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
- 1995-06-12 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 | $10.25 | $10.25 | 100,200 | — | — |
| 1997-12-30 | $10.38 | $10.38 | 53,900 | — | — |
| 1997-12-29 | $10.63 | $10.63 | 58,100 | — | — |
| 1997-12-26 | $10.50 | $10.50 | 23,400 | — | — |
| 1997-12-24 | $10.75 | $10.75 | 59,200 | — | — |
| 1997-12-23 | $10.19 | $10.19 | 115,700 | — | — |
| 1997-12-22 | $9.75 | $9.75 | 49,900 | — | — |
| 1997-12-19 | $9.69 | $9.69 | 37,700 | — | — |
| 1997-12-18 | $10.00 | $10.00 | 159,300 | — | — |
| 1997-12-17 | $9.94 | $9.94 | 130,800 | — | — |
| 1997-12-16 | $10.13 | $10.13 | 66,100 | — | — |
| 1997-12-15 | $10.19 | $10.19 | 145,400 | — | — |
| 1997-12-12 | $10.63 | $10.63 | 187,000 | — | — |
| 1997-12-11 | $10.81 | $10.81 | 199,700 | — | — |
| 1997-12-10 | $10.38 | $10.38 | 229,700 | — | — |
| 1997-12-09 | $9.38 | $9.38 | 84,100 | — | — |
| 1997-12-08 | $9.38 | $9.38 | 35,400 | — | — |
| 1997-12-05 | $9.38 | $9.38 | 130,200 | — | — |
| 1997-12-04 | $8.75 | $8.75 | 53,900 | — | — |
| 1997-12-03 | $8.50 | $8.50 | 90,700 | — | — |
| 1997-12-02 | $8.81 | $8.81 | 51,500 | — | — |
| 1997-12-01 | $8.75 | $8.75 | 57,100 | — | — |
| 1997-11-28 | $9.25 | $9.25 | 16,700 | — | — |
| 1997-11-26 | $9.00 | $9.00 | 108,700 | — | — |
| 1997-11-25 | $9.00 | $9.00 | 94,400 | — | — |
| 1997-11-24 | $9.28 | $9.28 | 86,500 | — | — |
| 1997-11-21 | $9.25 | $9.25 | 197,600 | — | — |
| 1997-11-20 | $8.88 | $8.88 | 130,000 | — | — |
| 1997-11-19 | $8.56 | $8.56 | 101,600 | — | — |
| 1997-11-18 | $8.13 | $8.13 | 30,200 | — | — |
| 1997-11-17 | $8.13 | $8.13 | 44,600 | — | — |
| 1997-11-14 | $8.38 | $8.38 | 25,700 | — | — |
| 1997-11-13 | $8.25 | $8.25 | 84,900 | — | — |
| 1997-11-12 | $7.63 | $7.62 | 52,300 | — | — |
| 1997-11-11 | $7.88 | $7.88 | 33,900 | — | — |
| 1997-11-10 | $7.50 | $7.50 | 27,300 | — | — |
| 1997-11-07 | $8.13 | $8.13 | 78,600 | — | — |
| 1997-11-06 | $8.50 | $8.50 | 72,500 | — | — |
| 1997-11-05 | $8.25 | $8.25 | 34,100 | — | — |
| 1997-11-04 | $8.25 | $8.25 | 28,000 | — | — |
| 1997-11-03 | $8.13 | $8.13 | 52,700 | — | — |
| 1997-10-31 | $8.13 | $8.13 | 61,800 | — | — |
| 1997-10-30 | $8.75 | $8.75 | 56,900 | — | — |
| 1997-10-29 | $8.38 | $8.38 | 71,000 | — | — |
| 1997-10-28 | $7.88 | $7.88 | 147,100 | — | — |
| 1997-10-27 | $7.94 | $7.94 | 212,300 | — | — |
| 1997-10-24 | $8.31 | $8.31 | 220,900 | — | — |
| 1997-10-23 | $8.75 | $8.75 | 193,800 | — | — |
| 1997-10-22 | $8.25 | $8.25 | 57,900 | — | — |
| 1997-10-21 | $7.75 | $7.75 | 18,300 | — | — |
| 1997-10-20 | $7.63 | $7.62 | 46,300 | — | — |
| 1997-10-17 | $7.75 | $7.75 | 13,100 | — | — |
| 1997-10-16 | $7.77 | $7.77 | 72,700 | — | — |
| 1997-10-15 | $7.88 | $7.88 | 15,600 | — | — |
| 1997-10-14 | $7.88 | $7.88 | 19,200 | — | — |
| 1997-10-13 | $7.69 | $7.69 | 10,200 | — | — |
| 1997-10-10 | $7.69 | $7.69 | 15,000 | — | — |
| 1997-10-09 | $7.53 | $7.53 | 32,800 | — | — |
| 1997-10-08 | $7.69 | $7.69 | 37,100 | — | — |
| 1997-10-07 | $7.53 | $7.53 | 54,400 | — | — |
| 1997-10-06 | $7.69 | $7.69 | 29,300 | — | — |
| 1997-10-03 | $8.00 | $8.00 | 61,700 | — | — |
| 1997-10-02 | $7.88 | $7.88 | 39,700 | — | — |
| 1997-10-01 | $7.75 | $7.75 | 87,900 | — | — |
| 1997-09-30 | $8.38 | $8.38 | 206,500 | — | — |
| 1997-09-29 | $7.75 | $7.75 | 191,800 | — | — |
| 1997-09-26 | $6.88 | $6.87 | 18,500 | — | — |
| 1997-09-25 | $6.75 | $6.75 | 50,100 | — | — |
| 1997-09-24 | $6.38 | $6.38 | 61,400 | — | — |
| 1997-09-23 | $6.13 | $6.13 | 13,100 | — | — |
| 1997-09-22 | $6.25 | $6.25 | 78,300 | — | — |
| 1997-09-19 | $6.25 | $6.25 | 10,100 | — | — |
| 1997-09-18 | $6.19 | $6.19 | 74,200 | — | — |
| 1997-09-17 | $5.94 | $5.94 | 15,000 | — | — |
| 1997-09-16 | $6.00 | $6.00 | 47,800 | — | — |
| 1997-09-15 | $6.06 | $6.06 | 26,100 | — | — |
| 1997-09-12 | $6.25 | $6.25 | 19,400 | — | — |
| 1997-09-11 | $6.13 | $6.13 | 17,100 | — | — |
| 1997-09-10 | $6.38 | $6.38 | 23,400 | — | — |
| 1997-09-09 | $6.31 | $6.31 | 24,400 | — | — |
| 1997-09-08 | $6.25 | $6.25 | 9,300 | — | — |
| 1997-09-05 | $6.50 | $6.50 | 16,800 | — | — |
| 1997-09-04 | $6.56 | $6.56 | 29,200 | — | — |
| 1997-09-03 | $6.56 | $6.56 | 15,900 | — | — |
| 1997-09-02 | $6.50 | $6.50 | 27,600 | — | — |
| 1997-08-29 | $6.45 | $6.45 | 7,600 | — | — |
| 1997-08-28 | $6.55 | $6.55 | 16,400 | — | — |
| 1997-08-27 | $6.56 | $6.56 | 79,600 | — | — |
| 1997-08-26 | $6.88 | $6.87 | 10,700 | — | — |
| 1997-08-25 | $6.94 | $6.94 | 16,200 | — | — |
| 1997-08-22 | $6.95 | $6.95 | 52,200 | — | — |
| 1997-08-21 | $6.63 | $6.63 | 3,200 | — | — |
| 1997-08-20 | $6.63 | $6.63 | 8,200 | — | — |
| 1997-08-19 | $6.63 | $6.63 | 27,200 | — | — |
| 1997-08-18 | $6.75 | $6.75 | 12,200 | — | — |
| 1997-08-15 | $6.75 | $6.75 | 41,200 | — | — |
| 1997-08-14 | $6.50 | $6.50 | 22,200 | — | — |
| 1997-08-13 | $6.38 | $6.38 | 4,800 | — | — |
| 1997-08-12 | $6.38 | $6.38 | 11,900 | — | — |
| 1997-08-11 | $6.56 | $6.56 | 140,300 | — | — |
| 1997-08-08 | $6.56 | $6.56 | 29,800 | — | — |
| 1997-08-07 | $6.36 | $6.36 | 32,400 | — | — |
| 1997-08-06 | $6.72 | $6.72 | 1,300 | — | — |
| 1997-08-05 | $6.50 | $6.50 | 45,600 | — | — |
| 1997-08-04 | $6.63 | $6.63 | 10,500 | — | — |
| 1997-08-01 | $6.88 | $6.87 | 14,900 | — | — |
| 1997-07-31 | $6.69 | $6.69 | 19,300 | — | — |
| 1997-07-30 | $6.53 | $6.53 | 24,100 | — | — |
| 1997-07-29 | $6.50 | $6.50 | 49,900 | — | — |
| 1997-07-28 | $6.88 | $6.87 | 42,200 | — | — |
| 1997-07-25 | $6.75 | $6.75 | 49,900 | — | — |
| 1997-07-24 | $6.75 | $6.75 | 27,400 | — | — |
| 1997-07-23 | $6.63 | $6.63 | 73,400 | — | — |
| 1997-07-22 | $6.31 | $6.31 | 15,500 | — | — |
| 1997-07-21 | $6.38 | $6.38 | 40,000 | — | — |
| 1997-07-18 | $6.44 | $6.44 | 79,400 | — | — |
| 1997-07-17 | $6.31 | $6.31 | 47,200 | — | — |
| 1997-07-16 | $6.31 | $6.31 | 21,000 | — | — |
| 1997-07-15 | $6.38 | $6.38 | 26,500 | — | — |
| 1997-07-14 | $6.38 | $6.38 | 40,000 | — | — |
| 1997-07-11 | $6.31 | $6.31 | 28,800 | — | — |
| 1997-07-10 | $6.38 | $6.38 | 65,200 | — | — |
| 1997-07-09 | $6.00 | $6.00 | 30,500 | — | — |
| 1997-07-08 | $5.88 | $5.87 | 182,200 | — | — |
| 1997-07-07 | $5.50 | $5.50 | 186,100 | — | — |
| 1997-07-03 | $6.00 | $6.00 | 20,400 | — | — |
| 1997-07-02 | $5.94 | $5.94 | 74,200 | — | — |
| 1997-07-01 | $6.31 | $6.31 | 8,900 | — | — |
| 1997-06-30 | $6.00 | $6.00 | 17,100 | — | — |
| 1997-06-27 | $6.25 | $6.25 | 25,900 | — | — |
| 1997-06-26 | $6.19 | $6.19 | 20,300 | — | — |
| 1997-06-25 | $6.19 | $6.19 | 41,400 | — | — |
| 1997-06-24 | $6.56 | $6.56 | 73,600 | — | — |
| 1997-06-23 | $6.50 | $6.50 | 73,500 | — | — |
| 1997-06-20 | $6.75 | $6.75 | 147,700 | — | — |
| 1997-06-19 | $6.81 | $6.81 | 104,600 | — | — |
| 1997-06-18 | $6.81 | $6.81 | 23,100 | — | — |
| 1997-06-17 | $6.88 | $6.87 | 24,500 | — | — |
| 1997-06-16 | $7.13 | $7.13 | 9,600 | — | — |
| 1997-06-13 | $6.88 | $6.87 | 13,500 | — | — |
| 1997-06-12 | $7.00 | $7.00 | 19,400 | — | — |
| 1997-06-11 | $6.88 | $6.87 | 18,700 | — | — |
| 1997-06-10 | $7.13 | $7.13 | 24,600 | — | — |
| 1997-06-09 | $7.13 | $7.13 | 41,900 | — | — |
| 1997-06-06 | $7.41 | $7.41 | 63,600 | — | — |
| 1997-06-05 | $6.88 | $6.87 | 9,800 | — | — |
| 1997-06-04 | $6.88 | $6.87 | 9,500 | — | — |
| 1997-06-03 | $7.13 | $7.13 | 4,600 | — | — |
| 1997-06-02 | $6.88 | $6.87 | 15,900 | — | — |
| 1997-05-30 | $7.06 | $7.06 | 30,000 | — | — |
| 1997-05-29 | $7.13 | $7.13 | 10,400 | — | — |
| 1997-05-28 | $7.13 | $7.13 | 11,000 | — | — |
| 1997-05-27 | $6.88 | $6.87 | 20,100 | — | — |
| 1997-05-23 | $7.00 | $7.00 | 13,700 | — | — |
| 1997-05-22 | $7.00 | $7.00 | 19,800 | — | — |
| 1997-05-21 | $6.94 | $6.94 | 15,900 | — | — |
| 1997-05-20 | $6.94 | $6.94 | 14,400 | — | — |
| 1997-05-19 | $6.94 | $6.94 | 9,200 | — | — |
| 1997-05-16 | $7.00 | $7.00 | 83,600 | — | — |
| 1997-05-15 | $7.13 | $7.13 | 46,600 | — | — |
| 1997-05-14 | $6.45 | $6.45 | 36,800 | — | — |
| 1997-05-13 | $6.75 | $6.75 | 65,200 | — | — |
| 1997-05-12 | $7.00 | $7.00 | 50,400 | — | — |
| 1997-05-09 | $6.63 | $6.63 | 96,000 | — | — |
| 1997-05-08 | $7.25 | $7.25 | 27,600 | — | — |
| 1997-05-07 | $7.14 | $7.14 | 24,800 | — | — |
| 1997-05-06 | $6.69 | $6.69 | 53,700 | — | — |
| 1997-05-05 | $6.31 | $6.31 | 32,400 | — | — |
| 1997-05-02 | $6.13 | $6.13 | 9,000 | — | — |
| 1997-05-01 | $6.13 | $6.13 | 18,000 | — | — |
| 1997-04-30 | $6.25 | $6.25 | 17,600 | — | — |
| 1997-04-29 | $6.25 | $6.25 | 28,400 | — | — |
| 1997-04-28 | $6.00 | $6.00 | 38,400 | — | — |
| 1997-04-25 | $6.17 | $6.17 | 22,800 | — | — |
| 1997-04-24 | $6.13 | $6.13 | 53,400 | — | — |
| 1997-04-23 | $6.25 | $6.25 | 16,200 | — | — |
| 1997-04-22 | $6.25 | $6.25 | 38,600 | — | — |
| 1997-04-21 | $6.50 | $6.50 | 19,600 | — | — |
| 1997-04-18 | $6.50 | $6.50 | 13,300 | — | — |
| 1997-04-17 | $6.38 | $6.38 | 59,800 | — | — |
| 1997-04-16 | $6.25 | $6.25 | 58,400 | — | — |
| 1997-04-15 | $6.44 | $6.44 | 25,200 | — | — |
| 1997-04-14 | $6.75 | $6.75 | 26,800 | — | — |
| 1997-04-11 | $6.56 | $6.56 | 34,600 | — | — |
| 1997-04-10 | $6.75 | $6.75 | 18,900 | — | — |
| 1997-04-09 | $6.56 | $6.56 | 143,100 | — | — |
| 1997-04-08 | $6.91 | $6.91 | 47,000 | — | — |
| 1997-04-07 | $7.00 | $7.00 | 67,000 | — | — |
| 1997-04-04 | $7.00 | $7.00 | 34,800 | — | — |
| 1997-04-03 | $7.00 | $7.00 | 41,100 | — | — |
| 1997-04-02 | $6.63 | $6.63 | 72,400 | — | — |
| 1997-04-01 | $6.63 | $6.63 | 10,600 | — | — |
| 1997-03-31 | $6.63 | $6.63 | 177,200 | — | — |
| 1997-03-27 | $7.25 | $7.25 | 64,100 | — | — |
| 1997-03-26 | $7.50 | $7.50 | 77,700 | — | — |
| 1997-03-25 | $7.42 | $7.42 | 14,900 | — | — |
| 1997-03-24 | $7.63 | $7.62 | 41,600 | — | — |
| 1997-03-21 | $7.88 | $7.88 | 5,200 | — | — |
| 1997-03-20 | $7.75 | $7.75 | 32,000 | — | — |
| 1997-03-19 | $8.19 | $8.19 | 91,700 | — | — |
| 1997-03-18 | $8.19 | $8.19 | 9,200 | — | — |
| 1997-03-17 | $8.44 | $8.44 | 17,000 | — | — |
| 1997-03-14 | $8.38 | $8.38 | 3,800 | — | — |
| 1997-03-13 | $8.38 | $8.38 | 64,500 | — | — |
| 1997-03-12 | $7.88 | $7.88 | 31,900 | — | — |
| 1997-03-11 | $8.13 | $8.13 | 8,600 | — | — |
| 1997-03-10 | $8.19 | $8.19 | 69,100 | — | — |
| 1997-03-07 | $8.50 | $8.50 | 18,200 | — | — |
| 1997-03-06 | $8.63 | $8.63 | 34,100 | — | — |
| 1997-03-05 | $8.38 | $8.38 | 47,400 | — | — |
| 1997-03-04 | $8.63 | $8.63 | 32,300 | — | — |
| 1997-03-03 | $8.75 | $8.75 | 51,100 | — | — |
| 1997-02-28 | $8.81 | $8.81 | 29,200 | — | — |
| 1997-02-27 | $8.88 | $8.88 | 70,300 | — | — |
| 1997-02-26 | $8.50 | $8.50 | 58,200 | — | — |
| 1997-02-25 | $8.75 | $8.75 | 11,700 | — | — |
| 1997-02-24 | $8.83 | $8.83 | 35,900 | — | — |
| 1997-02-21 | $9.00 | $9.00 | 41,100 | — | — |
| 1997-02-20 | $9.00 | $9.00 | 53,200 | — | — |
| 1997-02-19 | $8.88 | $8.88 | 137,500 | — | — |
| 1997-02-18 | $8.81 | $8.81 | 108,000 | — | — |
| 1997-02-14 | $8.31 | $8.31 | 121,200 | — | — |
| 1997-02-13 | $8.19 | $8.19 | 103,600 | — | — |
| 1997-02-12 | $8.25 | $8.25 | 237,600 | — | — |
| 1997-02-11 | $7.56 | $7.56 | 47,900 | — | — |
| 1997-02-10 | $7.56 | $7.56 | 64,900 | — | — |
| 1997-02-07 | $7.38 | $7.38 | 28,800 | — | — |
| 1997-02-06 | $7.31 | $7.31 | 27,600 | — | — |
| 1997-02-05 | $7.50 | $7.50 | 29,300 | — | — |
| 1997-02-04 | $7.38 | $7.38 | 79,400 | — | — |
| 1997-02-03 | $7.44 | $7.44 | 77,400 | — | — |
| 1997-01-31 | $6.88 | $6.87 | 124,200 | — | — |
| 1997-01-30 | $6.88 | $6.87 | 96,700 | — | — |
| 1997-01-29 | $7.00 | $7.00 | 128,200 | — | — |
| 1997-01-28 | $7.06 | $7.06 | 137,700 | — | — |
| 1997-01-27 | $7.27 | $7.27 | 154,300 | — | — |
| 1997-01-24 | $6.88 | $6.87 | 21,900 | — | — |
| 1997-01-23 | $6.81 | $6.81 | 38,400 | — | — |
| 1997-01-22 | $6.69 | $6.69 | 13,500 | — | — |
| 1997-01-21 | $6.69 | $6.69 | 6,200 | — | — |
| 1997-01-20 | $6.75 | $6.75 | 60,700 | — | — |
| 1997-01-17 | $6.73 | $6.73 | 26,100 | — | — |
| 1997-01-16 | $6.63 | $6.63 | 48,400 | — | — |
| 1997-01-15 | $5.94 | $5.94 | 46,900 | — | — |
| 1997-01-14 | $5.94 | $5.94 | 45,500 | — | — |
| 1997-01-13 | $6.00 | $6.00 | 16,300 | — | — |
| 1997-01-10 | $6.06 | $6.06 | 94,500 | — | — |
| 1997-01-09 | $6.00 | $6.00 | 48,700 | — | — |
| 1997-01-08 | $5.81 | $5.81 | 39,100 | — | — |
| 1997-01-07 | $5.81 | $5.81 | 24,000 | — | — |
| 1997-01-06 | $5.88 | $5.87 | 56,700 | — | — |
| 1997-01-03 | $5.81 | $5.81 | 81,200 | — | — |
| 1997-01-02 | $6.00 | $6.00 | 52,100 | — | — |