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
- 1988-05-02 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 | $9.03 | $9.03 | 888,400 | — | — |
| 1997-12-30 | $8.89 | $8.89 | 454,000 | — | — |
| 1997-12-29 | $8.81 | $8.81 | 645,200 | — | — |
| 1997-12-26 | $8.75 | $8.75 | 140,400 | — | — |
| 1997-12-24 | $8.77 | $8.77 | 367,200 | — | — |
| 1997-12-23 | $8.75 | $8.75 | 625,200 | — | — |
| 1997-12-22 | $8.70 | $8.70 | 1,866,000 | — | — |
| 1997-12-19 | $8.78 | $8.78 | 1,192,000 | — | — |
| 1997-12-18 | $8.67 | $8.67 | 1,262,800 | — | — |
| 1997-12-17 | $8.86 | $8.86 | 521,600 | — | — |
| 1997-12-16 | $8.77 | $8.77 | 650,400 | — | — |
| 1997-12-15 | $8.72 | $8.72 | 803,600 | — | — |
| 1997-12-12 | $8.63 | $8.63 | 708,000 | — | — |
| 1997-12-11 | $8.80 | $8.80 | 830,800 | — | — |
| 1997-12-10 | $8.95 | $8.95 | 589,600 | — | — |
| 1997-12-09 | $9.00 | $9.00 | 1,667,200 | — | — |
| 1997-12-08 | $9.11 | $9.11 | 852,000 | — | — |
| 1997-12-05 | $9.28 | $9.28 | 1,191,200 | — | — |
| 1997-12-04 | $9.23 | $9.23 | 1,702,800 | — | — |
| 1997-12-03 | $9.56 | $9.56 | 690,400 | — | — |
| 1997-12-02 | $9.72 | $9.72 | 217,600 | — | — |
| 1997-12-01 | $9.83 | $9.83 | 287,600 | — | — |
| 1997-11-28 | $9.78 | $9.78 | 149,200 | — | — |
| 1997-11-26 | $9.77 | $9.77 | 179,600 | — | — |
| 1997-11-25 | $9.88 | $9.87 | 1,006,000 | — | — |
| 1997-11-24 | $10.13 | $10.12 | 459,200 | — | — |
| 1997-11-21 | $10.34 | $10.34 | 1,160,400 | — | — |
| 1997-11-20 | $10.56 | $10.56 | 1,620,800 | — | — |
| 1997-11-19 | $10.44 | $10.44 | 1,442,400 | — | — |
| 1997-11-18 | $10.27 | $10.27 | 390,400 | — | — |
| 1997-11-17 | $10.30 | $10.30 | 1,209,200 | — | — |
| 1997-11-14 | $9.94 | $9.94 | 712,400 | — | — |
| 1997-11-13 | $9.81 | $9.81 | 353,600 | — | — |
| 1997-11-12 | $9.91 | $9.91 | 1,718,000 | — | — |
| 1997-11-11 | $10.02 | $10.02 | 746,800 | — | — |
| 1997-11-10 | $10.02 | $10.02 | 641,200 | — | — |
| 1997-11-07 | $10.25 | $10.25 | 518,800 | — | — |
| 1997-11-06 | $10.75 | $10.75 | 1,424,800 | — | — |
| 1997-11-05 | $10.69 | $10.69 | 853,600 | — | — |
| 1997-11-04 | $10.52 | $10.52 | 1,004,400 | — | — |
| 1997-11-03 | $10.63 | $10.62 | 1,748,400 | — | — |
| 1997-10-31 | $11.00 | $11.00 | 2,191,200 | — | — |
| 1997-10-30 | $10.11 | $10.11 | 955,600 | — | — |
| 1997-10-29 | $10.28 | $10.28 | 1,543,600 | — | — |
| 1997-10-28 | $10.25 | $10.25 | 2,877,200 | — | — |
| 1997-10-27 | $10.38 | $10.37 | 2,080,000 | — | — |
| 1997-10-24 | $11.20 | $11.20 | 8,398,000 | — | — |
| 1997-10-23 | $10.38 | $10.37 | 1,052,400 | — | — |
| 1997-10-22 | $10.83 | $10.83 | 1,090,800 | — | — |
| 1997-10-21 | $10.47 | $10.47 | 189,200 | — | — |
| 1997-10-20 | $10.14 | $10.14 | 407,600 | — | — |
| 1997-10-17 | $9.98 | $9.98 | 306,800 | — | — |
| 1997-10-16 | $10.20 | $10.20 | 300,000 | — | — |
| 1997-10-15 | $10.17 | $10.17 | 274,800 | — | — |
| 1997-10-14 | $10.23 | $10.23 | 203,200 | — | — |
| 1997-10-13 | $10.34 | $10.34 | 106,800 | — | — |
| 1997-10-10 | $10.41 | $10.41 | 1,194,400 | — | — |
| 1997-10-09 | $10.48 | $10.48 | 433,600 | — | — |
| 1997-10-08 | $10.50 | $10.50 | 216,800 | — | — |
| 1997-10-07 | $10.64 | $10.64 | 501,600 | — | — |
| 1997-10-06 | $10.61 | $10.61 | 496,000 | — | — |
| 1997-10-03 | $10.61 | $10.61 | 532,000 | — | — |
| 1997-10-02 | $10.92 | $10.92 | 246,800 | — | — |
| 1997-10-01 | $10.98 | $10.98 | 324,800 | — | — |
| 1997-09-30 | $10.86 | $10.86 | 552,000 | — | — |
| 1997-09-29 | $10.56 | $10.56 | 368,800 | — | — |
| 1997-09-26 | $10.50 | $10.50 | 855,600 | — | — |
| 1997-09-25 | $10.81 | $10.81 | 951,600 | — | — |
| 1997-09-24 | $10.94 | $10.94 | 737,200 | — | — |
| 1997-09-23 | $10.66 | $10.66 | 821,600 | — | — |
| 1997-09-22 | $10.58 | $10.58 | 628,800 | — | — |
| 1997-09-19 | $10.28 | $10.28 | 736,800 | — | — |
| 1997-09-18 | $10.23 | $10.23 | 320,800 | — | — |
| 1997-09-17 | $10.16 | $10.16 | 415,200 | — | — |
| 1997-09-16 | $10.16 | $10.16 | 355,200 | — | — |
| 1997-09-15 | $10.09 | $10.09 | 136,800 | — | — |
| 1997-09-12 | $10.16 | $10.16 | 332,000 | — | — |
| 1997-09-11 | $10.06 | $10.06 | 596,000 | — | — |
| 1997-09-10 | $10.09 | $10.09 | 576,800 | — | — |
| 1997-09-09 | $10.02 | $10.02 | 426,000 | — | — |
| 1997-09-08 | $10.03 | $10.03 | 742,800 | — | — |
| 1997-09-05 | $9.78 | $9.78 | 597,600 | — | — |
| 1997-09-04 | $9.66 | $9.66 | 532,000 | — | — |
| 1997-09-03 | $9.78 | $9.78 | 410,400 | — | — |
| 1997-09-02 | $9.95 | $9.95 | 1,895,600 | — | — |
| 1997-08-29 | $10.06 | $10.06 | 2,141,600 | — | — |
| 1997-08-28 | $9.36 | $9.36 | 1,196,400 | — | — |
| 1997-08-27 | $9.22 | $9.22 | 737,600 | — | — |
| 1997-08-26 | $9.11 | $9.11 | 1,289,600 | — | — |
| 1997-08-25 | $9.05 | $9.05 | 804,000 | — | — |
| 1997-08-22 | $9.08 | $9.08 | 1,246,400 | — | — |
| 1997-08-21 | $8.97 | $8.97 | 1,496,800 | — | — |
| 1997-08-20 | $8.78 | $8.78 | 356,000 | — | — |
| 1997-08-19 | $8.52 | $8.52 | 256,400 | — | — |
| 1997-08-18 | $8.41 | $8.41 | 516,800 | — | — |
| 1997-08-15 | $8.50 | $8.50 | 430,800 | — | — |
| 1997-08-14 | $8.75 | $8.75 | 368,000 | — | — |
| 1997-08-13 | $8.69 | $8.69 | 1,270,800 | — | — |
| 1997-08-12 | $8.72 | $8.72 | 1,131,200 | — | — |
| 1997-08-11 | $8.72 | $8.72 | 1,516,000 | — | — |
| 1997-08-08 | $8.58 | $8.58 | 1,469,600 | — | — |
| 1997-08-07 | $8.78 | $8.78 | 1,267,200 | — | — |
| 1997-08-06 | $8.69 | $8.69 | 816,000 | — | — |
| 1997-08-05 | $8.72 | $8.72 | 2,039,600 | — | — |
| 1997-08-04 | $8.58 | $8.58 | 1,268,800 | — | — |
| 1997-08-01 | $8.64 | $8.64 | 1,121,600 | — | — |
| 1997-07-31 | $8.63 | $8.63 | 2,391,600 | — | — |
| 1997-07-30 | $8.59 | $8.59 | 4,040,800 | — | — |
| 1997-07-29 | $8.34 | $8.34 | 765,600 | — | — |
| 1997-07-28 | $8.44 | $8.44 | 1,194,800 | — | — |
| 1997-07-25 | $8.41 | $8.41 | 1,418,800 | — | — |
| 1997-07-24 | $8.64 | $8.64 | 1,950,800 | — | — |
| 1997-07-23 | $8.69 | $8.69 | 925,200 | — | — |
| 1997-07-22 | $8.55 | $8.55 | 1,568,400 | — | — |
| 1997-07-21 | $8.23 | $8.23 | 633,600 | — | — |
| 1997-07-18 | $8.25 | $8.25 | 1,040,400 | — | — |
| 1997-07-17 | $8.42 | $8.42 | 1,474,000 | — | — |
| 1997-07-16 | $8.25 | $8.25 | 2,372,400 | — | — |
| 1997-07-15 | $8.41 | $8.41 | 1,174,000 | — | — |
| 1997-07-14 | $8.70 | $8.70 | 743,600 | — | — |
| 1997-07-11 | $8.70 | $8.70 | 223,200 | — | — |
| 1997-07-10 | $8.78 | $8.78 | 746,400 | — | — |
| 1997-07-09 | $8.86 | $8.86 | 235,600 | — | — |
| 1997-07-08 | $8.88 | $8.87 | 280,000 | — | — |
| 1997-07-07 | $8.69 | $8.69 | 553,200 | — | — |
| 1997-07-03 | $8.78 | $8.78 | 551,200 | — | — |
| 1997-07-02 | $8.78 | $8.78 | 2,675,200 | — | — |
| 1997-07-01 | $9.00 | $9.00 | 948,400 | — | — |
| 1997-06-30 | $9.25 | $9.25 | 1,848,400 | — | — |
| 1997-06-27 | $9.34 | $9.34 | 654,000 | — | — |
| 1997-06-26 | $9.22 | $9.22 | 1,756,800 | — | — |
| 1997-06-25 | $9.53 | $9.53 | 1,197,600 | — | — |
| 1997-06-24 | $9.81 | $9.81 | 1,196,400 | — | — |
| 1997-06-23 | $9.59 | $9.59 | 360,000 | — | — |
| 1997-06-20 | $9.69 | $9.69 | 834,000 | — | — |
| 1997-06-19 | $9.88 | $9.87 | 991,200 | — | — |
| 1997-06-18 | $9.72 | $9.72 | 240,000 | — | — |
| 1997-06-17 | $9.88 | $9.87 | 193,600 | — | — |
| 1997-06-16 | $9.84 | $9.84 | 948,000 | — | — |
| 1997-06-13 | $10.03 | $10.03 | 758,000 | — | — |
| 1997-06-12 | $9.88 | $9.87 | 1,556,800 | — | — |
| 1997-06-11 | $9.50 | $9.50 | 515,200 | — | — |
| 1997-06-10 | $9.56 | $9.56 | 311,200 | — | — |
| 1997-06-09 | $9.56 | $9.56 | 386,400 | — | — |
| 1997-06-06 | $9.56 | $9.56 | 906,000 | — | — |
| 1997-06-05 | $9.56 | $9.56 | 1,040,800 | — | — |
| 1997-06-04 | $9.47 | $9.47 | 167,200 | — | — |
| 1997-06-03 | $9.44 | $9.44 | 172,800 | — | — |
| 1997-06-02 | $9.50 | $9.50 | 546,800 | — | — |
| 1997-05-30 | $9.47 | $9.47 | 697,600 | — | — |
| 1997-05-29 | $9.59 | $9.59 | 560,400 | — | — |
| 1997-05-28 | $9.66 | $9.66 | 414,000 | — | — |
| 1997-05-27 | $9.66 | $9.66 | 208,000 | — | — |
| 1997-05-23 | $9.78 | $9.78 | 630,000 | — | — |
| 1997-05-22 | $9.75 | $9.75 | 539,200 | — | — |
| 1997-05-21 | $9.75 | $9.75 | 274,400 | — | — |
| 1997-05-20 | $9.78 | $9.78 | 694,000 | — | — |
| 1997-05-19 | $9.69 | $9.69 | 429,200 | — | — |
| 1997-05-16 | $9.69 | $9.69 | 214,800 | — | — |
| 1997-05-15 | $9.75 | $9.75 | 251,200 | — | — |
| 1997-05-14 | $9.81 | $9.81 | 313,200 | — | — |
| 1997-05-13 | $9.69 | $9.69 | 497,600 | — | — |
| 1997-05-12 | $9.69 | $9.69 | 689,600 | — | — |
| 1997-05-09 | $9.63 | $9.62 | 641,600 | — | — |
| 1997-05-08 | $9.69 | $9.69 | 1,078,800 | — | — |
| 1997-05-07 | $9.84 | $9.84 | 2,043,600 | — | — |
| 1997-05-06 | $9.75 | $9.75 | 4,084,400 | — | — |
| 1997-05-05 | $9.34 | $9.34 | 1,462,400 | — | — |
| 1997-05-02 | $8.81 | $8.81 | 544,400 | — | — |
| 1997-05-01 | $8.63 | $8.63 | 1,250,000 | — | — |
| 1997-04-30 | $8.44 | $8.44 | 376,800 | — | — |
| 1997-04-29 | $8.28 | $8.28 | 696,400 | — | — |
| 1997-04-28 | $8.09 | $8.09 | 464,000 | — | — |
| 1997-04-25 | $8.13 | $8.12 | 306,400 | — | — |
| 1997-04-24 | $8.31 | $8.31 | 530,000 | — | — |
| 1997-04-23 | $8.53 | $8.53 | 837,200 | — | — |
| 1997-04-22 | $8.41 | $8.41 | 176,000 | — | — |
| 1997-04-21 | $8.38 | $8.38 | 374,000 | — | — |
| 1997-04-18 | $8.34 | $8.34 | 538,400 | — | — |
| 1997-04-17 | $8.25 | $8.25 | 757,200 | — | — |
| 1997-04-16 | $8.22 | $8.22 | 498,800 | — | — |
| 1997-04-15 | $8.47 | $8.47 | 424,000 | — | — |
| 1997-04-14 | $8.44 | $8.44 | 104,400 | — | — |
| 1997-04-11 | $8.44 | $8.44 | 258,400 | — | — |
| 1997-04-10 | $8.44 | $8.44 | 719,600 | — | — |
| 1997-04-09 | $8.69 | $8.69 | 984,800 | — | — |
| 1997-04-08 | $8.78 | $8.78 | 2,079,200 | — | — |
| 1997-04-07 | $8.66 | $8.66 | 404,000 | — | — |
| 1997-04-04 | $8.78 | $8.78 | 508,400 | — | — |
| 1997-04-03 | $8.75 | $8.75 | 229,200 | — | — |
| 1997-04-02 | $8.75 | $8.75 | 647,600 | — | — |
| 1997-04-01 | $8.91 | $8.91 | 445,600 | — | — |
| 1997-03-31 | $9.06 | $9.06 | 753,200 | — | — |
| 1997-03-27 | $9.25 | $9.25 | 1,509,600 | — | — |
| 1997-03-26 | $9.28 | $9.28 | 1,699,600 | — | — |
| 1997-03-25 | $8.97 | $8.97 | 472,400 | — | — |
| 1997-03-24 | $8.88 | $8.87 | 444,400 | — | — |
| 1997-03-21 | $8.63 | $8.63 | 709,600 | — | — |
| 1997-03-20 | $8.69 | $8.69 | 792,400 | — | — |
| 1997-03-19 | $8.75 | $8.75 | 780,000 | — | — |
| 1997-03-18 | $8.28 | $8.28 | 1,379,600 | — | — |
| 1997-03-17 | $8.22 | $8.22 | 1,137,600 | — | — |
| 1997-03-14 | $8.25 | $8.25 | 608,800 | — | — |
| 1997-03-13 | $8.34 | $8.34 | 322,000 | — | — |
| 1997-03-12 | $8.41 | $8.41 | 909,600 | — | — |
| 1997-03-11 | $8.56 | $8.56 | 715,200 | — | — |
| 1997-03-10 | $8.72 | $8.72 | 474,400 | — | — |
| 1997-03-07 | $8.81 | $8.81 | 1,790,800 | — | — |
| 1997-03-06 | $8.50 | $8.50 | 1,417,200 | — | — |
| 1997-03-05 | $8.59 | $8.59 | 1,417,600 | — | — |
| 1997-03-04 | $8.78 | $8.78 | 924,800 | — | — |
| 1997-03-03 | $8.88 | $8.87 | 164,000 | — | — |
| 1997-02-28 | $8.78 | $8.78 | 378,000 | — | — |
| 1997-02-27 | $8.84 | $8.84 | 705,600 | — | — |
| 1997-02-26 | $8.75 | $8.75 | 300,400 | — | — |
| 1997-02-25 | $8.84 | $8.84 | 796,000 | — | — |
| 1997-02-24 | $8.75 | $8.75 | 634,000 | — | — |
| 1997-02-21 | $8.81 | $8.81 | 1,530,000 | — | — |
| 1997-02-20 | $8.94 | $8.94 | 223,200 | — | — |
| 1997-02-19 | $9.19 | $9.19 | 601,600 | — | — |
| 1997-02-18 | $9.38 | $9.37 | 609,200 | — | — |
| 1997-02-14 | $9.63 | $9.62 | 194,400 | — | — |
| 1997-02-13 | $9.66 | $9.66 | 270,000 | — | — |
| 1997-02-12 | $9.75 | $9.75 | 510,000 | — | — |
| 1997-02-11 | $9.78 | $9.78 | 248,000 | — | — |
| 1997-02-10 | $9.88 | $9.87 | 556,800 | — | — |
| 1997-02-07 | $9.88 | $9.87 | 1,144,800 | — | — |
| 1997-02-06 | $9.88 | $9.87 | 333,200 | — | — |
| 1997-02-05 | $9.81 | $9.81 | 514,000 | — | — |
| 1997-02-04 | $9.88 | $9.87 | 1,245,600 | — | — |
| 1997-02-03 | $9.88 | $9.87 | 446,400 | — | — |
| 1997-01-31 | $9.84 | $9.84 | 2,928,800 | — | — |
| 1997-01-30 | $9.63 | $9.62 | 1,391,600 | — | — |
| 1997-01-29 | $9.94 | $9.94 | 794,000 | — | — |
| 1997-01-28 | $10.00 | $10.00 | 785,200 | — | — |
| 1997-01-27 | $9.81 | $9.81 | 1,044,800 | — | — |
| 1997-01-24 | $9.75 | $9.75 | 645,600 | — | — |
| 1997-01-23 | $9.81 | $9.81 | 562,800 | — | — |
| 1997-01-22 | $9.91 | $9.91 | 508,000 | — | — |
| 1997-01-21 | $9.94 | $9.94 | 619,200 | — | — |
| 1997-01-20 | $9.50 | $9.50 | 282,800 | — | — |
| 1997-01-17 | $9.44 | $9.44 | 418,800 | — | — |
| 1997-01-16 | $9.31 | $9.31 | 935,600 | — | — |
| 1997-01-15 | $9.19 | $9.19 | 922,000 | — | — |
| 1997-01-14 | $9.22 | $9.22 | 2,482,800 | — | — |
| 1997-01-13 | $8.81 | $8.81 | 696,000 | — | — |
| 1997-01-10 | $8.78 | $8.78 | 652,800 | — | — |
| 1997-01-09 | $8.72 | $8.72 | 386,400 | — | — |
| 1997-01-08 | $8.72 | $8.72 | 543,600 | — | — |
| 1997-01-07 | $8.91 | $8.91 | 682,400 | — | — |
| 1997-01-06 | $8.63 | $8.63 | 442,000 | — | — |
| 1997-01-03 | $8.69 | $8.69 | 656,800 | — | — |
| 1997-01-02 | $8.75 | $8.75 | 301,200 | — | — |