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
- 1988-02-19 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 | $8.56 | $23.51 | 170,900 | — | — |
| 1997-12-30 | $8.50 | $23.34 | 177,300 | — | — |
| 1997-12-29 | $8.44 | $23.17 | 225,400 | — | — |
| 1997-12-26 | $8.44 | $23.17 | 92,500 | — | — |
| 1997-12-24 | $8.38 | $23.00 | 83,600 | — | — |
| 1997-12-23 | $8.38 | $23.00 | 213,000 | — | — |
| 1997-12-22 | $8.38 | $23.00 | 302,600 | — | — |
| 1997-12-19 | $8.38 | $23.00 | 453,000 | — | — |
| 1997-12-18 | $8.38 | $23.00 | 818,800 | — | — |
| 1997-12-17 | $8.75 | $23.86 | 244,000 | — | — |
| 1997-12-16 | $8.75 | $23.86 | 249,100 | — | — |
| 1997-12-15 | $8.75 | $23.86 | 238,600 | — | — |
| 1997-12-12 | $8.75 | $23.86 | 203,900 | — | — |
| 1997-12-11 | $8.69 | $23.69 | 221,400 | — | — |
| 1997-12-10 | $8.69 | $23.69 | 312,600 | — | — |
| 1997-12-09 | $8.63 | $23.52 | 190,400 | — | — |
| 1997-12-08 | $8.69 | $23.69 | 197,000 | — | — |
| 1997-12-05 | $8.63 | $23.52 | 255,000 | — | — |
| 1997-12-04 | $8.69 | $23.69 | 201,600 | — | — |
| 1997-12-03 | $8.69 | $23.69 | 284,700 | — | — |
| 1997-12-02 | $8.56 | $23.35 | 409,200 | — | — |
| 1997-12-01 | $8.63 | $23.52 | 232,400 | — | — |
| 1997-11-28 | $8.56 | $23.35 | 49,700 | — | — |
| 1997-11-26 | $8.56 | $23.35 | 122,600 | — | — |
| 1997-11-25 | $8.63 | $23.52 | 278,400 | — | — |
| 1997-11-24 | $8.56 | $23.35 | 264,800 | — | — |
| 1997-11-21 | $8.63 | $23.52 | 192,700 | — | — |
| 1997-11-20 | $8.69 | $23.69 | 188,300 | — | — |
| 1997-11-19 | $8.63 | $23.52 | 299,600 | — | — |
| 1997-11-18 | $8.63 | $23.52 | 256,300 | — | — |
| 1997-11-17 | $8.63 | $23.36 | 296,800 | — | — |
| 1997-11-14 | $8.63 | $23.36 | 217,500 | — | — |
| 1997-11-13 | $8.56 | $23.19 | 230,100 | — | — |
| 1997-11-12 | $8.63 | $23.36 | 204,000 | — | — |
| 1997-11-11 | $8.56 | $23.19 | 289,500 | — | — |
| 1997-11-10 | $8.63 | $23.36 | 200,200 | — | — |
| 1997-11-07 | $8.56 | $23.19 | 152,800 | — | — |
| 1997-11-06 | $8.56 | $23.19 | 177,600 | — | — |
| 1997-11-05 | $8.56 | $23.19 | 340,800 | — | — |
| 1997-11-04 | $8.50 | $23.02 | 241,900 | — | — |
| 1997-11-03 | $8.50 | $23.02 | 123,700 | — | — |
| 1997-10-31 | $8.44 | $22.85 | 187,200 | — | — |
| 1997-10-30 | $8.44 | $22.85 | 187,500 | — | — |
| 1997-10-29 | $8.38 | $22.68 | 227,700 | — | — |
| 1997-10-28 | $8.13 | $22.00 | 399,400 | — | — |
| 1997-10-27 | $8.38 | $22.68 | 184,100 | — | — |
| 1997-10-24 | $8.56 | $23.19 | 170,500 | — | — |
| 1997-10-23 | $8.50 | $23.02 | 207,000 | — | — |
| 1997-10-22 | $8.56 | $23.19 | 198,000 | — | — |
| 1997-10-21 | $8.50 | $23.02 | 206,400 | — | — |
| 1997-10-20 | $8.50 | $23.02 | 195,500 | — | — |
| 1997-10-17 | $8.56 | $23.19 | 209,500 | — | — |
| 1997-10-16 | $8.56 | $23.19 | 207,700 | — | — |
| 1997-10-15 | $8.63 | $23.19 | 254,000 | — | — |
| 1997-10-14 | $8.63 | $23.19 | 206,000 | — | — |
| 1997-10-13 | $8.63 | $23.19 | 223,800 | — | — |
| 1997-10-10 | $8.56 | $23.03 | 161,900 | — | — |
| 1997-10-09 | $8.63 | $23.19 | 188,600 | — | — |
| 1997-10-08 | $8.66 | $23.28 | 324,300 | — | — |
| 1997-10-07 | $8.69 | $23.36 | 281,000 | — | — |
| 1997-10-06 | $8.69 | $23.36 | 335,400 | — | — |
| 1997-10-03 | $8.63 | $23.19 | 268,200 | — | — |
| 1997-10-02 | $8.50 | $22.86 | 269,800 | — | — |
| 1997-10-01 | $8.63 | $23.19 | 215,300 | — | — |
| 1997-09-30 | $8.56 | $23.03 | 199,300 | — | — |
| 1997-09-29 | $8.56 | $23.03 | 126,100 | — | — |
| 1997-09-26 | $8.56 | $23.03 | 226,400 | — | — |
| 1997-09-25 | $8.56 | $23.03 | 171,000 | — | — |
| 1997-09-24 | $8.63 | $23.19 | 383,900 | — | — |
| 1997-09-23 | $8.50 | $22.86 | 256,700 | — | — |
| 1997-09-22 | $8.56 | $23.03 | 186,900 | — | — |
| 1997-09-19 | $8.56 | $23.03 | 225,600 | — | — |
| 1997-09-18 | $8.44 | $22.69 | 296,700 | — | — |
| 1997-09-17 | $8.56 | $22.86 | 214,200 | — | — |
| 1997-09-16 | $8.50 | $22.70 | 327,900 | — | — |
| 1997-09-15 | $8.50 | $22.70 | 200,100 | — | — |
| 1997-09-12 | $8.44 | $22.53 | 244,400 | — | — |
| 1997-09-11 | $8.44 | $22.53 | 208,700 | — | — |
| 1997-09-10 | $8.38 | $22.36 | 170,800 | — | — |
| 1997-09-09 | $8.44 | $22.53 | 272,200 | — | — |
| 1997-09-08 | $8.50 | $22.70 | 243,900 | — | — |
| 1997-09-05 | $8.50 | $22.70 | 193,500 | — | — |
| 1997-09-04 | $8.50 | $22.70 | 490,200 | — | — |
| 1997-09-03 | $8.50 | $22.70 | 356,600 | — | — |
| 1997-09-02 | $8.38 | $22.36 | 198,000 | — | — |
| 1997-08-29 | $8.31 | $22.20 | 153,300 | — | — |
| 1997-08-28 | $8.31 | $22.20 | 163,400 | — | — |
| 1997-08-27 | $8.31 | $22.20 | 174,100 | — | — |
| 1997-08-26 | $8.38 | $22.36 | 200,400 | — | — |
| 1997-08-25 | $8.25 | $22.03 | 191,700 | — | — |
| 1997-08-22 | $8.19 | $21.86 | 325,300 | — | — |
| 1997-08-21 | $8.38 | $22.36 | 220,900 | — | — |
| 1997-08-20 | $8.38 | $22.36 | 206,800 | — | — |
| 1997-08-19 | $8.38 | $22.36 | 228,300 | — | — |
| 1997-08-18 | $8.44 | $22.53 | 196,800 | — | — |
| 1997-08-15 | $8.50 | $22.54 | 234,200 | — | — |
| 1997-08-14 | $8.50 | $22.54 | 256,900 | — | — |
| 1997-08-13 | $8.44 | $22.37 | 246,000 | — | — |
| 1997-08-12 | $8.44 | $22.37 | 258,300 | — | — |
| 1997-08-11 | $8.44 | $22.37 | 285,300 | — | — |
| 1997-08-08 | $8.50 | $22.54 | 251,800 | — | — |
| 1997-08-07 | $8.56 | $22.70 | 227,100 | — | — |
| 1997-08-06 | $8.50 | $22.54 | 311,000 | — | — |
| 1997-08-05 | $8.56 | $22.70 | 259,700 | — | — |
| 1997-08-04 | $8.63 | $22.87 | 402,800 | — | — |
| 1997-08-01 | $8.56 | $22.70 | 378,000 | — | — |
| 1997-07-31 | $8.56 | $22.70 | 228,400 | — | — |
| 1997-07-30 | $8.56 | $22.70 | 337,100 | — | — |
| 1997-07-29 | $8.63 | $22.87 | 309,400 | — | — |
| 1997-07-28 | $8.56 | $22.70 | 194,600 | — | — |
| 1997-07-25 | $8.50 | $22.54 | 306,100 | — | — |
| 1997-07-24 | $8.56 | $22.70 | 196,500 | — | — |
| 1997-07-23 | $8.50 | $22.54 | 202,600 | — | — |
| 1997-07-22 | $8.50 | $22.54 | 247,400 | — | — |
| 1997-07-21 | $8.44 | $22.37 | 241,700 | — | — |
| 1997-07-18 | $8.50 | $22.54 | 235,100 | — | — |
| 1997-07-17 | $8.50 | $22.54 | 252,600 | — | — |
| 1997-07-16 | $8.50 | $22.38 | 352,000 | — | — |
| 1997-07-15 | $8.50 | $22.38 | 616,300 | — | — |
| 1997-07-14 | $8.50 | $22.38 | 266,100 | — | — |
| 1997-07-11 | $8.50 | $22.38 | 533,200 | — | — |
| 1997-07-10 | $8.44 | $22.21 | 324,100 | — | — |
| 1997-07-09 | $8.44 | $22.21 | 204,500 | — | — |
| 1997-07-08 | $8.50 | $22.38 | 305,600 | — | — |
| 1997-07-07 | $8.50 | $22.38 | 412,900 | — | — |
| 1997-07-03 | $8.44 | $22.21 | 207,500 | — | — |
| 1997-07-02 | $8.44 | $22.21 | 772,900 | — | — |
| 1997-07-01 | $8.38 | $22.05 | 369,100 | — | — |
| 1997-06-30 | $8.31 | $21.88 | 212,200 | — | — |
| 1997-06-27 | $8.38 | $22.05 | 140,400 | — | — |
| 1997-06-26 | $8.31 | $21.88 | 169,100 | — | — |
| 1997-06-25 | $8.31 | $21.88 | 164,900 | — | — |
| 1997-06-24 | $8.31 | $21.88 | 294,600 | — | — |
| 1997-06-23 | $8.25 | $21.72 | 228,100 | — | — |
| 1997-06-20 | $8.19 | $21.56 | 279,300 | — | — |
| 1997-06-19 | $8.25 | $21.72 | 221,800 | — | — |
| 1997-06-18 | $8.25 | $21.72 | 305,200 | — | — |
| 1997-06-17 | $8.38 | $21.89 | 307,400 | — | — |
| 1997-06-16 | $8.25 | $21.56 | 364,000 | — | — |
| 1997-06-13 | $8.31 | $21.73 | 393,300 | — | — |
| 1997-06-12 | $8.13 | $21.24 | 451,400 | — | — |
| 1997-06-11 | $8.25 | $21.56 | 192,800 | — | — |
| 1997-06-10 | $8.38 | $21.89 | 727,600 | — | — |
| 1997-06-09 | $8.25 | $21.56 | 267,000 | — | — |
| 1997-06-06 | $8.25 | $21.56 | 237,900 | — | — |
| 1997-06-05 | $8.13 | $21.24 | 270,700 | — | — |
| 1997-06-04 | $8.25 | $21.56 | 357,700 | — | — |
| 1997-06-03 | $8.13 | $21.24 | 562,600 | — | — |
| 1997-06-02 | $8.13 | $21.24 | 306,000 | — | — |
| 1997-05-30 | $8.25 | $21.56 | 240,300 | — | — |
| 1997-05-29 | $8.25 | $21.56 | 290,000 | — | — |
| 1997-05-28 | $8.13 | $21.24 | 281,600 | — | — |
| 1997-05-27 | $8.13 | $21.24 | 300,100 | — | — |
| 1997-05-23 | $8.13 | $21.24 | 237,700 | — | — |
| 1997-05-22 | $8.25 | $21.56 | 264,600 | — | — |
| 1997-05-21 | $8.13 | $21.24 | 518,600 | — | — |
| 1997-05-20 | $8.00 | $20.91 | 253,000 | — | — |
| 1997-05-19 | $8.13 | $21.24 | 330,800 | — | — |
| 1997-05-16 | $8.13 | $21.24 | 259,400 | — | — |
| 1997-05-15 | $8.13 | $21.08 | 344,200 | — | — |
| 1997-05-14 | $8.13 | $21.08 | 796,500 | — | — |
| 1997-05-13 | $8.00 | $20.76 | 361,700 | — | — |
| 1997-05-12 | $8.13 | $21.08 | 284,400 | — | — |
| 1997-05-09 | $8.13 | $21.08 | 645,100 | — | — |
| 1997-05-08 | $7.88 | $20.43 | 421,800 | — | — |
| 1997-05-07 | $8.00 | $20.76 | 435,600 | — | — |
| 1997-05-06 | $7.88 | $20.43 | 337,600 | — | — |
| 1997-05-05 | $7.75 | $20.11 | 370,200 | — | — |
| 1997-05-02 | $7.88 | $20.43 | 451,200 | — | — |
| 1997-05-01 | $7.63 | $19.78 | 108,300 | — | — |
| 1997-04-30 | $7.75 | $20.11 | 137,800 | — | — |
| 1997-04-29 | $7.63 | $19.78 | 230,000 | — | — |
| 1997-04-28 | $7.75 | $20.11 | 184,900 | — | — |
| 1997-04-25 | $7.75 | $20.11 | 172,200 | — | — |
| 1997-04-24 | $7.75 | $20.11 | 123,700 | — | — |
| 1997-04-23 | $7.63 | $19.78 | 130,600 | — | — |
| 1997-04-22 | $7.75 | $20.11 | 200,800 | — | — |
| 1997-04-21 | $7.69 | $19.95 | 184,400 | — | — |
| 1997-04-18 | $7.75 | $20.11 | 222,500 | — | — |
| 1997-04-17 | $7.75 | $20.11 | 125,800 | — | — |
| 1997-04-16 | $7.75 | $19.97 | 287,600 | — | — |
| 1997-04-15 | $7.63 | $19.64 | 454,200 | — | — |
| 1997-04-14 | $7.63 | $19.64 | 116,400 | — | — |
| 1997-04-11 | $7.75 | $19.97 | 465,600 | — | — |
| 1997-04-10 | $7.88 | $20.29 | 151,900 | — | — |
| 1997-04-09 | $7.78 | $20.05 | 171,100 | — | — |
| 1997-04-08 | $7.88 | $20.29 | 254,700 | — | — |
| 1997-04-07 | $7.75 | $19.97 | 137,100 | — | — |
| 1997-04-04 | $7.75 | $19.97 | 151,000 | — | — |
| 1997-04-03 | $7.75 | $19.97 | 265,100 | — | — |
| 1997-04-02 | $7.75 | $19.97 | 291,400 | — | — |
| 1997-04-01 | $7.75 | $19.97 | 161,000 | — | — |
| 1997-03-31 | $7.88 | $20.29 | 203,200 | — | — |
| 1997-03-27 | $7.88 | $20.29 | 813,700 | — | — |
| 1997-03-26 | $7.88 | $20.29 | 158,100 | — | — |
| 1997-03-25 | $7.88 | $20.29 | 237,800 | — | — |
| 1997-03-24 | $8.00 | $20.61 | 195,800 | — | — |
| 1997-03-21 | $7.88 | $20.29 | 206,100 | — | — |
| 1997-03-20 | $7.88 | $20.29 | 140,700 | — | — |
| 1997-03-19 | $7.94 | $20.45 | 164,200 | — | — |
| 1997-03-18 | $8.00 | $20.61 | 137,300 | — | — |
| 1997-03-17 | $8.00 | $20.47 | 203,900 | — | — |
| 1997-03-14 | $8.00 | $20.47 | 160,100 | — | — |
| 1997-03-13 | $7.88 | $20.15 | 178,200 | — | — |
| 1997-03-12 | $8.00 | $20.47 | 259,800 | — | — |
| 1997-03-11 | $8.00 | $20.47 | 156,400 | — | — |
| 1997-03-10 | $8.00 | $20.47 | 265,200 | — | — |
| 1997-03-07 | $7.95 | $20.35 | 238,100 | — | — |
| 1997-03-06 | $8.00 | $20.47 | 763,500 | — | — |
| 1997-03-05 | $8.00 | $20.47 | 294,700 | — | — |
| 1997-03-04 | $8.00 | $20.47 | 331,700 | — | — |
| 1997-03-03 | $7.88 | $20.15 | 271,900 | — | — |
| 1997-02-28 | $8.00 | $20.47 | 153,000 | — | — |
| 1997-02-27 | $8.00 | $20.47 | 265,400 | — | — |
| 1997-02-26 | $7.88 | $20.15 | 275,800 | — | — |
| 1997-02-25 | $8.00 | $20.47 | 236,600 | — | — |
| 1997-02-24 | $8.00 | $20.47 | 248,800 | — | — |
| 1997-02-21 | $7.88 | $20.15 | 162,000 | — | — |
| 1997-02-20 | $7.88 | $20.15 | 231,400 | — | — |
| 1997-02-19 | $7.88 | $20.15 | 258,800 | — | — |
| 1997-02-18 | $7.88 | $20.15 | 195,900 | — | — |
| 1997-02-14 | $7.88 | $20.01 | 242,900 | — | — |
| 1997-02-13 | $7.88 | $20.01 | 156,000 | — | — |
| 1997-02-12 | $7.88 | $20.01 | 179,300 | — | — |
| 1997-02-11 | $7.88 | $20.01 | 149,200 | — | — |
| 1997-02-10 | $7.88 | $20.01 | 226,300 | — | — |
| 1997-02-07 | $8.00 | $20.32 | 194,000 | — | — |
| 1997-02-06 | $8.00 | $20.32 | 147,500 | — | — |
| 1997-02-05 | $8.00 | $20.32 | 263,700 | — | — |
| 1997-02-04 | $7.88 | $20.01 | 340,100 | — | — |
| 1997-02-03 | $8.00 | $20.32 | 164,500 | — | — |
| 1997-01-31 | $8.00 | $20.32 | 140,900 | — | — |
| 1997-01-30 | $7.88 | $20.01 | 158,000 | — | — |
| 1997-01-29 | $7.88 | $20.01 | 190,900 | — | — |
| 1997-01-28 | $7.88 | $20.01 | 303,900 | — | — |
| 1997-01-27 | $7.75 | $19.69 | 163,900 | — | — |
| 1997-01-24 | $7.88 | $20.01 | 188,600 | — | — |
| 1997-01-23 | $7.88 | $20.01 | 144,700 | — | — |
| 1997-01-22 | $7.88 | $20.01 | 133,300 | — | — |
| 1997-01-21 | $7.88 | $20.01 | 264,200 | — | — |
| 1997-01-20 | $7.75 | $19.69 | 173,000 | — | — |
| 1997-01-17 | $7.88 | $20.01 | 166,100 | — | — |
| 1997-01-16 | $7.75 | $19.69 | 224,300 | — | — |
| 1997-01-15 | $7.75 | $19.69 | 352,800 | — | — |
| 1997-01-14 | $7.88 | $19.87 | 312,600 | — | — |
| 1997-01-13 | $7.75 | $19.55 | 179,700 | — | — |
| 1997-01-10 | $7.75 | $19.55 | 161,800 | — | — |
| 1997-01-09 | $7.88 | $19.87 | 187,500 | — | — |
| 1997-01-08 | $7.88 | $19.87 | 151,100 | — | — |
| 1997-01-07 | $7.88 | $19.87 | 185,400 | — | — |
| 1997-01-06 | $7.88 | $19.87 | 170,500 | — | — |
| 1997-01-03 | $7.75 | $19.55 | 486,900 | — | — |
| 1997-01-02 | $7.63 | $19.24 | 186,900 | — | — |