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
- 1993-09-30 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 | $11.50 | $11.75 | 121,200 | — | — |
| 1997-12-30 | $11.25 | $11.49 | 157,800 | — | — |
| 1997-12-29 | $11.00 | $11.24 | 78,400 | — | — |
| 1997-12-26 | $10.75 | $10.98 | 1,800 | — | — |
| 1997-12-24 | $10.50 | $10.73 | 3,000 | — | — |
| 1997-12-23 | $10.50 | $10.73 | 5,600 | — | — |
| 1997-12-22 | $10.00 | $10.22 | 5,200 | — | — |
| 1997-12-19 | $10.19 | $10.41 | 26,000 | — | — |
| 1997-12-18 | $10.38 | $10.60 | 125,800 | — | — |
| 1997-12-17 | $11.19 | $11.43 | 105,200 | — | — |
| 1997-12-16 | $11.44 | $11.68 | 51,800 | — | — |
| 1997-12-15 | $10.63 | $10.85 | 98,400 | — | — |
| 1997-12-12 | $11.13 | $11.36 | 54,600 | — | — |
| 1997-12-11 | $11.19 | $11.43 | 70,200 | — | — |
| 1997-12-10 | $11.44 | $11.68 | 68,800 | — | — |
| 1997-12-09 | $11.38 | $11.62 | 36,200 | — | — |
| 1997-12-08 | $11.44 | $11.68 | 92,600 | — | — |
| 1997-12-05 | $11.38 | $11.62 | 161,200 | — | — |
| 1997-12-04 | $11.31 | $11.56 | 219,200 | — | — |
| 1997-12-03 | $10.44 | $10.66 | 231,200 | — | — |
| 1997-12-02 | $10.50 | $10.73 | 514,600 | — | — |
| 1997-12-01 | $9.63 | $9.83 | 260,800 | — | — |
| 1997-11-28 | $9.13 | $9.32 | 400 | — | — |
| 1997-11-26 | $9.00 | $9.19 | 193,600 | — | — |
| 1997-11-25 | $9.13 | $9.32 | 84,800 | — | — |
| 1997-11-24 | $9.38 | $9.58 | 48,600 | — | — |
| 1997-11-21 | $10.00 | $10.22 | 64,600 | — | — |
| 1997-11-20 | $10.63 | $10.85 | 73,600 | — | — |
| 1997-11-19 | $9.75 | $9.96 | 116,800 | — | — |
| 1997-11-18 | $10.38 | $10.60 | 22,000 | — | — |
| 1997-11-17 | $10.25 | $10.47 | 28,800 | — | — |
| 1997-11-14 | $10.38 | $10.60 | 126,800 | — | — |
| 1997-11-13 | $10.50 | $10.73 | 99,800 | — | — |
| 1997-11-12 | $10.63 | $10.85 | 19,200 | — | — |
| 1997-11-11 | $10.81 | $11.04 | 11,800 | — | — |
| 1997-11-10 | $10.88 | $11.11 | 56,000 | — | — |
| 1997-11-07 | $10.94 | $11.17 | 222,400 | — | — |
| 1997-11-06 | $11.00 | $11.24 | 10,600 | — | — |
| 1997-11-05 | $11.06 | $11.30 | 41,600 | — | — |
| 1997-11-04 | $11.13 | $11.36 | 78,200 | — | — |
| 1997-11-03 | $11.25 | $11.49 | 154,400 | — | — |
| 1997-10-31 | $10.56 | $10.79 | 166,000 | — | — |
| 1997-10-30 | $10.13 | $10.34 | 426,200 | — | — |
| 1997-10-29 | $10.75 | $10.98 | 78,200 | — | — |
| 1997-10-28 | $10.63 | $10.85 | 102,600 | — | — |
| 1997-10-27 | $10.38 | $10.60 | 358,600 | — | — |
| 1997-10-24 | $11.19 | $11.43 | 109,800 | — | — |
| 1997-10-23 | $11.56 | $11.81 | 352,400 | — | — |
| 1997-10-22 | $11.50 | $11.75 | 372,600 | — | — |
| 1997-10-21 | $11.19 | $11.43 | 3,845,400 | — | — |
| 1997-10-20 | $11.13 | $11.36 | 23,400 | — | — |
| 1997-10-17 | $11.00 | $11.24 | 44,800 | — | — |
| 1997-10-16 | $11.75 | $12.00 | 15,200 | — | — |
| 1997-10-15 | $11.66 | $11.91 | 30,000 | — | — |
| 1997-10-14 | $11.56 | $11.80 | 42,200 | — | — |
| 1997-10-13 | $11.25 | $11.48 | 31,400 | — | — |
| 1997-10-10 | $11.13 | $11.35 | 55,000 | — | — |
| 1997-10-09 | $11.38 | $11.61 | 51,800 | — | — |
| 1997-10-08 | $10.38 | $10.59 | 71,400 | — | — |
| 1997-10-07 | $10.38 | $10.59 | 4,000 | — | — |
| 1997-10-06 | $10.63 | $10.84 | 200 | — | — |
| 1997-10-03 | $10.75 | $10.97 | 104,400 | — | — |
| 1997-10-02 | $10.41 | $10.62 | 55,800 | — | — |
| 1997-10-01 | $10.50 | $10.72 | 15,200 | — | — |
| 1997-09-30 | $10.25 | $10.46 | 64,400 | — | — |
| 1997-09-29 | $10.58 | $10.80 | 3,000 | — | — |
| 1997-09-26 | $10.58 | $10.80 | 5,700 | — | — |
| 1997-09-25 | $10.38 | $10.59 | 12,600 | — | — |
| 1997-09-24 | $10.58 | $10.80 | 27,900 | — | — |
| 1997-09-23 | $10.58 | $10.80 | 18,000 | — | — |
| 1997-09-22 | $10.50 | $10.72 | 68,700 | — | — |
| 1997-09-19 | $10.54 | $10.76 | 33,900 | — | — |
| 1997-09-18 | $10.25 | $10.46 | 19,800 | — | — |
| 1997-09-17 | $10.38 | $10.59 | 43,200 | — | — |
| 1997-09-16 | $10.50 | $10.72 | 9,900 | — | — |
| 1997-09-15 | $10.46 | $10.67 | 24,900 | — | — |
| 1997-09-12 | $10.38 | $10.59 | 41,100 | — | — |
| 1997-09-11 | $10.50 | $10.72 | 81,300 | — | — |
| 1997-09-10 | $10.33 | $10.55 | 20,100 | — | — |
| 1997-09-09 | $10.50 | $10.72 | 44,400 | — | — |
| 1997-09-08 | $10.54 | $10.76 | 8,700 | — | — |
| 1997-09-05 | $10.42 | $10.63 | 46,800 | — | — |
| 1997-09-04 | $10.46 | $10.67 | 135,300 | — | — |
| 1997-09-03 | $10.83 | $11.06 | 139,800 | — | — |
| 1997-09-02 | $10.08 | $10.29 | 5,400 | — | — |
| 1997-08-29 | $9.83 | $10.04 | 28,200 | — | — |
| 1997-08-28 | $9.67 | $9.87 | 1,800 | — | — |
| 1997-08-27 | $9.25 | $9.44 | 0 | — | — |
| 1997-08-26 | $9.25 | $9.44 | 24,900 | — | — |
| 1997-08-25 | $9.50 | $9.70 | 17,100 | — | — |
| 1997-08-22 | $9.29 | $9.48 | 69,600 | — | — |
| 1997-08-21 | $9.50 | $9.70 | 26,700 | — | — |
| 1997-08-20 | $9.75 | $9.95 | 300 | — | — |
| 1997-08-19 | $9.58 | $9.78 | 85,200 | — | — |
| 1997-08-18 | $9.00 | $9.19 | 51,000 | — | — |
| 1997-08-15 | $9.50 | $9.70 | 29,700 | — | — |
| 1997-08-14 | $9.83 | $10.04 | 94,500 | — | — |
| 1997-08-13 | $9.83 | $10.04 | 70,800 | — | — |
| 1997-08-12 | $9.33 | $9.53 | 4,200 | — | — |
| 1997-08-11 | $9.17 | $9.36 | 3,300 | — | — |
| 1997-08-08 | $9.25 | $9.44 | 3,000 | — | — |
| 1997-08-07 | $9.25 | $9.44 | 9,000 | — | — |
| 1997-08-06 | $9.25 | $9.44 | 44,700 | — | — |
| 1997-08-05 | $9.33 | $9.53 | 1,500 | — | — |
| 1997-08-04 | $9.69 | $9.89 | 17,100 | — | — |
| 1997-08-01 | $9.75 | $9.95 | 6,600 | — | — |
| 1997-07-31 | $9.67 | $9.87 | 128,700 | — | — |
| 1997-07-30 | $9.75 | $9.95 | 67,500 | — | — |
| 1997-07-29 | $9.33 | $9.53 | 144,300 | — | — |
| 1997-07-28 | $8.92 | $9.10 | 1,200 | — | — |
| 1997-07-25 | $9.08 | $9.27 | 3,300 | — | — |
| 1997-07-24 | $8.67 | $8.85 | 300 | — | — |
| 1997-07-23 | $8.67 | $8.85 | 59,100 | — | — |
| 1997-07-22 | $8.67 | $8.85 | 17,100 | — | — |
| 1997-07-21 | $8.46 | $8.62 | 8,400 | — | — |
| 1997-07-18 | $8.46 | $8.62 | 35,700 | — | — |
| 1997-07-17 | $8.67 | $8.83 | 73,200 | — | — |
| 1997-07-16 | $8.67 | $8.83 | 92,400 | — | — |
| 1997-07-15 | $8.33 | $8.50 | 127,500 | — | — |
| 1997-07-14 | $8.25 | $8.41 | 4,500 | — | — |
| 1997-07-11 | $8.25 | $8.41 | 1,500 | — | — |
| 1997-07-10 | $8.50 | $8.66 | 0 | — | — |
| 1997-07-09 | $8.50 | $8.66 | 261,900 | — | — |
| 1997-07-08 | $8.38 | $8.54 | 0 | — | — |
| 1997-07-07 | $8.38 | $8.54 | 55,200 | — | — |
| 1997-07-03 | $8.33 | $8.50 | 0 | — | — |
| 1997-07-02 | $8.33 | $8.50 | 491,700 | — | — |
| 1997-07-01 | $8.50 | $8.66 | 8,700 | — | — |
| 1997-06-30 | $8.50 | $8.66 | 18,300 | — | — |
| 1997-06-27 | $8.33 | $8.50 | 1,200 | — | — |
| 1997-06-26 | $8.50 | $8.66 | 10,200 | — | — |
| 1997-06-25 | $8.50 | $8.66 | 248,100 | — | — |
| 1997-06-24 | $8.42 | $8.58 | 144,900 | — | — |
| 1997-06-23 | $8.29 | $8.45 | 20,700 | — | — |
| 1997-06-20 | $8.33 | $8.50 | 32,700 | — | — |
| 1997-06-19 | $8.25 | $8.41 | 33,000 | — | — |
| 1997-06-18 | $8.00 | $8.16 | 4,800 | — | — |
| 1997-06-17 | $8.13 | $8.28 | 73,200 | — | — |
| 1997-06-16 | $7.92 | $8.07 | 300 | — | — |
| 1997-06-13 | $7.92 | $8.07 | 31,800 | — | — |
| 1997-06-12 | $8.38 | $8.54 | 121,800 | — | — |
| 1997-06-11 | $8.58 | $8.75 | 57,900 | — | — |
| 1997-06-10 | $8.17 | $8.33 | 285,600 | — | — |
| 1997-06-09 | $7.83 | $7.99 | 48,600 | — | — |
| 1997-06-06 | $7.46 | $7.60 | 64,200 | — | — |
| 1997-06-05 | $7.58 | $7.73 | 1,800 | — | — |
| 1997-06-04 | $7.58 | $7.73 | 4,200 | — | — |
| 1997-06-03 | $7.50 | $7.65 | 28,500 | — | — |
| 1997-06-02 | $7.58 | $7.73 | 29,400 | — | — |
| 1997-05-30 | $7.38 | $7.52 | 92,400 | — | — |
| 1997-05-29 | $7.67 | $7.82 | 56,400 | — | — |
| 1997-05-28 | $7.67 | $7.82 | 91,800 | — | — |
| 1997-05-27 | $7.50 | $7.65 | 83,100 | — | — |
| 1997-05-23 | $7.33 | $7.48 | 381,900 | — | — |
| 1997-05-22 | $7.13 | $7.26 | 112,200 | — | — |
| 1997-05-21 | $7.08 | $7.22 | 32,400 | — | — |
| 1997-05-20 | $7.17 | $7.31 | 3,300 | — | — |
| 1997-05-19 | $7.08 | $7.22 | 135,300 | — | — |
| 1997-05-16 | $7.02 | $7.16 | 44,100 | — | — |
| 1997-05-15 | $7.04 | $7.18 | 58,500 | — | — |
| 1997-05-14 | $6.83 | $6.97 | 11,400 | — | — |
| 1997-05-13 | $7.08 | $7.22 | 6,000 | — | — |
| 1997-05-12 | $6.77 | $6.90 | 8,100 | — | — |
| 1997-05-09 | $7.08 | $7.22 | 6,900 | — | — |
| 1997-05-08 | $7.00 | $7.14 | 290,700 | — | — |
| 1997-05-07 | $6.75 | $6.88 | 22,500 | — | — |
| 1997-05-06 | $6.75 | $6.88 | 68,700 | — | — |
| 1997-05-05 | $6.67 | $6.80 | 78,600 | — | — |
| 1997-05-02 | $6.46 | $6.58 | 0 | — | — |
| 1997-05-01 | $6.47 | $6.59 | 0 | — | — |
| 1997-04-30 | $6.47 | $6.59 | 375 | — | — |
| 1997-04-29 | $6.47 | $6.59 | 0 | — | — |
| 1997-04-28 | $6.47 | $6.59 | 4,875 | — | — |
| 1997-04-25 | $6.50 | $6.63 | 0 | — | — |
| 1997-04-24 | $6.50 | $6.63 | 0 | — | — |
| 1997-04-23 | $6.50 | $6.63 | 0 | — | — |
| 1997-04-22 | $6.50 | $6.63 | 65,625 | — | — |
| 1997-04-21 | $6.60 | $6.73 | 5,625 | — | — |
| 1997-04-18 | $6.63 | $6.76 | 60,750 | — | — |
| 1997-04-17 | $6.60 | $6.73 | 375 | — | — |
| 1997-04-16 | $6.63 | $6.75 | 7,875 | — | — |
| 1997-04-15 | $6.63 | $6.75 | 47,625 | — | — |
| 1997-04-14 | $6.60 | $6.72 | 52,875 | — | — |
| 1997-04-11 | $6.67 | $6.79 | 0 | — | — |
| 1997-04-10 | $6.67 | $6.79 | 7,500 | — | — |
| 1997-04-09 | $6.63 | $6.75 | 61,875 | — | — |
| 1997-04-08 | $6.70 | $6.82 | 46,500 | — | — |
| 1997-04-07 | $6.63 | $6.75 | 11,250 | — | — |
| 1997-04-04 | $6.53 | $6.65 | 4,875 | — | — |
| 1997-04-03 | $6.73 | $6.86 | 375 | — | — |
| 1997-04-02 | $6.73 | $6.86 | 17,250 | — | — |
| 1997-04-01 | $6.53 | $6.65 | 32,625 | — | — |
| 1997-03-31 | $6.53 | $6.65 | 4,500 | — | — |
| 1997-03-27 | $6.67 | $6.79 | 22,125 | — | — |
| 1997-03-26 | $6.80 | $6.92 | 109,125 | — | — |
| 1997-03-25 | $6.53 | $6.65 | 1,875 | — | — |
| 1997-03-24 | $6.57 | $6.69 | 34,500 | — | — |
| 1997-03-21 | $6.53 | $6.65 | 3,000 | — | — |
| 1997-03-20 | $6.57 | $6.69 | 196,875 | — | — |
| 1997-03-19 | $6.53 | $6.65 | 0 | — | — |
| 1997-03-18 | $6.53 | $6.65 | 375 | — | — |
| 1997-03-17 | $6.57 | $6.69 | 21,375 | — | — |
| 1997-03-14 | $6.73 | $6.86 | 49,125 | — | — |
| 1997-03-13 | $6.60 | $6.72 | 0 | — | — |
| 1997-03-12 | $6.60 | $6.72 | 7,500 | — | — |
| 1997-03-11 | $6.60 | $6.72 | 2,625 | — | — |
| 1997-03-10 | $6.77 | $6.89 | 7,500 | — | — |
| 1997-03-07 | $6.67 | $6.79 | 4,875 | — | — |
| 1997-03-06 | $6.80 | $6.92 | 750 | — | — |
| 1997-03-05 | $6.67 | $6.79 | 7,500 | — | — |
| 1997-03-04 | $6.80 | $6.92 | 26,625 | — | — |
| 1997-03-03 | $6.73 | $6.86 | 0 | — | — |
| 1997-02-28 | $6.73 | $6.86 | 23,625 | — | — |
| 1997-02-27 | $6.53 | $6.65 | 16,875 | — | — |
| 1997-02-26 | $6.70 | $6.82 | 37,125 | — | — |
| 1997-02-25 | $6.73 | $6.86 | 51,375 | — | — |
| 1997-02-24 | $6.27 | $6.38 | 19,875 | — | — |
| 1997-02-21 | $6.13 | $6.24 | 45,750 | — | — |
| 1997-02-20 | $6.33 | $6.45 | 5,625 | — | — |
| 1997-02-19 | $6.27 | $6.38 | 29,250 | — | — |
| 1997-02-18 | $6.20 | $6.31 | 10,875 | — | — |
| 1997-02-14 | $6.13 | $6.24 | 4,125 | — | — |
| 1997-02-13 | $6.07 | $6.18 | 1,875 | — | — |
| 1997-02-12 | $6.13 | $6.24 | 6,750 | — | — |
| 1997-02-11 | $6.08 | $6.19 | 51,375 | — | — |
| 1997-02-10 | $6.13 | $6.24 | 12,750 | — | — |
| 1997-02-07 | $6.27 | $6.38 | 4,500 | — | — |
| 1997-02-06 | $6.33 | $6.45 | 102,000 | — | — |
| 1997-02-05 | $5.93 | $6.04 | 18,750 | — | — |
| 1997-02-04 | $6.00 | $6.11 | 21,750 | — | — |
| 1997-02-03 | $6.00 | $6.11 | 73,875 | — | — |
| 1997-01-31 | $5.97 | $6.08 | 66,000 | — | — |
| 1997-01-30 | $6.33 | $6.45 | 40,875 | — | — |
| 1997-01-29 | $6.27 | $6.38 | 75,375 | — | — |
| 1997-01-28 | $6.53 | $6.65 | 16,125 | — | — |
| 1997-01-27 | $6.53 | $6.65 | 6,375 | — | — |
| 1997-01-24 | $6.53 | $6.65 | 4,500 | — | — |
| 1997-01-23 | $6.60 | $6.72 | 35,625 | — | — |
| 1997-01-22 | $6.80 | $6.92 | 6,375 | — | — |
| 1997-01-21 | $6.80 | $6.92 | 13,500 | — | — |
| 1997-01-20 | $6.80 | $6.92 | 1,875 | — | — |
| 1997-01-17 | $6.80 | $6.92 | 5,250 | — | — |
| 1997-01-16 | $6.80 | $6.92 | 3,750 | — | — |
| 1997-01-15 | $6.93 | $7.06 | 3,000 | — | — |
| 1997-01-14 | $6.93 | $7.05 | 1,500 | — | — |
| 1997-01-13 | $6.93 | $7.05 | 45,375 | — | — |
| 1997-01-10 | $7.07 | $7.19 | 9,750 | — | — |
| 1997-01-09 | $7.13 | $7.25 | 52,875 | — | — |
| 1997-01-08 | $7.13 | $7.25 | 24,375 | — | — |
| 1997-01-07 | $7.13 | $7.25 | 6,000 | — | — |
| 1997-01-06 | $7.20 | $7.32 | 0 | — | — |
| 1997-01-03 | $7.20 | $7.32 | 27,000 | — | — |
| 1997-01-02 | $7.20 | $7.32 | 60,000 | — | — |