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
- 1993-11-02 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 | $9.67 | $9.67 | 2,238,400 | — | — |
| 1997-12-30 | $9.50 | $9.50 | 5,556,800 | — | — |
| 1997-12-29 | $8.22 | $8.22 | 2,256,000 | — | — |
| 1997-12-26 | $7.94 | $7.94 | 762,000 | — | — |
| 1997-12-24 | $7.56 | $7.56 | 1,030,000 | — | — |
| 1997-12-23 | $7.42 | $7.42 | 2,469,600 | — | — |
| 1997-12-22 | $7.63 | $7.62 | 1,814,400 | — | — |
| 1997-12-19 | $7.69 | $7.69 | 1,812,400 | — | — |
| 1997-12-18 | $8.14 | $8.14 | 1,214,400 | — | — |
| 1997-12-17 | $8.88 | $8.87 | 1,718,800 | — | — |
| 1997-12-16 | $8.98 | $8.98 | 979,200 | — | — |
| 1997-12-15 | $8.75 | $8.75 | 1,529,200 | — | — |
| 1997-12-12 | $9.13 | $9.13 | 1,224,800 | — | — |
| 1997-12-11 | $9.83 | $9.83 | 1,132,800 | — | — |
| 1997-12-10 | $10.47 | $10.47 | 1,133,200 | — | — |
| 1997-12-09 | $11.00 | $11.00 | 1,066,800 | — | — |
| 1997-12-08 | $11.50 | $11.50 | 1,852,000 | — | — |
| 1997-12-05 | $10.75 | $10.75 | 2,014,400 | — | — |
| 1997-12-04 | $10.16 | $10.16 | 3,859,200 | — | — |
| 1997-12-03 | $10.13 | $10.13 | 3,377,600 | — | — |
| 1997-12-02 | $9.09 | $9.09 | 1,616,000 | — | — |
| 1997-12-01 | $8.47 | $8.47 | 1,690,000 | — | — |
| 1997-11-28 | $9.19 | $9.19 | 320,800 | — | — |
| 1997-11-26 | $8.95 | $8.95 | 1,311,200 | — | — |
| 1997-11-25 | $8.81 | $8.81 | 3,888,800 | — | — |
| 1997-11-24 | $9.59 | $9.59 | 852,000 | — | — |
| 1997-11-21 | $10.13 | $10.13 | 962,000 | — | — |
| 1997-11-20 | $10.17 | $10.17 | 2,509,600 | — | — |
| 1997-11-19 | $9.63 | $9.63 | 2,653,200 | — | — |
| 1997-11-18 | $10.70 | $10.70 | 2,216,000 | — | — |
| 1997-11-17 | $12.00 | $12.00 | 1,742,800 | — | — |
| 1997-11-14 | $11.67 | $11.67 | 1,126,000 | — | — |
| 1997-11-13 | $11.69 | $11.69 | 3,094,400 | — | — |
| 1997-11-12 | $12.89 | $12.89 | 647,200 | — | — |
| 1997-11-11 | $13.92 | $13.92 | 808,400 | — | — |
| 1997-11-10 | $14.25 | $14.25 | 393,600 | — | — |
| 1997-11-07 | $14.25 | $14.25 | 774,000 | — | — |
| 1997-11-06 | $14.92 | $14.92 | 990,400 | — | — |
| 1997-11-05 | $15.22 | $15.22 | 1,310,800 | — | — |
| 1997-11-04 | $14.63 | $14.63 | 1,882,400 | — | — |
| 1997-11-03 | $14.16 | $14.16 | 832,400 | — | — |
| 1997-10-31 | $14.00 | $14.00 | 739,200 | — | — |
| 1997-10-30 | $14.02 | $14.02 | 723,600 | — | — |
| 1997-10-29 | $14.38 | $14.38 | 1,852,800 | — | — |
| 1997-10-28 | $13.25 | $13.25 | 2,402,400 | — | — |
| 1997-10-27 | $13.25 | $13.25 | 1,208,000 | — | — |
| 1997-10-24 | $14.59 | $14.59 | 1,394,800 | — | — |
| 1997-10-23 | $14.22 | $14.22 | 1,000,800 | — | — |
| 1997-10-22 | $14.06 | $14.06 | 1,021,200 | — | — |
| 1997-10-21 | $14.09 | $14.09 | 1,254,400 | — | — |
| 1997-10-20 | $13.59 | $13.59 | 1,778,400 | — | — |
| 1997-10-17 | $12.56 | $12.56 | 2,807,600 | — | — |
| 1997-10-16 | $13.13 | $13.13 | 1,334,800 | — | — |
| 1997-10-15 | $13.59 | $13.59 | 3,528,000 | — | — |
| 1997-10-14 | $14.00 | $14.00 | 3,022,800 | — | — |
| 1997-10-13 | $15.72 | $15.72 | 978,800 | — | — |
| 1997-10-10 | $15.97 | $15.97 | 1,117,600 | — | — |
| 1997-10-09 | $15.59 | $15.59 | 1,696,400 | — | — |
| 1997-10-08 | $15.22 | $15.22 | 4,220,400 | — | — |
| 1997-10-07 | $14.75 | $14.75 | 2,255,200 | — | — |
| 1997-10-06 | $14.97 | $14.97 | 2,117,600 | — | — |
| 1997-10-03 | $14.25 | $14.25 | 3,297,600 | — | — |
| 1997-10-02 | $13.41 | $13.41 | 834,800 | — | — |
| 1997-10-01 | $13.17 | $13.17 | 519,600 | — | — |
| 1997-09-30 | $13.09 | $13.09 | 518,000 | — | — |
| 1997-09-29 | $12.84 | $12.84 | 406,800 | — | — |
| 1997-09-26 | $12.34 | $12.34 | 492,000 | — | — |
| 1997-09-25 | $12.06 | $12.06 | 466,800 | — | — |
| 1997-09-24 | $12.03 | $12.03 | 652,400 | — | — |
| 1997-09-23 | $12.25 | $12.25 | 466,400 | — | — |
| 1997-09-22 | $12.09 | $12.09 | 278,400 | — | — |
| 1997-09-19 | $11.94 | $11.94 | 229,200 | — | — |
| 1997-09-18 | $11.75 | $11.75 | 1,754,800 | — | — |
| 1997-09-17 | $11.69 | $11.69 | 636,000 | — | — |
| 1997-09-16 | $11.57 | $11.57 | 614,000 | — | — |
| 1997-09-15 | $11.25 | $11.25 | 759,600 | — | — |
| 1997-09-12 | $10.63 | $10.63 | 468,000 | — | — |
| 1997-09-11 | $10.64 | $10.64 | 625,600 | — | — |
| 1997-09-10 | $10.63 | $10.63 | 1,705,200 | — | — |
| 1997-09-09 | $10.63 | $10.63 | 1,592,800 | — | — |
| 1997-09-08 | $10.59 | $10.59 | 1,764,400 | — | — |
| 1997-09-05 | $9.84 | $9.84 | 526,000 | — | — |
| 1997-09-04 | $9.28 | $9.28 | 630,800 | — | — |
| 1997-09-03 | $9.28 | $9.28 | 405,600 | — | — |
| 1997-09-02 | $9.50 | $9.50 | 345,200 | — | — |
| 1997-08-29 | $9.56 | $9.56 | 250,800 | — | — |
| 1997-08-28 | $9.56 | $9.56 | 2,830,000 | — | — |
| 1997-08-27 | $9.38 | $9.38 | 410,000 | — | — |
| 1997-08-26 | $9.06 | $9.06 | 1,000,000 | — | — |
| 1997-08-25 | $8.91 | $8.91 | 428,400 | — | — |
| 1997-08-22 | $8.66 | $8.66 | 253,600 | — | — |
| 1997-08-21 | $8.81 | $8.81 | 500,000 | — | — |
| 1997-08-20 | $8.88 | $8.87 | 589,600 | — | — |
| 1997-08-19 | $8.75 | $8.75 | 820,800 | — | — |
| 1997-08-18 | $8.61 | $8.61 | 798,000 | — | — |
| 1997-08-15 | $8.75 | $8.75 | 411,200 | — | — |
| 1997-08-14 | $8.77 | $8.77 | 1,975,200 | — | — |
| 1997-08-13 | $9.34 | $9.34 | 2,105,600 | — | — |
| 1997-08-12 | $8.75 | $8.75 | 1,122,400 | — | — |
| 1997-08-11 | $8.48 | $8.48 | 544,000 | — | — |
| 1997-08-08 | $8.44 | $8.44 | 466,800 | — | — |
| 1997-08-07 | $8.67 | $8.67 | 575,200 | — | — |
| 1997-08-06 | $8.88 | $8.87 | 1,056,400 | — | — |
| 1997-08-05 | $8.72 | $8.72 | 3,046,000 | — | — |
| 1997-08-04 | $7.77 | $7.77 | 536,800 | — | — |
| 1997-08-01 | $7.41 | $7.41 | 714,000 | — | — |
| 1997-07-31 | $7.72 | $7.72 | 740,400 | — | — |
| 1997-07-30 | $7.91 | $7.91 | 2,359,600 | — | — |
| 1997-07-29 | $7.49 | $7.49 | 1,090,400 | — | — |
| 1997-07-28 | $7.78 | $7.78 | 1,436,400 | — | — |
| 1997-07-25 | $7.83 | $7.83 | 2,632,000 | — | — |
| 1997-07-24 | $7.86 | $7.86 | 3,866,400 | — | — |
| 1997-07-23 | $7.59 | $7.59 | 2,319,200 | — | — |
| 1997-07-22 | $7.50 | $7.50 | 5,864,800 | — | — |
| 1997-07-21 | $6.59 | $6.59 | 872,000 | — | — |
| 1997-07-18 | $6.56 | $6.56 | 601,600 | — | — |
| 1997-07-17 | $6.69 | $6.69 | 1,699,200 | — | — |
| 1997-07-16 | $6.44 | $6.44 | 1,908,800 | — | — |
| 1997-07-15 | $6.02 | $6.02 | 987,200 | — | — |
| 1997-07-14 | $6.11 | $6.11 | 368,800 | — | — |
| 1997-07-11 | $6.16 | $6.16 | 1,268,800 | — | — |
| 1997-07-10 | $6.05 | $6.05 | 1,014,400 | — | — |
| 1997-07-09 | $5.80 | $5.80 | 686,400 | — | — |
| 1997-07-08 | $5.75 | $5.75 | 900,800 | — | — |
| 1997-07-07 | $5.90 | $5.90 | 543,200 | — | — |
| 1997-07-03 | $5.91 | $5.91 | 604,000 | — | — |
| 1997-07-02 | $5.94 | $5.94 | 1,516,800 | — | — |
| 1997-07-01 | $5.63 | $5.63 | 656,000 | — | — |
| 1997-06-30 | $5.67 | $5.67 | 884,800 | — | — |
| 1997-06-27 | $5.66 | $5.66 | 768,000 | — | — |
| 1997-06-26 | $5.53 | $5.53 | 929,600 | — | — |
| 1997-06-25 | $5.34 | $5.34 | 252,000 | — | — |
| 1997-06-24 | $5.50 | $5.50 | 730,400 | — | — |
| 1997-06-23 | $5.31 | $5.31 | 391,200 | — | — |
| 1997-06-20 | $5.28 | $5.28 | 1,094,400 | — | — |
| 1997-06-19 | $5.14 | $5.14 | 555,200 | — | — |
| 1997-06-18 | $5.13 | $5.13 | 288,000 | — | — |
| 1997-06-17 | $5.03 | $5.03 | 744,800 | — | — |
| 1997-06-16 | $4.94 | $4.94 | 184,000 | — | — |
| 1997-06-13 | $4.95 | $4.95 | 1,249,600 | — | — |
| 1997-06-12 | $4.81 | $4.81 | 137,600 | — | — |
| 1997-06-11 | $4.84 | $4.84 | 556,000 | — | — |
| 1997-06-10 | $4.97 | $4.97 | 662,400 | — | — |
| 1997-06-09 | $4.84 | $4.84 | 260,000 | — | — |
| 1997-06-06 | $5.00 | $5.00 | 238,400 | — | — |
| 1997-06-05 | $5.03 | $5.03 | 2,613,600 | — | — |
| 1997-06-04 | $5.05 | $5.05 | 2,160,000 | — | — |
| 1997-06-03 | $4.91 | $4.91 | 1,767,200 | — | — |
| 1997-06-02 | $4.50 | $4.50 | 2,736,000 | — | — |
| 1997-05-30 | $4.51 | $4.51 | 1,524,000 | — | — |
| 1997-05-29 | $4.59 | $4.59 | 122,400 | — | — |
| 1997-05-28 | $4.69 | $4.69 | 324,800 | — | — |
| 1997-05-27 | $4.69 | $4.69 | 827,200 | — | — |
| 1997-05-23 | $4.59 | $4.59 | 564,000 | — | — |
| 1997-05-22 | $4.56 | $4.56 | 1,407,200 | — | — |
| 1997-05-21 | $4.50 | $4.50 | 923,200 | — | — |
| 1997-05-20 | $4.31 | $4.31 | 187,200 | — | — |
| 1997-05-19 | $4.41 | $4.41 | 643,200 | — | — |
| 1997-05-16 | $4.41 | $4.41 | 1,152,800 | — | — |
| 1997-05-15 | $4.52 | $4.52 | 2,574,400 | — | — |
| 1997-05-14 | $4.13 | $4.13 | 647,200 | — | — |
| 1997-05-13 | $4.13 | $4.13 | 340,000 | — | — |
| 1997-05-12 | $4.13 | $4.13 | 382,400 | — | — |
| 1997-05-09 | $4.34 | $4.34 | 996,800 | — | — |
| 1997-05-08 | $4.13 | $4.13 | 539,200 | — | — |
| 1997-05-07 | $4.13 | $4.13 | 3,048,800 | — | — |
| 1997-05-06 | $3.94 | $3.94 | 482,400 | — | — |
| 1997-05-05 | $3.88 | $3.88 | 996,800 | — | — |
| 1997-05-02 | $3.83 | $3.83 | 1,684,800 | — | — |
| 1997-05-01 | $3.66 | $3.66 | 276,000 | — | — |
| 1997-04-30 | $3.59 | $3.59 | 1,032,000 | — | — |
| 1997-04-29 | $3.44 | $3.44 | 182,400 | — | — |
| 1997-04-28 | $3.44 | $3.44 | 204,000 | — | — |
| 1997-04-25 | $3.47 | $3.47 | 183,200 | — | — |
| 1997-04-24 | $3.52 | $3.52 | 124,000 | — | — |
| 1997-04-23 | $3.63 | $3.63 | 916,000 | — | — |
| 1997-04-22 | $3.66 | $3.66 | 848,000 | — | — |
| 1997-04-21 | $3.73 | $3.73 | 2,977,600 | — | — |
| 1997-04-18 | $3.59 | $3.59 | 320,000 | — | — |
| 1997-04-17 | $3.75 | $3.75 | 936,000 | — | — |
| 1997-04-16 | $3.59 | $3.59 | 1,403,200 | — | — |
| 1997-04-15 | $3.56 | $3.56 | 1,146,400 | — | — |
| 1997-04-14 | $3.56 | $3.56 | 560,000 | — | — |
| 1997-04-11 | $3.56 | $3.56 | 176,000 | — | — |
| 1997-04-10 | $3.59 | $3.59 | 444,000 | — | — |
| 1997-04-09 | $3.53 | $3.53 | 430,400 | — | — |
| 1997-04-08 | $3.55 | $3.55 | 987,200 | — | — |
| 1997-04-07 | $3.45 | $3.45 | 25,600 | — | — |
| 1997-04-04 | $3.50 | $3.50 | 75,200 | — | — |
| 1997-04-03 | $3.52 | $3.52 | 549,600 | — | — |
| 1997-04-02 | $3.56 | $3.56 | 1,526,400 | — | — |
| 1997-04-01 | $3.45 | $3.45 | 323,200 | — | — |
| 1997-03-31 | $3.45 | $3.45 | 295,200 | — | — |
| 1997-03-27 | $3.53 | $3.53 | 204,000 | — | — |
| 1997-03-26 | $3.53 | $3.53 | 638,400 | — | — |
| 1997-03-25 | $3.38 | $3.37 | 19,200 | — | — |
| 1997-03-24 | $3.41 | $3.41 | 913,600 | — | — |
| 1997-03-21 | $3.44 | $3.44 | 560,800 | — | — |
| 1997-03-20 | $3.45 | $3.45 | 299,200 | — | — |
| 1997-03-19 | $3.31 | $3.31 | 394,400 | — | — |
| 1997-03-18 | $3.28 | $3.28 | 216,800 | — | — |
| 1997-03-17 | $3.38 | $3.37 | 436,000 | — | — |
| 1997-03-14 | $3.47 | $3.47 | 417,600 | — | — |
| 1997-03-13 | $3.41 | $3.41 | 96,800 | — | — |
| 1997-03-12 | $3.39 | $3.39 | 678,400 | — | — |
| 1997-03-11 | $3.47 | $3.47 | 482,400 | — | — |
| 1997-03-10 | $3.38 | $3.37 | 46,400 | — | — |
| 1997-03-07 | $3.41 | $3.41 | 1,242,400 | — | — |
| 1997-03-06 | $3.44 | $3.44 | 459,200 | — | — |
| 1997-03-05 | $3.38 | $3.37 | 2,463,200 | — | — |
| 1997-03-04 | $3.13 | $3.13 | 2,924,800 | — | — |
| 1997-03-03 | $2.78 | $2.78 | 1,260,800 | — | — |
| 1997-02-28 | $2.88 | $2.87 | 2,757,600 | — | — |
| 1997-02-27 | $2.97 | $2.97 | 693,600 | — | — |
| 1997-02-26 | $3.09 | $3.09 | 2,824,800 | — | — |
| 1997-02-25 | $3.13 | $3.13 | 2,351,200 | — | — |
| 1997-02-24 | $3.25 | $3.25 | 372,800 | — | — |
| 1997-02-21 | $3.34 | $3.34 | 728,000 | — | — |
| 1997-02-20 | $3.41 | $3.41 | 184,800 | — | — |
| 1997-02-19 | $3.48 | $3.48 | 51,200 | — | — |
| 1997-02-18 | $3.53 | $3.53 | 304,800 | — | — |
| 1997-02-14 | $3.53 | $3.53 | 839,200 | — | — |
| 1997-02-13 | $3.50 | $3.50 | 1,115,200 | — | — |
| 1997-02-12 | $3.47 | $3.47 | 743,200 | — | — |
| 1997-02-11 | $3.45 | $3.45 | 1,848,800 | — | — |
| 1997-02-10 | $3.34 | $3.34 | 2,529,600 | — | — |
| 1997-02-07 | $3.69 | $3.69 | 1,680,800 | — | — |
| 1997-02-06 | $4.00 | $4.00 | 916,000 | — | — |
| 1997-02-05 | $4.16 | $4.16 | 2,785,600 | — | — |
| 1997-02-04 | $4.00 | $4.00 | 913,600 | — | — |
| 1997-02-03 | $4.16 | $4.16 | 2,752,800 | — | — |
| 1997-01-31 | $4.00 | $4.00 | 1,776,800 | — | — |
| 1997-01-30 | $3.92 | $3.92 | 2,232,800 | — | — |
| 1997-01-29 | $3.98 | $3.98 | 1,844,000 | — | — |
| 1997-01-28 | $3.98 | $3.98 | 13,309,600 | — | — |
| 1997-01-27 | $3.92 | $3.92 | 85,600 | — | — |
| 1997-01-24 | $3.91 | $3.91 | 596,800 | — | — |
| 1997-01-23 | $3.94 | $3.94 | 684,800 | — | — |
| 1997-01-22 | $3.78 | $3.78 | 741,600 | — | — |
| 1997-01-21 | $3.78 | $3.78 | 428,000 | — | — |
| 1997-01-20 | $3.75 | $3.75 | 746,400 | — | — |
| 1997-01-17 | $3.94 | $3.94 | 591,200 | — | — |
| 1997-01-16 | $4.13 | $4.13 | 408,000 | — | — |
| 1997-01-15 | $4.13 | $4.13 | 528,000 | — | — |
| 1997-01-14 | $4.28 | $4.28 | 2,368,800 | — | — |
| 1997-01-13 | $4.08 | $4.08 | 1,127,200 | — | — |
| 1997-01-10 | $3.88 | $3.88 | 968,000 | — | — |
| 1997-01-09 | $3.66 | $3.66 | 104,000 | — | — |
| 1997-01-08 | $3.69 | $3.69 | 595,200 | — | — |
| 1997-01-07 | $3.67 | $3.67 | 999,200 | — | — |
| 1997-01-06 | $3.40 | $3.40 | 339,200 | — | — |
| 1997-01-03 | $3.28 | $3.28 | 62,400 | — | — |
| 1997-01-02 | $3.19 | $3.19 | 9,600 | — | — |