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
- 1986-02-05 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 | $7.44 | $7.44 | 586,000 | — | — |
| 1997-12-30 | $7.38 | $7.38 | 764,400 | — | — |
| 1997-12-29 | $6.88 | $6.88 | 345,600 | — | — |
| 1997-12-26 | $7.13 | $7.13 | 252,400 | — | — |
| 1997-12-24 | $7.38 | $7.38 | 128,800 | — | — |
| 1997-12-23 | $7.44 | $7.44 | 472,600 | — | — |
| 1997-12-22 | $7.50 | $7.50 | 1,150,000 | — | — |
| 1997-12-19 | $7.44 | $7.44 | 3,032,400 | — | — |
| 1997-12-18 | $7.00 | $7.00 | 7,320,200 | — | — |
| 1997-12-17 | $12.50 | $12.50 | 411,000 | — | — |
| 1997-12-16 | $11.75 | $11.75 | 137,400 | — | — |
| 1997-12-15 | $11.16 | $11.16 | 689,400 | — | — |
| 1997-12-12 | $11.50 | $11.50 | 472,400 | — | — |
| 1997-12-11 | $12.00 | $12.00 | 669,800 | — | — |
| 1997-12-10 | $11.50 | $11.50 | 900,400 | — | — |
| 1997-12-09 | $9.81 | $9.81 | 972,200 | — | — |
| 1997-12-08 | $11.47 | $11.47 | 515,400 | — | — |
| 1997-12-05 | $11.84 | $11.84 | 159,200 | — | — |
| 1997-12-04 | $12.16 | $12.16 | 393,200 | — | — |
| 1997-12-03 | $12.94 | $12.94 | 118,400 | — | — |
| 1997-12-02 | $13.31 | $13.31 | 198,800 | — | — |
| 1997-12-01 | $13.56 | $13.56 | 81,000 | — | — |
| 1997-11-28 | $13.31 | $13.31 | 12,000 | — | — |
| 1997-11-26 | $13.00 | $13.00 | 128,800 | — | — |
| 1997-11-25 | $13.13 | $13.13 | 127,400 | — | — |
| 1997-11-24 | $13.16 | $13.16 | 173,600 | — | — |
| 1997-11-21 | $13.50 | $13.50 | 247,200 | — | — |
| 1997-11-20 | $14.13 | $14.13 | 241,600 | — | — |
| 1997-11-19 | $13.94 | $13.94 | 780,600 | — | — |
| 1997-11-18 | $13.75 | $13.75 | 300,200 | — | — |
| 1997-11-17 | $13.38 | $13.37 | 452,600 | — | — |
| 1997-11-14 | $13.03 | $13.03 | 153,400 | — | — |
| 1997-11-13 | $12.88 | $12.88 | 440,600 | — | — |
| 1997-11-12 | $12.75 | $12.75 | 294,600 | — | — |
| 1997-11-11 | $13.75 | $13.75 | 105,200 | — | — |
| 1997-11-10 | $13.88 | $13.88 | 110,000 | — | — |
| 1997-11-07 | $14.75 | $14.75 | 114,200 | — | — |
| 1997-11-06 | $15.00 | $15.00 | 162,600 | — | — |
| 1997-11-05 | $15.25 | $15.25 | 214,600 | — | — |
| 1997-11-04 | $15.31 | $15.31 | 183,200 | — | — |
| 1997-11-03 | $15.13 | $15.12 | 177,800 | — | — |
| 1997-10-31 | $14.88 | $14.88 | 300,000 | — | — |
| 1997-10-30 | $14.75 | $14.75 | 274,200 | — | — |
| 1997-10-29 | $15.53 | $15.53 | 440,600 | — | — |
| 1997-10-28 | $15.88 | $15.88 | 404,000 | — | — |
| 1997-10-27 | $14.63 | $14.63 | 318,600 | — | — |
| 1997-10-24 | $15.63 | $15.63 | 249,800 | — | — |
| 1997-10-23 | $15.50 | $15.50 | 311,800 | — | — |
| 1997-10-22 | $15.50 | $15.50 | 276,600 | — | — |
| 1997-10-21 | $16.50 | $16.50 | 350,000 | — | — |
| 1997-10-20 | $15.81 | $15.81 | 174,800 | — | — |
| 1997-10-17 | $15.38 | $15.38 | 450,800 | — | — |
| 1997-10-16 | $15.63 | $15.63 | 227,600 | — | — |
| 1997-10-15 | $16.19 | $16.19 | 261,400 | — | — |
| 1997-10-14 | $16.31 | $16.31 | 116,800 | — | — |
| 1997-10-13 | $15.81 | $15.81 | 193,600 | — | — |
| 1997-10-10 | $17.06 | $17.06 | 100,000 | — | — |
| 1997-10-09 | $17.44 | $17.44 | 276,600 | — | — |
| 1997-10-08 | $17.44 | $17.44 | 266,600 | — | — |
| 1997-10-07 | $16.88 | $16.88 | 218,000 | — | — |
| 1997-10-06 | $16.38 | $16.38 | 163,600 | — | — |
| 1997-10-03 | $17.06 | $17.06 | 115,200 | — | — |
| 1997-10-02 | $16.63 | $16.63 | 376,400 | — | — |
| 1997-10-01 | $15.81 | $15.81 | 529,400 | — | — |
| 1997-09-30 | $17.56 | $17.56 | 141,000 | — | — |
| 1997-09-29 | $17.75 | $17.75 | 87,600 | — | — |
| 1997-09-26 | $18.31 | $18.31 | 242,400 | — | — |
| 1997-09-25 | $17.63 | $17.63 | 346,800 | — | — |
| 1997-09-24 | $18.38 | $18.38 | 257,200 | — | — |
| 1997-09-23 | $18.63 | $18.63 | 277,200 | — | — |
| 1997-09-22 | $17.69 | $17.69 | 201,400 | — | — |
| 1997-09-19 | $17.38 | $17.38 | 266,000 | — | — |
| 1997-09-18 | $17.19 | $17.19 | 271,400 | — | — |
| 1997-09-17 | $16.50 | $16.50 | 351,000 | — | — |
| 1997-09-16 | $17.38 | $17.38 | 377,200 | — | — |
| 1997-09-15 | $17.50 | $17.50 | 680,200 | — | — |
| 1997-09-12 | $17.75 | $17.75 | 226,600 | — | — |
| 1997-09-11 | $17.50 | $17.50 | 328,000 | — | — |
| 1997-09-10 | $17.00 | $17.00 | 440,200 | — | — |
| 1997-09-09 | $17.44 | $17.44 | 587,400 | — | — |
| 1997-09-08 | $17.00 | $17.00 | 448,400 | — | — |
| 1997-09-05 | $16.31 | $16.31 | 226,400 | — | — |
| 1997-09-04 | $15.81 | $15.81 | 397,800 | — | — |
| 1997-09-03 | $16.03 | $16.03 | 843,200 | — | — |
| 1997-09-02 | $15.31 | $15.31 | 674,000 | — | — |
| 1997-08-29 | $14.47 | $14.47 | 377,800 | — | — |
| 1997-08-28 | $14.13 | $14.13 | 233,200 | — | — |
| 1997-08-27 | $14.34 | $14.34 | 585,000 | — | — |
| 1997-08-26 | $14.31 | $14.31 | 576,800 | — | — |
| 1997-08-25 | $14.00 | $14.00 | 376,400 | — | — |
| 1997-08-22 | $13.63 | $13.63 | 534,400 | — | — |
| 1997-08-21 | $13.13 | $13.13 | 158,800 | — | — |
| 1997-08-20 | $13.00 | $13.00 | 221,200 | — | — |
| 1997-08-19 | $12.38 | $12.38 | 225,200 | — | — |
| 1997-08-18 | $12.13 | $12.13 | 208,800 | — | — |
| 1997-08-15 | $12.38 | $12.38 | 288,000 | — | — |
| 1997-08-14 | $12.88 | $12.88 | 89,200 | — | — |
| 1997-08-13 | $13.00 | $13.00 | 218,000 | — | — |
| 1997-08-12 | $13.00 | $13.00 | 103,600 | — | — |
| 1997-08-11 | $12.88 | $12.88 | 93,200 | — | — |
| 1997-08-08 | $13.39 | $13.39 | 148,000 | — | — |
| 1997-08-07 | $14.13 | $14.13 | 201,200 | — | — |
| 1997-08-06 | $14.25 | $14.25 | 361,600 | — | — |
| 1997-08-05 | $13.75 | $13.75 | 432,800 | — | — |
| 1997-08-04 | $12.91 | $12.91 | 53,600 | — | — |
| 1997-08-01 | $13.00 | $13.00 | 87,600 | — | — |
| 1997-07-31 | $13.06 | $13.06 | 214,400 | — | — |
| 1997-07-30 | $12.81 | $12.81 | 72,400 | — | — |
| 1997-07-29 | $13.03 | $13.03 | 208,400 | — | — |
| 1997-07-28 | $12.81 | $12.81 | 175,200 | — | — |
| 1997-07-25 | $12.88 | $12.88 | 305,200 | — | — |
| 1997-07-24 | $12.88 | $12.88 | 262,400 | — | — |
| 1997-07-23 | $13.22 | $13.22 | 349,200 | — | — |
| 1997-07-22 | $12.44 | $12.44 | 500,000 | — | — |
| 1997-07-21 | $12.56 | $12.56 | 797,200 | — | — |
| 1997-07-18 | $12.50 | $12.50 | 1,010,800 | — | — |
| 1997-07-17 | $13.38 | $13.37 | 1,560,800 | — | — |
| 1997-07-16 | $14.72 | $14.72 | 705,200 | — | — |
| 1997-07-15 | $14.38 | $14.38 | 231,200 | — | — |
| 1997-07-14 | $14.03 | $14.03 | 717,200 | — | — |
| 1997-07-11 | $14.50 | $14.50 | 210,800 | — | — |
| 1997-07-10 | $14.53 | $14.53 | 228,400 | — | — |
| 1997-07-09 | $14.56 | $14.56 | 374,000 | — | — |
| 1997-07-08 | $15.00 | $15.00 | 822,400 | — | — |
| 1997-07-07 | $14.00 | $14.00 | 845,200 | — | — |
| 1997-07-03 | $12.94 | $12.94 | 328,400 | — | — |
| 1997-07-02 | $12.81 | $12.81 | 120,400 | — | — |
| 1997-07-01 | $13.03 | $13.03 | 492,800 | — | — |
| 1997-06-30 | $13.95 | $13.95 | 960,400 | — | — |
| 1997-06-27 | $12.50 | $12.50 | 256,400 | — | — |
| 1997-06-26 | $12.25 | $12.25 | 372,800 | — | — |
| 1997-06-25 | $12.66 | $12.66 | 776,400 | — | — |
| 1997-06-24 | $12.59 | $12.59 | 396,000 | — | — |
| 1997-06-23 | $11.75 | $11.75 | 273,600 | — | — |
| 1997-06-20 | $11.56 | $11.56 | 408,000 | — | — |
| 1997-06-19 | $12.13 | $12.13 | 652,000 | — | — |
| 1997-06-18 | $11.31 | $11.31 | 976,000 | — | — |
| 1997-06-17 | $11.09 | $11.09 | 526,400 | — | — |
| 1997-06-16 | $10.50 | $10.50 | 128,000 | — | — |
| 1997-06-13 | $10.14 | $10.14 | 193,200 | — | — |
| 1997-06-12 | $10.19 | $10.19 | 158,000 | — | — |
| 1997-06-11 | $9.97 | $9.97 | 216,400 | — | — |
| 1997-06-10 | $10.00 | $10.00 | 311,200 | — | — |
| 1997-06-09 | $9.94 | $9.94 | 206,000 | — | — |
| 1997-06-06 | $10.00 | $10.00 | 221,600 | — | — |
| 1997-06-05 | $10.00 | $10.00 | 486,800 | — | — |
| 1997-06-04 | $9.50 | $9.50 | 201,600 | — | — |
| 1997-06-03 | $9.25 | $9.25 | 200,400 | — | — |
| 1997-06-02 | $8.94 | $8.94 | 322,000 | — | — |
| 1997-05-30 | $9.44 | $9.44 | 366,000 | — | — |
| 1997-05-29 | $9.50 | $9.50 | 415,200 | — | — |
| 1997-05-28 | $9.50 | $9.50 | 382,800 | — | — |
| 1997-05-27 | $9.31 | $9.31 | 607,200 | — | — |
| 1997-05-23 | $8.94 | $8.94 | 228,400 | — | — |
| 1997-05-22 | $9.00 | $9.00 | 158,800 | — | — |
| 1997-05-21 | $8.75 | $8.75 | 494,800 | — | — |
| 1997-05-20 | $8.19 | $8.19 | 76,800 | — | — |
| 1997-05-19 | $8.25 | $8.25 | 61,200 | — | — |
| 1997-05-16 | $8.19 | $8.19 | 69,200 | — | — |
| 1997-05-15 | $8.44 | $8.44 | 93,600 | — | — |
| 1997-05-14 | $8.56 | $8.56 | 1,140,400 | — | — |
| 1997-05-13 | $8.88 | $8.88 | 182,400 | — | — |
| 1997-05-12 | $8.94 | $8.94 | 630,800 | — | — |
| 1997-05-09 | $8.75 | $8.75 | 153,600 | — | — |
| 1997-05-08 | $8.50 | $8.50 | 682,000 | — | — |
| 1997-05-07 | $8.75 | $8.75 | 302,800 | — | — |
| 1997-05-06 | $8.81 | $8.81 | 1,540,800 | — | — |
| 1997-05-05 | $8.25 | $8.25 | 931,200 | — | — |
| 1997-05-02 | $7.31 | $7.31 | 854,000 | — | — |
| 1997-05-01 | $6.81 | $6.81 | 54,000 | — | — |
| 1997-04-30 | $6.56 | $6.56 | 107,600 | — | — |
| 1997-04-29 | $6.56 | $6.56 | 86,800 | — | — |
| 1997-04-28 | $6.58 | $6.58 | 197,600 | — | — |
| 1997-04-25 | $6.50 | $6.50 | 144,800 | — | — |
| 1997-04-24 | $6.63 | $6.63 | 22,800 | — | — |
| 1997-04-23 | $6.25 | $6.25 | 96,400 | — | — |
| 1997-04-22 | $6.56 | $6.56 | 171,200 | — | — |
| 1997-04-21 | $6.63 | $6.63 | 134,800 | — | — |
| 1997-04-18 | $6.84 | $6.84 | 89,600 | — | — |
| 1997-04-17 | $7.19 | $7.19 | 50,800 | — | — |
| 1997-04-16 | $7.00 | $7.00 | 286,000 | — | — |
| 1997-04-15 | $7.00 | $7.00 | 110,800 | — | — |
| 1997-04-14 | $6.75 | $6.75 | 142,800 | — | — |
| 1997-04-11 | $6.75 | $6.75 | 116,000 | — | — |
| 1997-04-10 | $7.06 | $7.06 | 205,200 | — | — |
| 1997-04-09 | $7.25 | $7.25 | 91,600 | — | — |
| 1997-04-08 | $7.25 | $7.25 | 205,600 | — | — |
| 1997-04-07 | $7.50 | $7.50 | 312,400 | — | — |
| 1997-04-04 | $7.38 | $7.38 | 615,200 | — | — |
| 1997-04-03 | $7.09 | $7.09 | 91,200 | — | — |
| 1997-04-02 | $7.06 | $7.06 | 454,800 | — | — |
| 1997-04-01 | $7.31 | $7.31 | 144,400 | — | — |
| 1997-03-31 | $7.38 | $7.38 | 93,600 | — | — |
| 1997-03-27 | $7.31 | $7.31 | 209,200 | — | — |
| 1997-03-26 | $7.44 | $7.44 | 272,000 | — | — |
| 1997-03-25 | $7.00 | $7.00 | 56,000 | — | — |
| 1997-03-24 | $6.94 | $6.94 | 165,600 | — | — |
| 1997-03-21 | $6.88 | $6.88 | 76,400 | — | — |
| 1997-03-20 | $6.75 | $6.75 | 112,000 | — | — |
| 1997-03-19 | $6.25 | $6.25 | 176,000 | — | — |
| 1997-03-18 | $6.25 | $6.25 | 166,800 | — | — |
| 1997-03-17 | $6.13 | $6.13 | 311,200 | — | — |
| 1997-03-14 | $6.63 | $6.63 | 273,200 | — | — |
| 1997-03-13 | $6.69 | $6.69 | 77,600 | — | — |
| 1997-03-12 | $6.94 | $6.94 | 133,600 | — | — |
| 1997-03-11 | $7.28 | $7.28 | 94,800 | — | — |
| 1997-03-10 | $7.44 | $7.44 | 60,800 | — | — |
| 1997-03-07 | $7.31 | $7.31 | 144,800 | — | — |
| 1997-03-06 | $7.19 | $7.19 | 84,000 | — | — |
| 1997-03-05 | $7.41 | $7.41 | 234,800 | — | — |
| 1997-03-04 | $6.75 | $6.75 | 158,400 | — | — |
| 1997-03-03 | $7.06 | $7.06 | 82,400 | — | — |
| 1997-02-28 | $7.19 | $7.19 | 168,400 | — | — |
| 1997-02-27 | $7.00 | $7.00 | 161,200 | — | — |
| 1997-02-26 | $7.06 | $7.06 | 268,800 | — | — |
| 1997-02-25 | $7.63 | $7.63 | 59,200 | — | — |
| 1997-02-24 | $7.50 | $7.50 | 97,600 | — | — |
| 1997-02-21 | $7.88 | $7.88 | 72,000 | — | — |
| 1997-02-20 | $7.94 | $7.94 | 82,400 | — | — |
| 1997-02-19 | $8.13 | $8.13 | 393,600 | — | — |
| 1997-02-18 | $8.03 | $8.03 | 226,000 | — | — |
| 1997-02-14 | $7.88 | $7.88 | 100,800 | — | — |
| 1997-02-13 | $8.03 | $8.03 | 376,000 | — | — |
| 1997-02-12 | $7.84 | $7.84 | 378,400 | — | — |
| 1997-02-11 | $7.56 | $7.56 | 520,000 | — | — |
| 1997-02-10 | $7.94 | $7.94 | 321,200 | — | — |
| 1997-02-07 | $8.44 | $8.44 | 227,200 | — | — |
| 1997-02-06 | $8.38 | $8.38 | 490,800 | — | — |
| 1997-02-05 | $8.38 | $8.38 | 486,000 | — | — |
| 1997-02-04 | $8.50 | $8.50 | 486,800 | — | — |
| 1997-02-03 | $8.50 | $8.50 | 768,400 | — | — |
| 1997-01-31 | $7.94 | $7.94 | 303,600 | — | — |
| 1997-01-30 | $7.81 | $7.81 | 133,600 | — | — |
| 1997-01-29 | $7.75 | $7.75 | 471,600 | — | — |
| 1997-01-28 | $7.66 | $7.66 | 610,800 | — | — |
| 1997-01-27 | $7.31 | $7.31 | 702,000 | — | — |
| 1997-01-24 | $7.06 | $7.06 | 321,200 | — | — |
| 1997-01-23 | $7.11 | $7.11 | 449,200 | — | — |
| 1997-01-22 | $7.13 | $7.13 | 310,000 | — | — |
| 1997-01-21 | $7.19 | $7.19 | 285,200 | — | — |
| 1997-01-20 | $7.16 | $7.16 | 782,000 | — | — |
| 1997-01-17 | $6.81 | $6.81 | 532,000 | — | — |
| 1997-01-16 | $6.89 | $6.89 | 1,880,000 | — | — |
| 1997-01-15 | $6.25 | $6.25 | 408,000 | — | — |
| 1997-01-14 | $6.25 | $6.25 | 432,000 | — | — |
| 1997-01-13 | $6.25 | $6.25 | 594,000 | — | — |
| 1997-01-10 | $6.06 | $6.06 | 979,200 | — | — |
| 1997-01-09 | $5.94 | $5.94 | 813,600 | — | — |
| 1997-01-08 | $5.75 | $5.75 | 2,228,000 | — | — |
| 1997-01-07 | $5.44 | $5.44 | 1,430,400 | — | — |
| 1997-01-06 | $4.75 | $4.75 | 131,200 | — | — |
| 1997-01-03 | $4.56 | $4.56 | 144,000 | — | — |
| 1997-01-02 | $4.34 | $4.34 | 8,000 | — | — |