800 | — | — |
| 1997-11-11 | $11.03 | $11.03 | 2,322,800 | — | — |
| 1997-11-10 | $11.50 | $11.50 | 1,469,200 | — | — |
| 1997-11-07 | $11.75 | $11.75 | 2,538,800 | — | — |
| 1997-11-06 | $12.14 | $12.14 | 1,713,200 | — | — |
| 1997-11-05 | $12.41 | $12.41 | 1,675,600 | — | — |
| 1997-11-04 | $12.03 | $12.03 | 1,804,400 | — | — |
| 1997-11-03 | $12.16 | $12.16 | 2,876,800 | — | — |
| 1997-10-31 | $11.34 | $11.34 | 3,653,600 | — | — |
| 1997-10-30 | $11.48 | $11.48 | 3,181,600 | — | — |
| 1997-10-29 | $12.16 | $12.16 | 4,108,400 | — | — |
| 1997-10-28 | $12.19 | $12.19 | 6,425,200 | — | — |
| 1997-10-27 | $11.25 | $11.25 | 4,404,400 | — | — |
| 1997-10-24 | $12.06 | $12.06 | 9,820,000 | — | — |
| 1997-10-23 | $12.44 | $12.44 | 4,135,200 | — | — |
| 1997-10-22 | $13.44 | $13.44 | 3,596,000 | — | — |
| 1997-10-21 | $13.73 | $13.73 | 2,742,800 | — | — |
| 1997-10-20 | $13.94 | $13.94 | 2,799,600 | — | — |
| 1997-10-17 | $13.84 | $13.84 | 4,622,000 | — | — |
| 1997-10-16 | $14.28 | $14.28 | 2,984,400 | — | — |
| 1997-10-15 | $14.59 | $14.59 | 7,490,000 | — | — |
| 1997-10-14 | $14.00 | $14.00 | 5,618,800 | — | — |
| 1997-10-13 | $14.03 | $14.03 | 11,583,600 | — | — |
| 1997-10-10 | $14.80 | $14.80 | 28,297,200 | — | — |
| 1997-10-09 | $16.69 | $16.69 | 13,556,400 | — | — |
| 1997-10-08 | $17.88 | $17.88 | 7,207,600 | — | — |
| 1997-10-07 | $17.16 | $17.16 | 3,215,200 | — | — |
| 1997-10-06 | $16.53 | $16.53 | 3,696,000 | — | — |
| 1997-10-03 | $16.13 | $16.13 | 2,130,800 | — | — |
| 1997-10-02 | $16.06 | $16.06 | 1,246,800 | — | — |
| 1997-10-01 | $15.76 | $15.76 | 3,118,000 | — | — |
| 1997-09-30 | $16.38 | $16.38 | 4,085,200 | — | — |
| 1997-09-29 | $15.97 | $15.97 | 3,243,200 | — | — |
| 1997-09-26 | $15.41 | $15.41 | 1,478,400 | — | — |
| 1997-09-25 | $15.34 | $15.34 | 2,227,600 | — | — |
| 1997-09-24 | $15.25 | $15.25 | 3,596,400 | — | — |
| 1997-09-23 | $15.66 | $15.66 | 2,733,600 | — | — |
| 1997-09-22 | $15.31 | $15.31 | 2,808,000 | — | — |
| 1997-09-19 | $14.72 | $14.72 | 1,507,200 | — | — |
| 1997-09-18 | $14.55 | $14.55 | 4,425,600 | — | — |
| 1997-09-17 | $14.41 | $14.41 | 7,341,200 | — | — |
| 1997-09-16 | $15.08 | $15.08 | 1,832,400 | — | — |
| 1997-09-15 | $15.18 | $15.18 | 1,294,800 | — | — |
| 1997-09-12 | $15.22 | $15.22 | 1,800,000 | — | — |
| 1997-09-11 | $15.38 | $15.38 | 1,261,200 | — | — |
| 1997-09-10 | $15.14 | $15.14 | 1,926,000 | — | — |
| 1997-09-09 | $15.38 | $15.38 | 1,828,000 | — | — |
| 1997-09-08 | $15.69 | $15.69 | 3,618,400 | — | — |
| 1997-09-05 | $15.13 | $15.13 | 3,130,800 | — | — |
| 1997-09-04 | $14.00 | $14.00 | 4,059,200 | — | — |
| 1997-09-03 | $14.09 | $14.09 | 4,625,600 | — | — |
| 1997-09-02 | $14.81 | $14.81 | 1,979,200 | — | — |
| 1997-08-29 | $14.81 | $14.81 | 1,003,200 | — | — |
| 1997-08-28 | $14.72 | $14.72 | 2,331,200 | — | — |
| 1997-08-27 | $14.86 | $14.86 | 3,140,400 | — | — |
| 1997-08-26 | $14.25 | $14.25 | 3,393,600 | — | — |
| 1997-08-25 | $13.75 | $13.75 | 4,860,800 | — | — |
| 1997-08-22 | $13.16 | $13.16 | 3,728,400 | — | — |
| 1997-08-21 | $12.41 | $12.41 | 1,548,000 | — | — |
| 1997-08-20 | $12.91 | $12.91 | 2,899,200 | — | — |
| 1997-08-19 | $12.47 | $12.47 | 2,294,800 | — | — |
| 1997-08-18 | $12.08 | $12.08 | 2,210,800 | — | — |
| 1997-08-15 | $11.76 | $11.76 | 1,834,800 | — | — |
| 1997-08-14 | $11.97 | $11.97 | 1,560,800 | — | — |
| 1997-08-13 | $12.06 | $12.06 | 3,104,400 | — | — |
| 1997-08-12 | $12.11 | $12.11 | 1,273,200 | — | — |
| 1997-08-11 | $12.16 | $12.16 | 3,113,200 | — | — |
| 1997-08-08 | $12.48 | $12.48 | 3,374,000 | — | — |
| 1997-08-07 | $12.55 | $12.55 | 1,944,400 | — | — |
| 1997-08-06 | $12.92 | $12.92 | 2,751,600 | — | — |
| 1997-08-05 | $13.16 | $13.16 | 4,507,600 | — | — |
| 1997-08-04 | $12.42 | $12.42 | 1,046,800 | — | — |
| 1997-08-01 | $12.50 | $12.50 | 1,872,000 | — | — |
| 1997-07-31 | $12.17 | $12.17 | 2,082,000 | — | — |
| 1997-07-30 | $12.44 | $12.44 | 1,531,600 | — | — |
| 1997-07-29 | $12.64 | $12.64 | 834,800 | — | — |
| 1997-07-28 | $12.72 | $12.72 | 3,662,000 | — | — |
| 1997-07-25 | $12.13 | $12.13 | 1,772,800 | — | — |
| 1997-07-24 | $12.50 | $12.50 | 2,468,000 | — | — |
| 1997-07-23 | $12.50 | $12.50 | 2,971,600 | — | — |
| 1997-07-22 | $12.50 | $12.50 | 4,784,800 | — | — |
| 1997-07-21 | $12.38 | $12.38 | 4,560,800 | — | — |
| 1997-07-18 | $12.03 | $12.03 | 4,805,600 | — | — |
| 1997-07-17 | $11.75 | $11.75 | 5,484,800 | — | — |
| 1997-07-16 | $12.16 | $12.16 | 5,383,200 | — | — |
| 1997-07-15 | $11.97 | $11.97 | 9,269,600 | — | — |
| 1997-07-14 | $12.64 | $12.64 | 12,243,200 | — | — |
| 1997-07-11 | $12.67 | $12.67 | 4,056,000 | — | — |
| 1997-07-10 | $12.27 | $12.27 | 2,784,800 | — | — |
| 1997-07-09 | $12.21 | $12.21 | 7,602,400 | — | — |
| 1997-07-08 | $12.20 | $12.20 | 8,282,400 | — | — |
| 1997-07-07 | $11.44 | $11.44 | 7,734,400 | — | — |
| 1997-07-03 | $10.75 | $10.75 | 3,248,800 | — | — |
| 1997-07-02 | $10.38 | $10.37 | 2,198,400 | — | — |
| 1997-07-01 | $10.16 | $10.16 | 2,408,800 | — | — |
| 1997-06-30 | $10.48 | $10.48 | 3,084,800 | — | — |
| 1997-06-27 | $10.39 | $10.39 | 3,020,000 | — | — |
| 1997-06-26 | $10.38 | $10.37 | 3,564,000 | — | — |
| 1997-06-25 | $10.40 | $10.40 | 2,921,600 | — | — |
| 1997-06-24 | $10.48 | $10.48 | 4,428,000 | — | — |
| 1997-06-23 | $10.25 | $10.25 | 5,136,800 | — | — |
| 1997-06-20 | $10.07 | $10.07 | 4,673,600 | — | — |
| 1997-06-19 | $10.19 | $10.19 | 7,412,800 | — | — |
| 1997-06-18 | $10.28 | $10.28 | 29,786,400 | — | — |
| 1997-06-17 | $8.61 | $8.61 | 6,138,400 | — | — |
| 1997-06-16 | $8.13 | $8.13 | 4,701,600 | — | — |
| 1997-06-13 | $7.91 | $7.91 | 3,632,000 | — | — |
| 1997-06-12 | $7.33 | $7.33 | 3,889,600 | — | — |
| 1997-06-11 | $7.06 | $7.06 | 4,512,000 | — | — |
| 1997-06-10 | $7.30 | $7.30 | 2,428,000 | — | — |
| 1997-06-09 | $7.52 | $7.52 | 2,666,400 | — | — |
| 1997-06-06 | $7.38 | $7.38 | 2,864,800 | — | — |
| 1997-06-05 | $7.37 | $7.37 | 1,657,600 | — | — |
| 1997-06-04 | $7.28 | $7.28 | 3,112,000 | — | — |
| 1997-06-03 | $7.52 | $7.52 | 2,745,600 | — | — |
| 1997-06-02 | $7.71 | $7.71 | 3,049,600 | — | — |
| 1997-05-30 | $7.32 | $7.32 | 7,759,200 | — | — |
| 1997-05-29 | $7.61 | $7.61 | 2,541,600 | — | — |
| 1997-05-28 | $7.97 | $7.97 | 4,182,400 | — | — |
| 1997-05-27 | $7.77 | $7.77 | 6,367,200 | — | — |
| 1997-05-23 | $7.64 | $7.64 | 4,429,600 | — | — |
| 1997-05-22 | $7.17 | $7.17 | 3,435,200 | — | — |
| 1997-05-21 | $6.92 | $6.92 | 4,568,000 | — | — |
| 1997-05-20 | $6.72 | $6.72 | 2,164,000 | — | — |
| 1997-05-19 | $6.47 | $6.47 | 1,158,400 | — | — |
| 1997-05-16 | $6.45 | $6.45 | 1,413,600 | — | — |
| 1997-05-15 | $6.64 | $6.64 | 2,884,000 | — | — |
| 1997-05-14 | $6.19 | $6.19 | 2,676,000 | — | — |
| 1997-05-13 | $6.41 | $6.41 | 1,514,400 | — | — |
| 1997-05-12 | $6.51 | $6.51 | 2,064,800 | — | — |
| 1997-05-09 | $6.61 | $6.61 | 2,187,200 | — | — |
| 1997-05-08 | $6.71 | $6.71 | 5,240,000 | — | — |
| 1997-05-07 | $6.66 | $6.66 | 4,868,800 | — | — |
| 1997-05-06 | $6.52 | $6.52 | 4,953,600 | — | — |
| 1997-05-05 | $6.91 | $6.91 | 7,271,200 | — | — |
| 1997-05-02 | $6.70 | $6.70 | 8,239,200 | — | — |
| 1997-05-01 | $6.01 | $6.01 | 4,152,800 | — | — |
| 1997-04-30 | $6.05 | $6.05 | 6,108,000 | — | — |
| 1997-04-29 | $5.97 | $5.97 | 5,733,600 | — | — |
| 1997-04-28 | $5.59 | $5.59 | 6,469,600 | — | — |
| 1997-04-25 | $5.09 | $5.09 | 1,917,600 | — | — |
| 1997-04-24 | $5.28 | $5.28 | 2,198,400 | — | — |
| 1997-04-23 | $5.34 | $5.34 | 2,548,000 | — | — |
| 1997-04-22 | $5.41 | $5.41 | 6,845,600 | — | — |
| 1997-04-21 | $5.13 | $5.13 | 2,647,200 | — | — |
| 1997-04-18 | $5.38 | $5.38 | 3,851,200 | — | — |
| 1997-04-17 | $5.28 | $5.28 | 3,648,800 | — | — |
| 1997-04-16 | $5.20 | $5.20 | 5,381,600 | — | — |
| 1997-04-15 | $5.39 | $5.39 | 6,683,200 | — | — |
| 1997-04-14 | $5.94 | $5.94 | 5,090,400 | — | — |
| 1997-04-11 | $5.64 | $5.64 | 5,397,600 | — | — |
| 1997-04-10 | $5.53 | $5.53 | 3,878,400 | — | — |
| 1997-04-09 | $5.67 | $5.67 | 6,275,200 | — | — |
| 1997-04-08 | $5.53 | $5.53 | 2,540,800 | — | — |
| 1997-04-07 | $5.48 | $5.48 | 5,460,800 | — | — |
| 1997-04-04 | $5.38 | $5.38 | 11,900,000 | — | — |
| 1997-04-03 | $4.72 | $4.72 | 12,047,200 | — | — |
| 1997-04-02 | $4.56 | $4.56 | 18,800,800 | — | — |
| 1997-04-01 | $5.20 | $5.20 | 6,747,200 | — | — |
| 1997-03-31 | $5.63 | $5.63 | 4,971,200 | — | — |
| 1997-03-27 | $6.07 | $6.07 | 5,672,800 | — | — |
| 1997-03-26 | $5.97 | $5.97 | 5,032,000 | — | — |
| 1997-03-25 | $5.59 | $5.59 | 2,512,800 | — | — |
| 1997-03-24 | $5.50 | $5.50 | 3,274,400 | — | — |
| 1997-03-21 | $5.70 | $5.70 | 3,440,000 | — | — |
| 1997-03-20 | $5.69 | $5.69 | 4,424,000 | — | — |
| 1997-03-19 | $5.70 | $5.70 | 17,164,800 | — | — |
| 1997-03-18 | $4.95 | $4.95 | 5,457,600 | — | — |
| 1997-03-17 | $4.92 | $4.92 | 7,623,200 | — | — |
| 1997-03-14 | $5.06 | $5.06 | 3,668,800 | — | — |
| 1997-03-13 | $5.03 | $5.03 | 7,432,800 | — | — |
| 1997-03-12 | $5.02 | $5.02 | 6,729,600 | — | — |
| 1997-03-11 | $4.86 | $4.86 | 9,924,000 | — | — |
| 1997-03-10 | $4.50 | $4.50 | 2,947,200 | — | — |
| 1997-03-07 | $4.25 | $4.25 | 1,492,800 | — | — |
| 1997-03-06 | $4.29 | $4.29 | 3,528,800 | — | — |
| 1997-03-05 | $4.31 | $4.31 | 3,137,600 | — | — |
| 1997-03-04 | $4.36 | $4.36 | 1,658,400 | — | — |
| 1997-03-03 | $4.20 | $4.20 | 2,296,800 | — | — |
| 1997-02-28 | $4.14 | $4.14 | 2,097,600 | — | — |
| 1997-02-27 | $4.06 | $4.06 | 1,149,600 | — | — |
| 1997-02-26 | $4.19 | $4.19 | 4,367,200 | — | — |
| 1997-02-25 | $4.08 | $4.08 | 4,448,800 | — | — |
| 1997-02-24 | $4.13 | $4.13 | 3,093,600 | — | — |
| 1997-02-21 | $4.05 | $4.05 | 5,048,000 | — | — |
| 1997-02-20 | $4.19 | $4.19 | 7,732,000 | — | — |
| 1997-02-19 | $4.50 | $4.50 | 1,382,400 | — | — |
| 1997-02-18 | $4.59 | $4.59 | 1,467,200 | — | — |
| 1997-02-14 | $4.70 | $4.70 | 2,474,400 | — | — |
| 1997-02-13 | $4.41 | $4.41 | 5,394,400 | — | — |
| 1997-02-12 | $4.59 | $4.59 | 7,930,400 | — | — |
| 1997-02-11 | $3.94 | $3.94 | 7,401,600 | — | — |
| 1997-02-10 | $4.22 | $4.22 | 5,348,000 | — | — |
| 1997-02-07 | $4.72 | $4.72 | 4,508,000 | — | — |
| 1997-02-06 | $5.05 | $5.05 | 3,075,200 | — | — |
| 1997-02-05 | $5.25 | $5.25 | 4,134,400 | — | — |
| 1997-02-04 | $5.58 | $5.58 | 2,553,600 | — | — |
| 1997-02-03 | $5.77 | $5.77 | 1,472,800 | — | — |
| 1997-01-31 | $5.91 | $5.91 | 1,394,400 | — | — |
| 1997-01-30 | $5.77 | $5.77 | 1,581,600 | — | — |
| 1997-01-29 | $5.67 | $5.67 | 2,524,000 | — | — |
| 1997-01-28 | $5.72 | $5.72 | 2,766,400 | — | — |
| 1997-01-27 | $5.50 | $5.50 | 3,670,400 | — | — |
| 1997-01-24 | $5.59 | $5.59 | 5,000,800 | — | — |
| 1997-01-23 | $5.63 | $5.63 | 1,013,600 | — | — |
| 1997-01-22 | $5.98 | $5.98 | 2,989,600 | — | — |
| 1997-01-21 | $5.83 | $5.83 | 4,272,000 | — | — |
| 1997-01-20 | $5.47 | $5.47 | 1,745,600 | — | — |
| 1997-01-17 | $5.44 | $5.44 | 912,800 | — | — |
| 1997-01-16 | $5.58 | $5.58 | 2,704,800 | — | — |
| 1997-01-15 | $5.58 | $5.58 | 8,108,800 | — | — |
| 1997-01-14 | $5.63 | $5.63 | 6,975,200 | — | — |
| 1997-01-13 | $5.31 | $5.31 | 2,868,000 | — | — |
| 1997-01-10 | $5.52 | $5.52 | 2,454,400 | — | — |
| 1997-01-09 | $5.69 | $5.69 | 8,713,600 | — | — |
| 1997-01-08 | $5.58 | $5.58 | 6,074,400 | — | — |
| 1997-01-07 | $5.33 | $5.33 | 2,378,400 | — | — |
| 1997-01-06 | $5.17 | $5.17 | 3,770,400 | — | — |
| 1997-01-03 | $5.02 | $5.02 | 4,472,800 | — | — |
| 1997-01-02 | $4.83 | $4.83 | 3,955,200 | — | — |