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
- 1995-06-16 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 | $12.81 | $12.90 | 52,400 | — | — |
| 1997-12-30 | $12.31 | $12.40 | 12,400 | — | — |
| 1997-12-29 | $12.13 | $12.21 | 4,800 | — | — |
| 1997-12-26 | $12.00 | $12.08 | 11,800 | — | — |
| 1997-12-24 | $11.84 | $11.93 | 800 | — | — |
| 1997-12-23 | $11.91 | $11.99 | 38,600 | — | — |
| 1997-12-22 | $11.34 | $11.42 | 53,800 | — | — |
| 1997-12-19 | $11.16 | $11.23 | 49,600 | — | — |
| 1997-12-18 | $11.00 | $11.08 | 50,400 | — | — |
| 1997-12-17 | $11.19 | $11.26 | 50,000 | — | — |
| 1997-12-16 | $10.94 | $11.01 | 60,800 | — | — |
| 1997-12-15 | $11.00 | $11.08 | 28,200 | — | — |
| 1997-12-12 | $11.09 | $11.17 | 99,800 | — | — |
| 1997-12-11 | $11.38 | $11.45 | 138,600 | — | — |
| 1997-12-10 | $11.63 | $11.71 | 144,600 | — | — |
| 1997-12-09 | $11.91 | $11.99 | 47,400 | — | — |
| 1997-12-08 | $11.34 | $11.42 | 63,000 | — | — |
| 1997-12-05 | $11.47 | $11.55 | 128,200 | — | — |
| 1997-12-04 | $11.50 | $11.58 | 119,600 | — | — |
| 1997-12-03 | $11.47 | $11.55 | 16,800 | — | — |
| 1997-12-02 | $11.50 | $11.58 | 23,600 | — | — |
| 1997-12-01 | $11.50 | $11.58 | 50,200 | — | — |
| 1997-11-28 | $11.50 | $11.58 | 22,600 | — | — |
| 1997-11-26 | $11.50 | $11.58 | 48,200 | — | — |
| 1997-11-25 | $11.53 | $11.61 | 59,800 | — | — |
| 1997-11-24 | $11.72 | $11.80 | 18,200 | — | — |
| 1997-11-21 | $11.84 | $11.93 | 50,200 | — | — |
| 1997-11-20 | $11.97 | $12.05 | 45,200 | — | — |
| 1997-11-19 | $11.84 | $11.93 | 20,200 | — | — |
| 1997-11-18 | $11.97 | $12.05 | 42,400 | — | — |
| 1997-11-17 | $11.94 | $12.02 | 39,000 | — | — |
| 1997-11-14 | $11.94 | $12.02 | 52,000 | — | — |
| 1997-11-13 | $12.16 | $12.24 | 18,600 | — | — |
| 1997-11-12 | $12.44 | $12.52 | 8,800 | — | — |
| 1997-11-11 | $12.63 | $12.71 | 10,800 | — | — |
| 1997-11-10 | $12.72 | $12.80 | 51,600 | — | — |
| 1997-11-07 | $13.06 | $13.15 | 42,800 | — | — |
| 1997-11-06 | $12.94 | $13.02 | 25,600 | — | — |
| 1997-11-05 | $12.50 | $12.58 | 45,200 | — | — |
| 1997-11-04 | $12.44 | $12.52 | 22,400 | — | — |
| 1997-11-03 | $12.47 | $12.55 | 62,800 | — | — |
| 1997-10-31 | $12.41 | $12.49 | 68,800 | — | — |
| 1997-10-30 | $12.31 | $12.39 | 24,200 | — | — |
| 1997-10-29 | $12.41 | $12.49 | 49,800 | — | — |
| 1997-10-28 | $11.94 | $12.02 | 67,800 | — | — |
| 1997-10-27 | $11.88 | $11.95 | 109,600 | — | — |
| 1997-10-24 | $13.13 | $13.21 | 44,200 | — | — |
| 1997-10-23 | $13.09 | $13.18 | 129,600 | — | — |
| 1997-10-22 | $13.78 | $13.87 | 137,400 | — | — |
| 1997-10-21 | $13.94 | $14.03 | 194,400 | — | — |
| 1997-10-20 | $12.88 | $12.96 | 47,000 | — | — |
| 1997-10-17 | $12.44 | $12.52 | 31,800 | — | — |
| 1997-10-16 | $12.59 | $12.68 | 15,400 | — | — |
| 1997-10-15 | $12.66 | $12.74 | 23,000 | — | — |
| 1997-10-14 | $12.53 | $12.61 | 10,800 | — | — |
| 1997-10-13 | $12.56 | $12.64 | 15,400 | — | — |
| 1997-10-10 | $12.38 | $12.46 | 23,200 | — | — |
| 1997-10-09 | $12.44 | $12.52 | 35,000 | — | — |
| 1997-10-08 | $12.28 | $12.36 | 12,800 | — | — |
| 1997-10-07 | $12.31 | $12.39 | 72,400 | — | — |
| 1997-10-06 | $11.97 | $12.05 | 76,000 | — | — |
| 1997-10-03 | $11.63 | $11.70 | 23,600 | — | — |
| 1997-10-02 | $11.63 | $11.70 | 37,400 | — | — |
| 1997-10-01 | $11.59 | $11.67 | 34,200 | — | — |
| 1997-09-30 | $11.56 | $11.64 | 145,200 | — | — |
| 1997-09-29 | $10.94 | $11.01 | 45,600 | — | — |
| 1997-09-26 | $10.75 | $10.82 | 25,000 | — | — |
| 1997-09-25 | $10.56 | $10.63 | 12,800 | — | — |
| 1997-09-24 | $10.75 | $10.82 | 45,800 | — | — |
| 1997-09-23 | $10.91 | $10.98 | 62,800 | — | — |
| 1997-09-22 | $11.16 | $11.23 | 212,600 | — | — |
| 1997-09-19 | $10.91 | $10.98 | 42,400 | — | — |
| 1997-09-18 | $10.75 | $10.82 | 69,400 | — | — |
| 1997-09-17 | $10.53 | $10.60 | 24,800 | — | — |
| 1997-09-16 | $10.53 | $10.60 | 57,400 | — | — |
| 1997-09-15 | $10.38 | $10.44 | 84,600 | — | — |
| 1997-09-12 | $10.16 | $10.22 | 38,400 | — | — |
| 1997-09-11 | $10.06 | $10.13 | 53,200 | — | — |
| 1997-09-10 | $10.19 | $10.25 | 35,800 | — | — |
| 1997-09-09 | $10.13 | $10.19 | 85,800 | — | — |
| 1997-09-08 | $10.06 | $10.13 | 26,000 | — | — |
| 1997-09-05 | $9.88 | $9.94 | 48,400 | — | — |
| 1997-09-04 | $9.88 | $9.94 | 18,000 | — | — |
| 1997-09-03 | $10.03 | $10.10 | 75,800 | — | — |
| 1997-09-02 | $9.94 | $10.00 | 56,800 | — | — |
| 1997-08-29 | $9.63 | $9.69 | 139,200 | — | — |
| 1997-08-28 | $9.72 | $9.78 | 62,400 | — | — |
| 1997-08-27 | $9.53 | $9.59 | 41,800 | — | — |
| 1997-08-26 | $9.25 | $9.31 | 20,600 | — | — |
| 1997-08-25 | $9.31 | $9.37 | 73,600 | — | — |
| 1997-08-22 | $8.94 | $9.00 | 19,600 | — | — |
| 1997-08-21 | $9.00 | $9.06 | 70,400 | — | — |
| 1997-08-20 | $9.00 | $9.06 | 39,800 | — | — |
| 1997-08-19 | $8.97 | $9.03 | 51,000 | — | — |
| 1997-08-18 | $9.00 | $9.06 | 41,000 | — | — |
| 1997-08-15 | $8.97 | $9.03 | 31,000 | — | — |
| 1997-08-14 | $8.97 | $9.03 | 95,400 | — | — |
| 1997-08-13 | $9.16 | $9.22 | 152,800 | — | — |
| 1997-08-12 | $9.63 | $9.68 | 23,600 | — | — |
| 1997-08-11 | $9.59 | $9.65 | 6,600 | — | — |
| 1997-08-08 | $9.59 | $9.65 | 71,800 | — | — |
| 1997-08-07 | $9.97 | $10.03 | 29,800 | — | — |
| 1997-08-06 | $9.81 | $9.87 | 11,000 | — | — |
| 1997-08-05 | $9.75 | $9.81 | 20,200 | — | — |
| 1997-08-04 | $9.72 | $9.78 | 52,800 | — | — |
| 1997-08-01 | $9.72 | $9.78 | 38,400 | — | — |
| 1997-07-31 | $9.75 | $9.81 | 38,200 | — | — |
| 1997-07-30 | $9.94 | $10.00 | 102,600 | — | — |
| 1997-07-29 | $10.00 | $10.06 | 54,400 | — | — |
| 1997-07-28 | $9.94 | $10.00 | 11,200 | — | — |
| 1997-07-25 | $9.94 | $10.00 | 32,400 | — | — |
| 1997-07-24 | $10.00 | $10.06 | 23,400 | — | — |
| 1997-07-23 | $10.00 | $10.06 | 61,400 | — | — |
| 1997-07-22 | $9.91 | $9.97 | 127,000 | — | — |
| 1997-07-21 | $9.94 | $10.00 | 15,600 | — | — |
| 1997-07-18 | $9.97 | $10.03 | 14,200 | — | — |
| 1997-07-17 | $10.00 | $10.06 | 92,200 | — | — |
| 1997-07-16 | $10.00 | $10.06 | 134,800 | — | — |
| 1997-07-15 | $9.91 | $9.97 | 207,600 | — | — |
| 1997-07-14 | $9.69 | $9.75 | 47,400 | — | — |
| 1997-07-11 | $9.63 | $9.68 | 43,400 | — | — |
| 1997-07-10 | $9.50 | $9.56 | 74,800 | — | — |
| 1997-07-09 | $9.88 | $9.93 | 87,000 | — | — |
| 1997-07-08 | $9.97 | $10.03 | 65,200 | — | — |
| 1997-07-07 | $10.03 | $10.09 | 69,600 | — | — |
| 1997-07-03 | $10.00 | $10.06 | 116,400 | — | — |
| 1997-07-02 | $10.00 | $10.06 | 356,600 | — | — |
| 1997-07-01 | $9.63 | $9.68 | 59,200 | — | — |
| 1997-06-30 | $10.00 | $10.06 | 144,600 | — | — |
| 1997-06-27 | $8.94 | $8.99 | 17,600 | — | — |
| 1997-06-26 | $8.78 | $8.83 | 21,600 | — | — |
| 1997-06-25 | $8.81 | $8.87 | 200,400 | — | — |
| 1997-06-24 | $8.44 | $8.49 | 29,000 | — | — |
| 1997-06-23 | $8.31 | $8.36 | 28,800 | — | — |
| 1997-06-20 | $8.38 | $8.43 | 80,400 | — | — |
| 1997-06-19 | $8.44 | $8.49 | 41,400 | — | — |
| 1997-06-18 | $8.38 | $8.43 | 81,000 | — | — |
| 1997-06-17 | $8.44 | $8.49 | 25,400 | — | — |
| 1997-06-16 | $8.44 | $8.49 | 37,600 | — | — |
| 1997-06-13 | $8.44 | $8.49 | 11,400 | — | — |
| 1997-06-12 | $8.25 | $8.30 | 27,400 | — | — |
| 1997-06-11 | $8.56 | $8.61 | 271,800 | — | — |
| 1997-06-10 | $7.94 | $7.98 | 22,200 | — | — |
| 1997-06-09 | $7.88 | $7.92 | 14,800 | — | — |
| 1997-06-06 | $8.00 | $8.05 | 80,400 | — | — |
| 1997-06-05 | $8.13 | $8.17 | 29,000 | — | — |
| 1997-06-04 | $8.13 | $8.17 | 9,000 | — | — |
| 1997-06-03 | $8.31 | $8.36 | 264,400 | — | — |
| 1997-06-02 | $8.25 | $8.30 | 46,800 | — | — |
| 1997-05-30 | $8.25 | $8.30 | 86,400 | — | — |
| 1997-05-29 | $8.38 | $8.43 | 172,800 | — | — |
| 1997-05-28 | $8.50 | $8.55 | 55,000 | — | — |
| 1997-05-27 | $8.75 | $8.80 | 29,800 | — | — |
| 1997-05-23 | $9.00 | $9.05 | 36,200 | — | — |
| 1997-05-22 | $8.81 | $8.87 | 17,000 | — | — |
| 1997-05-21 | $8.63 | $8.68 | 197,400 | — | — |
| 1997-05-20 | $8.50 | $8.55 | 22,800 | — | — |
| 1997-05-19 | $8.50 | $8.55 | 27,800 | — | — |
| 1997-05-16 | $8.44 | $8.49 | 30,000 | — | — |
| 1997-05-15 | $8.31 | $8.36 | 171,600 | — | — |
| 1997-05-14 | $8.63 | $8.68 | 246,400 | — | — |
| 1997-05-13 | $7.94 | $7.98 | 168,400 | — | — |
| 1997-05-12 | $7.50 | $7.54 | 74,600 | — | — |
| 1997-05-09 | $7.25 | $7.29 | 96,000 | — | — |
| 1997-05-08 | $7.25 | $7.29 | 71,000 | — | — |
| 1997-05-07 | $7.25 | $7.29 | 60,400 | — | — |
| 1997-05-06 | $7.25 | $7.29 | 48,000 | — | — |
| 1997-05-05 | $7.25 | $7.29 | 77,200 | — | — |
| 1997-05-02 | $7.25 | $7.29 | 33,000 | — | — |
| 1997-05-01 | $7.19 | $7.23 | 63,400 | — | — |
| 1997-04-30 | $7.19 | $7.23 | 26,800 | — | — |
| 1997-04-29 | $7.19 | $7.23 | 15,800 | — | — |
| 1997-04-28 | $7.06 | $7.10 | 5,800 | — | — |
| 1997-04-25 | $7.25 | $7.29 | 24,400 | — | — |
| 1997-04-24 | $7.25 | $7.29 | 24,200 | — | — |
| 1997-04-23 | $7.31 | $7.35 | 55,800 | — | — |
| 1997-04-22 | $7.13 | $7.16 | 85,600 | — | — |
| 1997-04-21 | $7.00 | $7.04 | 56,000 | — | — |
| 1997-04-18 | $7.13 | $7.16 | 25,200 | — | — |
| 1997-04-17 | $7.19 | $7.23 | 137,600 | — | — |
| 1997-04-16 | $7.25 | $7.29 | 18,000 | — | — |
| 1997-04-15 | $7.31 | $7.35 | 113,600 | — | — |
| 1997-04-14 | $7.31 | $7.35 | 42,000 | — | — |
| 1997-04-11 | $7.31 | $7.35 | 197,000 | — | — |
| 1997-04-10 | $7.13 | $7.16 | 59,000 | — | — |
| 1997-04-09 | $6.88 | $6.91 | 39,000 | — | — |
| 1997-04-08 | $6.69 | $6.72 | 5,800 | — | — |
| 1997-04-07 | $6.69 | $6.72 | 6,400 | — | — |
| 1997-04-04 | $6.81 | $6.85 | 20,400 | — | — |
| 1997-04-03 | $6.69 | $6.72 | 170,400 | — | — |
| 1997-04-02 | $6.81 | $6.85 | 39,800 | — | — |
| 1997-04-01 | $6.38 | $6.41 | 12,400 | — | — |
| 1997-03-31 | $6.50 | $6.53 | 106,400 | — | — |
| 1997-03-27 | $7.00 | $7.04 | 23,800 | — | — |
| 1997-03-26 | $7.00 | $7.04 | 15,200 | — | — |
| 1997-03-25 | $6.88 | $6.91 | 27,800 | — | — |
| 1997-03-24 | $6.81 | $6.85 | 58,200 | — | — |
| 1997-03-21 | $6.81 | $6.85 | 19,200 | — | — |
| 1997-03-20 | $6.81 | $6.85 | 31,000 | — | — |
| 1997-03-19 | $6.88 | $6.91 | 61,000 | — | — |
| 1997-03-18 | $6.94 | $6.97 | 40,000 | — | — |
| 1997-03-17 | $7.00 | $7.04 | 32,200 | — | — |
| 1997-03-14 | $7.13 | $7.16 | 53,000 | — | — |
| 1997-03-13 | $6.94 | $6.97 | 19,800 | — | — |
| 1997-03-12 | $7.00 | $7.04 | 77,800 | — | — |
| 1997-03-11 | $6.75 | $6.79 | 28,000 | — | — |
| 1997-03-10 | $6.75 | $6.79 | 85,200 | — | — |
| 1997-03-07 | $6.88 | $6.91 | 57,800 | — | — |
| 1997-03-06 | $6.56 | $6.60 | 57,800 | — | — |
| 1997-03-05 | $6.31 | $6.35 | 20,600 | — | — |
| 1997-03-04 | $6.31 | $6.35 | 22,600 | — | — |
| 1997-03-03 | $6.25 | $6.28 | 57,200 | — | — |
| 1997-02-28 | $6.31 | $6.35 | 33,000 | — | — |
| 1997-02-27 | $6.50 | $6.53 | 11,800 | — | — |
| 1997-02-26 | $6.63 | $6.66 | 56,800 | — | — |
| 1997-02-25 | $6.44 | $6.47 | 24,800 | — | — |
| 1997-02-24 | $6.44 | $6.47 | 22,400 | — | — |
| 1997-02-21 | $6.25 | $6.28 | 17,000 | — | — |
| 1997-02-20 | $6.31 | $6.35 | 52,400 | — | — |
| 1997-02-19 | $6.19 | $6.22 | 15,600 | — | — |
| 1997-02-18 | $6.25 | $6.28 | 19,400 | — | — |
| 1997-02-14 | $6.31 | $6.35 | 47,000 | — | — |
| 1997-02-13 | $6.19 | $6.22 | 10,400 | — | — |
| 1997-02-12 | $6.19 | $6.22 | 30,000 | — | — |
| 1997-02-11 | $6.19 | $6.22 | 5,800 | — | — |
| 1997-02-10 | $6.13 | $6.15 | 9,000 | — | — |
| 1997-02-07 | $6.25 | $6.28 | 14,600 | — | — |
| 1997-02-06 | $6.19 | $6.22 | 14,200 | — | — |
| 1997-02-05 | $6.13 | $6.15 | 8,600 | — | — |
| 1997-02-04 | $6.13 | $6.15 | 16,400 | — | — |
| 1997-02-03 | $6.25 | $6.28 | 119,600 | — | — |
| 1997-01-31 | $6.31 | $6.34 | 47,600 | — | — |
| 1997-01-30 | $6.31 | $6.34 | 7,000 | — | — |
| 1997-01-29 | $6.31 | $6.34 | 11,600 | — | — |
| 1997-01-28 | $6.38 | $6.40 | 17,600 | — | — |
| 1997-01-27 | $6.44 | $6.47 | 53,200 | — | — |
| 1997-01-24 | $6.31 | $6.34 | 9,400 | — | — |
| 1997-01-23 | $6.25 | $6.28 | 27,800 | — | — |
| 1997-01-22 | $6.31 | $6.34 | 16,800 | — | — |
| 1997-01-21 | $6.38 | $6.40 | 54,800 | — | — |
| 1997-01-20 | $6.25 | $6.28 | 44,200 | — | — |
| 1997-01-17 | $6.19 | $6.22 | 22,000 | — | — |
| 1997-01-16 | $6.19 | $6.22 | 8,400 | — | — |
| 1997-01-15 | $6.25 | $6.28 | 3,200 | — | — |
| 1997-01-14 | $6.25 | $6.28 | 6,600 | — | — |
| 1997-01-13 | $6.31 | $6.34 | 16,200 | — | — |
| 1997-01-10 | $6.31 | $6.34 | 14,800 | — | — |
| 1997-01-09 | $6.38 | $6.40 | 213,200 | — | — |
| 1997-01-08 | $6.38 | $6.40 | 12,000 | — | — |
| 1997-01-07 | $6.25 | $6.28 | 10,000 | — | — |
| 1997-01-06 | $6.19 | $6.22 | 91,800 | — | — |
| 1997-01-03 | $6.13 | $6.15 | 7,800 | — | — |
| 1997-01-02 | $6.19 | $6.22 | 1,025,600 | — | — |