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
- 1987-08-12 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 | $10.17 | $10.44 | 375,600 | — | — |
| 1997-12-30 | $10.25 | $10.52 | 275,100 | — | — |
| 1997-12-29 | $10.29 | $10.57 | 2,195,700 | — | — |
| 1997-12-26 | $10.54 | $10.82 | 243,900 | — | — |
| 1997-12-24 | $10.08 | $10.33 | 335,700 | — | — |
| 1997-12-23 | $10.00 | $10.25 | 405,900 | — | — |
| 1997-12-22 | $9.92 | $10.16 | 201,900 | — | — |
| 1997-12-19 | $9.63 | $9.86 | 263,400 | — | — |
| 1997-12-18 | $9.67 | $9.91 | 365,400 | — | — |
| 1997-12-17 | $9.67 | $9.91 | 260,700 | — | — |
| 1997-12-16 | $9.79 | $10.04 | 572,700 | — | — |
| 1997-12-15 | $9.98 | $10.23 | 995,400 | — | — |
| 1997-12-12 | $9.83 | $10.08 | 215,100 | — | — |
| 1997-12-11 | $9.58 | $9.82 | 26,400 | — | — |
| 1997-12-10 | $9.67 | $9.91 | 124,200 | — | — |
| 1997-12-09 | $9.83 | $10.08 | 254,400 | — | — |
| 1997-12-08 | $9.83 | $10.08 | 424,500 | — | — |
| 1997-12-05 | $9.71 | $9.95 | 87,300 | — | — |
| 1997-12-04 | $9.75 | $9.99 | 287,700 | — | — |
| 1997-12-03 | $9.46 | $9.69 | 189,900 | — | — |
| 1997-12-02 | $9.48 | $9.72 | 183,600 | — | — |
| 1997-12-01 | $9.29 | $9.52 | 382,500 | — | — |
| 1997-11-28 | $9.04 | $9.27 | 97,800 | — | — |
| 1997-11-26 | $9.19 | $9.42 | 80,100 | — | — |
| 1997-11-25 | $9.06 | $9.29 | 751,500 | — | — |
| 1997-11-24 | $9.10 | $9.33 | 205,200 | — | — |
| 1997-11-21 | $9.17 | $9.39 | 406,500 | — | — |
| 1997-11-20 | $9.17 | $9.39 | 189,000 | — | — |
| 1997-11-19 | $9.17 | $9.39 | 212,700 | — | — |
| 1997-11-18 | $9.29 | $9.52 | 286,200 | — | — |
| 1997-11-17 | $9.21 | $9.44 | 483,900 | — | — |
| 1997-11-14 | $9.17 | $9.39 | 354,000 | — | — |
| 1997-11-13 | $8.83 | $9.05 | 87,300 | — | — |
| 1997-11-12 | $8.92 | $9.14 | 248,100 | — | — |
| 1997-11-11 | $9.04 | $9.27 | 250,200 | — | — |
| 1997-11-10 | $9.15 | $9.37 | 153,900 | — | — |
| 1997-11-07 | $9.06 | $9.29 | 82,200 | — | — |
| 1997-11-06 | $9.29 | $9.52 | 402,900 | — | — |
| 1997-11-05 | $9.50 | $9.74 | 135,300 | — | — |
| 1997-11-04 | $9.63 | $9.86 | 131,100 | — | — |
| 1997-11-03 | $9.63 | $9.86 | 348,300 | — | — |
| 1997-10-31 | $9.46 | $9.69 | 159,300 | — | — |
| 1997-10-30 | $9.33 | $9.57 | 259,500 | — | — |
| 1997-10-29 | $9.23 | $9.46 | 556,200 | — | — |
| 1997-10-28 | $9.06 | $9.29 | 905,400 | — | — |
| 1997-10-27 | $9.06 | $9.29 | 381,000 | — | — |
| 1997-10-24 | $9.79 | $10.04 | 455,400 | — | — |
| 1997-10-23 | $9.79 | $10.04 | 308,400 | — | — |
| 1997-10-22 | $9.94 | $10.18 | 826,200 | — | — |
| 1997-10-21 | $9.94 | $10.18 | 627,000 | — | — |
| 1997-10-20 | $9.90 | $10.14 | 163,200 | — | — |
| 1997-10-17 | $9.90 | $10.14 | 1,042,200 | — | — |
| 1997-10-16 | $9.93 | $10.17 | 376,200 | — | — |
| 1997-10-15 | $9.83 | $10.08 | 138,000 | — | — |
| 1997-10-14 | $9.85 | $10.10 | 405,600 | — | — |
| 1997-10-13 | $9.96 | $10.21 | 996,600 | — | — |
| 1997-10-10 | $9.73 | $9.97 | 246,000 | — | — |
| 1997-10-09 | $9.68 | $9.92 | 325,800 | — | — |
| 1997-10-08 | $9.75 | $9.99 | 914,400 | — | — |
| 1997-10-07 | $9.52 | $9.76 | 145,800 | — | — |
| 1997-10-06 | $9.56 | $9.80 | 159,600 | — | — |
| 1997-10-03 | $9.53 | $9.77 | 119,400 | — | — |
| 1997-10-02 | $9.54 | $9.78 | 374,400 | — | — |
| 1997-10-01 | $9.52 | $9.76 | 324,600 | — | — |
| 1997-09-30 | $9.33 | $9.57 | 484,200 | — | — |
| 1997-09-29 | $9.41 | $9.64 | 182,400 | — | — |
| 1997-09-26 | $9.42 | $9.65 | 391,800 | — | — |
| 1997-09-25 | $9.58 | $9.80 | 375,000 | — | — |
| 1997-09-24 | $9.60 | $9.83 | 281,400 | — | — |
| 1997-09-23 | $9.56 | $9.78 | 172,800 | — | — |
| 1997-09-22 | $9.58 | $9.80 | 135,600 | — | — |
| 1997-09-19 | $9.54 | $9.76 | 940,200 | — | — |
| 1997-09-18 | $9.46 | $9.68 | 663,000 | — | — |
| 1997-09-17 | $9.48 | $9.70 | 508,200 | — | — |
| 1997-09-16 | $9.44 | $9.66 | 213,000 | — | — |
| 1997-09-15 | $9.42 | $9.63 | 200,400 | — | — |
| 1997-09-12 | $9.39 | $9.60 | 191,400 | — | — |
| 1997-09-11 | $9.38 | $9.59 | 105,000 | — | — |
| 1997-09-10 | $9.38 | $9.59 | 252,000 | — | — |
| 1997-09-09 | $9.36 | $9.58 | 471,600 | — | — |
| 1997-09-08 | $9.33 | $9.55 | 1,163,400 | — | — |
| 1997-09-05 | $9.40 | $9.61 | 190,200 | — | — |
| 1997-09-04 | $9.46 | $9.68 | 174,000 | — | — |
| 1997-09-03 | $9.46 | $9.68 | 1,474,200 | — | — |
| 1997-09-02 | $9.40 | $9.61 | 771,000 | — | — |
| 1997-08-29 | $9.38 | $9.59 | 266,400 | — | — |
| 1997-08-28 | $9.38 | $9.59 | 1,156,200 | — | — |
| 1997-08-27 | $9.33 | $9.55 | 690,600 | — | — |
| 1997-08-26 | $8.98 | $9.19 | 615,600 | — | — |
| 1997-08-25 | $8.94 | $9.14 | 648,600 | — | — |
| 1997-08-22 | $9.01 | $9.22 | 631,200 | — | — |
| 1997-08-21 | $9.10 | $9.31 | 658,800 | — | — |
| 1997-08-20 | $9.17 | $9.38 | 1,254,600 | — | — |
| 1997-08-19 | $9.06 | $9.27 | 296,400 | — | — |
| 1997-08-18 | $9.10 | $9.31 | 417,600 | — | — |
| 1997-08-15 | $9.19 | $9.40 | 712,800 | — | — |
| 1997-08-14 | $9.17 | $9.38 | 399,000 | — | — |
| 1997-08-13 | $9.15 | $9.36 | 1,114,800 | — | — |
| 1997-08-12 | $9.13 | $9.34 | 276,600 | — | — |
| 1997-08-11 | $9.14 | $9.35 | 245,400 | — | — |
| 1997-08-08 | $9.17 | $9.38 | 535,200 | — | — |
| 1997-08-07 | $9.13 | $9.34 | 646,800 | — | — |
| 1997-08-06 | $9.15 | $9.36 | 888,000 | — | — |
| 1997-08-05 | $9.00 | $9.21 | 249,000 | — | — |
| 1997-08-04 | $9.04 | $9.25 | 500,400 | — | — |
| 1997-08-01 | $9.04 | $9.25 | 90,600 | — | — |
| 1997-07-31 | $9.02 | $9.23 | 280,800 | — | — |
| 1997-07-30 | $9.06 | $9.27 | 1,213,800 | — | — |
| 1997-07-29 | $8.88 | $9.08 | 936,600 | — | — |
| 1997-07-28 | $8.77 | $8.97 | 814,800 | — | — |
| 1997-07-25 | $8.81 | $9.02 | 744,600 | — | — |
| 1997-07-24 | $8.96 | $9.17 | 1,262,400 | — | — |
| 1997-07-23 | $8.71 | $8.91 | 1,345,800 | — | — |
| 1997-07-22 | $8.54 | $8.74 | 507,000 | — | — |
| 1997-07-21 | $8.41 | $8.60 | 1,398,000 | — | — |
| 1997-07-18 | $8.50 | $8.70 | 856,800 | — | — |
| 1997-07-17 | $8.49 | $8.69 | 265,200 | — | — |
| 1997-07-16 | $8.54 | $8.74 | 667,200 | — | — |
| 1997-07-15 | $8.34 | $8.54 | 1,855,800 | — | — |
| 1997-07-14 | $8.45 | $8.64 | 816,000 | — | — |
| 1997-07-11 | $8.48 | $8.67 | 379,800 | — | — |
| 1997-07-10 | $8.48 | $8.67 | 631,200 | — | — |
| 1997-07-09 | $8.35 | $8.55 | 1,089,000 | — | — |
| 1997-07-08 | $8.35 | $8.55 | 3,222,600 | — | — |
| 1997-07-07 | $8.29 | $8.48 | 1,678,200 | — | — |
| 1997-07-03 | $8.29 | $8.48 | 256,200 | — | — |
| 1997-07-02 | $8.23 | $8.42 | 592,200 | — | — |
| 1997-07-01 | $8.14 | $8.33 | 542,400 | — | — |
| 1997-06-30 | $8.17 | $8.36 | 608,400 | — | — |
| 1997-06-27 | $8.08 | $8.27 | 860,400 | — | — |
| 1997-06-26 | $8.05 | $8.24 | 975,000 | — | — |
| 1997-06-25 | $8.06 | $8.23 | 1,088,400 | — | — |
| 1997-06-24 | $8.03 | $8.20 | 488,400 | — | — |
| 1997-06-23 | $8.04 | $8.21 | 765,000 | — | — |
| 1997-06-20 | $8.02 | $8.19 | 1,346,400 | — | — |
| 1997-06-19 | $7.98 | $8.15 | 921,000 | — | — |
| 1997-06-18 | $7.88 | $8.04 | 835,200 | — | — |
| 1997-06-17 | $7.83 | $8.00 | 1,924,200 | — | — |
| 1997-06-16 | $7.90 | $8.06 | 4,153,200 | — | — |
| 1997-06-13 | $8.02 | $8.19 | 10,687,800 | — | — |
| 1997-06-12 | $8.69 | $8.87 | 3,378,600 | — | — |
| 1997-06-11 | $8.38 | $8.55 | 1,219,200 | — | — |
| 1997-06-10 | $8.33 | $8.51 | 992,400 | — | — |
| 1997-06-09 | $8.33 | $8.51 | 1,013,400 | — | — |
| 1997-06-06 | $8.35 | $8.53 | 368,400 | — | — |
| 1997-06-05 | $8.27 | $8.45 | 109,200 | — | — |
| 1997-06-04 | $8.35 | $8.53 | 4,008,000 | — | — |
| 1997-06-03 | $8.33 | $8.51 | 754,800 | — | — |
| 1997-06-02 | $8.27 | $8.45 | 319,200 | — | — |
| 1997-05-30 | $8.38 | $8.55 | 259,200 | — | — |
| 1997-05-29 | $8.38 | $8.55 | 396,600 | — | — |
| 1997-05-28 | $8.38 | $8.55 | 646,800 | — | — |
| 1997-05-27 | $8.68 | $8.86 | 338,400 | — | — |
| 1997-05-23 | $8.46 | $8.64 | 628,200 | — | — |
| 1997-05-22 | $8.21 | $8.38 | 1,216,800 | — | — |
| 1997-05-21 | $8.10 | $8.28 | 1,406,400 | — | — |
| 1997-05-20 | $8.35 | $8.53 | 421,800 | — | — |
| 1997-05-19 | $8.42 | $8.59 | 597,000 | — | — |
| 1997-05-16 | $8.38 | $8.55 | 8,400 | — | — |
| 1997-05-15 | $8.44 | $8.62 | 139,200 | — | — |
| 1997-05-14 | $8.40 | $8.57 | 180,000 | — | — |
| 1997-05-13 | $8.44 | $8.62 | 1,543,200 | — | — |
| 1997-05-12 | $8.42 | $8.59 | 413,400 | — | — |
| 1997-05-09 | $8.56 | $8.74 | 257,400 | — | — |
| 1997-05-08 | $8.51 | $8.69 | 187,200 | — | — |
| 1997-05-07 | $8.49 | $8.67 | 507,600 | — | — |
| 1997-05-06 | $8.56 | $8.74 | 1,555,200 | — | — |
| 1997-05-05 | $8.44 | $8.62 | 1,156,200 | — | — |
| 1997-05-02 | $8.08 | $8.25 | 531,600 | — | — |
| 1997-05-01 | $8.13 | $8.30 | 581,400 | — | — |
| 1997-04-30 | $8.25 | $8.42 | 521,400 | — | — |
| 1997-04-29 | $8.27 | $8.45 | 739,200 | — | — |
| 1997-04-28 | $8.23 | $8.40 | 396,000 | — | — |
| 1997-04-25 | $8.19 | $8.36 | 31,800 | — | — |
| 1997-04-24 | $8.13 | $8.30 | 211,200 | — | — |
| 1997-04-23 | $8.13 | $8.30 | 312,600 | — | — |
| 1997-04-22 | $8.06 | $8.23 | 1,296,600 | — | — |
| 1997-04-21 | $7.71 | $7.87 | 427,200 | — | — |
| 1997-04-18 | $7.83 | $8.00 | 241,200 | — | — |
| 1997-04-17 | $7.88 | $8.04 | 334,200 | — | — |
| 1997-04-16 | $7.92 | $8.08 | 201,600 | — | — |
| 1997-04-15 | $7.98 | $8.15 | 556,800 | — | — |
| 1997-04-14 | $7.92 | $8.08 | 163,200 | — | — |
| 1997-04-11 | $7.88 | $8.04 | 597,600 | — | — |
| 1997-04-10 | $7.85 | $8.02 | 3,783,600 | — | — |
| 1997-04-09 | $7.77 | $7.94 | 1,365,000 | — | — |
| 1997-04-08 | $8.00 | $8.17 | 54,000 | — | — |
| 1997-04-07 | $8.06 | $8.23 | 541,800 | — | — |
| 1997-04-04 | $8.10 | $8.28 | 132,600 | — | — |
| 1997-04-03 | $8.17 | $8.34 | 694,200 | — | — |
| 1997-04-02 | $8.38 | $8.55 | 384,600 | — | — |
| 1997-04-01 | $8.38 | $8.55 | 572,400 | — | — |
| 1997-03-31 | $8.33 | $8.51 | 909,000 | — | — |
| 1997-03-27 | $8.46 | $8.64 | 117,000 | — | — |
| 1997-03-26 | $8.46 | $8.64 | 245,400 | — | — |
| 1997-03-25 | $8.38 | $8.54 | 1,429,800 | — | — |
| 1997-03-24 | $8.23 | $8.39 | 440,400 | — | — |
| 1997-03-21 | $8.48 | $8.64 | 934,800 | — | — |
| 1997-03-20 | $8.85 | $9.02 | 772,200 | — | — |
| 1997-03-19 | $8.82 | $8.99 | 396,600 | — | — |
| 1997-03-18 | $8.83 | $9.00 | 338,400 | — | — |
| 1997-03-17 | $8.75 | $8.92 | 334,800 | — | — |
| 1997-03-14 | $8.73 | $8.90 | 132,600 | — | — |
| 1997-03-13 | $8.71 | $8.88 | 758,400 | — | — |
| 1997-03-12 | $8.88 | $9.05 | 595,800 | — | — |
| 1997-03-11 | $8.85 | $9.02 | 468,600 | — | — |
| 1997-03-10 | $8.85 | $9.02 | 689,400 | — | — |
| 1997-03-07 | $8.90 | $9.07 | 264,000 | — | — |
| 1997-03-06 | $8.85 | $9.02 | 109,800 | — | — |
| 1997-03-05 | $8.75 | $8.92 | 431,400 | — | — |
| 1997-03-04 | $8.71 | $8.88 | 314,400 | — | — |
| 1997-03-03 | $8.75 | $8.92 | 442,800 | — | — |
| 1997-02-28 | $8.71 | $8.88 | 172,200 | — | — |
| 1997-02-27 | $8.71 | $8.88 | 474,600 | — | — |
| 1997-02-26 | $8.71 | $8.88 | 369,600 | — | — |
| 1997-02-25 | $8.79 | $8.96 | 1,008,600 | — | — |
| 1997-02-24 | $8.67 | $8.83 | 501,000 | — | — |
| 1997-02-21 | $8.54 | $8.71 | 568,800 | — | — |
| 1997-02-20 | $8.48 | $8.64 | 223,800 | — | — |
| 1997-02-19 | $8.46 | $8.62 | 201,600 | — | — |
| 1997-02-18 | $8.58 | $8.75 | 529,800 | — | — |
| 1997-02-14 | $8.85 | $9.02 | 347,400 | — | — |
| 1997-02-13 | $9.08 | $9.26 | 1,068,600 | — | — |
| 1997-02-12 | $8.94 | $9.11 | 1,505,400 | — | — |
| 1997-02-11 | $8.56 | $8.73 | 639,000 | — | — |
| 1997-02-10 | $8.48 | $8.64 | 691,200 | — | — |
| 1997-02-07 | $8.29 | $8.45 | 352,800 | — | — |
| 1997-02-06 | $8.29 | $8.45 | 830,400 | — | — |
| 1997-02-05 | $8.33 | $8.49 | 448,800 | — | — |
| 1997-02-04 | $8.38 | $8.54 | 268,200 | — | — |
| 1997-02-03 | $8.29 | $8.45 | 353,400 | — | — |
| 1997-01-31 | $8.29 | $8.45 | 838,200 | — | — |
| 1997-01-30 | $8.38 | $8.54 | 46,800 | — | — |
| 1997-01-29 | $8.38 | $8.54 | 595,800 | — | — |
| 1997-01-28 | $8.48 | $8.64 | 474,600 | — | — |
| 1997-01-27 | $8.52 | $8.69 | 1,549,200 | — | — |
| 1997-01-24 | $8.56 | $8.73 | 647,400 | — | — |
| 1997-01-23 | $8.75 | $8.92 | 1,579,800 | — | — |
| 1997-01-22 | $8.40 | $8.56 | 1,443,000 | — | — |
| 1997-01-21 | $8.33 | $8.49 | 465,600 | — | — |
| 1997-01-20 | $8.38 | $8.54 | 2,325,600 | — | — |
| 1997-01-17 | $8.10 | $8.26 | 468,000 | — | — |
| 1997-01-16 | $8.08 | $8.24 | 880,800 | — | — |
| 1997-01-15 | $7.96 | $8.11 | 852,600 | — | — |
| 1997-01-14 | $7.96 | $8.11 | 597,600 | — | — |
| 1997-01-13 | $7.79 | $7.94 | 186,000 | — | — |
| 1997-01-10 | $7.90 | $8.05 | 104,400 | — | — |
| 1997-01-09 | $7.92 | $8.07 | 395,400 | — | — |
| 1997-01-08 | $7.94 | $8.09 | 149,400 | — | — |
| 1997-01-07 | $8.04 | $8.20 | 219,600 | — | — |
| 1997-01-06 | $7.90 | $8.05 | 196,200 | — | — |
| 1997-01-03 | $7.88 | $8.03 | 599,400 | — | — |
| 1997-01-02 | $7.92 | $8.07 | 538,200 | — | — |