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
- 1992-12-16 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 | $8.75 | $9.22 | 199,600 | — | — |
| 1997-12-30 | $8.72 | $9.18 | 516,400 | — | — |
| 1997-12-29 | $8.63 | $9.09 | 130,000 | — | — |
| 1997-12-26 | $8.06 | $8.49 | 44,800 | — | — |
| 1997-12-24 | $8.19 | $8.62 | 38,000 | — | — |
| 1997-12-23 | $8.44 | $8.89 | 72,800 | — | — |
| 1997-12-22 | $8.66 | $9.12 | 81,600 | — | — |
| 1997-12-19 | $8.88 | $9.35 | 370,000 | — | — |
| 1997-12-18 | $9.56 | $10.07 | 30,800 | — | — |
| 1997-12-17 | $9.63 | $10.14 | 12,800 | — | — |
| 1997-12-16 | $9.66 | $10.17 | 97,200 | — | — |
| 1997-12-15 | $9.56 | $10.07 | 52,400 | — | — |
| 1997-12-12 | $9.75 | $10.27 | 47,200 | — | — |
| 1997-12-11 | $9.75 | $10.27 | 171,600 | — | — |
| 1997-12-10 | $9.88 | $10.40 | 83,200 | — | — |
| 1997-12-09 | $9.63 | $10.14 | 251,600 | — | — |
| 1997-12-08 | $9.81 | $10.34 | 1,094,800 | — | — |
| 1997-12-05 | $9.94 | $10.47 | 201,200 | — | — |
| 1997-12-04 | $9.97 | $10.50 | 53,200 | — | — |
| 1997-12-03 | $9.75 | $10.27 | 40,400 | — | — |
| 1997-12-02 | $9.75 | $10.27 | 242,000 | — | — |
| 1997-12-01 | $10.00 | $10.53 | 92,000 | — | — |
| 1997-11-28 | $10.34 | $10.90 | 41,600 | — | — |
| 1997-11-26 | $10.20 | $10.75 | 146,000 | — | — |
| 1997-11-25 | $10.31 | $10.86 | 93,600 | — | — |
| 1997-11-24 | $10.36 | $10.91 | 41,200 | — | — |
| 1997-11-21 | $10.16 | $10.70 | 56,000 | — | — |
| 1997-11-20 | $10.31 | $10.86 | 11,600 | — | — |
| 1997-11-19 | $10.31 | $10.86 | 96,000 | — | — |
| 1997-11-18 | $10.38 | $10.93 | 92,800 | — | — |
| 1997-11-17 | $10.59 | $11.16 | 126,800 | — | — |
| 1997-11-14 | $10.22 | $10.76 | 404,800 | — | — |
| 1997-11-13 | $10.09 | $10.63 | 198,800 | — | — |
| 1997-11-12 | $10.44 | $10.99 | 41,600 | — | — |
| 1997-11-11 | $10.63 | $11.19 | 14,400 | — | — |
| 1997-11-10 | $10.56 | $11.13 | 71,200 | — | — |
| 1997-11-07 | $10.31 | $10.86 | 209,600 | — | — |
| 1997-11-06 | $10.75 | $11.32 | 122,000 | — | — |
| 1997-11-05 | $10.91 | $11.49 | 124,400 | — | — |
| 1997-11-04 | $10.50 | $11.05 | 125,600 | — | — |
| 1997-11-03 | $10.63 | $11.18 | 117,600 | — | — |
| 1997-10-31 | $10.19 | $10.72 | 346,800 | — | — |
| 1997-10-30 | $9.75 | $10.26 | 10,800 | — | — |
| 1997-10-29 | $9.69 | $10.19 | 53,200 | — | — |
| 1997-10-28 | $9.56 | $10.06 | 491,200 | — | — |
| 1997-10-27 | $9.75 | $10.26 | 232,000 | — | — |
| 1997-10-24 | $10.00 | $10.52 | 213,200 | — | — |
| 1997-10-23 | $9.78 | $10.29 | 208,400 | — | — |
| 1997-10-22 | $10.25 | $10.78 | 491,200 | — | — |
| 1997-10-21 | $10.69 | $11.24 | 639,600 | — | — |
| 1997-10-20 | $10.38 | $10.92 | 111,600 | — | — |
| 1997-10-17 | $10.06 | $10.59 | 84,800 | — | — |
| 1997-10-16 | $10.31 | $10.85 | 70,400 | — | — |
| 1997-10-15 | $10.38 | $10.92 | 170,800 | — | — |
| 1997-10-14 | $10.63 | $11.18 | 301,200 | — | — |
| 1997-10-13 | $10.81 | $11.38 | 32,800 | — | — |
| 1997-10-10 | $10.94 | $11.51 | 56,400 | — | — |
| 1997-10-09 | $10.81 | $11.38 | 117,200 | — | — |
| 1997-10-08 | $11.06 | $11.64 | 230,000 | — | — |
| 1997-10-07 | $11.00 | $11.57 | 69,200 | — | — |
| 1997-10-06 | $11.03 | $11.61 | 242,400 | — | — |
| 1997-10-03 | $10.91 | $11.47 | 228,000 | — | — |
| 1997-10-02 | $10.75 | $11.31 | 106,400 | — | — |
| 1997-10-01 | $10.88 | $11.44 | 431,200 | — | — |
| 1997-09-30 | $11.34 | $11.94 | 992,800 | — | — |
| 1997-09-29 | $10.52 | $11.06 | 87,200 | — | — |
| 1997-09-26 | $10.59 | $11.15 | 440,800 | — | — |
| 1997-09-25 | $10.59 | $11.15 | 61,200 | — | — |
| 1997-09-24 | $10.63 | $11.18 | 32,800 | — | — |
| 1997-09-23 | $10.56 | $11.11 | 423,200 | — | — |
| 1997-09-22 | $10.58 | $11.13 | 338,000 | — | — |
| 1997-09-19 | $10.69 | $11.24 | 281,200 | — | — |
| 1997-09-18 | $10.16 | $10.69 | 307,200 | — | — |
| 1997-09-17 | $10.06 | $10.59 | 526,000 | — | — |
| 1997-09-16 | $9.88 | $10.39 | 206,400 | — | — |
| 1997-09-15 | $9.50 | $10.00 | 155,200 | — | — |
| 1997-09-12 | $9.44 | $9.93 | 165,600 | — | — |
| 1997-09-11 | $9.31 | $9.80 | 212,800 | — | — |
| 1997-09-10 | $9.44 | $9.93 | 1,480,400 | — | — |
| 1997-09-09 | $9.31 | $9.80 | 762,800 | — | — |
| 1997-09-08 | $9.28 | $9.77 | 576,000 | — | — |
| 1997-09-05 | $9.28 | $9.77 | 866,000 | — | — |
| 1997-09-04 | $9.42 | $9.91 | 404,000 | — | — |
| 1997-09-03 | $9.00 | $9.47 | 492,400 | — | — |
| 1997-09-02 | $9.06 | $9.54 | 162,800 | — | — |
| 1997-08-29 | $8.94 | $9.40 | 826,400 | — | — |
| 1997-08-28 | $8.78 | $9.24 | 224,000 | — | — |
| 1997-08-27 | $8.78 | $9.24 | 335,600 | — | — |
| 1997-08-26 | $8.50 | $8.94 | 127,600 | — | — |
| 1997-08-25 | $8.50 | $8.94 | 224,400 | — | — |
| 1997-08-22 | $8.56 | $9.01 | 107,600 | — | — |
| 1997-08-21 | $8.50 | $8.94 | 206,400 | — | — |
| 1997-08-20 | $8.28 | $8.71 | 54,400 | — | — |
| 1997-08-19 | $8.25 | $8.68 | 98,400 | — | — |
| 1997-08-18 | $8.30 | $8.73 | 51,200 | — | — |
| 1997-08-15 | $8.31 | $8.75 | 144,800 | — | — |
| 1997-08-14 | $8.25 | $8.68 | 90,800 | — | — |
| 1997-08-13 | $8.38 | $8.81 | 84,800 | — | — |
| 1997-08-12 | $8.31 | $8.75 | 258,800 | — | — |
| 1997-08-11 | $8.25 | $8.68 | 246,000 | — | — |
| 1997-08-08 | $8.31 | $8.75 | 110,000 | — | — |
| 1997-08-07 | $8.56 | $9.01 | 606,800 | — | — |
| 1997-08-06 | $8.88 | $9.34 | 194,400 | — | — |
| 1997-08-05 | $8.88 | $9.34 | 324,800 | — | — |
| 1997-08-04 | $8.81 | $9.27 | 191,200 | — | — |
| 1997-08-01 | $8.56 | $9.01 | 150,000 | — | — |
| 1997-07-31 | $8.38 | $8.81 | 198,000 | — | — |
| 1997-07-30 | $8.25 | $8.68 | 433,200 | — | — |
| 1997-07-29 | $8.19 | $8.60 | 225,200 | — | — |
| 1997-07-28 | $8.16 | $8.57 | 68,800 | — | — |
| 1997-07-25 | $8.06 | $8.47 | 114,800 | — | — |
| 1997-07-24 | $8.31 | $8.73 | 151,200 | — | — |
| 1997-07-23 | $8.31 | $8.73 | 158,400 | — | — |
| 1997-07-22 | $8.69 | $9.13 | 220,000 | — | — |
| 1997-07-21 | $8.50 | $8.93 | 132,400 | — | — |
| 1997-07-18 | $8.25 | $8.67 | 150,400 | — | — |
| 1997-07-17 | $8.13 | $8.54 | 323,200 | — | — |
| 1997-07-16 | $8.50 | $8.93 | 211,200 | — | — |
| 1997-07-15 | $8.50 | $8.93 | 132,000 | — | — |
| 1997-07-14 | $8.50 | $8.93 | 123,600 | — | — |
| 1997-07-11 | $8.69 | $9.13 | 30,000 | — | — |
| 1997-07-10 | $8.69 | $9.13 | 330,000 | — | — |
| 1997-07-09 | $8.56 | $9.00 | 348,400 | — | — |
| 1997-07-08 | $8.94 | $9.39 | 60,800 | — | — |
| 1997-07-07 | $9.00 | $9.45 | 232,000 | — | — |
| 1997-07-03 | $8.94 | $9.39 | 194,000 | — | — |
| 1997-07-02 | $8.81 | $9.26 | 53,600 | — | — |
| 1997-07-01 | $8.88 | $9.32 | 291,200 | — | — |
| 1997-06-30 | $8.78 | $9.23 | 842,400 | — | — |
| 1997-06-27 | $8.66 | $9.09 | 377,200 | — | — |
| 1997-06-26 | $8.69 | $9.13 | 183,200 | — | — |
| 1997-06-25 | $8.63 | $9.06 | 264,800 | — | — |
| 1997-06-24 | $8.56 | $9.00 | 623,200 | — | — |
| 1997-06-23 | $8.56 | $9.00 | 115,200 | — | — |
| 1997-06-20 | $8.44 | $8.86 | 246,000 | — | — |
| 1997-06-19 | $7.81 | $8.21 | 167,600 | — | — |
| 1997-06-18 | $8.00 | $8.40 | 226,000 | — | — |
| 1997-06-17 | $8.34 | $8.77 | 104,000 | — | — |
| 1997-06-16 | $8.44 | $8.86 | 84,800 | — | — |
| 1997-06-13 | $8.44 | $8.86 | 167,200 | — | — |
| 1997-06-12 | $8.56 | $9.00 | 92,800 | — | — |
| 1997-06-11 | $8.50 | $8.93 | 101,600 | — | — |
| 1997-06-10 | $8.44 | $8.86 | 425,200 | — | — |
| 1997-06-09 | $8.50 | $8.93 | 1,373,200 | — | — |
| 1997-06-06 | $8.44 | $8.86 | 446,800 | — | — |
| 1997-06-05 | $8.56 | $9.00 | 1,106,400 | — | — |
| 1997-06-04 | $7.94 | $8.34 | 772,400 | — | — |
| 1997-06-03 | $7.44 | $7.81 | 259,200 | — | — |
| 1997-06-02 | $7.75 | $8.14 | 871,200 | — | — |
| 1997-05-30 | $7.94 | $8.34 | 175,200 | — | — |
| 1997-05-29 | $7.81 | $8.21 | 228,000 | — | — |
| 1997-05-28 | $7.63 | $8.01 | 656,000 | — | — |
| 1997-05-27 | $8.13 | $8.54 | 429,600 | — | — |
| 1997-05-23 | $7.50 | $7.88 | 282,000 | — | — |
| 1997-05-22 | $7.56 | $7.94 | 1,022,000 | — | — |
| 1997-05-21 | $7.34 | $7.71 | 239,200 | — | — |
| 1997-05-20 | $7.31 | $7.68 | 151,200 | — | — |
| 1997-05-19 | $7.31 | $7.68 | 38,400 | — | — |
| 1997-05-16 | $7.31 | $7.68 | 46,400 | — | — |
| 1997-05-15 | $7.31 | $7.68 | 96,800 | — | — |
| 1997-05-14 | $7.38 | $7.75 | 86,000 | — | — |
| 1997-05-13 | $7.31 | $7.68 | 160,000 | — | — |
| 1997-05-12 | $7.50 | $7.88 | 450,800 | — | — |
| 1997-05-09 | $7.06 | $7.42 | 213,600 | — | — |
| 1997-05-08 | $6.75 | $7.09 | 466,400 | — | — |
| 1997-05-07 | $7.06 | $7.42 | 264,800 | — | — |
| 1997-05-06 | $6.94 | $7.29 | 562,800 | — | — |
| 1997-05-05 | $6.75 | $7.09 | 104,800 | — | — |
| 1997-05-02 | $6.69 | $7.03 | 34,400 | — | — |
| 1997-05-01 | $6.56 | $6.89 | 181,200 | — | — |
| 1997-04-30 | $6.50 | $6.83 | 104,800 | — | — |
| 1997-04-29 | $6.48 | $6.80 | 300,000 | — | — |
| 1997-04-28 | $6.56 | $6.88 | 319,600 | — | — |
| 1997-04-25 | $6.63 | $6.95 | 191,200 | — | — |
| 1997-04-24 | $6.56 | $6.88 | 398,800 | — | — |
| 1997-04-23 | $6.44 | $6.75 | 166,000 | — | — |
| 1997-04-22 | $6.31 | $6.62 | 148,000 | — | — |
| 1997-04-21 | $6.38 | $6.68 | 189,600 | — | — |
| 1997-04-18 | $6.22 | $6.52 | 87,200 | — | — |
| 1997-04-17 | $6.19 | $6.49 | 117,600 | — | — |
| 1997-04-16 | $6.13 | $6.42 | 80,800 | — | — |
| 1997-04-15 | $6.06 | $6.36 | 31,600 | — | — |
| 1997-04-14 | $6.09 | $6.39 | 93,200 | — | — |
| 1997-04-11 | $6.13 | $6.42 | 82,000 | — | — |
| 1997-04-10 | $6.16 | $6.45 | 94,400 | — | — |
| 1997-04-09 | $6.13 | $6.42 | 322,800 | — | — |
| 1997-04-08 | $6.38 | $6.68 | 44,000 | — | — |
| 1997-04-07 | $6.44 | $6.75 | 152,400 | — | — |
| 1997-04-04 | $6.25 | $6.55 | 82,000 | — | — |
| 1997-04-03 | $6.25 | $6.55 | 76,800 | — | — |
| 1997-04-02 | $6.44 | $6.75 | 204,000 | — | — |
| 1997-04-01 | $6.25 | $6.55 | 108,800 | — | — |
| 1997-03-31 | $6.44 | $6.75 | 128,800 | — | — |
| 1997-03-27 | $6.50 | $6.82 | 283,200 | — | — |
| 1997-03-26 | $6.75 | $7.08 | 1,239,600 | — | — |
| 1997-03-25 | $6.28 | $6.59 | 253,200 | — | — |
| 1997-03-24 | $6.27 | $6.57 | 146,400 | — | — |
| 1997-03-21 | $6.28 | $6.59 | 68,800 | — | — |
| 1997-03-20 | $6.28 | $6.59 | 185,200 | — | — |
| 1997-03-19 | $6.25 | $6.55 | 423,600 | — | — |
| 1997-03-18 | $6.22 | $6.52 | 207,200 | — | — |
| 1997-03-17 | $6.16 | $6.45 | 100,400 | — | — |
| 1997-03-14 | $6.13 | $6.42 | 208,000 | — | — |
| 1997-03-13 | $6.13 | $6.42 | 962,400 | — | — |
| 1997-03-12 | $6.13 | $6.42 | 148,400 | — | — |
| 1997-03-11 | $6.13 | $6.42 | 287,600 | — | — |
| 1997-03-10 | $6.19 | $6.49 | 449,600 | — | — |
| 1997-03-07 | $6.09 | $6.39 | 126,000 | — | — |
| 1997-03-06 | $6.09 | $6.39 | 33,200 | — | — |
| 1997-03-05 | $6.13 | $6.42 | 64,000 | — | — |
| 1997-03-04 | $6.16 | $6.45 | 226,800 | — | — |
| 1997-03-03 | $6.13 | $6.42 | 148,000 | — | — |
| 1997-02-28 | $6.09 | $6.39 | 121,600 | — | — |
| 1997-02-27 | $6.09 | $6.39 | 221,200 | — | — |
| 1997-02-26 | $6.13 | $6.42 | 498,400 | — | — |
| 1997-02-25 | $6.16 | $6.45 | 110,400 | — | — |
| 1997-02-24 | $6.13 | $6.42 | 330,000 | — | — |
| 1997-02-21 | $6.19 | $6.49 | 5,568,000 | — | — |
| 1997-02-20 | $6.44 | $6.75 | 91,600 | — | — |
| 1997-02-19 | $6.44 | $6.75 | 98,000 | — | — |
| 1997-02-18 | $7.00 | $7.34 | 286,400 | — | — |
| 1997-02-14 | $6.38 | $6.68 | 164,400 | — | — |
| 1997-02-13 | $6.06 | $6.36 | 862,400 | — | — |
| 1997-02-12 | $6.41 | $6.72 | 204,000 | — | — |
| 1997-02-11 | $6.38 | $6.67 | 47,200 | — | — |
| 1997-02-10 | $6.50 | $6.80 | 44,000 | — | — |
| 1997-02-07 | $7.00 | $7.33 | 24,800 | — | — |
| 1997-02-06 | $6.88 | $7.19 | 21,600 | — | — |
| 1997-02-05 | $7.16 | $7.49 | 53,200 | — | — |
| 1997-02-04 | $7.00 | $7.33 | 114,400 | — | — |
| 1997-02-03 | $7.16 | $7.49 | 7,600 | — | — |
| 1997-01-31 | $7.31 | $7.65 | 12,000 | — | — |
| 1997-01-30 | $7.13 | $7.46 | 32,000 | — | — |
| 1997-01-29 | $6.75 | $7.06 | 59,200 | — | — |
| 1997-01-28 | $7.03 | $7.36 | 120,800 | — | — |
| 1997-01-27 | $7.13 | $7.46 | 60,800 | — | — |
| 1997-01-24 | $7.25 | $7.59 | 168,000 | — | — |
| 1997-01-23 | $7.03 | $7.36 | 257,600 | — | — |
| 1997-01-22 | $7.31 | $7.65 | 72,800 | — | — |
| 1997-01-21 | $7.50 | $7.85 | 15,600 | — | — |
| 1997-01-20 | $7.31 | $7.65 | 2,400 | — | — |
| 1997-01-17 | $7.31 | $7.65 | 107,600 | — | — |
| 1997-01-16 | $7.13 | $7.46 | 37,200 | — | — |
| 1997-01-15 | $7.13 | $7.46 | 314,800 | — | — |
| 1997-01-14 | $7.25 | $7.59 | 998,800 | — | — |
| 1997-01-13 | $6.56 | $6.87 | 221,600 | — | — |
| 1997-01-10 | $6.19 | $6.47 | 52,800 | — | — |
| 1997-01-09 | $6.19 | $6.47 | 204,800 | — | — |
| 1997-01-08 | $6.13 | $6.41 | 92,800 | — | — |
| 1997-01-07 | $6.22 | $6.51 | 19,200 | — | — |
| 1997-01-06 | $6.19 | $6.47 | 20,000 | — | — |
| 1997-01-03 | $6.19 | $6.47 | 57,200 | — | — |
| 1997-01-02 | $6.31 | $6.61 | 110,400 | — | — |