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
- 1980-03-17 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 | $7.54 | $8.61 | 275,100 | — | — |
| 1997-12-30 | $7.21 | $8.23 | 456,900 | — | — |
| 1997-12-29 | $6.98 | $7.96 | 598,500 | — | — |
| 1997-12-26 | $6.96 | $7.94 | 28,500 | — | — |
| 1997-12-24 | $7.08 | $8.08 | 211,500 | — | — |
| 1997-12-23 | $6.96 | $7.94 | 354,900 | — | — |
| 1997-12-22 | $7.06 | $8.06 | 302,400 | — | — |
| 1997-12-19 | $6.81 | $7.77 | 713,700 | — | — |
| 1997-12-18 | $7.04 | $8.03 | 1,166,700 | — | — |
| 1997-12-17 | $7.44 | $8.48 | 252,900 | — | — |
| 1997-12-16 | $7.54 | $8.60 | 359,700 | — | — |
| 1997-12-15 | $7.52 | $8.58 | 375,900 | — | — |
| 1997-12-12 | $7.63 | $8.70 | 380,700 | — | — |
| 1997-12-11 | $7.69 | $8.77 | 140,400 | — | — |
| 1997-12-10 | $7.81 | $8.91 | 225,600 | — | — |
| 1997-12-09 | $8.08 | $9.22 | 365,100 | — | — |
| 1997-12-08 | $7.96 | $9.08 | 543,600 | — | — |
| 1997-12-05 | $7.88 | $8.98 | 552,000 | — | — |
| 1997-12-04 | $8.15 | $9.29 | 732,900 | — | — |
| 1997-12-03 | $7.92 | $9.03 | 156,900 | — | — |
| 1997-12-02 | $7.71 | $8.79 | 847,500 | — | — |
| 1997-12-01 | $8.00 | $9.12 | 832,200 | — | — |
| 1997-11-28 | $7.60 | $8.67 | 196,800 | — | — |
| 1997-11-26 | $7.56 | $8.63 | 210,000 | — | — |
| 1997-11-25 | $7.48 | $8.53 | 63,600 | — | — |
| 1997-11-24 | $7.46 | $8.51 | 308,400 | — | — |
| 1997-11-21 | $7.65 | $8.72 | 471,000 | — | — |
| 1997-11-20 | $7.69 | $8.77 | 676,800 | — | — |
| 1997-11-19 | $7.83 | $8.93 | 571,800 | — | — |
| 1997-11-18 | $7.63 | $8.70 | 1,078,200 | — | — |
| 1997-11-17 | $7.31 | $8.34 | 717,300 | — | — |
| 1997-11-14 | $7.19 | $8.20 | 765,900 | — | — |
| 1997-11-13 | $6.98 | $7.96 | 471,300 | — | — |
| 1997-11-12 | $7.21 | $8.22 | 343,800 | — | — |
| 1997-11-11 | $7.48 | $8.53 | 484,200 | — | — |
| 1997-11-10 | $7.54 | $8.60 | 628,800 | — | — |
| 1997-11-07 | $7.67 | $8.74 | 470,700 | — | — |
| 1997-11-06 | $7.71 | $8.79 | 492,300 | — | — |
| 1997-11-05 | $7.58 | $8.65 | 481,200 | — | — |
| 1997-11-04 | $7.73 | $8.82 | 500,400 | — | — |
| 1997-11-03 | $7.50 | $8.55 | 1,065,000 | — | — |
| 1997-10-31 | $7.33 | $8.36 | 567,300 | — | — |
| 1997-10-30 | $7.35 | $8.39 | 183,000 | — | — |
| 1997-10-29 | $7.52 | $8.58 | 368,400 | — | — |
| 1997-10-28 | $7.58 | $8.65 | 728,100 | — | — |
| 1997-10-27 | $7.33 | $8.36 | 446,400 | — | — |
| 1997-10-24 | $8.00 | $9.12 | 1,055,100 | — | — |
| 1997-10-23 | $8.00 | $9.12 | 445,800 | — | — |
| 1997-10-22 | $8.35 | $9.53 | 924,000 | — | — |
| 1997-10-21 | $8.35 | $9.53 | 361,800 | — | — |
| 1997-10-20 | $8.19 | $9.34 | 117,900 | — | — |
| 1997-10-17 | $8.19 | $9.34 | 714,900 | — | — |
| 1997-10-16 | $8.42 | $9.60 | 487,800 | — | — |
| 1997-10-15 | $8.42 | $9.60 | 1,437,900 | — | — |
| 1997-10-14 | $8.25 | $9.41 | 851,100 | — | — |
| 1997-10-13 | $7.94 | $9.05 | 555,300 | — | — |
| 1997-10-10 | $8.04 | $9.17 | 609,600 | — | — |
| 1997-10-09 | $8.21 | $9.36 | 282,600 | — | — |
| 1997-10-08 | $8.08 | $9.22 | 399,900 | — | — |
| 1997-10-07 | $8.33 | $9.50 | 233,700 | — | — |
| 1997-10-06 | $8.38 | $9.55 | 543,300 | — | — |
| 1997-10-03 | $8.40 | $9.58 | 847,500 | — | — |
| 1997-10-02 | $8.33 | $9.50 | 320,700 | — | — |
| 1997-10-01 | $8.40 | $9.58 | 548,400 | — | — |
| 1997-09-30 | $8.42 | $9.60 | 327,600 | — | — |
| 1997-09-29 | $8.54 | $9.74 | 220,200 | — | — |
| 1997-09-26 | $8.71 | $9.92 | 671,100 | — | — |
| 1997-09-25 | $8.83 | $10.07 | 1,629,600 | — | — |
| 1997-09-24 | $8.58 | $9.78 | 2,437,500 | — | — |
| 1997-09-23 | $8.75 | $9.97 | 1,644,000 | — | — |
| 1997-09-22 | $8.50 | $9.69 | 345,900 | — | — |
| 1997-09-19 | $8.31 | $9.47 | 683,400 | — | — |
| 1997-09-18 | $8.33 | $9.50 | 946,500 | — | — |
| 1997-09-17 | $8.25 | $9.40 | 162,300 | — | — |
| 1997-09-16 | $8.31 | $9.47 | 550,800 | — | — |
| 1997-09-15 | $8.35 | $9.52 | 190,500 | — | — |
| 1997-09-12 | $8.46 | $9.64 | 154,500 | — | — |
| 1997-09-11 | $8.38 | $9.54 | 331,500 | — | — |
| 1997-09-10 | $8.46 | $9.64 | 349,800 | — | — |
| 1997-09-09 | $8.67 | $9.88 | 548,100 | — | — |
| 1997-09-08 | $8.58 | $9.78 | 461,700 | — | — |
| 1997-09-05 | $8.52 | $9.71 | 401,100 | — | — |
| 1997-09-04 | $8.73 | $9.95 | 1,668,600 | — | — |
| 1997-09-03 | $8.52 | $9.71 | 4,146,900 | — | — |
| 1997-09-02 | $7.42 | $8.45 | 2,098,800 | — | — |
| 1997-08-29 | $7.54 | $8.59 | 948,300 | — | — |
| 1997-08-28 | $7.54 | $8.59 | 1,188,600 | — | — |
| 1997-08-27 | $7.88 | $8.97 | 829,500 | — | — |
| 1997-08-26 | $7.94 | $9.05 | 250,200 | — | — |
| 1997-08-25 | $8.21 | $9.35 | 1,528,800 | — | — |
| 1997-08-22 | $7.92 | $9.02 | 419,700 | — | — |
| 1997-08-21 | $8.15 | $9.28 | 429,900 | — | — |
| 1997-08-20 | $8.17 | $9.31 | 215,100 | — | — |
| 1997-08-19 | $8.02 | $9.14 | 443,100 | — | — |
| 1997-08-18 | $8.17 | $9.31 | 411,000 | — | — |
| 1997-08-15 | $8.17 | $9.31 | 688,200 | — | — |
| 1997-08-14 | $8.08 | $9.21 | 245,100 | — | — |
| 1997-08-13 | $8.21 | $9.35 | 351,600 | — | — |
| 1997-08-12 | $8.31 | $9.47 | 957,000 | — | — |
| 1997-08-11 | $7.85 | $8.95 | 850,200 | — | — |
| 1997-08-08 | $8.21 | $9.35 | 503,100 | — | — |
| 1997-08-07 | $8.56 | $9.76 | 222,300 | — | — |
| 1997-08-06 | $8.56 | $9.76 | 362,400 | — | — |
| 1997-08-05 | $8.88 | $10.11 | 136,800 | — | — |
| 1997-08-04 | $8.83 | $10.07 | 244,500 | — | — |
| 1997-08-01 | $8.98 | $10.23 | 392,100 | — | — |
| 1997-07-31 | $9.10 | $10.38 | 297,900 | — | — |
| 1997-07-30 | $8.83 | $10.07 | 93,300 | — | — |
| 1997-07-29 | $8.83 | $10.07 | 341,100 | — | — |
| 1997-07-28 | $8.63 | $9.83 | 482,100 | — | — |
| 1997-07-25 | $8.71 | $9.92 | 382,500 | — | — |
| 1997-07-24 | $8.69 | $9.90 | 1,259,400 | — | — |
| 1997-07-23 | $8.81 | $10.04 | 283,500 | — | — |
| 1997-07-22 | $8.69 | $9.90 | 660,000 | — | — |
| 1997-07-21 | $8.42 | $9.59 | 274,200 | — | — |
| 1997-07-18 | $8.40 | $9.57 | 470,700 | — | — |
| 1997-07-17 | $8.40 | $9.57 | 470,700 | — | — |
| 1997-07-16 | $8.50 | $9.69 | 782,400 | — | — |
| 1997-07-15 | $8.65 | $9.85 | 1,299,900 | — | — |
| 1997-07-14 | $8.27 | $9.43 | 1,960,500 | — | — |
| 1997-07-11 | $8.81 | $10.04 | 395,100 | — | — |
| 1997-07-10 | $8.90 | $10.14 | 748,500 | — | — |
| 1997-07-09 | $9.19 | $10.47 | 1,668,600 | — | — |
| 1997-07-08 | $8.90 | $10.14 | 1,643,700 | — | — |
| 1997-07-07 | $8.88 | $10.11 | 932,700 | — | — |
| 1997-07-03 | $9.71 | $11.06 | 245,400 | — | — |
| 1997-07-02 | $9.42 | $10.73 | 324,900 | — | — |
| 1997-07-01 | $9.73 | $11.09 | 177,000 | — | — |
| 1997-06-30 | $10.13 | $11.54 | 519,900 | — | — |
| 1997-06-27 | $9.58 | $10.92 | 264,300 | — | — |
| 1997-06-26 | $9.60 | $10.94 | 137,700 | — | — |
| 1997-06-25 | $9.67 | $11.01 | 139,800 | — | — |
| 1997-06-24 | $9.65 | $10.98 | 414,600 | — | — |
| 1997-06-23 | $9.83 | $11.20 | 632,400 | — | — |
| 1997-06-20 | $9.96 | $11.34 | 587,400 | — | — |
| 1997-06-19 | $10.08 | $11.48 | 873,300 | — | — |
| 1997-06-18 | $9.75 | $11.10 | 748,200 | — | — |
| 1997-06-17 | $9.38 | $10.68 | 415,200 | — | — |
| 1997-06-16 | $9.08 | $10.34 | 152,400 | — | — |
| 1997-06-13 | $9.13 | $10.39 | 340,500 | — | — |
| 1997-06-12 | $9.04 | $10.30 | 509,400 | — | — |
| 1997-06-11 | $8.83 | $10.06 | 552,300 | — | — |
| 1997-06-10 | $8.92 | $10.15 | 604,800 | — | — |
| 1997-06-09 | $8.63 | $9.82 | 600,000 | — | — |
| 1997-06-06 | $8.67 | $9.87 | 170,100 | — | — |
| 1997-06-05 | $8.79 | $10.01 | 49,200 | — | — |
| 1997-06-04 | $8.71 | $9.92 | 312,900 | — | — |
| 1997-06-03 | $8.71 | $9.92 | 351,300 | — | — |
| 1997-06-02 | $8.79 | $10.01 | 266,100 | — | — |
| 1997-05-30 | $8.63 | $9.82 | 384,600 | — | — |
| 1997-05-29 | $8.75 | $9.96 | 354,600 | — | — |
| 1997-05-28 | $9.00 | $10.25 | 510,600 | — | — |
| 1997-05-27 | $8.83 | $10.06 | 438,600 | — | — |
| 1997-05-23 | $9.00 | $10.25 | 985,500 | — | — |
| 1997-05-22 | $8.72 | $9.93 | 944,550 | — | — |
| 1997-05-21 | $8.58 | $9.77 | 1,071,000 | — | — |
| 1997-05-20 | $8.44 | $9.62 | 217,350 | — | — |
| 1997-05-19 | $8.53 | $9.71 | 299,250 | — | — |
| 1997-05-16 | $8.67 | $9.87 | 572,400 | — | — |
| 1997-05-15 | $8.64 | $9.84 | 338,400 | — | — |
| 1997-05-14 | $8.64 | $9.84 | 760,950 | — | — |
| 1997-05-13 | $8.64 | $9.84 | 1,583,100 | — | — |
| 1997-05-12 | $8.61 | $9.81 | 1,127,700 | — | — |
| 1997-05-09 | $8.22 | $9.36 | 413,100 | — | — |
| 1997-05-08 | $8.14 | $9.27 | 544,500 | — | — |
| 1997-05-07 | $8.11 | $9.24 | 756,900 | — | — |
| 1997-05-06 | $8.33 | $9.49 | 539,100 | — | — |
| 1997-05-05 | $8.64 | $9.84 | 658,350 | — | — |
| 1997-05-02 | $8.67 | $9.87 | 510,300 | — | — |
| 1997-05-01 | $8.81 | $10.03 | 792,900 | — | — |
| 1997-04-30 | $8.94 | $10.19 | 727,650 | — | — |
| 1997-04-29 | $8.75 | $9.96 | 761,850 | — | — |
| 1997-04-28 | $8.58 | $9.77 | 728,550 | — | — |
| 1997-04-25 | $8.64 | $9.84 | 1,028,700 | — | — |
| 1997-04-24 | $8.67 | $9.87 | 821,250 | — | — |
| 1997-04-23 | $8.56 | $9.74 | 933,750 | — | — |
| 1997-04-22 | $8.39 | $9.55 | 759,150 | — | — |
| 1997-04-21 | $8.44 | $9.62 | 764,100 | — | — |
| 1997-04-18 | $8.53 | $9.71 | 904,050 | — | — |
| 1997-04-17 | $8.36 | $9.52 | 721,350 | — | — |
| 1997-04-16 | $8.31 | $9.46 | 217,350 | — | — |
| 1997-04-15 | $8.44 | $9.62 | 1,230,300 | — | — |
| 1997-04-14 | $8.14 | $9.27 | 147,150 | — | — |
| 1997-04-11 | $7.92 | $9.01 | 182,250 | — | — |
| 1997-04-10 | $8.08 | $9.20 | 63,450 | — | — |
| 1997-04-09 | $8.17 | $9.30 | 117,900 | — | — |
| 1997-04-08 | $8.11 | $9.24 | 488,250 | — | — |
| 1997-04-07 | $8.03 | $9.14 | 859,950 | — | — |
| 1997-04-04 | $7.72 | $8.79 | 599,850 | — | — |
| 1997-04-03 | $7.64 | $8.70 | 198,000 | — | — |
| 1997-04-02 | $7.81 | $8.89 | 165,150 | — | — |
| 1997-04-01 | $7.94 | $9.05 | 160,200 | — | — |
| 1997-03-31 | $8.11 | $9.24 | 306,900 | — | — |
| 1997-03-27 | $8.17 | $9.30 | 539,100 | — | — |
| 1997-03-26 | $8.14 | $9.26 | 607,950 | — | — |
| 1997-03-25 | $8.14 | $9.26 | 834,300 | — | — |
| 1997-03-24 | $7.83 | $8.91 | 449,550 | — | — |
| 1997-03-21 | $7.72 | $8.79 | 308,700 | — | — |
| 1997-03-20 | $7.61 | $8.66 | 332,550 | — | — |
| 1997-03-19 | $7.75 | $8.82 | 232,200 | — | — |
| 1997-03-18 | $7.92 | $9.01 | 132,750 | — | — |
| 1997-03-17 | $7.92 | $9.01 | 117,900 | — | — |
| 1997-03-14 | $7.97 | $9.07 | 324,000 | — | — |
| 1997-03-13 | $7.94 | $9.04 | 306,450 | — | — |
| 1997-03-12 | $8.22 | $9.35 | 121,050 | — | — |
| 1997-03-11 | $8.22 | $9.35 | 567,900 | — | — |
| 1997-03-10 | $8.31 | $9.45 | 304,200 | — | — |
| 1997-03-07 | $8.17 | $9.29 | 53,550 | — | — |
| 1997-03-06 | $8.14 | $9.26 | 573,750 | — | — |
| 1997-03-05 | $8.19 | $9.32 | 387,000 | — | — |
| 1997-03-04 | $8.36 | $9.51 | 1,053,900 | — | — |
| 1997-03-03 | $8.22 | $9.35 | 541,800 | — | — |
| 1997-02-28 | $7.89 | $8.98 | 440,100 | — | — |
| 1997-02-27 | $8.61 | $9.80 | 878,850 | — | — |
| 1997-02-26 | $8.25 | $9.39 | 1,347,300 | — | — |
| 1997-02-25 | $7.94 | $9.04 | 471,600 | — | — |
| 1997-02-24 | $7.78 | $8.85 | 539,550 | — | — |
| 1997-02-21 | $7.89 | $8.98 | 242,100 | — | — |
| 1997-02-20 | $7.94 | $9.04 | 256,500 | — | — |
| 1997-02-19 | $8.06 | $9.17 | 550,800 | — | — |
| 1997-02-18 | $8.00 | $9.10 | 384,300 | — | — |
| 1997-02-14 | $8.22 | $9.35 | 496,800 | — | — |
| 1997-02-13 | $8.19 | $9.32 | 882,900 | — | — |
| 1997-02-12 | $7.92 | $9.01 | 1,133,100 | — | — |
| 1997-02-11 | $7.81 | $8.88 | 489,600 | — | — |
| 1997-02-10 | $7.89 | $8.98 | 1,210,500 | — | — |
| 1997-02-07 | $7.17 | $8.15 | 1,598,850 | — | — |
| 1997-02-06 | $6.78 | $7.71 | 119,700 | — | — |
| 1997-02-05 | $6.81 | $7.74 | 460,350 | — | — |
| 1997-02-04 | $6.78 | $7.71 | 201,150 | — | — |
| 1997-02-03 | $7.08 | $8.06 | 274,950 | — | — |
| 1997-01-31 | $6.86 | $7.81 | 457,200 | — | — |
| 1997-01-30 | $6.72 | $7.65 | 277,200 | — | — |
| 1997-01-29 | $6.64 | $7.55 | 262,350 | — | — |
| 1997-01-28 | $6.81 | $7.74 | 321,750 | — | — |
| 1997-01-27 | $6.78 | $7.71 | 236,700 | — | — |
| 1997-01-24 | $6.86 | $7.81 | 228,150 | — | — |
| 1997-01-23 | $7.06 | $8.03 | 390,150 | — | — |
| 1997-01-22 | $6.83 | $7.77 | 219,600 | — | — |
| 1997-01-21 | $6.83 | $7.77 | 116,550 | — | — |
| 1997-01-20 | $6.83 | $7.77 | 163,800 | — | — |
| 1997-01-17 | $6.58 | $7.49 | 207,450 | — | — |
| 1997-01-16 | $6.58 | $7.49 | 619,650 | — | — |
| 1997-01-15 | $6.58 | $7.49 | 155,700 | — | — |
| 1997-01-14 | $6.56 | $7.46 | 561,600 | — | — |
| 1997-01-13 | $6.56 | $7.46 | 98,550 | — | — |
| 1997-01-10 | $6.67 | $7.58 | 97,200 | — | — |
| 1997-01-09 | $6.67 | $7.58 | 220,500 | — | — |
| 1997-01-08 | $6.75 | $7.68 | 237,600 | — | — |
| 1997-01-07 | $6.72 | $7.65 | 422,550 | — | — |
| 1997-01-06 | $6.67 | $7.58 | 426,150 | — | — |
| 1997-01-03 | $6.44 | $7.33 | 827,100 | — | — |
| 1997-01-02 | $6.36 | $7.24 | 498,600 | — | — |