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
- 1996-08-30 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 | $9.42 | $10.00 | 82,000 | — | — |
| 1997-12-30 | $9.39 | $9.96 | 103,200 | — | — |
| 1997-12-29 | $9.34 | $9.91 | 55,600 | — | — |
| 1997-12-26 | $9.06 | $9.62 | 19,600 | — | — |
| 1997-12-24 | $9.09 | $9.65 | 14,400 | — | — |
| 1997-12-23 | $9.19 | $9.75 | 29,600 | — | — |
| 1997-12-22 | $9.28 | $9.85 | 36,400 | — | — |
| 1997-12-19 | $9.39 | $9.96 | 66,000 | — | — |
| 1997-12-18 | $9.44 | $10.01 | 42,800 | — | — |
| 1997-12-17 | $9.48 | $10.06 | 75,600 | — | — |
| 1997-12-16 | $9.48 | $10.06 | 26,000 | — | — |
| 1997-12-15 | $9.53 | $10.03 | 30,400 | — | — |
| 1997-12-12 | $9.52 | $10.01 | 60,800 | — | — |
| 1997-12-11 | $9.34 | $9.83 | 59,200 | — | — |
| 1997-12-10 | $9.53 | $10.03 | 48,400 | — | — |
| 1997-12-09 | $9.66 | $10.16 | 52,000 | — | — |
| 1997-12-08 | $9.50 | $10.00 | 69,600 | — | — |
| 1997-12-05 | $9.34 | $9.83 | 336,800 | — | — |
| 1997-12-04 | $9.25 | $9.73 | 67,200 | — | — |
| 1997-12-03 | $9.33 | $9.82 | 440,000 | — | — |
| 1997-12-02 | $9.41 | $9.90 | 33,600 | — | — |
| 1997-12-01 | $9.28 | $9.77 | 94,000 | — | — |
| 1997-11-28 | $8.89 | $9.35 | 329,600 | — | — |
| 1997-11-26 | $8.97 | $9.44 | 95,200 | — | — |
| 1997-11-25 | $9.33 | $9.82 | 73,200 | — | — |
| 1997-11-24 | $9.52 | $10.01 | 40,400 | — | — |
| 1997-11-21 | $9.58 | $10.08 | 48,800 | — | — |
| 1997-11-20 | $9.31 | $9.80 | 21,600 | — | — |
| 1997-11-19 | $9.25 | $9.73 | 13,200 | — | — |
| 1997-11-18 | $9.34 | $9.83 | 20,800 | — | — |
| 1997-11-17 | $9.41 | $9.90 | 49,200 | — | — |
| 1997-11-14 | $9.13 | $9.60 | 20,400 | — | — |
| 1997-11-13 | $9.03 | $9.50 | 114,000 | — | — |
| 1997-11-12 | $9.09 | $9.57 | 115,200 | — | — |
| 1997-11-11 | $9.30 | $9.78 | 52,800 | — | — |
| 1997-11-10 | $9.39 | $9.88 | 18,000 | — | — |
| 1997-11-07 | $9.50 | $10.00 | 77,200 | — | — |
| 1997-11-06 | $9.70 | $10.21 | 66,800 | — | — |
| 1997-11-05 | $9.66 | $10.16 | 118,800 | — | — |
| 1997-11-04 | $9.55 | $10.05 | 40,400 | — | — |
| 1997-11-03 | $9.45 | $9.95 | 302,000 | — | — |
| 1997-10-31 | $9.13 | $9.60 | 77,600 | — | — |
| 1997-10-30 | $8.98 | $9.45 | 86,000 | — | — |
| 1997-10-29 | $9.02 | $9.49 | 194,400 | — | — |
| 1997-10-28 | $8.75 | $9.21 | 241,200 | — | — |
| 1997-10-27 | $8.59 | $9.04 | 138,400 | — | — |
| 1997-10-24 | $9.09 | $9.57 | 78,800 | — | — |
| 1997-10-23 | $9.14 | $9.62 | 216,800 | — | — |
| 1997-10-22 | $9.16 | $9.63 | 152,400 | — | — |
| 1997-10-21 | $9.06 | $9.54 | 82,800 | — | — |
| 1997-10-20 | $8.77 | $9.22 | 51,600 | — | — |
| 1997-10-17 | $8.52 | $8.96 | 106,000 | — | — |
| 1997-10-16 | $8.66 | $9.11 | 152,000 | — | — |
| 1997-10-15 | $8.75 | $9.21 | 28,800 | — | — |
| 1997-10-14 | $8.88 | $9.34 | 51,200 | — | — |
| 1997-10-13 | $8.98 | $9.45 | 52,800 | — | — |
| 1997-10-10 | $8.88 | $9.34 | 66,800 | — | — |
| 1997-10-09 | $9.11 | $9.58 | 160,000 | — | — |
| 1997-10-08 | $9.33 | $9.82 | 338,800 | — | — |
| 1997-10-07 | $9.39 | $9.88 | 104,400 | — | — |
| 1997-10-06 | $9.31 | $9.80 | 280,400 | — | — |
| 1997-10-03 | $8.88 | $9.34 | 136,800 | — | — |
| 1997-10-02 | $8.61 | $9.06 | 59,600 | — | — |
| 1997-10-01 | $8.52 | $8.96 | 34,000 | — | — |
| 1997-09-30 | $8.53 | $8.98 | 15,200 | — | — |
| 1997-09-29 | $8.56 | $9.01 | 38,800 | — | — |
| 1997-09-26 | $8.48 | $8.93 | 17,600 | — | — |
| 1997-09-25 | $8.55 | $8.99 | 69,200 | — | — |
| 1997-09-24 | $8.59 | $9.04 | 162,800 | — | — |
| 1997-09-23 | $8.47 | $8.91 | 84,000 | — | — |
| 1997-09-22 | $8.53 | $8.98 | 107,600 | — | — |
| 1997-09-19 | $8.41 | $8.85 | 29,600 | — | — |
| 1997-09-18 | $8.36 | $8.80 | 77,600 | — | — |
| 1997-09-17 | $8.38 | $8.81 | 118,400 | — | — |
| 1997-09-16 | $8.38 | $8.81 | 74,800 | — | — |
| 1997-09-15 | $8.13 | $8.48 | 31,200 | — | — |
| 1997-09-12 | $8.03 | $8.38 | 84,000 | — | — |
| 1997-09-11 | $7.92 | $8.26 | 17,600 | — | — |
| 1997-09-10 | $7.94 | $8.28 | 27,600 | — | — |
| 1997-09-09 | $7.83 | $8.17 | 50,000 | — | — |
| 1997-09-08 | $7.78 | $8.12 | 44,800 | — | — |
| 1997-09-05 | $7.67 | $8.00 | 31,600 | — | — |
| 1997-09-04 | $7.78 | $8.12 | 38,800 | — | — |
| 1997-09-03 | $7.70 | $8.04 | 37,200 | — | — |
| 1997-09-02 | $7.66 | $7.99 | 34,000 | — | — |
| 1997-08-29 | $7.56 | $7.89 | 50,000 | — | — |
| 1997-08-28 | $7.56 | $7.89 | 77,200 | — | — |
| 1997-08-27 | $7.59 | $7.92 | 94,400 | — | — |
| 1997-08-26 | $7.58 | $7.91 | 54,400 | — | — |
| 1997-08-25 | $7.55 | $7.87 | 62,800 | — | — |
| 1997-08-22 | $7.41 | $7.73 | 54,400 | — | — |
| 1997-08-21 | $7.38 | $7.69 | 107,200 | — | — |
| 1997-08-20 | $7.52 | $7.84 | 175,600 | — | — |
| 1997-08-19 | $7.44 | $7.76 | 78,400 | — | — |
| 1997-08-18 | $7.34 | $7.66 | 178,800 | — | — |
| 1997-08-15 | $7.38 | $7.69 | 53,600 | — | — |
| 1997-08-14 | $7.48 | $7.81 | 54,800 | — | — |
| 1997-08-13 | $7.44 | $7.76 | 121,600 | — | — |
| 1997-08-12 | $7.56 | $7.89 | 44,400 | — | — |
| 1997-08-11 | $7.66 | $7.99 | 46,800 | — | — |
| 1997-08-08 | $7.72 | $8.05 | 77,600 | — | — |
| 1997-08-07 | $7.94 | $8.28 | 54,400 | — | — |
| 1997-08-06 | $8.03 | $8.38 | 70,800 | — | — |
| 1997-08-05 | $7.95 | $8.30 | 44,800 | — | — |
| 1997-08-04 | $8.03 | $8.38 | 24,800 | — | — |
| 1997-08-01 | $7.89 | $8.23 | 68,800 | — | — |
| 1997-07-31 | $8.08 | $8.43 | 374,000 | — | — |
| 1997-07-30 | $7.94 | $8.28 | 57,200 | — | — |
| 1997-07-29 | $7.80 | $8.13 | 18,400 | — | — |
| 1997-07-28 | $7.89 | $8.23 | 68,000 | — | — |
| 1997-07-25 | $7.94 | $8.28 | 28,400 | — | — |
| 1997-07-24 | $8.00 | $8.35 | 97,200 | — | — |
| 1997-07-23 | $8.08 | $8.43 | 163,600 | — | — |
| 1997-07-22 | $8.06 | $8.41 | 42,400 | — | — |
| 1997-07-21 | $7.88 | $8.21 | 49,600 | — | — |
| 1997-07-18 | $8.02 | $8.36 | 129,200 | — | — |
| 1997-07-17 | $8.02 | $8.36 | 306,000 | — | — |
| 1997-07-16 | $7.92 | $8.26 | 97,600 | — | — |
| 1997-07-15 | $7.69 | $8.02 | 50,400 | — | — |
| 1997-07-14 | $7.73 | $8.07 | 81,200 | — | — |
| 1997-07-11 | $7.72 | $8.05 | 28,400 | — | — |
| 1997-07-10 | $7.66 | $7.99 | 83,600 | — | — |
| 1997-07-09 | $7.66 | $7.99 | 66,000 | — | — |
| 1997-07-08 | $7.66 | $7.99 | 58,000 | — | — |
| 1997-07-07 | $7.52 | $7.84 | 132,800 | — | — |
| 1997-07-03 | $7.72 | $8.05 | 166,800 | — | — |
| 1997-07-02 | $7.58 | $7.91 | 44,000 | — | — |
| 1997-07-01 | $7.47 | $7.79 | 44,400 | — | — |
| 1997-06-30 | $7.41 | $7.73 | 50,800 | — | — |
| 1997-06-27 | $7.53 | $7.86 | 69,600 | — | — |
| 1997-06-26 | $7.69 | $8.02 | 46,000 | — | — |
| 1997-06-25 | $7.73 | $8.07 | 118,000 | — | — |
| 1997-06-24 | $7.75 | $8.08 | 115,200 | — | — |
| 1997-06-23 | $7.59 | $7.92 | 70,800 | — | — |
| 1997-06-20 | $7.66 | $7.99 | 26,000 | — | — |
| 1997-06-19 | $7.69 | $8.02 | 69,200 | — | — |
| 1997-06-18 | $7.59 | $7.92 | 245,600 | — | — |
| 1997-06-17 | $7.66 | $7.99 | 152,800 | — | — |
| 1997-06-16 | $7.72 | $7.98 | 25,600 | — | — |
| 1997-06-13 | $7.69 | $7.95 | 80,800 | — | — |
| 1997-06-12 | $7.69 | $7.95 | 66,800 | — | — |
| 1997-06-11 | $7.44 | $7.69 | 29,600 | — | — |
| 1997-06-10 | $7.50 | $7.75 | 27,200 | — | — |
| 1997-06-09 | $7.56 | $7.82 | 50,400 | — | — |
| 1997-06-06 | $7.69 | $7.95 | 34,000 | — | — |
| 1997-06-05 | $7.69 | $7.95 | 56,800 | — | — |
| 1997-06-04 | $7.72 | $7.98 | 15,600 | — | — |
| 1997-06-03 | $7.69 | $7.95 | 44,400 | — | — |
| 1997-06-02 | $7.63 | $7.88 | 40,800 | — | — |
| 1997-05-30 | $7.56 | $7.82 | 60,800 | — | — |
| 1997-05-29 | $7.50 | $7.75 | 57,600 | — | — |
| 1997-05-28 | $7.59 | $7.85 | 78,800 | — | — |
| 1997-05-27 | $7.66 | $7.91 | 98,000 | — | — |
| 1997-05-23 | $7.66 | $7.91 | 84,000 | — | — |
| 1997-05-22 | $7.53 | $7.78 | 81,200 | — | — |
| 1997-05-21 | $7.50 | $7.75 | 128,000 | — | — |
| 1997-05-20 | $7.47 | $7.72 | 114,800 | — | — |
| 1997-05-19 | $7.50 | $7.75 | 72,000 | — | — |
| 1997-05-16 | $7.41 | $7.66 | 66,800 | — | — |
| 1997-05-15 | $7.50 | $7.75 | 41,600 | — | — |
| 1997-05-14 | $7.34 | $7.59 | 36,400 | — | — |
| 1997-05-13 | $7.34 | $7.59 | 32,800 | — | — |
| 1997-05-12 | $7.41 | $7.66 | 44,000 | — | — |
| 1997-05-09 | $7.41 | $7.66 | 165,600 | — | — |
| 1997-05-08 | $7.34 | $7.59 | 84,000 | — | — |
| 1997-05-07 | $7.22 | $7.46 | 77,600 | — | — |
| 1997-05-06 | $7.25 | $7.49 | 44,400 | — | — |
| 1997-05-05 | $7.38 | $7.62 | 194,400 | — | — |
| 1997-05-02 | $7.44 | $7.69 | 286,400 | — | — |
| 1997-05-01 | $7.22 | $7.46 | 111,600 | — | — |
| 1997-04-30 | $7.06 | $7.30 | 88,000 | — | — |
| 1997-04-29 | $7.06 | $7.30 | 159,200 | — | — |
| 1997-04-28 | $6.88 | $7.11 | 28,800 | — | — |
| 1997-04-25 | $6.94 | $7.17 | 164,800 | — | — |
| 1997-04-24 | $7.00 | $7.24 | 60,400 | — | — |
| 1997-04-23 | $7.03 | $7.27 | 86,400 | — | — |
| 1997-04-22 | $7.03 | $7.27 | 60,400 | — | — |
| 1997-04-21 | $6.78 | $7.01 | 144,400 | — | — |
| 1997-04-18 | $6.72 | $6.95 | 12,400 | — | — |
| 1997-04-17 | $6.72 | $6.95 | 65,200 | — | — |
| 1997-04-16 | $6.78 | $7.01 | 62,400 | — | — |
| 1997-04-15 | $6.59 | $6.82 | 43,600 | — | — |
| 1997-04-14 | $6.34 | $6.56 | 22,800 | — | — |
| 1997-04-11 | $6.31 | $6.53 | 23,600 | — | — |
| 1997-04-10 | $6.53 | $6.75 | 22,000 | — | — |
| 1997-04-09 | $6.56 | $6.78 | 30,000 | — | — |
| 1997-04-08 | $6.56 | $6.78 | 70,000 | — | — |
| 1997-04-07 | $6.53 | $6.75 | 105,600 | — | — |
| 1997-04-04 | $6.38 | $6.59 | 30,400 | — | — |
| 1997-04-03 | $6.25 | $6.46 | 56,400 | — | — |
| 1997-04-02 | $6.28 | $6.49 | 70,400 | — | — |
| 1997-04-01 | $6.34 | $6.56 | 117,200 | — | — |
| 1997-03-31 | $6.28 | $6.49 | 132,400 | — | — |
| 1997-03-27 | $6.50 | $6.72 | 126,800 | — | — |
| 1997-03-26 | $6.84 | $7.07 | 82,800 | — | — |
| 1997-03-25 | $6.91 | $7.14 | 50,000 | — | — |
| 1997-03-24 | $6.97 | $7.20 | 154,800 | — | — |
| 1997-03-21 | $6.81 | $7.04 | 124,000 | — | — |
| 1997-03-20 | $6.81 | $7.04 | 40,400 | — | — |
| 1997-03-19 | $6.84 | $7.07 | 83,200 | — | — |
| 1997-03-18 | $6.91 | $7.14 | 131,200 | — | — |
| 1997-03-17 | $6.94 | $7.10 | 190,000 | — | — |
| 1997-03-14 | $7.00 | $7.16 | 378,400 | — | — |
| 1997-03-13 | $7.00 | $7.16 | 234,000 | — | — |
| 1997-03-12 | $7.13 | $7.29 | 606,000 | — | — |
| 1997-03-11 | $7.22 | $7.39 | 290,000 | — | — |
| 1997-03-10 | $7.38 | $7.55 | 1,348,800 | — | — |
| 1997-03-07 | $7.19 | $7.35 | 82,000 | — | — |
| 1997-03-06 | $7.13 | $7.29 | 145,600 | — | — |
| 1997-03-05 | $7.09 | $7.26 | 138,400 | — | — |
| 1997-03-04 | $7.00 | $7.16 | 21,600 | — | — |
| 1997-03-03 | $6.94 | $7.10 | 146,400 | — | — |
| 1997-02-28 | $7.03 | $7.19 | 48,000 | — | — |
| 1997-02-27 | $7.13 | $7.29 | 262,000 | — | — |
| 1997-02-26 | $7.22 | $7.39 | 194,000 | — | — |
| 1997-02-25 | $7.28 | $7.45 | 208,000 | — | — |
| 1997-02-24 | $7.06 | $7.23 | 411,200 | — | — |
| 1997-02-21 | $7.00 | $7.16 | 219,200 | — | — |
| 1997-02-20 | $7.03 | $7.19 | 207,600 | — | — |
| 1997-02-19 | $7.31 | $7.48 | 339,600 | — | — |
| 1997-02-18 | $7.34 | $7.51 | 53,200 | — | — |
| 1997-02-14 | $7.31 | $7.48 | 89,200 | — | — |
| 1997-02-13 | $7.38 | $7.55 | 88,800 | — | — |
| 1997-02-12 | $7.28 | $7.45 | 98,000 | — | — |
| 1997-02-11 | $7.28 | $7.45 | 154,000 | — | — |
| 1997-02-10 | $7.22 | $7.39 | 64,800 | — | — |
| 1997-02-07 | $7.16 | $7.32 | 170,000 | — | — |
| 1997-02-06 | $7.06 | $7.23 | 72,000 | — | — |
| 1997-02-05 | $7.09 | $7.26 | 308,800 | — | — |
| 1997-02-04 | $7.16 | $7.32 | 154,400 | — | — |
| 1997-02-03 | $7.00 | $7.16 | 68,400 | — | — |
| 1997-01-31 | $6.88 | $7.03 | 46,000 | — | — |
| 1997-01-30 | $6.91 | $7.07 | 36,800 | — | — |
| 1997-01-29 | $6.91 | $7.07 | 33,600 | — | — |
| 1997-01-28 | $6.88 | $7.03 | 43,600 | — | — |
| 1997-01-27 | $6.81 | $6.97 | 23,600 | — | — |
| 1997-01-24 | $6.84 | $7.00 | 58,000 | — | — |
| 1997-01-23 | $6.84 | $7.00 | 102,400 | — | — |
| 1997-01-22 | $6.84 | $7.00 | 36,400 | — | — |
| 1997-01-21 | $6.81 | $6.97 | 50,000 | — | — |
| 1997-01-20 | $6.84 | $7.00 | 240,800 | — | — |
| 1997-01-17 | $6.84 | $7.00 | 138,000 | — | — |
| 1997-01-16 | $6.81 | $6.97 | 119,600 | — | — |
| 1997-01-15 | $6.69 | $6.84 | 46,400 | — | — |
| 1997-01-14 | $6.53 | $6.68 | 181,600 | — | — |
| 1997-01-13 | $6.50 | $6.65 | 27,200 | — | — |
| 1997-01-10 | $6.41 | $6.56 | 96,000 | — | — |
| 1997-01-09 | $6.50 | $6.65 | 19,600 | — | — |
| 1997-01-08 | $6.44 | $6.59 | 361,600 | — | — |
| 1997-01-07 | $6.44 | $6.59 | 44,800 | — | — |
| 1997-01-06 | $6.41 | $6.56 | 50,800 | — | — |
| 1997-01-03 | $6.34 | $6.49 | 81,200 | — | — |
| 1997-01-02 | $6.31 | $6.46 | 57,600 | — | — |