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
- 1995-10-06 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 | $6.06 | $6.06 | 364,400 | — | — |
| 1997-12-30 | $5.88 | $5.88 | 329,200 | — | — |
| 1997-12-29 | $5.78 | $5.78 | 1,052,000 | — | — |
| 1997-12-26 | $5.78 | $5.78 | 49,600 | — | — |
| 1997-12-24 | $5.72 | $5.72 | 64,000 | — | — |
| 1997-12-23 | $5.63 | $5.62 | 177,200 | — | — |
| 1997-12-22 | $5.69 | $5.69 | 540,800 | — | — |
| 1997-12-19 | $5.75 | $5.75 | 259,200 | — | — |
| 1997-12-18 | $5.81 | $5.81 | 235,200 | — | — |
| 1997-12-17 | $5.94 | $5.94 | 319,600 | — | — |
| 1997-12-16 | $6.13 | $6.13 | 78,800 | — | — |
| 1997-12-15 | $6.13 | $6.13 | 159,200 | — | — |
| 1997-12-12 | $6.13 | $6.13 | 480,400 | — | — |
| 1997-12-11 | $6.09 | $6.09 | 200,800 | — | — |
| 1997-12-10 | $6.19 | $6.19 | 206,000 | — | — |
| 1997-12-09 | $6.34 | $6.34 | 195,200 | — | — |
| 1997-12-08 | $6.53 | $6.53 | 97,200 | — | — |
| 1997-12-05 | $6.56 | $6.56 | 81,200 | — | — |
| 1997-12-04 | $6.53 | $6.53 | 80,000 | — | — |
| 1997-12-03 | $6.66 | $6.66 | 92,800 | — | — |
| 1997-12-02 | $6.69 | $6.69 | 186,400 | — | — |
| 1997-12-01 | $6.53 | $6.53 | 154,800 | — | — |
| 1997-11-28 | $6.88 | $6.88 | 72,800 | — | — |
| 1997-11-26 | $6.72 | $6.72 | 72,800 | — | — |
| 1997-11-25 | $6.77 | $6.77 | 447,200 | — | — |
| 1997-11-24 | $6.81 | $6.81 | 183,600 | — | — |
| 1997-11-21 | $6.98 | $6.98 | 260,800 | — | — |
| 1997-11-20 | $7.00 | $7.00 | 917,600 | — | — |
| 1997-11-19 | $6.58 | $6.58 | 478,800 | — | — |
| 1997-11-18 | $6.34 | $6.34 | 381,600 | — | — |
| 1997-11-17 | $6.52 | $6.52 | 134,800 | — | — |
| 1997-11-14 | $6.50 | $6.50 | 106,800 | — | — |
| 1997-11-13 | $6.63 | $6.63 | 477,600 | — | — |
| 1997-11-12 | $6.50 | $6.50 | 285,200 | — | — |
| 1997-11-11 | $6.69 | $6.69 | 480,800 | — | — |
| 1997-11-10 | $6.75 | $6.75 | 196,800 | — | — |
| 1997-11-07 | $6.78 | $6.78 | 155,600 | — | — |
| 1997-11-06 | $6.69 | $6.69 | 163,600 | — | — |
| 1997-11-05 | $6.56 | $6.56 | 84,400 | — | — |
| 1997-11-04 | $6.59 | $6.59 | 164,400 | — | — |
| 1997-11-03 | $6.53 | $6.53 | 264,400 | — | — |
| 1997-10-31 | $6.50 | $6.50 | 112,000 | — | — |
| 1997-10-30 | $6.13 | $6.13 | 534,800 | — | — |
| 1997-10-29 | $6.44 | $6.44 | 78,400 | — | — |
| 1997-10-28 | $6.50 | $6.50 | 522,400 | — | — |
| 1997-10-27 | $5.75 | $5.75 | 555,200 | — | — |
| 1997-10-24 | $6.70 | $6.70 | 72,800 | — | — |
| 1997-10-23 | $6.88 | $6.88 | 263,600 | — | — |
| 1997-10-22 | $6.94 | $6.94 | 102,400 | — | — |
| 1997-10-21 | $7.03 | $7.03 | 15,600 | — | — |
| 1997-10-20 | $7.11 | $7.11 | 356,000 | — | — |
| 1997-10-17 | $6.84 | $6.84 | 348,000 | — | — |
| 1997-10-16 | $7.03 | $7.03 | 512,800 | — | — |
| 1997-10-15 | $7.38 | $7.38 | 482,800 | — | — |
| 1997-10-14 | $7.38 | $7.38 | 560,800 | — | — |
| 1997-10-13 | $7.25 | $7.25 | 352,800 | — | — |
| 1997-10-10 | $7.16 | $7.16 | 315,200 | — | — |
| 1997-10-09 | $6.94 | $6.94 | 349,200 | — | — |
| 1997-10-08 | $7.19 | $7.19 | 699,600 | — | — |
| 1997-10-07 | $7.03 | $7.03 | 874,000 | — | — |
| 1997-10-06 | $6.72 | $6.72 | 226,800 | — | — |
| 1997-10-03 | $6.56 | $6.56 | 212,400 | — | — |
| 1997-10-02 | $6.75 | $6.75 | 129,200 | — | — |
| 1997-10-01 | $6.69 | $6.69 | 664,800 | — | — |
| 1997-09-30 | $6.48 | $6.48 | 81,600 | — | — |
| 1997-09-29 | $6.50 | $6.50 | 328,000 | — | — |
| 1997-09-26 | $6.66 | $6.66 | 246,000 | — | — |
| 1997-09-25 | $6.75 | $6.75 | 124,000 | — | — |
| 1997-09-24 | $6.75 | $6.75 | 250,000 | — | — |
| 1997-09-23 | $6.88 | $6.88 | 478,000 | — | — |
| 1997-09-22 | $6.88 | $6.88 | 434,400 | — | — |
| 1997-09-19 | $6.56 | $6.56 | 324,400 | — | — |
| 1997-09-18 | $6.56 | $6.56 | 1,327,600 | — | — |
| 1997-09-17 | $6.16 | $6.16 | 379,600 | — | — |
| 1997-09-16 | $5.75 | $5.75 | 420,800 | — | — |
| 1997-09-15 | $5.91 | $5.91 | 54,000 | — | — |
| 1997-09-12 | $5.97 | $5.97 | 218,000 | — | — |
| 1997-09-11 | $5.91 | $5.91 | 78,400 | — | — |
| 1997-09-10 | $5.98 | $5.98 | 796,800 | — | — |
| 1997-09-09 | $5.94 | $5.94 | 329,600 | — | — |
| 1997-09-08 | $5.97 | $5.97 | 223,600 | — | — |
| 1997-09-05 | $5.84 | $5.84 | 210,800 | — | — |
| 1997-09-04 | $5.91 | $5.91 | 126,000 | — | — |
| 1997-09-03 | $5.94 | $5.94 | 263,600 | — | — |
| 1997-09-02 | $5.94 | $5.94 | 335,600 | — | — |
| 1997-08-29 | $5.94 | $5.94 | 100,400 | — | — |
| 1997-08-28 | $6.09 | $6.09 | 599,200 | — | — |
| 1997-08-27 | $5.88 | $5.88 | 434,800 | — | — |
| 1997-08-26 | $5.97 | $5.97 | 983,200 | — | — |
| 1997-08-25 | $6.00 | $6.00 | 252,000 | — | — |
| 1997-08-22 | $6.09 | $6.09 | 164,800 | — | — |
| 1997-08-21 | $6.09 | $6.09 | 247,200 | — | — |
| 1997-08-20 | $6.17 | $6.17 | 320,800 | — | — |
| 1997-08-19 | $6.09 | $6.09 | 121,200 | — | — |
| 1997-08-18 | $6.16 | $6.16 | 235,600 | — | — |
| 1997-08-15 | $6.22 | $6.22 | 340,400 | — | — |
| 1997-08-14 | $6.31 | $6.31 | 301,200 | — | — |
| 1997-08-13 | $6.16 | $6.16 | 296,400 | — | — |
| 1997-08-12 | $6.13 | $6.13 | 311,600 | — | — |
| 1997-08-11 | $6.22 | $6.22 | 442,000 | — | — |
| 1997-08-08 | $6.30 | $6.30 | 503,200 | — | — |
| 1997-08-07 | $6.44 | $6.44 | 1,555,200 | — | — |
| 1997-08-06 | $6.38 | $6.38 | 904,000 | — | — |
| 1997-08-05 | $6.69 | $6.69 | 294,800 | — | — |
| 1997-08-04 | $6.34 | $6.34 | 289,600 | — | — |
| 1997-08-01 | $6.47 | $6.47 | 228,400 | — | — |
| 1997-07-31 | $6.44 | $6.44 | 654,000 | — | — |
| 1997-07-30 | $6.41 | $6.41 | 772,000 | — | — |
| 1997-07-29 | $6.13 | $6.13 | 201,200 | — | — |
| 1997-07-28 | $6.25 | $6.25 | 123,600 | — | — |
| 1997-07-25 | $6.14 | $6.14 | 57,600 | — | — |
| 1997-07-24 | $6.13 | $6.13 | 179,200 | — | — |
| 1997-07-23 | $6.00 | $6.00 | 123,200 | — | — |
| 1997-07-22 | $6.09 | $6.09 | 128,800 | — | — |
| 1997-07-21 | $6.06 | $6.06 | 168,000 | — | — |
| 1997-07-18 | $6.11 | $6.11 | 559,600 | — | — |
| 1997-07-17 | $6.13 | $6.13 | 354,800 | — | — |
| 1997-07-16 | $6.63 | $6.63 | 704,800 | — | — |
| 1997-07-15 | $6.34 | $6.34 | 262,000 | — | — |
| 1997-07-14 | $6.25 | $6.25 | 852,400 | — | — |
| 1997-07-11 | $6.19 | $6.19 | 758,400 | — | — |
| 1997-07-10 | $6.14 | $6.14 | 400,400 | — | — |
| 1997-07-09 | $6.13 | $6.13 | 492,400 | — | — |
| 1997-07-08 | $6.25 | $6.25 | 301,200 | — | — |
| 1997-07-07 | $6.25 | $6.25 | 216,800 | — | — |
| 1997-07-03 | $6.44 | $6.44 | 135,200 | — | — |
| 1997-07-02 | $6.28 | $6.28 | 144,400 | — | — |
| 1997-07-01 | $6.44 | $6.44 | 237,200 | — | — |
| 1997-06-30 | $6.75 | $6.75 | 87,200 | — | — |
| 1997-06-27 | $6.88 | $6.88 | 320,400 | — | — |
| 1997-06-26 | $6.78 | $6.78 | 26,000 | — | — |
| 1997-06-25 | $6.88 | $6.88 | 241,200 | — | — |
| 1997-06-24 | $7.09 | $7.09 | 383,600 | — | — |
| 1997-06-23 | $7.06 | $7.06 | 419,600 | — | — |
| 1997-06-20 | $7.03 | $7.03 | 479,600 | — | — |
| 1997-06-19 | $7.41 | $7.41 | 92,800 | — | — |
| 1997-06-18 | $7.41 | $7.41 | 161,600 | — | — |
| 1997-06-17 | $7.31 | $7.31 | 407,600 | — | — |
| 1997-06-16 | $7.25 | $7.25 | 511,600 | — | — |
| 1997-06-13 | $7.00 | $7.00 | 212,000 | — | — |
| 1997-06-12 | $6.98 | $6.98 | 85,200 | — | — |
| 1997-06-11 | $6.91 | $6.91 | 92,000 | — | — |
| 1997-06-10 | $6.89 | $6.89 | 221,600 | — | — |
| 1997-06-09 | $6.78 | $6.78 | 457,200 | — | — |
| 1997-06-06 | $7.33 | $7.33 | 963,600 | — | — |
| 1997-06-05 | $6.88 | $6.88 | 325,600 | — | — |
| 1997-06-04 | $6.66 | $6.66 | 134,800 | — | — |
| 1997-06-03 | $6.69 | $6.69 | 277,600 | — | — |
| 1997-06-02 | $6.56 | $6.56 | 386,400 | — | — |
| 1997-05-30 | $6.63 | $6.63 | 164,000 | — | — |
| 1997-05-29 | $6.47 | $6.47 | 315,600 | — | — |
| 1997-05-28 | $6.75 | $6.75 | 707,600 | — | — |
| 1997-05-27 | $6.63 | $6.63 | 66,400 | — | — |
| 1997-05-23 | $6.75 | $6.75 | 324,400 | — | — |
| 1997-05-22 | $6.56 | $6.56 | 258,800 | — | — |
| 1997-05-21 | $6.59 | $6.59 | 343,200 | — | — |
| 1997-05-20 | $6.34 | $6.34 | 191,200 | — | — |
| 1997-05-19 | $6.25 | $6.25 | 492,000 | — | — |
| 1997-05-16 | $6.47 | $6.47 | 1,124,400 | — | — |
| 1997-05-15 | $6.25 | $6.25 | 1,153,200 | — | — |
| 1997-05-14 | $6.25 | $6.25 | 975,200 | — | — |
| 1997-05-13 | $6.69 | $6.69 | 2,284,400 | — | — |
| 1997-05-12 | $6.13 | $6.13 | 837,200 | — | — |
| 1997-05-09 | $5.91 | $5.91 | 1,138,800 | — | — |
| 1997-05-08 | $6.16 | $6.16 | 944,800 | — | — |
| 1997-05-07 | $6.44 | $6.44 | 214,000 | — | — |
| 1997-05-06 | $6.53 | $6.53 | 326,000 | — | — |
| 1997-05-05 | $6.69 | $6.69 | 1,496,800 | — | — |
| 1997-05-02 | $6.22 | $6.22 | 488,400 | — | — |
| 1997-05-01 | $6.09 | $6.09 | 765,200 | — | — |
| 1997-04-30 | $6.22 | $6.22 | 462,000 | — | — |
| 1997-04-29 | $6.16 | $6.16 | 445,600 | — | — |
| 1997-04-28 | $6.06 | $6.06 | 466,400 | — | — |
| 1997-04-25 | $6.28 | $6.28 | 790,800 | — | — |
| 1997-04-24 | $6.50 | $6.50 | 999,600 | — | — |
| 1997-04-23 | $6.34 | $6.34 | 2,192,800 | — | — |
| 1997-04-22 | $5.69 | $5.69 | 1,022,800 | — | — |
| 1997-04-21 | $5.50 | $5.50 | 847,200 | — | — |
| 1997-04-18 | $5.44 | $5.44 | 1,831,600 | — | — |
| 1997-04-17 | $6.00 | $6.00 | 989,200 | — | — |
| 1997-04-16 | $6.19 | $6.19 | 1,600,000 | — | — |
| 1997-04-15 | $6.28 | $6.28 | 2,691,200 | — | — |
| 1997-04-14 | $7.25 | $7.25 | 362,000 | — | — |
| 1997-04-11 | $7.19 | $7.19 | 559,200 | — | — |
| 1997-04-10 | $7.31 | $7.31 | 1,060,400 | — | — |
| 1997-04-09 | $7.44 | $7.44 | 644,400 | — | — |
| 1997-04-08 | $7.63 | $7.63 | 566,800 | — | — |
| 1997-04-07 | $7.66 | $7.66 | 919,200 | — | — |
| 1997-04-04 | $7.63 | $7.63 | 1,130,000 | — | — |
| 1997-04-03 | $8.13 | $8.13 | 1,119,200 | — | — |
| 1997-04-02 | $7.44 | $7.44 | 2,209,600 | — | — |
| 1997-04-01 | $7.91 | $7.91 | 2,180,800 | — | — |
| 1997-03-31 | $8.63 | $8.62 | 2,156,400 | — | — |
| 1997-03-27 | $10.19 | $10.19 | 1,828,400 | — | — |
| 1997-03-26 | $9.25 | $9.25 | 828,000 | — | — |
| 1997-03-25 | $8.94 | $8.94 | 2,122,800 | — | — |
| 1997-03-24 | $7.91 | $7.91 | 211,600 | — | — |
| 1997-03-21 | $7.94 | $7.94 | 310,000 | — | — |
| 1997-03-20 | $7.84 | $7.84 | 384,400 | — | — |
| 1997-03-19 | $8.08 | $8.08 | 402,400 | — | — |
| 1997-03-18 | $8.06 | $8.06 | 502,000 | — | — |
| 1997-03-17 | $8.22 | $8.22 | 505,600 | — | — |
| 1997-03-14 | $8.20 | $8.20 | 730,400 | — | — |
| 1997-03-13 | $8.00 | $8.00 | 2,264,000 | — | — |
| 1997-03-12 | $8.97 | $8.97 | 412,000 | — | — |
| 1997-03-11 | $9.19 | $9.19 | 418,000 | — | — |
| 1997-03-10 | $9.02 | $9.02 | 580,800 | — | — |
| 1997-03-07 | $8.88 | $8.88 | 239,600 | — | — |
| 1997-03-06 | $9.13 | $9.13 | 513,200 | — | — |
| 1997-03-05 | $9.25 | $9.25 | 863,600 | — | — |
| 1997-03-04 | $8.97 | $8.97 | 1,118,000 | — | — |
| 1997-03-03 | $8.81 | $8.81 | 1,533,600 | — | — |
| 1997-02-28 | $9.06 | $9.06 | 807,200 | — | — |
| 1997-02-27 | $9.31 | $9.31 | 574,400 | — | — |
| 1997-02-26 | $10.00 | $10.00 | 918,800 | — | — |
| 1997-02-25 | $10.88 | $10.88 | 401,200 | — | — |
| 1997-02-24 | $10.50 | $10.50 | 568,800 | — | — |
| 1997-02-21 | $10.63 | $10.63 | 712,000 | — | — |
| 1997-02-20 | $11.34 | $11.34 | 2,223,600 | — | — |
| 1997-02-19 | $10.19 | $10.19 | 1,239,200 | — | — |
| 1997-02-18 | $9.56 | $9.56 | 668,400 | — | — |
| 1997-02-14 | $9.84 | $9.84 | 846,400 | — | — |
| 1997-02-13 | $10.25 | $10.25 | 896,000 | — | — |
| 1997-02-12 | $10.06 | $10.06 | 1,521,600 | — | — |
| 1997-02-11 | $9.25 | $9.25 | 489,600 | — | — |
| 1997-02-10 | $9.69 | $9.69 | 426,000 | — | — |
| 1997-02-07 | $9.25 | $9.25 | 426,800 | — | — |
| 1997-02-06 | $8.88 | $8.88 | 420,000 | — | — |
| 1997-02-05 | $8.94 | $8.94 | 1,296,800 | — | — |
| 1997-02-04 | $9.44 | $9.44 | 1,999,600 | — | — |
| 1997-02-03 | $9.94 | $9.94 | 1,796,400 | — | — |
| 1997-01-31 | $9.63 | $9.63 | 792,400 | — | — |
| 1997-01-30 | $9.25 | $9.25 | 539,200 | — | — |
| 1997-01-29 | $8.75 | $8.75 | 366,400 | — | — |
| 1997-01-28 | $8.72 | $8.72 | 1,401,600 | — | — |
| 1997-01-27 | $8.56 | $8.56 | 857,200 | — | — |
| 1997-01-24 | $9.00 | $9.00 | 1,360,000 | — | — |
| 1997-01-23 | $8.69 | $8.69 | 2,556,000 | — | — |
| 1997-01-22 | $8.31 | $8.31 | 2,976,000 | — | — |
| 1997-01-21 | $7.63 | $7.63 | 1,648,000 | — | — |
| 1997-01-20 | $7.41 | $7.41 | 1,123,200 | — | — |
| 1997-01-17 | $7.63 | $7.63 | 1,789,200 | — | — |
| 1997-01-16 | $7.25 | $7.25 | 2,124,400 | — | — |
| 1997-01-15 | $6.44 | $6.44 | 129,600 | — | — |
| 1997-01-14 | $6.44 | $6.44 | 575,200 | — | — |
| 1997-01-13 | $6.39 | $6.39 | 484,000 | — | — |
| 1997-01-10 | $6.66 | $6.66 | 367,600 | — | — |
| 1997-01-09 | $6.75 | $6.75 | 1,004,000 | — | — |
| 1997-01-08 | $6.81 | $6.81 | 633,200 | — | — |
| 1997-01-07 | $6.59 | $6.59 | 703,600 | — | — |
| 1997-01-06 | $6.41 | $6.41 | 299,600 | — | — |
| 1997-01-03 | $6.25 | $6.25 | 280,400 | — | — |
| 1997-01-02 | $6.06 | $6.06 | 36,800 | — | — |