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
- 1992-06-16 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 | $8.44 | $8.72 | 237,700 | — | — |
| 1997-12-30 | $8.56 | $8.85 | 138,000 | — | — |
| 1997-12-29 | $8.50 | $8.78 | 50,100 | — | — |
| 1997-12-26 | $8.63 | $8.91 | 64,600 | — | — |
| 1997-12-24 | $8.75 | $9.04 | 67,900 | — | — |
| 1997-12-23 | $8.63 | $8.91 | 204,600 | — | — |
| 1997-12-22 | $9.00 | $9.30 | 319,900 | — | — |
| 1997-12-19 | $9.13 | $9.43 | 233,800 | — | — |
| 1997-12-18 | $9.25 | $9.56 | 216,000 | — | — |
| 1997-12-17 | $9.06 | $9.37 | 95,300 | — | — |
| 1997-12-16 | $9.19 | $9.49 | 43,700 | — | — |
| 1997-12-15 | $9.13 | $9.43 | 73,000 | — | — |
| 1997-12-12 | $9.00 | $9.28 | 143,100 | — | — |
| 1997-12-11 | $9.13 | $9.40 | 92,700 | — | — |
| 1997-12-10 | $9.38 | $9.66 | 152,500 | — | — |
| 1997-12-09 | $9.63 | $9.92 | 95,200 | — | — |
| 1997-12-08 | $9.75 | $10.05 | 114,300 | — | — |
| 1997-12-05 | $9.88 | $10.18 | 54,200 | — | — |
| 1997-12-04 | $9.75 | $10.05 | 73,300 | — | — |
| 1997-12-03 | $9.88 | $10.18 | 461,000 | — | — |
| 1997-12-02 | $10.06 | $10.37 | 114,200 | — | — |
| 1997-12-01 | $9.94 | $10.24 | 177,600 | — | — |
| 1997-11-28 | $9.88 | $10.18 | 54,600 | — | — |
| 1997-11-26 | $9.75 | $10.05 | 77,900 | — | — |
| 1997-11-25 | $9.31 | $9.60 | 67,600 | — | — |
| 1997-11-24 | $9.13 | $9.40 | 120,300 | — | — |
| 1997-11-21 | $9.13 | $9.40 | 41,400 | — | — |
| 1997-11-20 | $8.94 | $9.21 | 206,000 | — | — |
| 1997-11-19 | $9.25 | $9.53 | 158,300 | — | — |
| 1997-11-18 | $9.63 | $9.92 | 200,200 | — | — |
| 1997-11-17 | $10.00 | $10.31 | 84,200 | — | — |
| 1997-11-14 | $9.88 | $10.18 | 95,400 | — | — |
| 1997-11-13 | $10.13 | $10.43 | 229,000 | — | — |
| 1997-11-12 | $10.19 | $10.50 | 133,900 | — | — |
| 1997-11-11 | $10.69 | $11.01 | 225,300 | — | — |
| 1997-11-10 | $10.63 | $10.95 | 128,700 | — | — |
| 1997-11-07 | $10.50 | $10.82 | 302,200 | — | — |
| 1997-11-06 | $10.63 | $10.95 | 554,900 | — | — |
| 1997-11-05 | $10.38 | $10.69 | 577,600 | — | — |
| 1997-11-04 | $10.25 | $10.56 | 71,600 | — | — |
| 1997-11-03 | $10.31 | $10.63 | 101,200 | — | — |
| 1997-10-31 | $10.38 | $10.69 | 159,100 | — | — |
| 1997-10-30 | $10.13 | $10.43 | 161,300 | — | — |
| 1997-10-29 | $10.56 | $10.89 | 341,200 | — | — |
| 1997-10-28 | $10.06 | $10.37 | 232,400 | — | — |
| 1997-10-27 | $10.25 | $10.56 | 235,700 | — | — |
| 1997-10-24 | $11.41 | $11.76 | 115,600 | — | — |
| 1997-10-23 | $11.75 | $12.11 | 102,800 | — | — |
| 1997-10-22 | $11.81 | $12.17 | 50,900 | — | — |
| 1997-10-21 | $11.88 | $12.24 | 218,500 | — | — |
| 1997-10-20 | $11.94 | $12.30 | 132,900 | — | — |
| 1997-10-17 | $12.13 | $12.50 | 394,300 | — | — |
| 1997-10-16 | $12.75 | $13.14 | 1,454,700 | — | — |
| 1997-10-15 | $11.94 | $12.30 | 584,700 | — | — |
| 1997-10-14 | $11.88 | $12.24 | 165,100 | — | — |
| 1997-10-13 | $12.00 | $12.37 | 455,500 | — | — |
| 1997-10-10 | $11.69 | $12.05 | 259,200 | — | — |
| 1997-10-09 | $11.59 | $11.95 | 332,500 | — | — |
| 1997-10-08 | $10.94 | $11.27 | 97,300 | — | — |
| 1997-10-07 | $10.94 | $11.27 | 288,800 | — | — |
| 1997-10-06 | $11.13 | $11.47 | 997,000 | — | — |
| 1997-10-03 | $10.69 | $11.01 | 846,500 | — | — |
| 1997-10-02 | $10.19 | $10.50 | 114,100 | — | — |
| 1997-10-01 | $10.38 | $10.69 | 579,700 | — | — |
| 1997-09-30 | $10.13 | $10.43 | 199,000 | — | — |
| 1997-09-29 | $10.42 | $10.74 | 111,900 | — | — |
| 1997-09-26 | $10.44 | $10.76 | 53,200 | — | — |
| 1997-09-25 | $10.38 | $10.69 | 144,400 | — | — |
| 1997-09-24 | $10.38 | $10.69 | 184,700 | — | — |
| 1997-09-23 | $10.50 | $10.82 | 280,400 | — | — |
| 1997-09-22 | $10.56 | $10.89 | 656,300 | — | — |
| 1997-09-19 | $10.69 | $11.01 | 62,000 | — | — |
| 1997-09-18 | $10.69 | $11.01 | 237,400 | — | — |
| 1997-09-17 | $10.56 | $10.89 | 851,500 | — | — |
| 1997-09-16 | $10.81 | $11.12 | 45,500 | — | — |
| 1997-09-15 | $10.81 | $11.12 | 130,500 | — | — |
| 1997-09-12 | $10.75 | $11.05 | 38,900 | — | — |
| 1997-09-11 | $10.75 | $11.05 | 102,400 | — | — |
| 1997-09-10 | $10.81 | $11.12 | 85,400 | — | — |
| 1997-09-09 | $10.88 | $11.18 | 169,000 | — | — |
| 1997-09-08 | $11.00 | $11.31 | 571,200 | — | — |
| 1997-09-05 | $11.03 | $11.34 | 1,622,600 | — | — |
| 1997-09-04 | $11.75 | $12.08 | 1,148,100 | — | — |
| 1997-09-03 | $10.13 | $10.41 | 231,100 | — | — |
| 1997-09-02 | $10.00 | $10.28 | 137,300 | — | — |
| 1997-08-29 | $9.56 | $9.83 | 114,900 | — | — |
| 1997-08-28 | $9.47 | $9.74 | 21,000 | — | — |
| 1997-08-27 | $9.48 | $9.75 | 139,700 | — | — |
| 1997-08-26 | $9.38 | $9.64 | 78,700 | — | — |
| 1997-08-25 | $9.44 | $9.70 | 56,000 | — | — |
| 1997-08-22 | $9.50 | $9.77 | 76,900 | — | — |
| 1997-08-21 | $9.38 | $9.64 | 40,800 | — | — |
| 1997-08-20 | $9.44 | $9.70 | 74,200 | — | — |
| 1997-08-19 | $9.50 | $9.77 | 66,100 | — | — |
| 1997-08-18 | $9.50 | $9.77 | 349,000 | — | — |
| 1997-08-15 | $9.50 | $9.77 | 79,400 | — | — |
| 1997-08-14 | $9.50 | $9.77 | 245,200 | — | — |
| 1997-08-13 | $9.50 | $9.77 | 305,900 | — | — |
| 1997-08-12 | $9.44 | $9.70 | 255,400 | — | — |
| 1997-08-11 | $9.44 | $9.70 | 386,200 | — | — |
| 1997-08-08 | $9.38 | $9.64 | 41,900 | — | — |
| 1997-08-07 | $9.50 | $9.77 | 119,900 | — | — |
| 1997-08-06 | $9.50 | $9.77 | 108,100 | — | — |
| 1997-08-05 | $9.50 | $9.77 | 423,500 | — | — |
| 1997-08-04 | $9.50 | $9.77 | 85,200 | — | — |
| 1997-08-01 | $9.56 | $9.83 | 234,000 | — | — |
| 1997-07-31 | $10.00 | $10.28 | 195,900 | — | — |
| 1997-07-30 | $9.88 | $10.15 | 102,400 | — | — |
| 1997-07-29 | $9.38 | $9.64 | 841,000 | — | — |
| 1997-07-28 | $9.38 | $9.64 | 34,900 | — | — |
| 1997-07-25 | $9.44 | $9.70 | 145,800 | — | — |
| 1997-07-24 | $9.50 | $9.77 | 73,800 | — | — |
| 1997-07-23 | $9.47 | $9.74 | 142,900 | — | — |
| 1997-07-22 | $9.50 | $9.77 | 155,100 | — | — |
| 1997-07-21 | $9.38 | $9.64 | 344,900 | — | — |
| 1997-07-18 | $9.75 | $10.03 | 208,900 | — | — |
| 1997-07-17 | $9.69 | $9.96 | 156,800 | — | — |
| 1997-07-16 | $9.81 | $10.09 | 1,682,300 | — | — |
| 1997-07-15 | $9.88 | $10.15 | 2,906,100 | — | — |
| 1997-07-14 | $10.63 | $10.92 | 334,500 | — | — |
| 1997-07-11 | $10.56 | $10.86 | 151,600 | — | — |
| 1997-07-10 | $10.88 | $11.18 | 98,100 | — | — |
| 1997-07-09 | $10.88 | $11.18 | 101,200 | — | — |
| 1997-07-08 | $11.00 | $11.31 | 201,200 | — | — |
| 1997-07-07 | $10.94 | $11.25 | 181,300 | — | — |
| 1997-07-03 | $10.75 | $11.05 | 95,000 | — | — |
| 1997-07-02 | $10.63 | $10.92 | 124,600 | — | — |
| 1997-07-01 | $10.63 | $10.92 | 169,100 | — | — |
| 1997-06-30 | $10.63 | $10.91 | 105,200 | — | — |
| 1997-06-27 | $10.59 | $10.87 | 192,700 | — | — |
| 1997-06-26 | $10.13 | $10.39 | 51,500 | — | — |
| 1997-06-25 | $10.13 | $10.39 | 305,600 | — | — |
| 1997-06-24 | $10.38 | $10.65 | 218,900 | — | — |
| 1997-06-23 | $10.75 | $11.03 | 48,700 | — | — |
| 1997-06-20 | $10.69 | $10.97 | 68,100 | — | — |
| 1997-06-19 | $10.75 | $11.03 | 234,300 | — | — |
| 1997-06-18 | $11.13 | $11.42 | 351,000 | — | — |
| 1997-06-17 | $10.88 | $11.16 | 201,100 | — | — |
| 1997-06-16 | $11.13 | $11.42 | 225,300 | — | — |
| 1997-06-13 | $11.00 | $11.29 | 1,921,800 | — | — |
| 1997-06-12 | $10.56 | $10.84 | 464,900 | — | — |
| 1997-06-11 | $10.25 | $10.52 | 383,300 | — | — |
| 1997-06-10 | $10.25 | $10.52 | 139,500 | — | — |
| 1997-06-09 | $10.25 | $10.52 | 416,200 | — | — |
| 1997-06-06 | $10.38 | $10.65 | 237,400 | — | — |
| 1997-06-05 | $10.13 | $10.39 | 274,700 | — | — |
| 1997-06-04 | $9.75 | $10.01 | 309,200 | — | — |
| 1997-06-03 | $9.56 | $9.82 | 209,000 | — | — |
| 1997-06-02 | $9.25 | $9.49 | 111,000 | — | — |
| 1997-05-30 | $9.13 | $9.37 | 702,400 | — | — |
| 1997-05-29 | $9.50 | $9.75 | 334,400 | — | — |
| 1997-05-28 | $9.44 | $9.69 | 200,600 | — | — |
| 1997-05-27 | $9.63 | $9.88 | 350,900 | — | — |
| 1997-05-23 | $9.38 | $9.62 | 165,200 | — | — |
| 1997-05-22 | $9.38 | $9.62 | 256,300 | — | — |
| 1997-05-21 | $9.00 | $9.24 | 430,600 | — | — |
| 1997-05-20 | $9.34 | $9.59 | 59,900 | — | — |
| 1997-05-19 | $9.31 | $9.56 | 56,500 | — | — |
| 1997-05-16 | $9.38 | $9.62 | 66,600 | — | — |
| 1997-05-15 | $9.38 | $9.62 | 73,000 | — | — |
| 1997-05-14 | $9.31 | $9.56 | 38,000 | — | — |
| 1997-05-13 | $9.38 | $9.62 | 274,700 | — | — |
| 1997-05-12 | $9.25 | $9.49 | 57,000 | — | — |
| 1997-05-09 | $9.25 | $9.49 | 286,500 | — | — |
| 1997-05-08 | $9.69 | $9.94 | 112,000 | — | — |
| 1997-05-07 | $9.75 | $10.01 | 148,400 | — | — |
| 1997-05-06 | $9.88 | $10.14 | 72,500 | — | — |
| 1997-05-05 | $10.00 | $10.26 | 252,700 | — | — |
| 1997-05-02 | $9.75 | $10.01 | 483,800 | — | — |
| 1997-05-01 | $9.31 | $9.56 | 98,900 | — | — |
| 1997-04-30 | $9.27 | $9.51 | 55,100 | — | — |
| 1997-04-29 | $9.31 | $9.56 | 53,000 | — | — |
| 1997-04-28 | $9.25 | $9.49 | 78,000 | — | — |
| 1997-04-25 | $9.50 | $9.75 | 77,200 | — | — |
| 1997-04-24 | $9.31 | $9.56 | 60,600 | — | — |
| 1997-04-23 | $9.38 | $9.62 | 133,700 | — | — |
| 1997-04-22 | $9.19 | $9.43 | 63,000 | — | — |
| 1997-04-21 | $9.28 | $9.53 | 96,900 | — | — |
| 1997-04-18 | $9.38 | $9.62 | 32,900 | — | — |
| 1997-04-17 | $9.42 | $9.67 | 31,300 | — | — |
| 1997-04-16 | $9.50 | $9.75 | 61,900 | — | — |
| 1997-04-15 | $9.38 | $9.62 | 242,500 | — | — |
| 1997-04-14 | $9.23 | $9.48 | 450,600 | — | — |
| 1997-04-11 | $9.63 | $9.88 | 95,700 | — | — |
| 1997-04-10 | $10.06 | $10.33 | 55,000 | — | — |
| 1997-04-09 | $10.00 | $10.26 | 175,000 | — | — |
| 1997-04-08 | $10.00 | $10.26 | 432,600 | — | — |
| 1997-04-07 | $9.88 | $10.14 | 253,300 | — | — |
| 1997-04-04 | $9.38 | $9.62 | 237,900 | — | — |
| 1997-04-03 | $9.56 | $9.82 | 152,100 | — | — |
| 1997-04-02 | $9.50 | $9.75 | 174,100 | — | — |
| 1997-04-01 | $9.00 | $9.24 | 168,500 | — | — |
| 1997-03-31 | $9.88 | $10.14 | 123,300 | — | — |
| 1997-03-27 | $9.88 | $10.14 | 66,500 | — | — |
| 1997-03-26 | $9.88 | $10.14 | 56,200 | — | — |
| 1997-03-25 | $10.13 | $10.39 | 252,200 | — | — |
| 1997-03-24 | $10.31 | $10.59 | 93,300 | — | — |
| 1997-03-21 | $10.50 | $10.78 | 542,500 | — | — |
| 1997-03-20 | $10.25 | $10.52 | 168,200 | — | — |
| 1997-03-19 | $10.50 | $10.78 | 322,000 | — | — |
| 1997-03-18 | $10.13 | $10.39 | 213,300 | — | — |
| 1997-03-17 | $10.06 | $10.33 | 66,600 | — | — |
| 1997-03-14 | $10.00 | $10.26 | 128,300 | — | — |
| 1997-03-13 | $10.25 | $10.52 | 275,200 | — | — |
| 1997-03-12 | $10.00 | $10.26 | 95,600 | — | — |
| 1997-03-11 | $10.38 | $10.65 | 154,500 | — | — |
| 1997-03-10 | $10.63 | $10.91 | 227,700 | — | — |
| 1997-03-07 | $10.50 | $10.78 | 300,500 | — | — |
| 1997-03-06 | $10.61 | $10.89 | 307,100 | — | — |
| 1997-03-05 | $10.75 | $11.03 | 1,254,400 | — | — |
| 1997-03-04 | $10.23 | $10.51 | 695,900 | — | — |
| 1997-03-03 | $9.88 | $10.14 | 122,000 | — | — |
| 1997-02-28 | $9.84 | $10.10 | 143,200 | — | — |
| 1997-02-27 | $9.75 | $10.01 | 174,100 | — | — |
| 1997-02-26 | $9.88 | $10.14 | 249,300 | — | — |
| 1997-02-25 | $9.75 | $10.01 | 266,000 | — | — |
| 1997-02-24 | $9.81 | $10.07 | 282,600 | — | — |
| 1997-02-21 | $9.88 | $10.14 | 406,100 | — | — |
| 1997-02-20 | $10.13 | $10.39 | 1,181,400 | — | — |
| 1997-02-19 | $10.63 | $10.91 | 2,525,700 | — | — |
| 1997-02-18 | $10.38 | $10.65 | 1,574,200 | — | — |
| 1997-02-14 | $9.25 | $9.49 | 345,600 | — | — |
| 1997-02-13 | $9.25 | $9.49 | 484,200 | — | — |
| 1997-02-12 | $9.25 | $9.49 | 503,900 | — | — |
| 1997-02-11 | $8.88 | $9.11 | 149,300 | — | — |
| 1997-02-10 | $8.63 | $8.85 | 193,700 | — | — |
| 1997-02-07 | $8.69 | $8.92 | 98,400 | — | — |
| 1997-02-06 | $8.50 | $8.73 | 90,800 | — | — |
| 1997-02-05 | $8.50 | $8.73 | 191,100 | — | — |
| 1997-02-04 | $8.81 | $9.05 | 357,200 | — | — |
| 1997-02-03 | $8.63 | $8.85 | 351,200 | — | — |
| 1997-01-31 | $8.25 | $8.47 | 301,800 | — | — |
| 1997-01-30 | $8.25 | $8.47 | 337,700 | — | — |
| 1997-01-29 | $8.13 | $8.34 | 140,800 | — | — |
| 1997-01-28 | $8.19 | $8.40 | 409,900 | — | — |
| 1997-01-27 | $8.13 | $8.34 | 212,000 | — | — |
| 1997-01-24 | $8.03 | $8.24 | 313,700 | — | — |
| 1997-01-23 | $8.00 | $8.21 | 323,100 | — | — |
| 1997-01-22 | $8.06 | $8.28 | 203,600 | — | — |
| 1997-01-21 | $8.19 | $8.40 | 540,700 | — | — |
| 1997-01-20 | $8.31 | $8.53 | 690,700 | — | — |
| 1997-01-17 | $7.50 | $7.70 | 337,700 | — | — |
| 1997-01-16 | $7.16 | $7.35 | 178,700 | — | — |
| 1997-01-15 | $7.25 | $7.44 | 86,700 | — | — |
| 1997-01-14 | $7.19 | $7.38 | 73,900 | — | — |
| 1997-01-13 | $7.19 | $7.38 | 92,600 | — | — |
| 1997-01-10 | $7.19 | $7.38 | 104,500 | — | — |
| 1997-01-09 | $7.19 | $7.38 | 176,200 | — | — |
| 1997-01-08 | $7.06 | $7.25 | 316,200 | — | — |
| 1997-01-07 | $7.44 | $7.63 | 124,100 | — | — |
| 1997-01-06 | $7.19 | $7.38 | 129,800 | — | — |
| 1997-01-03 | $7.13 | $7.31 | 94,300 | — | — |
| 1997-01-02 | $7.06 | $7.25 | 91,700 | — | — |