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
- 1996-10-23 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 | $9.16 | $9.16 | 125,600 | — | — |
| 1997-12-30 | $9.06 | $9.06 | 132,000 | — | — |
| 1997-12-29 | $9.19 | $9.19 | 50,000 | — | — |
| 1997-12-26 | $9.25 | $9.25 | 9,400 | — | — |
| 1997-12-24 | $9.13 | $9.12 | 51,200 | — | — |
| 1997-12-23 | $9.34 | $9.34 | 86,800 | — | — |
| 1997-12-22 | $9.59 | $9.59 | 268,400 | — | — |
| 1997-12-19 | $9.38 | $9.38 | 296,200 | — | — |
| 1997-12-18 | $8.75 | $8.75 | 150,200 | — | — |
| 1997-12-17 | $8.38 | $8.37 | 65,400 | — | — |
| 1997-12-16 | $8.31 | $8.31 | 38,200 | — | — |
| 1997-12-15 | $8.28 | $8.28 | 109,200 | — | — |
| 1997-12-12 | $8.44 | $8.44 | 368,400 | — | — |
| 1997-12-11 | $8.38 | $8.37 | 141,600 | — | — |
| 1997-12-10 | $8.88 | $8.87 | 538,200 | — | — |
| 1997-12-09 | $8.72 | $8.72 | 673,400 | — | — |
| 1997-12-08 | $8.38 | $8.37 | 261,200 | — | — |
| 1997-12-05 | $7.81 | $7.81 | 207,600 | — | — |
| 1997-12-04 | $7.09 | $7.09 | 93,000 | — | — |
| 1997-12-03 | $7.19 | $7.19 | 135,200 | — | — |
| 1997-12-02 | $7.06 | $7.06 | 36,200 | — | — |
| 1997-12-01 | $7.03 | $7.03 | 49,800 | — | — |
| 1997-11-28 | $7.03 | $7.03 | 24,200 | — | — |
| 1997-11-26 | $7.00 | $7.00 | 108,600 | — | — |
| 1997-11-25 | $7.00 | $7.00 | 194,600 | — | — |
| 1997-11-24 | $7.16 | $7.16 | 211,000 | — | — |
| 1997-11-21 | $7.22 | $7.22 | 367,000 | — | — |
| 1997-11-20 | $7.69 | $7.69 | 37,400 | — | — |
| 1997-11-19 | $7.59 | $7.59 | 32,600 | — | — |
| 1997-11-18 | $7.78 | $7.78 | 83,200 | — | — |
| 1997-11-17 | $7.97 | $7.97 | 203,000 | — | — |
| 1997-11-14 | $7.91 | $7.91 | 368,200 | — | — |
| 1997-11-13 | $7.69 | $7.69 | 303,000 | — | — |
| 1997-11-12 | $7.63 | $7.62 | 437,200 | — | — |
| 1997-11-11 | $8.09 | $8.09 | 2,175,200 | — | — |
| 1997-11-10 | $9.72 | $9.72 | 70,000 | — | — |
| 1997-11-07 | $9.25 | $9.25 | 83,800 | — | — |
| 1997-11-06 | $9.63 | $9.62 | 29,400 | — | — |
| 1997-11-05 | $9.97 | $9.97 | 4,600 | — | — |
| 1997-11-04 | $10.06 | $10.06 | 164,600 | — | — |
| 1997-11-03 | $10.00 | $10.00 | 38,800 | — | — |
| 1997-10-31 | $10.19 | $10.19 | 92,800 | — | — |
| 1997-10-30 | $10.66 | $10.66 | 43,400 | — | — |
| 1997-10-29 | $11.19 | $11.19 | 104,800 | — | — |
| 1997-10-28 | $11.47 | $11.47 | 295,400 | — | — |
| 1997-10-27 | $12.09 | $12.09 | 153,600 | — | — |
| 1997-10-24 | $12.50 | $12.50 | 426,400 | — | — |
| 1997-10-23 | $12.31 | $12.31 | 34,600 | — | — |
| 1997-10-22 | $12.50 | $12.50 | 26,200 | — | — |
| 1997-10-21 | $12.44 | $12.44 | 12,600 | — | — |
| 1997-10-20 | $12.44 | $12.44 | 19,000 | — | — |
| 1997-10-17 | $12.34 | $12.34 | 24,800 | — | — |
| 1997-10-16 | $12.44 | $12.44 | 22,400 | — | — |
| 1997-10-15 | $12.50 | $12.50 | 214,800 | — | — |
| 1997-10-14 | $12.47 | $12.47 | 7,600 | — | — |
| 1997-10-13 | $12.50 | $12.50 | 57,000 | — | — |
| 1997-10-10 | $12.56 | $12.56 | 10,800 | — | — |
| 1997-10-09 | $12.44 | $12.44 | 31,800 | — | — |
| 1997-10-08 | $12.59 | $12.59 | 17,200 | — | — |
| 1997-10-07 | $12.66 | $12.66 | 34,200 | — | — |
| 1997-10-06 | $13.00 | $13.00 | 6,600 | — | — |
| 1997-10-03 | $13.03 | $13.03 | 82,800 | — | — |
| 1997-10-02 | $13.03 | $13.03 | 11,400 | — | — |
| 1997-10-01 | $13.13 | $13.12 | 218,400 | — | — |
| 1997-09-30 | $13.41 | $13.41 | 49,600 | — | — |
| 1997-09-29 | $13.31 | $13.31 | 57,600 | — | — |
| 1997-09-26 | $13.66 | $13.66 | 37,600 | — | — |
| 1997-09-25 | $13.75 | $13.75 | 322,600 | — | — |
| 1997-09-24 | $13.38 | $13.38 | 145,000 | — | — |
| 1997-09-23 | $13.06 | $13.06 | 403,600 | — | — |
| 1997-09-22 | $12.28 | $12.28 | 374,000 | — | — |
| 1997-09-19 | $11.44 | $11.44 | 141,000 | — | — |
| 1997-09-18 | $11.25 | $11.25 | 6,600 | — | — |
| 1997-09-17 | $11.25 | $11.25 | 244,400 | — | — |
| 1997-09-16 | $11.88 | $11.88 | 13,000 | — | — |
| 1997-09-15 | $11.94 | $11.94 | 63,600 | — | — |
| 1997-09-12 | $12.03 | $12.03 | 170,000 | — | — |
| 1997-09-11 | $11.69 | $11.69 | 375,800 | — | — |
| 1997-09-10 | $12.50 | $12.50 | 91,000 | — | — |
| 1997-09-09 | $13.06 | $13.06 | 51,200 | — | — |
| 1997-09-08 | $13.38 | $13.38 | 80,000 | — | — |
| 1997-09-05 | $13.41 | $13.41 | 97,600 | — | — |
| 1997-09-04 | $13.56 | $13.56 | 27,600 | — | — |
| 1997-09-03 | $13.22 | $13.22 | 47,200 | — | — |
| 1997-09-02 | $12.75 | $12.75 | 95,000 | — | — |
| 1997-08-29 | $12.16 | $12.16 | 16,200 | — | — |
| 1997-08-28 | $11.91 | $11.91 | 31,000 | — | — |
| 1997-08-27 | $11.75 | $11.75 | 23,000 | — | — |
| 1997-08-26 | $11.59 | $11.59 | 29,000 | — | — |
| 1997-08-25 | $11.13 | $11.12 | 23,000 | — | — |
| 1997-08-22 | $11.13 | $11.12 | 15,600 | — | — |
| 1997-08-21 | $11.19 | $11.19 | 9,000 | — | — |
| 1997-08-20 | $11.00 | $11.00 | 19,000 | — | — |
| 1997-08-19 | $10.75 | $10.75 | 93,000 | — | — |
| 1997-08-18 | $10.88 | $10.87 | 59,000 | — | — |
| 1997-08-15 | $10.91 | $10.91 | 303,000 | — | — |
| 1997-08-14 | $11.13 | $11.12 | 59,800 | — | — |
| 1997-08-13 | $11.13 | $11.12 | 25,400 | — | — |
| 1997-08-12 | $11.09 | $11.09 | 95,800 | — | — |
| 1997-08-11 | $11.00 | $11.00 | 27,800 | — | — |
| 1997-08-08 | $11.25 | $11.25 | 82,000 | — | — |
| 1997-08-07 | $11.25 | $11.25 | 75,200 | — | — |
| 1997-08-06 | $11.34 | $11.34 | 67,400 | — | — |
| 1997-08-05 | $11.53 | $11.53 | 38,600 | — | — |
| 1997-08-04 | $11.50 | $11.50 | 24,400 | — | — |
| 1997-08-01 | $11.25 | $11.25 | 35,000 | — | — |
| 1997-07-31 | $11.19 | $11.19 | 139,600 | — | — |
| 1997-07-30 | $10.84 | $10.84 | 18,200 | — | — |
| 1997-07-29 | $10.53 | $10.53 | 27,200 | — | — |
| 1997-07-28 | $10.25 | $10.25 | 19,800 | — | — |
| 1997-07-25 | $10.13 | $10.12 | 7,400 | — | — |
| 1997-07-24 | $10.09 | $10.09 | 34,800 | — | — |
| 1997-07-23 | $10.09 | $10.09 | 29,600 | — | — |
| 1997-07-22 | $10.16 | $10.16 | 19,800 | — | — |
| 1997-07-21 | $9.91 | $9.91 | 29,400 | — | — |
| 1997-07-18 | $9.81 | $9.81 | 47,600 | — | — |
| 1997-07-17 | $9.97 | $9.97 | 20,800 | — | — |
| 1997-07-16 | $9.69 | $9.69 | 21,000 | — | — |
| 1997-07-15 | $9.88 | $9.87 | 27,000 | — | — |
| 1997-07-14 | $10.13 | $10.12 | 13,000 | — | — |
| 1997-07-11 | $10.25 | $10.25 | 14,000 | — | — |
| 1997-07-10 | $10.31 | $10.31 | 196,200 | — | — |
| 1997-07-09 | $10.50 | $10.50 | 31,800 | — | — |
| 1997-07-08 | $10.47 | $10.47 | 20,000 | — | — |
| 1997-07-07 | $10.38 | $10.37 | 35,400 | — | — |
| 1997-07-03 | $10.06 | $10.06 | 13,200 | — | — |
| 1997-07-02 | $10.03 | $10.03 | 15,400 | — | — |
| 1997-07-01 | $10.00 | $10.00 | 129,600 | — | — |
| 1997-06-30 | $9.91 | $9.91 | 203,600 | — | — |
| 1997-06-27 | $9.47 | $9.47 | 63,000 | — | — |
| 1997-06-26 | $9.13 | $9.12 | 39,800 | — | — |
| 1997-06-25 | $9.13 | $9.12 | 58,000 | — | — |
| 1997-06-24 | $9.19 | $9.19 | 186,400 | — | — |
| 1997-06-23 | $8.94 | $8.94 | 44,200 | — | — |
| 1997-06-20 | $8.94 | $8.94 | 204,600 | — | — |
| 1997-06-19 | $8.94 | $8.94 | 1,078,200 | — | — |
| 1997-06-18 | $9.00 | $9.00 | 195,800 | — | — |
| 1997-06-17 | $9.00 | $9.00 | 23,000 | — | — |
| 1997-06-16 | $9.00 | $9.00 | 92,600 | — | — |
| 1997-06-13 | $9.00 | $9.00 | 315,200 | — | — |
| 1997-06-12 | $8.94 | $8.94 | 107,600 | — | — |
| 1997-06-11 | $8.69 | $8.69 | 90,200 | — | — |
| 1997-06-10 | $9.00 | $9.00 | 34,800 | — | — |
| 1997-06-09 | $9.00 | $9.00 | 83,800 | — | — |
| 1997-06-06 | $9.06 | $9.06 | 14,600 | — | — |
| 1997-06-05 | $9.06 | $9.06 | 55,800 | — | — |
| 1997-06-04 | $9.06 | $9.06 | 121,200 | — | — |
| 1997-06-03 | $9.19 | $9.19 | 51,000 | — | — |
| 1997-06-02 | $9.25 | $9.25 | 31,200 | — | — |
| 1997-05-30 | $9.25 | $9.25 | 76,400 | — | — |
| 1997-05-29 | $9.44 | $9.44 | 346,600 | — | — |
| 1997-05-28 | $9.25 | $9.25 | 13,000 | — | — |
| 1997-05-27 | $9.00 | $9.00 | 171,400 | — | — |
| 1997-05-23 | $8.94 | $8.94 | 105,200 | — | — |
| 1997-05-22 | $8.88 | $8.87 | 16,400 | — | — |
| 1997-05-21 | $9.06 | $9.06 | 45,000 | — | — |
| 1997-05-20 | $8.69 | $8.69 | 44,200 | — | — |
| 1997-05-19 | $8.56 | $8.56 | 34,000 | — | — |
| 1997-05-16 | $8.63 | $8.62 | 7,800 | — | — |
| 1997-05-15 | $8.56 | $8.56 | 23,000 | — | — |
| 1997-05-14 | $8.50 | $8.50 | 98,600 | — | — |
| 1997-05-13 | $8.44 | $8.44 | 25,600 | — | — |
| 1997-05-12 | $8.50 | $8.50 | 54,600 | — | — |
| 1997-05-09 | $8.63 | $8.62 | 15,800 | — | — |
| 1997-05-08 | $8.69 | $8.69 | 317,200 | — | — |
| 1997-05-07 | $8.75 | $8.75 | 102,200 | — | — |
| 1997-05-06 | $8.50 | $8.50 | 137,600 | — | — |
| 1997-05-05 | $8.19 | $8.19 | 151,400 | — | — |
| 1997-05-02 | $8.00 | $8.00 | 13,600 | — | — |
| 1997-05-01 | $8.25 | $8.25 | 51,600 | — | — |
| 1997-04-30 | $8.31 | $8.31 | 59,400 | — | — |
| 1997-04-29 | $8.56 | $8.56 | 12,600 | — | — |
| 1997-04-28 | $8.63 | $8.62 | 58,200 | — | — |
| 1997-04-25 | $8.75 | $8.75 | 18,400 | — | — |
| 1997-04-24 | $8.69 | $8.69 | 127,200 | — | — |
| 1997-04-23 | $8.81 | $8.81 | 10,200 | — | — |
| 1997-04-22 | $8.88 | $8.87 | 52,800 | — | — |
| 1997-04-21 | $9.19 | $9.19 | 132,600 | — | — |
| 1997-04-18 | $8.56 | $8.56 | 109,000 | — | — |
| 1997-04-17 | $8.44 | $8.44 | 96,000 | — | — |
| 1997-04-16 | $8.50 | $8.50 | 49,400 | — | — |
| 1997-04-15 | $8.50 | $8.50 | 159,800 | — | — |
| 1997-04-14 | $8.13 | $8.12 | 154,000 | — | — |
| 1997-04-11 | $8.75 | $8.75 | 9,000 | — | — |
| 1997-04-10 | $8.94 | $8.94 | 53,200 | — | — |
| 1997-04-09 | $9.00 | $9.00 | 20,000 | — | — |
| 1997-04-08 | $9.00 | $9.00 | 12,600 | — | — |
| 1997-04-07 | $8.88 | $8.87 | 99,600 | — | — |
| 1997-04-04 | $8.94 | $8.94 | 33,800 | — | — |
| 1997-04-03 | $8.75 | $8.75 | 151,600 | — | — |
| 1997-04-02 | $9.13 | $9.12 | 23,000 | — | — |
| 1997-04-01 | $9.56 | $9.56 | 16,200 | — | — |
| 1997-03-31 | $9.69 | $9.69 | 35,200 | — | — |
| 1997-03-27 | $9.88 | $9.87 | 86,800 | — | — |
| 1997-03-26 | $9.94 | $9.94 | 168,600 | — | — |
| 1997-03-25 | $10.19 | $10.19 | 24,800 | — | — |
| 1997-03-24 | $10.13 | $10.12 | 9,200 | — | — |
| 1997-03-21 | $10.19 | $10.19 | 12,400 | — | — |
| 1997-03-20 | $10.25 | $10.25 | 91,800 | — | — |
| 1997-03-19 | $10.31 | $10.31 | 12,800 | — | — |
| 1997-03-18 | $10.44 | $10.44 | 364,000 | — | — |
| 1997-03-17 | $10.25 | $10.25 | 325,600 | — | — |
| 1997-03-14 | $10.81 | $10.81 | 339,200 | — | — |
| 1997-03-13 | $10.88 | $10.87 | 123,000 | — | — |
| 1997-03-12 | $11.19 | $11.19 | 164,000 | — | — |
| 1997-03-11 | $11.25 | $11.25 | 209,800 | — | — |
| 1997-03-10 | $11.50 | $11.50 | 377,600 | — | — |
| 1997-03-07 | $11.75 | $11.75 | 407,800 | — | — |
| 1997-03-06 | $11.19 | $11.19 | 317,200 | — | — |
| 1997-03-05 | $10.63 | $10.62 | 99,800 | — | — |
| 1997-03-04 | $11.00 | $11.00 | 236,200 | — | — |
| 1997-03-03 | $11.69 | $11.69 | 278,000 | — | — |
| 1997-02-28 | $11.56 | $11.56 | 335,600 | — | — |
| 1997-02-27 | $10.56 | $10.56 | 427,600 | — | — |
| 1997-02-26 | $10.00 | $10.00 | 2,218,400 | — | — |
| 1997-02-25 | $12.38 | $12.37 | 1,588,800 | — | — |
| 1997-02-24 | $15.69 | $15.69 | 78,800 | — | — |
| 1997-02-21 | $15.31 | $15.31 | 95,200 | — | — |
| 1997-02-20 | $15.25 | $15.25 | 564,800 | — | — |
| 1997-02-19 | $15.13 | $15.12 | 308,600 | — | — |
| 1997-02-18 | $14.44 | $14.44 | 128,000 | — | — |
| 1997-02-14 | $14.44 | $14.44 | 6,400 | — | — |
| 1997-02-13 | $14.38 | $14.38 | 22,800 | — | — |
| 1997-02-12 | $14.31 | $14.31 | 59,800 | — | — |
| 1997-02-11 | $14.38 | $14.38 | 7,600 | — | — |
| 1997-02-10 | $14.50 | $14.50 | 14,800 | — | — |
| 1997-02-07 | $14.63 | $14.62 | 76,600 | — | — |
| 1997-02-06 | $14.50 | $14.50 | 67,200 | — | — |
| 1997-02-05 | $14.63 | $14.62 | 111,600 | — | — |
| 1997-02-04 | $14.38 | $14.38 | 419,400 | — | — |
| 1997-02-03 | $14.00 | $14.00 | 88,000 | — | — |
| 1997-01-31 | $13.88 | $13.87 | 68,600 | — | — |
| 1997-01-30 | $13.31 | $13.31 | 94,200 | — | — |
| 1997-01-29 | $12.94 | $12.94 | 230,000 | — | — |
| 1997-01-28 | $13.19 | $13.19 | 40,400 | — | — |
| 1997-01-27 | $13.25 | $13.25 | 57,600 | — | — |
| 1997-01-24 | $13.69 | $13.69 | 9,600 | — | — |
| 1997-01-23 | $14.00 | $14.00 | 24,800 | — | — |
| 1997-01-22 | $14.06 | $14.06 | 74,600 | — | — |
| 1997-01-21 | $13.50 | $13.50 | 17,600 | — | — |
| 1997-01-20 | $13.38 | $13.38 | 78,800 | — | — |
| 1997-01-17 | $13.25 | $13.25 | 17,800 | — | — |
| 1997-01-16 | $13.38 | $13.38 | 46,200 | — | — |
| 1997-01-15 | $13.50 | $13.50 | 272,200 | — | — |
| 1997-01-14 | $13.38 | $13.38 | 38,200 | — | — |
| 1997-01-13 | $13.44 | $13.44 | 6,800 | — | — |
| 1997-01-10 | $13.50 | $13.50 | 74,800 | — | — |
| 1997-01-09 | $13.50 | $13.50 | 98,600 | — | — |
| 1997-01-08 | $13.38 | $13.38 | 75,800 | — | — |
| 1997-01-07 | $13.50 | $13.50 | 49,600 | — | — |
| 1997-01-06 | $13.56 | $13.56 | 141,200 | — | — |
| 1997-01-03 | $13.56 | $13.56 | 239,200 | — | — |
| 1997-01-02 | $13.06 | $13.06 | 20,600 | — | — |