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
- 1993-06-08 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 | $8.72 | $8.72 | 1,171,200 | — | — |
| 1997-12-30 | $8.56 | $8.56 | 600,800 | — | — |
| 1997-12-29 | $8.34 | $8.34 | 507,200 | — | — |
| 1997-12-26 | $7.94 | $7.94 | 6,400 | — | — |
| 1997-12-24 | $7.97 | $7.97 | 151,600 | — | — |
| 1997-12-23 | $8.16 | $8.16 | 230,800 | — | — |
| 1997-12-22 | $8.19 | $8.19 | 773,600 | — | — |
| 1997-12-19 | $7.78 | $7.78 | 946,400 | — | — |
| 1997-12-18 | $7.73 | $7.73 | 1,672,000 | — | — |
| 1997-12-17 | $7.59 | $7.59 | 792,000 | — | — |
| 1997-12-16 | $7.94 | $7.94 | 783,200 | — | — |
| 1997-12-15 | $8.22 | $8.22 | 2,420,000 | — | — |
| 1997-12-12 | $7.69 | $7.69 | 569,600 | — | — |
| 1997-12-11 | $8.06 | $8.06 | 1,039,600 | — | — |
| 1997-12-10 | $8.53 | $8.53 | 900,800 | — | — |
| 1997-12-09 | $8.41 | $8.41 | 1,048,800 | — | — |
| 1997-12-08 | $8.94 | $8.94 | 2,295,600 | — | — |
| 1997-12-05 | $9.06 | $9.06 | 1,380,000 | — | — |
| 1997-12-04 | $8.63 | $8.62 | 844,400 | — | — |
| 1997-12-03 | $8.50 | $8.50 | 1,029,600 | — | — |
| 1997-12-02 | $8.38 | $8.37 | 429,200 | — | — |
| 1997-12-01 | $8.36 | $8.36 | 492,800 | — | — |
| 1997-11-28 | $8.31 | $8.31 | 40,800 | — | — |
| 1997-11-26 | $8.25 | $8.25 | 636,800 | — | — |
| 1997-11-25 | $8.39 | $8.39 | 750,800 | — | — |
| 1997-11-24 | $8.22 | $8.22 | 1,237,600 | — | — |
| 1997-11-21 | $8.47 | $8.47 | 1,563,200 | — | — |
| 1997-11-20 | $8.17 | $8.17 | 1,155,600 | — | — |
| 1997-11-19 | $7.88 | $7.87 | 1,346,400 | — | — |
| 1997-11-18 | $7.88 | $7.87 | 780,400 | — | — |
| 1997-11-17 | $7.81 | $7.81 | 1,650,400 | — | — |
| 1997-11-14 | $7.48 | $7.48 | 436,400 | — | — |
| 1997-11-13 | $7.28 | $7.28 | 787,200 | — | — |
| 1997-11-12 | $7.31 | $7.31 | 697,200 | — | — |
| 1997-11-11 | $7.56 | $7.56 | 847,200 | — | — |
| 1997-11-10 | $7.48 | $7.48 | 1,902,400 | — | — |
| 1997-11-07 | $7.52 | $7.52 | 1,211,600 | — | — |
| 1997-11-06 | $7.78 | $7.78 | 1,382,000 | — | — |
| 1997-11-05 | $7.69 | $7.69 | 963,600 | — | — |
| 1997-11-04 | $7.56 | $7.56 | 3,338,000 | — | — |
| 1997-11-03 | $7.39 | $7.39 | 731,200 | — | — |
| 1997-10-31 | $7.39 | $7.39 | 2,735,600 | — | — |
| 1997-10-30 | $7.28 | $7.28 | 3,370,800 | — | — |
| 1997-10-29 | $8.00 | $8.00 | 1,376,800 | — | — |
| 1997-10-28 | $8.22 | $8.22 | 733,200 | — | — |
| 1997-10-27 | $7.94 | $7.94 | 352,400 | — | — |
| 1997-10-24 | $8.31 | $8.31 | 170,000 | — | — |
| 1997-10-23 | $8.13 | $8.13 | 182,000 | — | — |
| 1997-10-22 | $8.38 | $8.37 | 430,000 | — | — |
| 1997-10-21 | $8.66 | $8.66 | 865,600 | — | — |
| 1997-10-20 | $8.69 | $8.69 | 433,600 | — | — |
| 1997-10-17 | $8.13 | $8.13 | 302,800 | — | — |
| 1997-10-16 | $8.39 | $8.39 | 316,800 | — | — |
| 1997-10-15 | $8.75 | $8.75 | 66,800 | — | — |
| 1997-10-14 | $8.72 | $8.72 | 509,600 | — | — |
| 1997-10-13 | $8.84 | $8.84 | 449,200 | — | — |
| 1997-10-10 | $8.50 | $8.50 | 168,400 | — | — |
| 1997-10-09 | $8.50 | $8.50 | 716,000 | — | — |
| 1997-10-08 | $8.66 | $8.66 | 591,600 | — | — |
| 1997-10-07 | $8.88 | $8.88 | 688,000 | — | — |
| 1997-10-06 | $8.84 | $8.84 | 895,200 | — | — |
| 1997-10-03 | $8.41 | $8.41 | 491,200 | — | — |
| 1997-10-02 | $8.41 | $8.41 | 431,600 | — | — |
| 1997-10-01 | $8.41 | $8.41 | 443,200 | — | — |
| 1997-09-30 | $8.55 | $8.55 | 776,400 | — | — |
| 1997-09-29 | $8.13 | $8.13 | 1,086,400 | — | — |
| 1997-09-26 | $8.13 | $8.13 | 331,600 | — | — |
| 1997-09-25 | $8.05 | $8.05 | 636,800 | — | — |
| 1997-09-24 | $8.28 | $8.28 | 368,800 | — | — |
| 1997-09-23 | $8.20 | $8.20 | 334,000 | — | — |
| 1997-09-22 | $8.28 | $8.28 | 739,600 | — | — |
| 1997-09-19 | $8.19 | $8.19 | 450,400 | — | — |
| 1997-09-18 | $8.38 | $8.37 | 426,800 | — | — |
| 1997-09-17 | $8.34 | $8.34 | 913,200 | — | — |
| 1997-09-16 | $8.19 | $8.19 | 567,600 | — | — |
| 1997-09-15 | $8.16 | $8.16 | 188,800 | — | — |
| 1997-09-12 | $8.28 | $8.28 | 499,600 | — | — |
| 1997-09-11 | $7.88 | $7.87 | 78,800 | — | — |
| 1997-09-10 | $8.00 | $8.00 | 298,000 | — | — |
| 1997-09-09 | $8.00 | $8.00 | 183,200 | — | — |
| 1997-09-08 | $8.14 | $8.14 | 454,400 | — | — |
| 1997-09-05 | $8.03 | $8.03 | 3,402,000 | — | — |
| 1997-09-04 | $8.14 | $8.14 | 2,021,200 | — | — |
| 1997-09-03 | $8.48 | $8.48 | 1,400,800 | — | — |
| 1997-09-02 | $8.50 | $8.50 | 908,000 | — | — |
| 1997-08-29 | $8.53 | $8.53 | 1,222,000 | — | — |
| 1997-08-28 | $8.50 | $8.50 | 1,110,800 | — | — |
| 1997-08-27 | $8.72 | $8.72 | 888,400 | — | — |
| 1997-08-26 | $8.63 | $8.62 | 422,400 | — | — |
| 1997-08-25 | $8.61 | $8.61 | 828,000 | — | — |
| 1997-08-22 | $8.03 | $8.03 | 792,400 | — | — |
| 1997-08-21 | $8.09 | $8.09 | 406,000 | — | — |
| 1997-08-20 | $8.09 | $8.09 | 882,400 | — | — |
| 1997-08-19 | $8.08 | $8.08 | 3,452,000 | — | — |
| 1997-08-18 | $8.09 | $8.09 | 2,467,200 | — | — |
| 1997-08-15 | $7.77 | $7.77 | 545,600 | — | — |
| 1997-08-14 | $7.81 | $7.81 | 832,400 | — | — |
| 1997-08-13 | $7.78 | $7.78 | 994,800 | — | — |
| 1997-08-12 | $7.69 | $7.69 | 356,000 | — | — |
| 1997-08-11 | $7.86 | $7.86 | 1,238,800 | — | — |
| 1997-08-08 | $7.88 | $7.87 | 164,800 | — | — |
| 1997-08-07 | $7.97 | $7.97 | 510,800 | — | — |
| 1997-08-06 | $7.91 | $7.91 | 1,107,600 | — | — |
| 1997-08-05 | $7.98 | $7.98 | 1,657,600 | — | — |
| 1997-08-04 | $8.16 | $8.16 | 417,200 | — | — |
| 1997-08-01 | $8.22 | $8.22 | 516,000 | — | — |
| 1997-07-31 | $8.25 | $8.25 | 607,600 | — | — |
| 1997-07-30 | $8.56 | $8.56 | 630,000 | — | — |
| 1997-07-29 | $8.44 | $8.44 | 562,000 | — | — |
| 1997-07-28 | $8.59 | $8.59 | 109,200 | — | — |
| 1997-07-25 | $8.72 | $8.72 | 743,200 | — | — |
| 1997-07-24 | $8.78 | $8.78 | 410,800 | — | — |
| 1997-07-23 | $8.84 | $8.84 | 1,447,600 | — | — |
| 1997-07-22 | $9.13 | $9.13 | 241,200 | — | — |
| 1997-07-21 | $9.25 | $9.25 | 398,800 | — | — |
| 1997-07-18 | $9.47 | $9.47 | 416,400 | — | — |
| 1997-07-17 | $9.31 | $9.31 | 188,000 | — | — |
| 1997-07-16 | $9.41 | $9.41 | 652,800 | — | — |
| 1997-07-15 | $9.41 | $9.41 | 452,400 | — | — |
| 1997-07-14 | $9.31 | $9.31 | 432,400 | — | — |
| 1997-07-11 | $9.50 | $9.50 | 1,071,200 | — | — |
| 1997-07-10 | $9.16 | $9.16 | 642,000 | — | — |
| 1997-07-09 | $9.13 | $9.13 | 620,000 | — | — |
| 1997-07-08 | $9.38 | $9.37 | 1,121,200 | — | — |
| 1997-07-07 | $9.63 | $9.62 | 1,114,000 | — | — |
| 1997-07-03 | $9.22 | $9.22 | 371,600 | — | — |
| 1997-07-02 | $9.00 | $9.00 | 831,200 | — | — |
| 1997-07-01 | $9.05 | $9.05 | 449,600 | — | — |
| 1997-06-30 | $9.19 | $9.19 | 1,767,600 | — | — |
| 1997-06-27 | $8.75 | $8.75 | 488,000 | — | — |
| 1997-06-26 | $8.66 | $8.66 | 1,608,800 | — | — |
| 1997-06-25 | $8.91 | $8.91 | 603,600 | — | — |
| 1997-06-24 | $8.97 | $8.97 | 746,000 | — | — |
| 1997-06-23 | $9.16 | $9.16 | 3,187,600 | — | — |
| 1997-06-20 | $9.00 | $9.00 | 3,040,000 | — | — |
| 1997-06-19 | $8.75 | $8.75 | 1,242,800 | — | — |
| 1997-06-18 | $8.34 | $8.34 | 721,600 | — | — |
| 1997-06-17 | $8.56 | $8.56 | 817,200 | — | — |
| 1997-06-16 | $8.59 | $8.59 | 844,000 | — | — |
| 1997-06-13 | $8.72 | $8.72 | 1,045,200 | — | — |
| 1997-06-12 | $8.47 | $8.47 | 606,400 | — | — |
| 1997-06-11 | $8.38 | $8.37 | 282,400 | — | — |
| 1997-06-10 | $8.19 | $8.19 | 343,600 | — | — |
| 1997-06-09 | $8.34 | $8.34 | 997,600 | — | — |
| 1997-06-06 | $8.25 | $8.25 | 892,400 | — | — |
| 1997-06-05 | $8.03 | $8.03 | 464,000 | — | — |
| 1997-06-04 | $7.91 | $7.91 | 426,400 | — | — |
| 1997-06-03 | $8.06 | $8.06 | 579,600 | — | — |
| 1997-06-02 | $7.97 | $7.97 | 744,000 | — | — |
| 1997-05-30 | $7.97 | $7.97 | 718,400 | — | — |
| 1997-05-29 | $7.94 | $7.94 | 233,200 | — | — |
| 1997-05-28 | $7.94 | $7.94 | 620,400 | — | — |
| 1997-05-27 | $8.00 | $8.00 | 997,600 | — | — |
| 1997-05-23 | $8.06 | $8.06 | 1,173,200 | — | — |
| 1997-05-22 | $7.86 | $7.86 | 2,403,600 | — | — |
| 1997-05-21 | $7.56 | $7.56 | 2,073,600 | — | — |
| 1997-05-20 | $7.25 | $7.25 | 1,397,600 | — | — |
| 1997-05-19 | $7.00 | $7.00 | 341,200 | — | — |
| 1997-05-16 | $7.14 | $7.14 | 428,000 | — | — |
| 1997-05-15 | $7.31 | $7.31 | 160,800 | — | — |
| 1997-05-14 | $7.44 | $7.44 | 654,000 | — | — |
| 1997-05-13 | $7.34 | $7.34 | 1,058,000 | — | — |
| 1997-05-12 | $7.50 | $7.50 | 1,288,800 | — | — |
| 1997-05-09 | $7.19 | $7.19 | 422,400 | — | — |
| 1997-05-08 | $6.97 | $6.97 | 941,600 | — | — |
| 1997-05-07 | $7.09 | $7.09 | 1,326,400 | — | — |
| 1997-05-06 | $7.28 | $7.28 | 4,330,800 | — | — |
| 1997-05-05 | $7.31 | $7.31 | 3,362,000 | — | — |
| 1997-05-02 | $6.44 | $6.44 | 1,063,600 | — | — |
| 1997-05-01 | $6.39 | $6.39 | 2,144,800 | — | — |
| 1997-04-30 | $6.44 | $6.44 | 4,355,600 | — | — |
| 1997-04-29 | $6.13 | $6.12 | 1,690,800 | — | — |
| 1997-04-28 | $6.00 | $6.00 | 1,771,600 | — | — |
| 1997-04-25 | $5.78 | $5.78 | 750,400 | — | — |
| 1997-04-24 | $5.75 | $5.75 | 1,294,400 | — | — |
| 1997-04-23 | $5.66 | $5.66 | 2,635,600 | — | — |
| 1997-04-22 | $5.75 | $5.75 | 2,382,400 | — | — |
| 1997-04-21 | $5.81 | $5.81 | 888,800 | — | — |
| 1997-04-18 | $6.28 | $6.28 | 3,075,200 | — | — |
| 1997-04-17 | $6.38 | $6.38 | 664,000 | — | — |
| 1997-04-16 | $6.63 | $6.62 | 264,000 | — | — |
| 1997-04-15 | $6.67 | $6.67 | 2,240,000 | — | — |
| 1997-04-14 | $6.50 | $6.50 | 444,400 | — | — |
| 1997-04-11 | $6.38 | $6.38 | 216,800 | — | — |
| 1997-04-10 | $6.41 | $6.41 | 782,800 | — | — |
| 1997-04-09 | $6.47 | $6.47 | 748,000 | — | — |
| 1997-04-08 | $6.59 | $6.59 | 307,600 | — | — |
| 1997-04-07 | $6.75 | $6.75 | 508,400 | — | — |
| 1997-04-04 | $6.72 | $6.72 | 1,011,200 | — | — |
| 1997-04-03 | $6.44 | $6.44 | 227,600 | — | — |
| 1997-04-02 | $6.36 | $6.36 | 391,600 | — | — |
| 1997-04-01 | $6.53 | $6.53 | 266,400 | — | — |
| 1997-03-31 | $6.59 | $6.59 | 614,800 | — | — |
| 1997-03-27 | $6.63 | $6.62 | 674,400 | — | — |
| 1997-03-26 | $6.78 | $6.78 | 761,200 | — | — |
| 1997-03-25 | $6.59 | $6.59 | 757,600 | — | — |
| 1997-03-24 | $6.50 | $6.50 | 472,000 | — | — |
| 1997-03-21 | $6.84 | $6.84 | 490,000 | — | — |
| 1997-03-20 | $6.91 | $6.91 | 900,800 | — | — |
| 1997-03-19 | $6.59 | $6.59 | 554,400 | — | — |
| 1997-03-18 | $6.63 | $6.62 | 258,000 | — | — |
| 1997-03-17 | $6.63 | $6.62 | 428,800 | — | — |
| 1997-03-14 | $6.56 | $6.56 | 1,236,400 | — | — |
| 1997-03-13 | $6.53 | $6.53 | 530,000 | — | — |
| 1997-03-12 | $6.28 | $6.28 | 1,064,400 | — | — |
| 1997-03-11 | $6.38 | $6.38 | 1,277,200 | — | — |
| 1997-03-10 | $6.25 | $6.25 | 1,780,000 | — | — |
| 1997-03-07 | $6.64 | $6.64 | 550,800 | — | — |
| 1997-03-06 | $6.75 | $6.75 | 1,660,000 | — | — |
| 1997-03-05 | $6.50 | $6.50 | 780,000 | — | — |
| 1997-03-04 | $6.22 | $6.22 | 1,252,000 | — | — |
| 1997-03-03 | $6.25 | $6.25 | 1,664,400 | — | — |
| 1997-02-28 | $6.09 | $6.09 | 2,276,800 | — | — |
| 1997-02-27 | $6.19 | $6.19 | 2,002,800 | — | — |
| 1997-02-26 | $6.22 | $6.22 | 2,472,800 | — | — |
| 1997-02-25 | $6.66 | $6.66 | 1,254,000 | — | — |
| 1997-02-24 | $6.53 | $6.53 | 1,366,800 | — | — |
| 1997-02-21 | $6.44 | $6.44 | 495,200 | — | — |
| 1997-02-20 | $6.38 | $6.38 | 1,658,000 | — | — |
| 1997-02-19 | $6.34 | $6.34 | 1,306,800 | — | — |
| 1997-02-18 | $6.66 | $6.66 | 925,600 | — | — |
| 1997-02-14 | $6.78 | $6.78 | 793,200 | — | — |
| 1997-02-13 | $7.09 | $7.09 | 763,600 | — | — |
| 1997-02-12 | $7.13 | $7.12 | 365,600 | — | — |
| 1997-02-11 | $7.19 | $7.19 | 350,000 | — | — |
| 1997-02-10 | $7.19 | $7.19 | 913,600 | — | — |
| 1997-02-07 | $7.23 | $7.23 | 756,800 | — | — |
| 1997-02-06 | $7.31 | $7.31 | 1,370,400 | — | — |
| 1997-02-05 | $7.19 | $7.19 | 858,800 | — | — |
| 1997-02-04 | $7.25 | $7.25 | 1,100,400 | — | — |
| 1997-02-03 | $7.22 | $7.22 | 1,365,200 | — | — |
| 1997-01-31 | $7.22 | $7.22 | 4,143,200 | — | — |
| 1997-01-30 | $6.97 | $6.97 | 2,909,600 | — | — |
| 1997-01-29 | $6.97 | $6.97 | 5,399,200 | — | — |
| 1997-01-28 | $6.95 | $6.95 | 2,270,000 | — | — |
| 1997-01-27 | $6.78 | $6.78 | 2,700,800 | — | — |
| 1997-01-24 | $7.31 | $7.31 | 1,136,800 | — | — |
| 1997-01-23 | $7.63 | $7.63 | 911,200 | — | — |
| 1997-01-22 | $7.75 | $7.75 | 370,000 | — | — |
| 1997-01-21 | $8.00 | $8.00 | 372,000 | — | — |
| 1997-01-20 | $8.06 | $8.06 | 590,400 | — | — |
| 1997-01-17 | $8.19 | $8.19 | 258,400 | — | — |
| 1997-01-16 | $8.34 | $8.34 | 271,200 | — | — |
| 1997-01-15 | $8.22 | $8.22 | 723,600 | — | — |
| 1997-01-14 | $8.00 | $8.00 | 234,000 | — | — |
| 1997-01-13 | $7.75 | $7.75 | 2,457,200 | — | — |
| 1997-01-10 | $7.84 | $7.84 | 325,200 | — | — |
| 1997-01-09 | $8.06 | $8.06 | 2,460,400 | — | — |
| 1997-01-08 | $7.72 | $7.72 | 410,000 | — | — |
| 1997-01-07 | $8.13 | $8.13 | 424,400 | — | — |
| 1997-01-06 | $8.09 | $8.09 | 156,800 | — | — |
| 1997-01-03 | $8.09 | $8.09 | 295,200 | — | — |
| 1997-01-02 | $8.34 | $8.34 | 377,600 | — | — |