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
- 1996-05-23 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 | $7.88 | $7.88 | 45,100 | — | — |
| 1997-12-30 | $8.00 | $8.00 | 33,300 | — | — |
| 1997-12-29 | $8.00 | $8.00 | 53,400 | — | — |
| 1997-12-26 | $7.88 | $7.88 | 28,200 | — | — |
| 1997-12-24 | $7.75 | $7.75 | 35,200 | — | — |
| 1997-12-23 | $7.88 | $7.88 | 101,500 | — | — |
| 1997-12-22 | $7.88 | $7.88 | 100,900 | — | — |
| 1997-12-19 | $7.88 | $7.88 | 79,600 | — | — |
| 1997-12-18 | $8.00 | $8.00 | 250,900 | — | — |
| 1997-12-17 | $8.00 | $8.00 | 155,200 | — | — |
| 1997-12-16 | $8.00 | $8.00 | 150,200 | — | — |
| 1997-12-15 | $7.63 | $7.63 | 28,600 | — | — |
| 1997-12-12 | $7.63 | $7.63 | 30,100 | — | — |
| 1997-12-11 | $7.88 | $7.88 | 79,000 | — | — |
| 1997-12-10 | $7.94 | $7.94 | 79,000 | — | — |
| 1997-12-09 | $8.13 | $8.13 | 73,400 | — | — |
| 1997-12-08 | $8.31 | $8.31 | 81,100 | — | — |
| 1997-12-05 | $8.19 | $8.19 | 177,200 | — | — |
| 1997-12-04 | $8.13 | $8.13 | 127,400 | — | — |
| 1997-12-03 | $8.56 | $8.56 | 68,200 | — | — |
| 1997-12-02 | $8.69 | $8.69 | 72,700 | — | — |
| 1997-12-01 | $8.91 | $8.91 | 112,200 | — | — |
| 1997-11-28 | $8.81 | $8.81 | 7,500 | — | — |
| 1997-11-26 | $8.81 | $8.81 | 71,900 | — | — |
| 1997-11-25 | $8.75 | $8.75 | 68,500 | — | — |
| 1997-11-24 | $8.63 | $8.63 | 75,600 | — | — |
| 1997-11-21 | $9.00 | $9.00 | 120,900 | — | — |
| 1997-11-20 | $8.88 | $8.88 | 145,300 | — | — |
| 1997-11-19 | $9.38 | $9.38 | 94,000 | — | — |
| 1997-11-18 | $8.63 | $8.63 | 49,600 | — | — |
| 1997-11-17 | $8.88 | $8.88 | 40,200 | — | — |
| 1997-11-14 | $8.88 | $8.88 | 102,900 | — | — |
| 1997-11-13 | $8.63 | $8.63 | 117,400 | — | — |
| 1997-11-12 | $8.38 | $8.38 | 70,700 | — | — |
| 1997-11-11 | $9.13 | $9.13 | 42,400 | — | — |
| 1997-11-10 | $9.06 | $9.06 | 132,100 | — | — |
| 1997-11-07 | $9.00 | $9.00 | 192,000 | — | — |
| 1997-11-06 | $9.25 | $9.25 | 83,000 | — | — |
| 1997-11-05 | $9.56 | $9.56 | 36,300 | — | — |
| 1997-11-04 | $9.56 | $9.56 | 65,200 | — | — |
| 1997-11-03 | $9.75 | $9.75 | 66,900 | — | — |
| 1997-10-31 | $9.50 | $9.50 | 52,100 | — | — |
| 1997-10-30 | $9.25 | $9.25 | 32,800 | — | — |
| 1997-10-29 | $9.69 | $9.69 | 54,100 | — | — |
| 1997-10-28 | $9.75 | $9.75 | 154,100 | — | — |
| 1997-10-27 | $8.50 | $8.50 | 121,300 | — | — |
| 1997-10-24 | $10.50 | $10.50 | 53,300 | — | — |
| 1997-10-23 | $10.50 | $10.50 | 53,800 | — | — |
| 1997-10-22 | $11.13 | $11.13 | 77,300 | — | — |
| 1997-10-21 | $11.13 | $11.13 | 220,700 | — | — |
| 1997-10-20 | $11.06 | $11.06 | 51,600 | — | — |
| 1997-10-17 | $10.88 | $10.88 | 53,000 | — | — |
| 1997-10-16 | $10.88 | $10.88 | 40,600 | — | — |
| 1997-10-15 | $11.25 | $11.25 | 90,100 | — | — |
| 1997-10-14 | $11.50 | $11.50 | 117,100 | — | — |
| 1997-10-13 | $11.56 | $11.56 | 234,800 | — | — |
| 1997-10-10 | $11.31 | $11.31 | 216,600 | — | — |
| 1997-10-09 | $11.25 | $11.25 | 172,600 | — | — |
| 1997-10-08 | $11.00 | $11.00 | 499,200 | — | — |
| 1997-10-07 | $10.63 | $10.63 | 276,800 | — | — |
| 1997-10-06 | $10.25 | $10.25 | 84,800 | — | — |
| 1997-10-03 | $9.63 | $9.63 | 47,800 | — | — |
| 1997-10-02 | $10.13 | $10.13 | 74,100 | — | — |
| 1997-10-01 | $9.50 | $9.50 | 120,800 | — | — |
| 1997-09-30 | $9.56 | $9.56 | 160,600 | — | — |
| 1997-09-29 | $9.75 | $9.75 | 76,400 | — | — |
| 1997-09-26 | $10.13 | $10.13 | 38,300 | — | — |
| 1997-09-25 | $10.06 | $10.06 | 227,900 | — | — |
| 1997-09-24 | $10.19 | $10.19 | 175,700 | — | — |
| 1997-09-23 | $10.56 | $10.56 | 160,500 | — | — |
| 1997-09-22 | $10.50 | $10.50 | 295,200 | — | — |
| 1997-09-19 | $10.50 | $10.50 | 117,900 | — | — |
| 1997-09-18 | $10.19 | $10.19 | 205,300 | — | — |
| 1997-09-17 | $10.19 | $10.19 | 192,700 | — | — |
| 1997-09-16 | $10.19 | $10.19 | 711,900 | — | — |
| 1997-09-15 | $9.50 | $9.50 | 839,600 | — | — |
| 1997-09-12 | $8.38 | $8.38 | 45,900 | — | — |
| 1997-09-11 | $8.38 | $8.38 | 124,800 | — | — |
| 1997-09-10 | $8.06 | $8.06 | 71,400 | — | — |
| 1997-09-09 | $8.13 | $8.13 | 37,100 | — | — |
| 1997-09-08 | $8.13 | $8.13 | 83,900 | — | — |
| 1997-09-05 | $8.13 | $8.13 | 31,100 | — | — |
| 1997-09-04 | $8.13 | $8.13 | 67,500 | — | — |
| 1997-09-03 | $8.50 | $8.50 | 159,000 | — | — |
| 1997-09-02 | $8.25 | $8.25 | 57,100 | — | — |
| 1997-08-29 | $8.13 | $8.13 | 102,000 | — | — |
| 1997-08-28 | $8.50 | $8.50 | 42,600 | — | — |
| 1997-08-27 | $8.75 | $8.75 | 39,800 | — | — |
| 1997-08-26 | $8.63 | $8.63 | 65,700 | — | — |
| 1997-08-25 | $8.75 | $8.75 | 16,500 | — | — |
| 1997-08-22 | $8.75 | $8.75 | 52,200 | — | — |
| 1997-08-21 | $8.25 | $8.25 | 56,900 | — | — |
| 1997-08-20 | $8.38 | $8.38 | 74,800 | — | — |
| 1997-08-19 | $8.38 | $8.38 | 84,200 | — | — |
| 1997-08-18 | $8.25 | $8.25 | 119,000 | — | — |
| 1997-08-15 | $8.75 | $8.75 | 54,700 | — | — |
| 1997-08-14 | $8.69 | $8.69 | 91,700 | — | — |
| 1997-08-13 | $8.63 | $8.63 | 87,900 | — | — |
| 1997-08-12 | $9.00 | $9.00 | 211,900 | — | — |
| 1997-08-11 | $8.94 | $8.94 | 47,800 | — | — |
| 1997-08-08 | $9.00 | $9.00 | 72,400 | — | — |
| 1997-08-07 | $9.13 | $9.13 | 81,200 | — | — |
| 1997-08-06 | $8.50 | $8.50 | 49,600 | — | — |
| 1997-08-05 | $8.88 | $8.88 | 27,700 | — | — |
| 1997-08-04 | $9.00 | $9.00 | 85,500 | — | — |
| 1997-08-01 | $9.25 | $9.25 | 24,300 | — | — |
| 1997-07-31 | $9.13 | $9.13 | 75,000 | — | — |
| 1997-07-30 | $9.38 | $9.38 | 47,300 | — | — |
| 1997-07-29 | $9.25 | $9.25 | 33,100 | — | — |
| 1997-07-28 | $9.13 | $9.13 | 54,500 | — | — |
| 1997-07-25 | $9.13 | $9.13 | 141,400 | — | — |
| 1997-07-24 | $9.81 | $9.81 | 294,600 | — | — |
| 1997-07-23 | $8.69 | $8.69 | 29,400 | — | — |
| 1997-07-22 | $8.75 | $8.75 | 35,700 | — | — |
| 1997-07-21 | $8.75 | $8.75 | 9,400 | — | — |
| 1997-07-18 | $8.75 | $8.75 | 28,500 | — | — |
| 1997-07-17 | $8.75 | $8.75 | 60,400 | — | — |
| 1997-07-16 | $9.00 | $9.00 | 241,400 | — | — |
| 1997-07-15 | $8.88 | $8.88 | 175,000 | — | — |
| 1997-07-14 | $8.69 | $8.69 | 70,300 | — | — |
| 1997-07-11 | $9.00 | $9.00 | 42,900 | — | — |
| 1997-07-10 | $9.13 | $9.13 | 124,000 | — | — |
| 1997-07-09 | $9.00 | $9.00 | 7,800 | — | — |
| 1997-07-08 | $9.00 | $9.00 | 12,900 | — | — |
| 1997-07-07 | $8.75 | $8.75 | 80,100 | — | — |
| 1997-07-03 | $9.00 | $9.00 | 12,400 | — | — |
| 1997-07-02 | $9.13 | $9.13 | 78,900 | — | — |
| 1997-07-01 | $9.00 | $9.00 | 187,800 | — | — |
| 1997-06-30 | $9.00 | $9.00 | 288,600 | — | — |
| 1997-06-27 | $8.94 | $8.94 | 15,600 | — | — |
| 1997-06-26 | $8.94 | $8.94 | 23,100 | — | — |
| 1997-06-25 | $9.00 | $9.00 | 100,000 | — | — |
| 1997-06-24 | $9.13 | $9.13 | 205,300 | — | — |
| 1997-06-23 | $9.38 | $9.38 | 141,700 | — | — |
| 1997-06-20 | $9.75 | $9.75 | 165,000 | — | — |
| 1997-06-19 | $9.81 | $9.81 | 52,700 | — | — |
| 1997-06-18 | $10.13 | $10.13 | 126,300 | — | — |
| 1997-06-17 | $10.25 | $10.25 | 111,400 | — | — |
| 1997-06-16 | $10.00 | $10.00 | 76,500 | — | — |
| 1997-06-13 | $9.88 | $9.88 | 186,900 | — | — |
| 1997-06-12 | $10.00 | $10.00 | 117,200 | — | — |
| 1997-06-11 | $9.38 | $9.38 | 52,000 | — | — |
| 1997-06-10 | $9.50 | $9.50 | 12,800 | — | — |
| 1997-06-09 | $9.50 | $9.50 | 90,600 | — | — |
| 1997-06-06 | $9.75 | $9.75 | 100,500 | — | — |
| 1997-06-05 | $9.88 | $9.88 | 111,100 | — | — |
| 1997-06-04 | $9.88 | $9.88 | 136,600 | — | — |
| 1997-06-03 | $9.88 | $9.88 | 198,100 | — | — |
| 1997-06-02 | $9.56 | $9.56 | 189,000 | — | — |
| 1997-05-30 | $9.75 | $9.75 | 143,000 | — | — |
| 1997-05-29 | $9.63 | $9.63 | 63,100 | — | — |
| 1997-05-28 | $10.00 | $10.00 | 231,300 | — | — |
| 1997-05-27 | $10.25 | $10.25 | 225,200 | — | — |
| 1997-05-23 | $9.75 | $9.75 | 46,600 | — | — |
| 1997-05-22 | $9.38 | $9.38 | 52,900 | — | — |
| 1997-05-21 | $9.13 | $9.13 | 75,400 | — | — |
| 1997-05-20 | $9.25 | $9.25 | 334,800 | — | — |
| 1997-05-19 | $9.63 | $9.63 | 91,100 | — | — |
| 1997-05-16 | $10.00 | $10.00 | 64,400 | — | — |
| 1997-05-15 | $9.50 | $9.50 | 121,200 | — | — |
| 1997-05-14 | $9.63 | $9.63 | 110,300 | — | — |
| 1997-05-13 | $9.38 | $9.38 | 89,400 | — | — |
| 1997-05-12 | $9.00 | $9.00 | 32,400 | — | — |
| 1997-05-09 | $8.88 | $8.88 | 74,800 | — | — |
| 1997-05-08 | $8.88 | $8.88 | 26,900 | — | — |
| 1997-05-07 | $8.63 | $8.63 | 42,700 | — | — |
| 1997-05-06 | $8.75 | $8.75 | 86,800 | — | — |
| 1997-05-05 | $8.50 | $8.50 | 76,200 | — | — |
| 1997-05-02 | $7.81 | $7.81 | 195,200 | — | — |
| 1997-05-01 | $7.38 | $7.38 | 73,300 | — | — |
| 1997-04-30 | $7.38 | $7.38 | 72,100 | — | — |
| 1997-04-29 | $7.38 | $7.38 | 147,300 | — | — |
| 1997-04-28 | $7.13 | $7.13 | 107,200 | — | — |
| 1997-04-25 | $8.00 | $8.00 | 102,300 | — | — |
| 1997-04-24 | $8.63 | $8.63 | 11,800 | — | — |
| 1997-04-23 | $8.63 | $8.63 | 195,600 | — | — |
| 1997-04-22 | $8.63 | $8.63 | 79,900 | — | — |
| 1997-04-21 | $8.63 | $8.63 | 41,900 | — | — |
| 1997-04-18 | $8.88 | $8.88 | 74,400 | — | — |
| 1997-04-17 | $8.00 | $8.00 | 197,800 | — | — |
| 1997-04-16 | $7.50 | $7.50 | 221,900 | — | — |
| 1997-04-15 | $8.13 | $8.13 | 30,100 | — | — |
| 1997-04-14 | $7.88 | $7.88 | 50,000 | — | — |
| 1997-04-11 | $8.38 | $8.38 | 37,200 | — | — |
| 1997-04-10 | $8.63 | $8.63 | 82,800 | — | — |
| 1997-04-09 | $8.75 | $8.75 | 88,900 | — | — |
| 1997-04-08 | $8.88 | $8.88 | 29,400 | — | — |
| 1997-04-07 | $9.38 | $9.38 | 45,400 | — | — |
| 1997-04-04 | $9.50 | $9.50 | 39,000 | — | — |
| 1997-04-03 | $8.75 | $8.75 | 30,700 | — | — |
| 1997-04-02 | $8.63 | $8.63 | 53,300 | — | — |
| 1997-04-01 | $8.88 | $8.88 | 51,700 | — | — |
| 1997-03-31 | $9.00 | $9.00 | 44,600 | — | — |
| 1997-03-27 | $9.50 | $9.50 | 18,800 | — | — |
| 1997-03-26 | $9.25 | $9.25 | 80,800 | — | — |
| 1997-03-25 | $9.75 | $9.75 | 35,000 | — | — |
| 1997-03-24 | $10.13 | $10.13 | 35,800 | — | — |
| 1997-03-21 | $9.88 | $9.88 | 133,500 | — | — |
| 1997-03-20 | $9.88 | $9.88 | 35,600 | — | — |
| 1997-03-19 | $10.00 | $10.00 | 64,400 | — | — |
| 1997-03-18 | $10.25 | $10.25 | 28,200 | — | — |
| 1997-03-17 | $10.63 | $10.63 | 29,400 | — | — |
| 1997-03-14 | $10.88 | $10.88 | 50,400 | — | — |
| 1997-03-13 | $10.25 | $10.25 | 79,100 | — | — |
| 1997-03-12 | $11.25 | $11.25 | 70,100 | — | — |
| 1997-03-11 | $10.88 | $10.88 | 72,600 | — | — |
| 1997-03-10 | $11.00 | $11.00 | 65,700 | — | — |
| 1997-03-07 | $10.13 | $10.13 | 107,300 | — | — |
| 1997-03-06 | $10.50 | $10.50 | 87,800 | — | — |
| 1997-03-05 | $10.88 | $10.88 | 61,900 | — | — |
| 1997-03-04 | $11.25 | $11.25 | 30,300 | — | — |
| 1997-03-03 | $11.38 | $11.38 | 92,800 | — | — |
| 1997-02-28 | $11.50 | $11.50 | 168,400 | — | — |
| 1997-02-27 | $12.50 | $12.50 | 205,400 | — | — |
| 1997-02-26 | $13.25 | $13.25 | 191,700 | — | — |
| 1997-02-25 | $12.50 | $12.50 | 168,400 | — | — |
| 1997-02-24 | $12.38 | $12.38 | 219,600 | — | — |
| 1997-02-21 | $12.13 | $12.13 | 355,700 | — | — |
| 1997-02-20 | $11.63 | $11.63 | 292,000 | — | — |
| 1997-02-19 | $11.50 | $11.50 | 152,000 | — | — |
| 1997-02-18 | $11.38 | $11.38 | 359,300 | — | — |
| 1997-02-14 | $11.38 | $11.38 | 98,000 | — | — |
| 1997-02-13 | $11.13 | $11.13 | 68,900 | — | — |
| 1997-02-12 | $11.50 | $11.50 | 307,600 | — | — |
| 1997-02-11 | $12.13 | $12.13 | 365,000 | — | — |
| 1997-02-10 | $11.75 | $11.75 | 199,900 | — | — |
| 1997-02-07 | $10.88 | $10.88 | 41,000 | — | — |
| 1997-02-06 | $10.88 | $10.88 | 102,100 | — | — |
| 1997-02-05 | $10.88 | $10.88 | 151,700 | — | — |
| 1997-02-04 | $10.75 | $10.75 | 317,100 | — | — |
| 1997-02-03 | $9.75 | $9.75 | 142,900 | — | — |
| 1997-01-31 | $9.25 | $9.25 | 59,500 | — | — |
| 1997-01-30 | $9.50 | $9.50 | 0 | — | — |
| 1997-01-29 | $9.50 | $9.50 | 5,900 | — | — |
| 1997-01-28 | $9.63 | $9.63 | 20,500 | — | — |
| 1997-01-27 | $9.88 | $9.88 | 88,800 | — | — |
| 1997-01-24 | $9.63 | $9.63 | 24,700 | — | — |
| 1997-01-23 | $9.88 | $9.88 | 13,100 | — | — |
| 1997-01-22 | $9.88 | $9.88 | 23,900 | — | — |
| 1997-01-21 | $9.88 | $9.88 | 16,000 | — | — |
| 1997-01-20 | $9.88 | $9.88 | 20,400 | — | — |
| 1997-01-17 | $9.75 | $9.75 | 10,800 | — | — |
| 1997-01-16 | $9.88 | $9.88 | 36,800 | — | — |
| 1997-01-15 | $10.13 | $10.13 | 17,100 | — | — |
| 1997-01-14 | $10.13 | $10.13 | 55,600 | — | — |
| 1997-01-13 | $9.75 | $9.75 | 33,400 | — | — |
| 1997-01-10 | $10.13 | $10.13 | 85,300 | — | — |
| 1997-01-09 | $10.25 | $10.25 | 79,600 | — | — |
| 1997-01-08 | $9.50 | $9.50 | 29,700 | — | — |
| 1997-01-07 | $9.63 | $9.63 | 120,600 | — | — |
| 1997-01-06 | $9.38 | $9.38 | 43,600 | — | — |
| 1997-01-03 | $9.63 | $9.63 | 159,200 | — | — |
| 1997-01-02 | $9.56 | $9.56 | 44,400 | — | — |