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
- 1995-11-17 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 | $9.53 | $9.53 | 1,948,800 | — | — |
| 1997-12-30 | $9.50 | $9.50 | 974,000 | — | — |
| 1997-12-29 | $9.38 | $9.38 | 1,439,200 | — | — |
| 1997-12-26 | $9.17 | $9.17 | 176,800 | — | — |
| 1997-12-24 | $9.47 | $9.47 | 97,600 | — | — |
| 1997-12-23 | $9.69 | $9.69 | 756,800 | — | — |
| 1997-12-22 | $9.86 | $9.86 | 257,200 | — | — |
| 1997-12-19 | $9.78 | $9.78 | 284,400 | — | — |
| 1997-12-18 | $9.95 | $9.95 | 58,800 | — | — |
| 1997-12-17 | $10.23 | $10.23 | 117,200 | — | — |
| 1997-12-16 | $10.27 | $10.27 | 94,400 | — | — |
| 1997-12-15 | $10.23 | $10.23 | 334,800 | — | — |
| 1997-12-12 | $10.38 | $10.38 | 68,800 | — | — |
| 1997-12-11 | $10.22 | $10.22 | 300,000 | — | — |
| 1997-12-10 | $10.30 | $10.30 | 118,800 | — | — |
| 1997-12-09 | $10.70 | $10.70 | 186,400 | — | — |
| 1997-12-08 | $11.00 | $11.00 | 234,400 | — | — |
| 1997-12-05 | $10.97 | $10.97 | 84,000 | — | — |
| 1997-12-04 | $10.83 | $10.83 | 50,800 | — | — |
| 1997-12-03 | $10.80 | $10.80 | 248,800 | — | — |
| 1997-12-02 | $10.69 | $10.69 | 226,000 | — | — |
| 1997-12-01 | $10.63 | $10.63 | 284,800 | — | — |
| 1997-11-28 | $10.70 | $10.70 | 88,800 | — | — |
| 1997-11-26 | $10.53 | $10.53 | 47,600 | — | — |
| 1997-11-25 | $10.44 | $10.44 | 45,200 | — | — |
| 1997-11-24 | $10.45 | $10.45 | 149,200 | — | — |
| 1997-11-21 | $10.75 | $10.75 | 218,000 | — | — |
| 1997-11-20 | $10.66 | $10.66 | 416,800 | — | — |
| 1997-11-19 | $10.16 | $10.16 | 452,400 | — | — |
| 1997-11-18 | $10.11 | $10.11 | 669,600 | — | — |
| 1997-11-17 | $10.00 | $10.00 | 274,400 | — | — |
| 1997-11-14 | $9.98 | $9.98 | 206,800 | — | — |
| 1997-11-13 | $9.86 | $9.86 | 286,800 | — | — |
| 1997-11-12 | $9.88 | $9.88 | 196,400 | — | — |
| 1997-11-11 | $10.08 | $10.08 | 86,400 | — | — |
| 1997-11-10 | $10.23 | $10.23 | 226,400 | — | — |
| 1997-11-07 | $10.25 | $10.25 | 266,800 | — | — |
| 1997-11-06 | $10.31 | $10.31 | 393,200 | — | — |
| 1997-11-05 | $10.41 | $10.41 | 418,400 | — | — |
| 1997-11-04 | $10.58 | $10.58 | 328,800 | — | — |
| 1997-11-03 | $10.72 | $10.72 | 409,200 | — | — |
| 1997-10-31 | $11.00 | $11.00 | 512,800 | — | — |
| 1997-10-30 | $10.73 | $10.73 | 136,400 | — | — |
| 1997-10-29 | $10.92 | $10.92 | 379,200 | — | — |
| 1997-10-28 | $11.00 | $11.00 | 1,142,400 | — | — |
| 1997-10-27 | $11.06 | $11.06 | 461,600 | — | — |
| 1997-10-24 | $11.63 | $11.63 | 1,123,600 | — | — |
| 1997-10-23 | $11.61 | $11.61 | 437,200 | — | — |
| 1997-10-22 | $11.69 | $11.69 | 420,400 | — | — |
| 1997-10-21 | $11.72 | $11.72 | 840,400 | — | — |
| 1997-10-20 | $11.09 | $11.09 | 575,200 | — | — |
| 1997-10-17 | $10.98 | $10.98 | 396,400 | — | — |
| 1997-10-16 | $11.38 | $11.38 | 183,600 | — | — |
| 1997-10-15 | $11.67 | $11.67 | 214,800 | — | — |
| 1997-10-14 | $11.58 | $11.58 | 201,600 | — | — |
| 1997-10-13 | $11.48 | $11.48 | 352,400 | — | — |
| 1997-10-10 | $11.56 | $11.56 | 311,600 | — | — |
| 1997-10-09 | $11.19 | $11.19 | 182,000 | — | — |
| 1997-10-08 | $11.42 | $11.42 | 171,600 | — | — |
| 1997-10-07 | $11.45 | $11.45 | 360,400 | — | — |
| 1997-10-06 | $11.14 | $11.14 | 630,800 | — | — |
| 1997-10-03 | $11.73 | $11.73 | 478,000 | — | — |
| 1997-10-02 | $11.58 | $11.58 | 208,000 | — | — |
| 1997-10-01 | $11.25 | $11.25 | 173,600 | — | — |
| 1997-09-30 | $11.05 | $11.05 | 276,800 | — | — |
| 1997-09-29 | $11.19 | $11.19 | 254,400 | — | — |
| 1997-09-26 | $10.94 | $10.94 | 194,400 | — | — |
| 1997-09-25 | $10.84 | $10.84 | 163,600 | — | — |
| 1997-09-24 | $10.69 | $10.69 | 244,000 | — | — |
| 1997-09-23 | $10.72 | $10.72 | 224,800 | — | — |
| 1997-09-22 | $11.31 | $11.31 | 567,200 | — | — |
| 1997-09-19 | $10.91 | $10.91 | 704,000 | — | — |
| 1997-09-18 | $11.00 | $11.00 | 419,200 | — | — |
| 1997-09-17 | $10.84 | $10.84 | 494,000 | — | — |
| 1997-09-16 | $10.91 | $10.91 | 911,600 | — | — |
| 1997-09-15 | $10.08 | $10.08 | 394,400 | — | — |
| 1997-09-12 | $10.11 | $10.11 | 2,932,800 | — | — |
| 1997-09-11 | $8.50 | $8.50 | 104,400 | — | — |
| 1997-09-10 | $8.67 | $8.67 | 123,200 | — | — |
| 1997-09-09 | $8.75 | $8.75 | 108,400 | — | — |
| 1997-09-08 | $8.75 | $8.75 | 150,400 | — | — |
| 1997-09-05 | $8.67 | $8.67 | 216,000 | — | — |
| 1997-09-04 | $8.77 | $8.77 | 411,600 | — | — |
| 1997-09-03 | $8.63 | $8.63 | 471,200 | — | — |
| 1997-09-02 | $8.50 | $8.50 | 1,266,800 | — | — |
| 1997-08-29 | $8.33 | $8.33 | 882,000 | — | — |
| 1997-08-28 | $8.14 | $8.14 | 1,856,800 | — | — |
| 1997-08-27 | $8.03 | $8.03 | 232,800 | — | — |
| 1997-08-26 | $8.19 | $8.19 | 87,600 | — | — |
| 1997-08-25 | $8.06 | $8.06 | 209,200 | — | — |
| 1997-08-22 | $8.14 | $8.14 | 332,000 | — | — |
| 1997-08-21 | $8.08 | $8.08 | 409,600 | — | — |
| 1997-08-20 | $8.17 | $8.17 | 532,000 | — | — |
| 1997-08-19 | $7.92 | $7.92 | 469,600 | — | — |
| 1997-08-18 | $8.09 | $8.09 | 166,800 | — | — |
| 1997-08-15 | $8.09 | $8.09 | 83,600 | — | — |
| 1997-08-14 | $8.17 | $8.17 | 238,400 | — | — |
| 1997-08-13 | $8.33 | $8.33 | 100,000 | — | — |
| 1997-08-12 | $8.34 | $8.34 | 171,600 | — | — |
| 1997-08-11 | $8.41 | $8.41 | 1,225,200 | — | — |
| 1997-08-08 | $8.48 | $8.48 | 469,200 | — | — |
| 1997-08-07 | $8.80 | $8.80 | 825,600 | — | — |
| 1997-08-06 | $8.78 | $8.78 | 596,400 | — | — |
| 1997-08-05 | $8.91 | $8.91 | 403,200 | — | — |
| 1997-08-04 | $8.86 | $8.86 | 590,000 | — | — |
| 1997-08-01 | $8.86 | $8.86 | 212,400 | — | — |
| 1997-07-31 | $8.95 | $8.95 | 607,200 | — | — |
| 1997-07-30 | $8.75 | $8.75 | 343,200 | — | — |
| 1997-07-29 | $8.77 | $8.77 | 207,600 | — | — |
| 1997-07-28 | $8.91 | $8.91 | 245,600 | — | — |
| 1997-07-25 | $8.81 | $8.81 | 166,800 | — | — |
| 1997-07-24 | $8.72 | $8.72 | 280,400 | — | — |
| 1997-07-23 | $8.75 | $8.75 | 735,600 | — | — |
| 1997-07-22 | $8.67 | $8.67 | 302,000 | — | — |
| 1997-07-21 | $8.64 | $8.64 | 257,600 | — | — |
| 1997-07-18 | $8.58 | $8.58 | 138,400 | — | — |
| 1997-07-17 | $8.72 | $8.72 | 211,600 | — | — |
| 1997-07-16 | $8.94 | $8.94 | 317,200 | — | — |
| 1997-07-15 | $8.78 | $8.78 | 230,400 | — | — |
| 1997-07-14 | $8.80 | $8.80 | 265,600 | — | — |
| 1997-07-11 | $8.56 | $8.56 | 391,600 | — | — |
| 1997-07-10 | $8.72 | $8.72 | 223,600 | — | — |
| 1997-07-09 | $8.86 | $8.86 | 107,600 | — | — |
| 1997-07-08 | $8.94 | $8.94 | 178,400 | — | — |
| 1997-07-07 | $8.72 | $8.72 | 122,400 | — | — |
| 1997-07-03 | $8.75 | $8.75 | 240,000 | — | — |
| 1997-07-02 | $8.67 | $8.67 | 528,800 | — | — |
| 1997-07-01 | $8.75 | $8.75 | 158,000 | — | — |
| 1997-06-30 | $8.97 | $8.97 | 1,393,600 | — | — |
| 1997-06-27 | $8.56 | $8.56 | 465,200 | — | — |
| 1997-06-26 | $8.44 | $8.44 | 887,600 | — | — |
| 1997-06-25 | $8.19 | $8.19 | 1,652,000 | — | — |
| 1997-06-24 | $7.75 | $7.75 | 523,200 | — | — |
| 1997-06-23 | $7.84 | $7.84 | 592,000 | — | — |
| 1997-06-20 | $8.03 | $8.03 | 618,400 | — | — |
| 1997-06-19 | $7.94 | $7.94 | 555,200 | — | — |
| 1997-06-18 | $8.13 | $8.13 | 80,400 | — | — |
| 1997-06-17 | $8.16 | $8.16 | 338,400 | — | — |
| 1997-06-16 | $8.09 | $8.09 | 685,600 | — | — |
| 1997-06-13 | $8.13 | $8.13 | 1,294,800 | — | — |
| 1997-06-12 | $8.09 | $8.09 | 1,156,000 | — | — |
| 1997-06-11 | $8.31 | $8.31 | 1,347,600 | — | — |
| 1997-06-10 | $8.53 | $8.53 | 812,800 | — | — |
| 1997-06-09 | $8.66 | $8.66 | 426,800 | — | — |
| 1997-06-06 | $8.59 | $8.59 | 293,600 | — | — |
| 1997-06-05 | $8.47 | $8.47 | 109,600 | — | — |
| 1997-06-04 | $8.38 | $8.38 | 52,800 | — | — |
| 1997-06-03 | $8.38 | $8.38 | 1,239,200 | — | — |
| 1997-06-02 | $8.34 | $8.34 | 491,200 | — | — |
| 1997-05-30 | $8.06 | $8.06 | 213,200 | — | — |
| 1997-05-29 | $8.03 | $8.03 | 182,400 | — | — |
| 1997-05-28 | $8.00 | $8.00 | 378,800 | — | — |
| 1997-05-27 | $8.09 | $8.09 | 306,800 | — | — |
| 1997-05-23 | $8.03 | $8.03 | 780,400 | — | — |
| 1997-05-22 | $7.94 | $7.94 | 678,800 | — | — |
| 1997-05-21 | $7.94 | $7.94 | 615,200 | — | — |
| 1997-05-20 | $7.88 | $7.88 | 242,800 | — | — |
| 1997-05-19 | $7.66 | $7.66 | 437,600 | — | — |
| 1997-05-16 | $7.66 | $7.66 | 342,800 | — | — |
| 1997-05-15 | $7.47 | $7.47 | 178,800 | — | — |
| 1997-05-14 | $7.44 | $7.44 | 111,200 | — | — |
| 1997-05-13 | $7.59 | $7.59 | 236,400 | — | — |
| 1997-05-12 | $7.53 | $7.53 | 460,400 | — | — |
| 1997-05-09 | $7.53 | $7.53 | 471,600 | — | — |
| 1997-05-08 | $7.34 | $7.34 | 461,200 | — | — |
| 1997-05-07 | $7.53 | $7.53 | 496,400 | — | — |
| 1997-05-06 | $7.41 | $7.41 | 806,400 | — | — |
| 1997-05-05 | $7.56 | $7.56 | 570,400 | — | — |
| 1997-05-02 | $7.50 | $7.50 | 479,200 | — | — |
| 1997-05-01 | $7.22 | $7.22 | 421,200 | — | — |
| 1997-04-30 | $7.41 | $7.41 | 450,400 | — | — |
| 1997-04-29 | $7.34 | $7.34 | 396,800 | — | — |
| 1997-04-28 | $7.19 | $7.19 | 347,200 | — | — |
| 1997-04-25 | $6.97 | $6.97 | 434,400 | — | — |
| 1997-04-24 | $7.06 | $7.06 | 773,600 | — | — |
| 1997-04-23 | $6.72 | $6.72 | 1,812,400 | — | — |
| 1997-04-22 | $6.59 | $6.59 | 1,550,400 | — | — |
| 1997-04-21 | $5.97 | $5.97 | 1,221,200 | — | — |
| 1997-04-18 | $6.09 | $6.09 | 181,600 | — | — |
| 1997-04-17 | $5.84 | $5.84 | 615,600 | — | — |
| 1997-04-16 | $5.94 | $5.94 | 239,200 | — | — |
| 1997-04-15 | $6.06 | $6.06 | 278,000 | — | — |
| 1997-04-14 | $6.13 | $6.13 | 461,600 | — | — |
| 1997-04-11 | $6.22 | $6.22 | 2,002,800 | — | — |
| 1997-04-10 | $6.25 | $6.25 | 1,706,800 | — | — |
| 1997-04-09 | $6.59 | $6.59 | 411,600 | — | — |
| 1997-04-08 | $7.00 | $7.00 | 130,800 | — | — |
| 1997-04-07 | $6.88 | $6.88 | 470,400 | — | — |
| 1997-04-04 | $6.78 | $6.78 | 172,000 | — | — |
| 1997-04-03 | $6.69 | $6.69 | 136,000 | — | — |
| 1997-04-02 | $6.69 | $6.69 | 74,800 | — | — |
| 1997-04-01 | $6.69 | $6.69 | 267,600 | — | — |
| 1997-03-31 | $6.69 | $6.69 | 150,400 | — | — |
| 1997-03-27 | $6.84 | $6.84 | 532,400 | — | — |
| 1997-03-26 | $6.78 | $6.78 | 136,800 | — | — |
| 1997-03-25 | $6.91 | $6.91 | 251,200 | — | — |
| 1997-03-24 | $6.91 | $6.91 | 182,800 | — | — |
| 1997-03-21 | $6.88 | $6.88 | 110,800 | — | — |
| 1997-03-20 | $6.91 | $6.91 | 206,400 | — | — |
| 1997-03-19 | $6.78 | $6.78 | 244,800 | — | — |
| 1997-03-18 | $7.06 | $7.06 | 357,200 | — | — |
| 1997-03-17 | $6.91 | $6.91 | 188,800 | — | — |
| 1997-03-14 | $6.97 | $6.97 | 190,400 | — | — |
| 1997-03-13 | $7.00 | $7.00 | 360,400 | — | — |
| 1997-03-12 | $7.16 | $7.16 | 533,200 | — | — |
| 1997-03-11 | $7.19 | $7.19 | 254,000 | — | — |
| 1997-03-10 | $7.31 | $7.31 | 1,538,000 | — | — |
| 1997-03-07 | $7.34 | $7.34 | 853,600 | — | — |
| 1997-03-06 | $7.31 | $7.31 | 212,400 | — | — |
| 1997-03-05 | $7.41 | $7.41 | 1,156,000 | — | — |
| 1997-03-04 | $7.44 | $7.44 | 1,038,800 | — | — |
| 1997-03-03 | $7.59 | $7.59 | 396,400 | — | — |
| 1997-02-28 | $7.53 | $7.53 | 271,600 | — | — |
| 1997-02-27 | $7.34 | $7.34 | 821,200 | — | — |
| 1997-02-26 | $7.34 | $7.34 | 807,200 | — | — |
| 1997-02-25 | $7.16 | $7.16 | 809,200 | — | — |
| 1997-02-24 | $7.16 | $7.16 | 1,106,000 | — | — |
| 1997-02-21 | $7.00 | $7.00 | 839,200 | — | — |
| 1997-02-20 | $6.75 | $6.75 | 538,800 | — | — |
| 1997-02-19 | $6.75 | $6.75 | 648,400 | — | — |
| 1997-02-18 | $6.81 | $6.81 | 1,462,400 | — | — |
| 1997-02-14 | $6.94 | $6.94 | 454,400 | — | — |
| 1997-02-13 | $7.00 | $7.00 | 521,200 | — | — |
| 1997-02-12 | $7.00 | $7.00 | 334,400 | — | — |
| 1997-02-11 | $7.16 | $7.16 | 252,800 | — | — |
| 1997-02-10 | $7.34 | $7.34 | 572,400 | — | — |
| 1997-02-07 | $7.47 | $7.47 | 178,000 | — | — |
| 1997-02-06 | $7.34 | $7.34 | 92,400 | — | — |
| 1997-02-05 | $7.41 | $7.41 | 876,400 | — | — |
| 1997-02-04 | $7.59 | $7.59 | 200,400 | — | — |
| 1997-02-03 | $7.47 | $7.47 | 187,200 | — | — |
| 1997-01-31 | $7.41 | $7.41 | 181,600 | — | — |
| 1997-01-30 | $7.47 | $7.47 | 59,200 | — | — |
| 1997-01-29 | $7.50 | $7.50 | 1,380,000 | — | — |
| 1997-01-28 | $7.69 | $7.69 | 574,400 | — | — |
| 1997-01-27 | $7.56 | $7.56 | 504,000 | — | — |
| 1997-01-24 | $7.47 | $7.47 | 1,658,800 | — | — |
| 1997-01-23 | $7.72 | $7.72 | 417,200 | — | — |
| 1997-01-22 | $7.59 | $7.59 | 400,800 | — | — |
| 1997-01-21 | $7.66 | $7.66 | 305,600 | — | — |
| 1997-01-20 | $7.16 | $7.16 | 744,800 | — | — |
| 1997-01-17 | $7.06 | $7.06 | 734,800 | — | — |
| 1997-01-16 | $7.03 | $7.03 | 174,000 | — | — |
| 1997-01-15 | $7.16 | $7.16 | 1,038,800 | — | — |
| 1997-01-14 | $7.19 | $7.19 | 222,000 | — | — |
| 1997-01-13 | $7.34 | $7.34 | 164,400 | — | — |
| 1997-01-10 | $7.38 | $7.38 | 213,600 | — | — |
| 1997-01-09 | $7.44 | $7.44 | 488,400 | — | — |
| 1997-01-08 | $7.44 | $7.44 | 411,200 | — | — |
| 1997-01-07 | $7.44 | $7.44 | 179,200 | — | — |
| 1997-01-06 | $7.56 | $7.56 | 152,400 | — | — |
| 1997-01-03 | $7.53 | $7.53 | 268,000 | — | — |
| 1997-01-02 | $7.53 | $7.53 | 491,600 | — | — |