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
- 1995-11-21 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 | $7.81 | $7.81 | 115,000 | — | — |
| 1997-12-30 | $8.13 | $8.13 | 188,200 | — | — |
| 1997-12-29 | $8.00 | $8.00 | 103,300 | — | — |
| 1997-12-26 | $8.13 | $8.13 | 28,400 | — | — |
| 1997-12-24 | $8.06 | $8.06 | 35,500 | — | — |
| 1997-12-23 | $8.13 | $8.13 | 21,500 | — | — |
| 1997-12-22 | $8.00 | $8.00 | 52,900 | — | — |
| 1997-12-19 | $8.19 | $8.19 | 56,800 | — | — |
| 1997-12-18 | $8.13 | $8.13 | 36,400 | — | — |
| 1997-12-17 | $8.31 | $8.31 | 98,700 | — | — |
| 1997-12-16 | $8.63 | $8.63 | 37,300 | — | — |
| 1997-12-15 | $8.75 | $8.75 | 35,400 | — | — |
| 1997-12-12 | $8.75 | $8.75 | 20,600 | — | — |
| 1997-12-11 | $8.81 | $8.81 | 71,900 | — | — |
| 1997-12-10 | $9.06 | $9.06 | 27,700 | — | — |
| 1997-12-09 | $9.13 | $9.13 | 29,400 | — | — |
| 1997-12-08 | $9.06 | $9.06 | 41,200 | — | — |
| 1997-12-05 | $9.38 | $9.38 | 20,100 | — | — |
| 1997-12-04 | $9.31 | $9.31 | 19,500 | — | — |
| 1997-12-03 | $9.38 | $9.38 | 30,600 | — | — |
| 1997-12-02 | $9.38 | $9.38 | 23,900 | — | — |
| 1997-12-01 | $9.50 | $9.50 | 22,900 | — | — |
| 1997-11-28 | $9.50 | $9.50 | 11,600 | — | — |
| 1997-11-26 | $9.50 | $9.50 | 45,200 | — | — |
| 1997-11-25 | $9.38 | $9.38 | 29,700 | — | — |
| 1997-11-24 | $9.50 | $9.50 | 35,200 | — | — |
| 1997-11-21 | $9.75 | $9.75 | 26,300 | — | — |
| 1997-11-20 | $9.88 | $9.88 | 86,500 | — | — |
| 1997-11-19 | $9.63 | $9.63 | 33,500 | — | — |
| 1997-11-18 | $9.56 | $9.56 | 37,400 | — | — |
| 1997-11-17 | $9.38 | $9.38 | 34,100 | — | — |
| 1997-11-14 | $9.44 | $9.44 | 20,000 | — | — |
| 1997-11-13 | $9.31 | $9.31 | 21,300 | — | — |
| 1997-11-12 | $9.31 | $9.31 | 25,900 | — | — |
| 1997-11-11 | $9.38 | $9.38 | 30,700 | — | — |
| 1997-11-10 | $9.38 | $9.38 | 34,700 | — | — |
| 1997-11-07 | $9.56 | $9.56 | 54,700 | — | — |
| 1997-11-06 | $9.88 | $9.88 | 35,700 | — | — |
| 1997-11-05 | $9.81 | $9.81 | 32,600 | — | — |
| 1997-11-04 | $9.81 | $9.81 | 42,900 | — | — |
| 1997-11-03 | $10.06 | $10.06 | 16,000 | — | — |
| 1997-10-31 | $9.94 | $9.94 | 34,100 | — | — |
| 1997-10-30 | $9.75 | $9.75 | 27,200 | — | — |
| 1997-10-29 | $10.00 | $10.00 | 60,100 | — | — |
| 1997-10-28 | $10.00 | $10.00 | 88,000 | — | — |
| 1997-10-27 | $9.69 | $9.69 | 90,400 | — | — |
| 1997-10-24 | $9.94 | $9.94 | 127,100 | — | — |
| 1997-10-23 | $10.13 | $10.13 | 192,600 | — | — |
| 1997-10-22 | $9.88 | $9.88 | 33,300 | — | — |
| 1997-10-21 | $9.81 | $9.81 | 39,600 | — | — |
| 1997-10-20 | $9.88 | $9.88 | 73,000 | — | — |
| 1997-10-17 | $9.38 | $9.38 | 69,400 | — | — |
| 1997-10-16 | $9.88 | $9.88 | 46,000 | — | — |
| 1997-10-15 | $10.31 | $10.31 | 205,900 | — | — |
| 1997-10-14 | $9.88 | $9.88 | 32,500 | — | — |
| 1997-10-13 | $9.88 | $9.88 | 76,300 | — | — |
| 1997-10-10 | $9.88 | $9.88 | 57,300 | — | — |
| 1997-10-09 | $9.94 | $9.94 | 51,000 | — | — |
| 1997-10-08 | $10.00 | $10.00 | 52,900 | — | — |
| 1997-10-07 | $10.00 | $10.00 | 130,300 | — | — |
| 1997-10-06 | $10.13 | $10.13 | 221,700 | — | — |
| 1997-10-03 | $10.69 | $10.69 | 350,700 | — | — |
| 1997-10-02 | $10.25 | $10.25 | 249,100 | — | — |
| 1997-10-01 | $9.75 | $9.75 | 484,600 | — | — |
| 1997-09-30 | $8.50 | $8.50 | 29,900 | — | — |
| 1997-09-29 | $8.94 | $8.94 | 29,700 | — | — |
| 1997-09-26 | $8.69 | $8.69 | 12,900 | — | — |
| 1997-09-25 | $8.69 | $8.69 | 31,600 | — | — |
| 1997-09-24 | $8.69 | $8.69 | 32,500 | — | — |
| 1997-09-23 | $9.06 | $9.06 | 16,300 | — | — |
| 1997-09-22 | $9.13 | $9.13 | 13,000 | — | — |
| 1997-09-19 | $9.13 | $9.13 | 21,700 | — | — |
| 1997-09-18 | $9.00 | $9.00 | 31,400 | — | — |
| 1997-09-17 | $9.19 | $9.19 | 27,400 | — | — |
| 1997-09-16 | $9.06 | $9.06 | 36,600 | — | — |
| 1997-09-15 | $9.25 | $9.25 | 26,100 | — | — |
| 1997-09-12 | $9.38 | $9.38 | 32,600 | — | — |
| 1997-09-11 | $9.13 | $9.13 | 35,600 | — | — |
| 1997-09-10 | $9.31 | $9.31 | 73,400 | — | — |
| 1997-09-09 | $9.38 | $9.38 | 88,500 | — | — |
| 1997-09-08 | $8.75 | $8.75 | 50,400 | — | — |
| 1997-09-05 | $8.50 | $8.50 | 157,900 | — | — |
| 1997-09-04 | $8.38 | $8.38 | 103,100 | — | — |
| 1997-09-03 | $8.44 | $8.44 | 53,300 | — | — |
| 1997-09-02 | $8.63 | $8.63 | 68,100 | — | — |
| 1997-08-29 | $8.63 | $8.63 | 10,300 | — | — |
| 1997-08-28 | $8.88 | $8.88 | 16,500 | — | — |
| 1997-08-27 | $8.94 | $8.94 | 17,000 | — | — |
| 1997-08-26 | $9.00 | $9.00 | 31,000 | — | — |
| 1997-08-25 | $8.94 | $8.94 | 18,200 | — | — |
| 1997-08-22 | $8.75 | $8.75 | 17,500 | — | — |
| 1997-08-21 | $8.63 | $8.63 | 27,600 | — | — |
| 1997-08-20 | $8.69 | $8.69 | 49,200 | — | — |
| 1997-08-19 | $8.88 | $8.88 | 14,200 | — | — |
| 1997-08-18 | $8.81 | $8.81 | 12,600 | — | — |
| 1997-08-15 | $8.94 | $8.94 | 33,900 | — | — |
| 1997-08-14 | $8.88 | $8.88 | 18,600 | — | — |
| 1997-08-13 | $8.88 | $8.88 | 18,200 | — | — |
| 1997-08-12 | $8.94 | $8.94 | 23,400 | — | — |
| 1997-08-11 | $9.13 | $9.13 | 14,300 | — | — |
| 1997-08-08 | $9.31 | $9.31 | 25,600 | — | — |
| 1997-08-07 | $9.25 | $9.25 | 116,300 | — | — |
| 1997-08-06 | $9.06 | $9.06 | 88,600 | — | — |
| 1997-08-05 | $9.25 | $9.25 | 22,500 | — | — |
| 1997-08-04 | $9.44 | $9.44 | 31,800 | — | — |
| 1997-08-01 | $9.44 | $9.44 | 16,700 | — | — |
| 1997-07-31 | $9.38 | $9.38 | 28,500 | — | — |
| 1997-07-30 | $9.63 | $9.63 | 141,500 | — | — |
| 1997-07-29 | $9.69 | $9.69 | 152,000 | — | — |
| 1997-07-28 | $9.69 | $9.69 | 91,100 | — | — |
| 1997-07-25 | $9.38 | $9.38 | 49,400 | — | — |
| 1997-07-24 | $9.56 | $9.56 | 50,900 | — | — |
| 1997-07-23 | $9.75 | $9.75 | 56,500 | — | — |
| 1997-07-22 | $9.13 | $9.13 | 29,100 | — | — |
| 1997-07-21 | $9.13 | $9.13 | 24,400 | — | — |
| 1997-07-18 | $9.13 | $9.13 | 12,400 | — | — |
| 1997-07-17 | $9.13 | $9.13 | 10,100 | — | — |
| 1997-07-16 | $9.00 | $9.00 | 27,100 | — | — |
| 1997-07-15 | $9.25 | $9.25 | 39,200 | — | — |
| 1997-07-14 | $9.38 | $9.38 | 39,100 | — | — |
| 1997-07-11 | $9.38 | $9.38 | 29,700 | — | — |
| 1997-07-10 | $9.19 | $9.19 | 15,600 | — | — |
| 1997-07-09 | $9.06 | $9.06 | 15,700 | — | — |
| 1997-07-08 | $9.38 | $9.38 | 11,900 | — | — |
| 1997-07-07 | $9.25 | $9.25 | 26,800 | — | — |
| 1997-07-03 | $9.38 | $9.38 | 8,600 | — | — |
| 1997-07-02 | $9.44 | $9.44 | 39,600 | — | — |
| 1997-07-01 | $9.50 | $9.50 | 13,600 | — | — |
| 1997-06-30 | $9.88 | $9.88 | 11,400 | — | — |
| 1997-06-27 | $10.00 | $10.00 | 42,500 | — | — |
| 1997-06-26 | $10.13 | $10.13 | 19,000 | — | — |
| 1997-06-25 | $10.06 | $10.06 | 56,100 | — | — |
| 1997-06-24 | $10.13 | $10.13 | 22,500 | — | — |
| 1997-06-23 | $10.00 | $10.00 | 20,400 | — | — |
| 1997-06-20 | $10.25 | $10.25 | 49,200 | — | — |
| 1997-06-19 | $10.50 | $10.50 | 35,800 | — | — |
| 1997-06-18 | $10.38 | $10.38 | 55,100 | — | — |
| 1997-06-17 | $10.38 | $10.38 | 59,600 | — | — |
| 1997-06-16 | $10.00 | $10.00 | 23,800 | — | — |
| 1997-06-13 | $9.88 | $9.88 | 15,300 | — | — |
| 1997-06-12 | $9.88 | $9.88 | 48,100 | — | — |
| 1997-06-11 | $10.00 | $10.00 | 163,900 | — | — |
| 1997-06-10 | $9.25 | $9.25 | 12,300 | — | — |
| 1997-06-09 | $9.50 | $9.50 | 21,700 | — | — |
| 1997-06-06 | $9.50 | $9.50 | 17,500 | — | — |
| 1997-06-05 | $9.38 | $9.38 | 10,600 | — | — |
| 1997-06-04 | $9.25 | $9.25 | 26,600 | — | — |
| 1997-06-03 | $9.63 | $9.63 | 34,000 | — | — |
| 1997-06-02 | $9.13 | $9.13 | 101,000 | — | — |
| 1997-05-30 | $9.00 | $9.00 | 10,300 | — | — |
| 1997-05-29 | $9.00 | $9.00 | 29,500 | — | — |
| 1997-05-28 | $9.00 | $9.00 | 45,100 | — | — |
| 1997-05-27 | $8.88 | $8.88 | 16,900 | — | — |
| 1997-05-23 | $9.13 | $9.13 | 27,700 | — | — |
| 1997-05-22 | $8.75 | $8.75 | 2,200 | — | — |
| 1997-05-21 | $8.88 | $8.88 | 12,100 | — | — |
| 1997-05-20 | $8.88 | $8.88 | 5,900 | — | — |
| 1997-05-19 | $8.75 | $8.75 | 15,200 | — | — |
| 1997-05-16 | $8.88 | $8.88 | 8,100 | — | — |
| 1997-05-15 | $9.00 | $9.00 | 19,500 | — | — |
| 1997-05-14 | $8.88 | $8.88 | 13,100 | — | — |
| 1997-05-13 | $8.75 | $8.75 | 71,500 | — | — |
| 1997-05-12 | $8.75 | $8.75 | 11,300 | — | — |
| 1997-05-09 | $8.75 | $8.75 | 15,800 | — | — |
| 1997-05-08 | $8.75 | $8.75 | 60,200 | — | — |
| 1997-05-07 | $8.75 | $8.75 | 78,500 | — | — |
| 1997-05-06 | $8.88 | $8.88 | 31,600 | — | — |
| 1997-05-05 | $9.25 | $9.25 | 18,700 | — | — |
| 1997-05-02 | $9.50 | $9.50 | 36,300 | — | — |
| 1997-05-01 | $9.25 | $9.25 | 41,400 | — | — |
| 1997-04-30 | $9.13 | $9.13 | 15,200 | — | — |
| 1997-04-29 | $8.75 | $8.75 | 31,700 | — | — |
| 1997-04-28 | $8.75 | $8.75 | 62,000 | — | — |
| 1997-04-25 | $9.38 | $9.38 | 42,500 | — | — |
| 1997-04-24 | $9.88 | $9.88 | 18,200 | — | — |
| 1997-04-23 | $9.88 | $9.88 | 30,300 | — | — |
| 1997-04-22 | $9.75 | $9.75 | 39,200 | — | — |
| 1997-04-21 | $9.88 | $9.88 | 21,500 | — | — |
| 1997-04-18 | $9.75 | $9.75 | 10,800 | — | — |
| 1997-04-17 | $9.88 | $9.88 | 25,000 | — | — |
| 1997-04-16 | $9.88 | $9.88 | 12,800 | — | — |
| 1997-04-15 | $9.88 | $9.88 | 14,200 | — | — |
| 1997-04-14 | $9.63 | $9.63 | 18,000 | — | — |
| 1997-04-11 | $9.63 | $9.63 | 10,600 | — | — |
| 1997-04-10 | $10.00 | $10.00 | 23,600 | — | — |
| 1997-04-09 | $10.00 | $10.00 | 26,600 | — | — |
| 1997-04-08 | $9.88 | $9.88 | 25,600 | — | — |
| 1997-04-07 | $9.75 | $9.75 | 37,500 | — | — |
| 1997-04-04 | $9.38 | $9.38 | 18,400 | — | — |
| 1997-04-03 | $9.38 | $9.38 | 52,200 | — | — |
| 1997-04-02 | $8.75 | $8.75 | 12,100 | — | — |
| 1997-04-01 | $8.63 | $8.63 | 16,700 | — | — |
| 1997-03-31 | $8.50 | $8.50 | 82,700 | — | — |
| 1997-03-27 | $8.25 | $8.25 | 34,200 | — | — |
| 1997-03-26 | $8.50 | $8.50 | 20,300 | — | — |
| 1997-03-25 | $8.38 | $8.38 | 34,800 | — | — |
| 1997-03-24 | $8.50 | $8.50 | 22,400 | — | — |
| 1997-03-21 | $8.38 | $8.38 | 18,700 | — | — |
| 1997-03-20 | $8.63 | $8.63 | 27,500 | — | — |
| 1997-03-19 | $8.38 | $8.38 | 28,200 | — | — |
| 1997-03-18 | $8.25 | $8.25 | 31,800 | — | — |
| 1997-03-17 | $8.00 | $8.00 | 57,400 | — | — |
| 1997-03-14 | $8.63 | $8.63 | 32,600 | — | — |
| 1997-03-13 | $8.63 | $8.63 | 32,800 | — | — |
| 1997-03-12 | $8.75 | $8.75 | 19,600 | — | — |
| 1997-03-11 | $8.88 | $8.88 | 33,300 | — | — |
| 1997-03-10 | $9.00 | $9.00 | 12,400 | — | — |
| 1997-03-07 | $9.13 | $9.13 | 36,500 | — | — |
| 1997-03-06 | $8.88 | $8.88 | 36,800 | — | — |
| 1997-03-05 | $8.88 | $8.88 | 28,000 | — | — |
| 1997-03-04 | $8.88 | $8.88 | 12,700 | — | — |
| 1997-03-03 | $9.13 | $9.13 | 5,600 | — | — |
| 1997-02-28 | $9.25 | $9.25 | 36,200 | — | — |
| 1997-02-27 | $9.38 | $9.38 | 67,100 | — | — |
| 1997-02-26 | $9.88 | $9.88 | 27,800 | — | — |
| 1997-02-25 | $9.88 | $9.88 | 12,500 | — | — |
| 1997-02-24 | $9.63 | $9.63 | 26,200 | — | — |
| 1997-02-21 | $9.63 | $9.63 | 30,500 | — | — |
| 1997-02-20 | $9.38 | $9.38 | 16,900 | — | — |
| 1997-02-19 | $9.50 | $9.50 | 13,600 | — | — |
| 1997-02-18 | $9.50 | $9.50 | 53,400 | — | — |
| 1997-02-14 | $9.88 | $9.88 | 12,800 | — | — |
| 1997-02-13 | $10.00 | $10.00 | 9,900 | — | — |
| 1997-02-12 | $10.13 | $10.13 | 5,600 | — | — |
| 1997-02-11 | $10.13 | $10.13 | 11,000 | — | — |
| 1997-02-10 | $10.25 | $10.25 | 12,600 | — | — |
| 1997-02-07 | $10.38 | $10.38 | 8,700 | — | — |
| 1997-02-06 | $10.38 | $10.38 | 9,500 | — | — |
| 1997-02-05 | $10.50 | $10.50 | 22,000 | — | — |
| 1997-02-04 | $10.38 | $10.38 | 13,200 | — | — |
| 1997-02-03 | $10.13 | $10.13 | 17,100 | — | — |
| 1997-01-31 | $10.38 | $10.38 | 25,200 | — | — |
| 1997-01-30 | $10.38 | $10.38 | 11,200 | — | — |
| 1997-01-29 | $10.25 | $10.25 | 13,600 | — | — |
| 1997-01-28 | $10.25 | $10.25 | 57,800 | — | — |
| 1997-01-27 | $9.88 | $9.88 | 31,200 | — | — |
| 1997-01-24 | $10.13 | $10.13 | 38,400 | — | — |
| 1997-01-23 | $9.75 | $9.75 | 55,500 | — | — |
| 1997-01-22 | $9.25 | $9.25 | 79,100 | — | — |
| 1997-01-21 | $9.00 | $9.00 | 80,600 | — | — |
| 1997-01-20 | $9.63 | $9.63 | 40,500 | — | — |
| 1997-01-17 | $9.75 | $9.75 | 17,000 | — | — |
| 1997-01-16 | $9.88 | $9.88 | 19,300 | — | — |
| 1997-01-15 | $10.00 | $10.00 | 22,300 | — | — |
| 1997-01-14 | $10.00 | $10.00 | 20,400 | — | — |
| 1997-01-13 | $10.00 | $10.00 | 29,500 | — | — |
| 1997-01-10 | $10.13 | $10.13 | 21,200 | — | — |
| 1997-01-09 | $10.38 | $10.38 | 11,800 | — | — |
| 1997-01-08 | $10.25 | $10.25 | 37,000 | — | — |
| 1997-01-07 | $10.63 | $10.63 | 21,300 | — | — |
| 1997-01-06 | $10.50 | $10.50 | 24,400 | — | — |
| 1997-01-03 | $10.88 | $10.88 | 36,800 | — | — |
| 1997-01-02 | $10.63 | $10.63 | 42,000 | — | — |