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
- 1994-05-19 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 | $13.34 | $14.70 | 13,028 | — | — |
| 1997-12-30 | $12.16 | $13.40 | 12,288 | — | — |
| 1997-12-29 | $12.24 | $13.49 | 14,361 | — | — |
| 1997-12-26 | $11.74 | $12.86 | 148 | — | — |
| 1997-12-24 | $11.90 | $13.04 | 86,313 | — | — |
| 1997-12-23 | $12.03 | $13.18 | 1,481 | — | — |
| 1997-12-22 | $12.03 | $13.18 | 0 | — | — |
| 1997-12-19 | $12.03 | $13.18 | 0 | — | — |
| 1997-12-18 | $12.03 | $13.18 | 11,400 | — | — |
| 1997-12-17 | $11.82 | $12.95 | 592 | — | — |
| 1997-12-16 | $11.99 | $13.13 | 1,777 | — | — |
| 1997-12-15 | $11.90 | $13.04 | 18,506 | — | — |
| 1997-12-12 | $11.82 | $12.95 | 18,062 | — | — |
| 1997-12-11 | $11.82 | $12.95 | 34,348 | — | — |
| 1997-12-10 | $11.82 | $12.95 | 36,420 | — | — |
| 1997-12-09 | $12.41 | $13.60 | 33,459 | — | — |
| 1997-12-08 | $12.66 | $13.87 | 28,426 | — | — |
| 1997-12-05 | $12.58 | $13.78 | 55,519 | — | — |
| 1997-12-04 | $11.99 | $13.13 | 64,698 | — | — |
| 1997-12-03 | $11.48 | $12.58 | 1,777 | — | — |
| 1997-12-02 | $11.82 | $12.95 | 3,553 | — | — |
| 1997-12-01 | $11.48 | $12.58 | 28,870 | — | — |
| 1997-11-28 | $11.31 | $12.39 | 0 | — | — |
| 1997-11-26 | $11.31 | $12.39 | 0 | — | — |
| 1997-11-25 | $11.31 | $12.39 | 1,629 | — | — |
| 1997-11-24 | $11.23 | $12.30 | 5,626 | — | — |
| 1997-11-21 | $11.48 | $12.58 | 296 | — | — |
| 1997-11-20 | $11.44 | $12.53 | 5,182 | — | — |
| 1997-11-19 | $11.48 | $12.58 | 296 | — | — |
| 1997-11-18 | $11.31 | $12.39 | 4,590 | — | — |
| 1997-11-17 | $11.23 | $12.30 | 3,109 | — | — |
| 1997-11-14 | $11.31 | $12.39 | 2,665 | — | — |
| 1997-11-13 | $11.23 | $12.30 | 0 | — | — |
| 1997-11-12 | $11.23 | $12.30 | 3,405 | — | — |
| 1997-11-11 | $11.48 | $12.58 | 296 | — | — |
| 1997-11-10 | $11.40 | $12.49 | 0 | — | — |
| 1997-11-07 | $11.40 | $12.49 | 4,293 | — | — |
| 1997-11-06 | $11.57 | $12.67 | 1,481 | — | — |
| 1997-11-05 | $11.40 | $12.49 | 1,925 | — | — |
| 1997-11-04 | $11.57 | $12.67 | 4,293 | — | — |
| 1997-11-03 | $11.57 | $12.67 | 1,629 | — | — |
| 1997-10-31 | $11.57 | $12.67 | 2,073 | — | — |
| 1997-10-30 | $11.23 | $12.30 | 6,810 | — | — |
| 1997-10-29 | $11.23 | $12.30 | 0 | — | — |
| 1997-10-28 | $11.23 | $12.30 | 6,810 | — | — |
| 1997-10-27 | $11.23 | $12.30 | 5,626 | — | — |
| 1997-10-24 | $11.48 | $12.58 | 14,065 | — | — |
| 1997-10-23 | $11.23 | $12.30 | 5,626 | — | — |
| 1997-10-22 | $11.40 | $12.49 | 1,629 | — | — |
| 1997-10-21 | $11.40 | $12.49 | 16,286 | — | — |
| 1997-10-20 | $11.40 | $12.49 | 888 | — | — |
| 1997-10-17 | $11.57 | $12.67 | 10,808 | — | — |
| 1997-10-16 | $11.65 | $12.76 | 9,327 | — | — |
| 1997-10-15 | $11.82 | $12.95 | 18,802 | — | — |
| 1997-10-14 | $11.99 | $13.13 | 9,031 | — | — |
| 1997-10-13 | $11.82 | $12.95 | 26,353 | — | — |
| 1997-10-10 | $11.65 | $12.76 | 15,693 | — | — |
| 1997-10-09 | $11.44 | $12.53 | 3,849 | — | — |
| 1997-10-08 | $11.48 | $12.58 | 21,911 | — | — |
| 1997-10-07 | $11.48 | $12.58 | 21,319 | — | — |
| 1997-10-06 | $11.48 | $12.58 | 13,028 | — | — |
| 1997-10-03 | $11.14 | $12.21 | 29,166 | — | — |
| 1997-10-02 | $10.98 | $12.02 | 23,244 | — | — |
| 1997-10-01 | $11.40 | $12.49 | 2,073 | — | — |
| 1997-09-30 | $11.26 | $12.34 | 13,325 | — | — |
| 1997-09-29 | $11.23 | $12.30 | 38,493 | — | — |
| 1997-09-26 | $10.98 | $12.02 | 74,617 | — | — |
| 1997-09-25 | $11.06 | $12.04 | 9,475 | — | — |
| 1997-09-24 | $10.98 | $11.95 | 6,070 | — | — |
| 1997-09-23 | $10.98 | $11.95 | 2,665 | — | — |
| 1997-09-22 | $11.14 | $12.14 | 8,735 | — | — |
| 1997-09-19 | $10.89 | $11.86 | 10,660 | — | — |
| 1997-09-18 | $10.81 | $11.77 | 1,777 | — | — |
| 1997-09-17 | $10.81 | $11.77 | 9,179 | — | — |
| 1997-09-16 | $10.81 | $11.77 | 10,364 | — | — |
| 1997-09-15 | $10.81 | $11.77 | 1,184 | — | — |
| 1997-09-12 | $10.47 | $11.40 | 9,031 | — | — |
| 1997-09-11 | $10.81 | $11.77 | 6,514 | — | — |
| 1997-09-10 | $11.14 | $12.14 | 2,517 | — | — |
| 1997-09-09 | $10.98 | $11.95 | 11,696 | — | — |
| 1997-09-08 | $11.31 | $12.32 | 3,257 | — | — |
| 1997-09-05 | $10.98 | $11.95 | 1,925 | — | — |
| 1997-09-04 | $11.14 | $12.14 | 3,553 | — | — |
| 1997-09-03 | $11.31 | $12.32 | 444 | — | — |
| 1997-09-02 | $11.02 | $12.00 | 1,925 | — | — |
| 1997-08-29 | $10.81 | $11.77 | 7,699 | — | — |
| 1997-08-28 | $11.31 | $12.32 | 0 | — | — |
| 1997-08-27 | $11.31 | $12.32 | 0 | — | — |
| 1997-08-26 | $11.31 | $12.32 | 1,036 | — | — |
| 1997-08-25 | $10.98 | $11.95 | 10,067 | — | — |
| 1997-08-22 | $10.81 | $11.77 | 296 | — | — |
| 1997-08-21 | $10.81 | $11.77 | 1,036 | — | — |
| 1997-08-20 | $10.81 | $11.77 | 1,332 | — | — |
| 1997-08-19 | $11.14 | $12.14 | 23,688 | — | — |
| 1997-08-18 | $11.31 | $12.32 | 16,137 | — | — |
| 1997-08-15 | $10.98 | $11.95 | 15,249 | — | — |
| 1997-08-14 | $10.81 | $11.77 | 740 | — | — |
| 1997-08-13 | $10.81 | $11.77 | 6,958 | — | — |
| 1997-08-12 | $11.31 | $12.32 | 0 | — | — |
| 1997-08-11 | $11.31 | $12.32 | 2,665 | — | — |
| 1997-08-08 | $11.14 | $12.14 | 6,810 | — | — |
| 1997-08-07 | $11.23 | $12.23 | 9,179 | — | — |
| 1997-08-06 | $11.48 | $12.50 | 3,405 | — | — |
| 1997-08-05 | $11.40 | $12.41 | 0 | — | — |
| 1997-08-04 | $11.40 | $12.41 | 740 | — | — |
| 1997-08-01 | $11.48 | $12.50 | 15,545 | — | — |
| 1997-07-31 | $11.31 | $12.32 | 296 | — | — |
| 1997-07-30 | $11.14 | $12.14 | 444 | — | — |
| 1997-07-29 | $11.48 | $12.50 | 4,293 | — | — |
| 1997-07-28 | $11.48 | $12.50 | 7,847 | — | — |
| 1997-07-25 | $11.48 | $12.50 | 16,434 | — | — |
| 1997-07-24 | $11.65 | $12.69 | 8,143 | — | — |
| 1997-07-23 | $11.74 | $12.78 | 0 | — | — |
| 1997-07-22 | $11.74 | $12.78 | 296 | — | — |
| 1997-07-21 | $11.74 | $12.78 | 0 | — | — |
| 1997-07-18 | $11.74 | $12.78 | 11,252 | — | — |
| 1997-07-17 | $11.40 | $12.41 | 15,545 | — | — |
| 1997-07-16 | $11.65 | $12.69 | 2,221 | — | — |
| 1997-07-15 | $11.74 | $12.78 | 1,332 | — | — |
| 1997-07-14 | $11.74 | $12.78 | 740 | — | — |
| 1997-07-11 | $11.74 | $12.78 | 14,509 | — | — |
| 1997-07-10 | $11.65 | $12.69 | 0 | — | — |
| 1997-07-09 | $11.65 | $12.69 | 2,517 | — | — |
| 1997-07-08 | $11.65 | $12.69 | 1,481 | — | — |
| 1997-07-07 | $11.65 | $12.69 | 2,517 | — | — |
| 1997-07-03 | $11.40 | $12.41 | 1,629 | — | — |
| 1997-07-02 | $11.65 | $12.69 | 5,478 | — | — |
| 1997-07-01 | $11.14 | $12.14 | 296 | — | — |
| 1997-06-30 | $11.48 | $12.50 | 6,070 | — | — |
| 1997-06-27 | $11.40 | $12.41 | 148 | — | — |
| 1997-06-26 | $11.40 | $12.41 | 7,254 | — | — |
| 1997-06-25 | $11.40 | $12.34 | 1,036 | — | — |
| 1997-06-24 | $11.31 | $12.25 | 12,140 | — | — |
| 1997-06-23 | $11.14 | $12.06 | 104,672 | — | — |
| 1997-06-20 | $11.23 | $12.15 | 444 | — | — |
| 1997-06-19 | $10.98 | $11.88 | 5,182 | — | — |
| 1997-06-18 | $10.72 | $11.61 | 5,182 | — | — |
| 1997-06-17 | $11.14 | $12.06 | 14,065 | — | — |
| 1997-06-16 | $11.31 | $12.25 | 7,254 | — | — |
| 1997-06-13 | $11.31 | $12.25 | 4,886 | — | — |
| 1997-06-12 | $11.48 | $12.43 | 6,366 | — | — |
| 1997-06-11 | $11.31 | $12.25 | 15,841 | — | — |
| 1997-06-10 | $11.40 | $12.34 | 2,961 | — | — |
| 1997-06-09 | $11.06 | $11.97 | 3,997 | — | — |
| 1997-06-06 | $11.06 | $11.97 | 2,665 | — | — |
| 1997-06-05 | $11.31 | $12.25 | 10,808 | — | — |
| 1997-06-04 | $11.31 | $12.25 | 296 | — | — |
| 1997-06-03 | $11.14 | $12.06 | 2,517 | — | — |
| 1997-06-02 | $11.14 | $12.06 | 1,036 | — | — |
| 1997-05-30 | $11.40 | $12.34 | 444 | — | — |
| 1997-05-29 | $11.14 | $12.06 | 2,665 | — | — |
| 1997-05-28 | $11.14 | $12.06 | 5,626 | — | — |
| 1997-05-27 | $11.14 | $12.06 | 7,699 | — | — |
| 1997-05-23 | $11.14 | $12.06 | 148 | — | — |
| 1997-05-22 | $11.14 | $12.06 | 6,514 | — | — |
| 1997-05-21 | $11.06 | $11.97 | 5,478 | — | — |
| 1997-05-20 | $11.06 | $11.97 | 2,665 | — | — |
| 1997-05-19 | $11.06 | $11.97 | 6,218 | — | — |
| 1997-05-16 | $10.64 | $11.51 | 0 | — | — |
| 1997-05-15 | $10.64 | $11.51 | 7,995 | — | — |
| 1997-05-14 | $10.98 | $11.88 | 148 | — | — |
| 1997-05-13 | $10.98 | $11.88 | 0 | — | — |
| 1997-05-12 | $10.98 | $11.88 | 2,517 | — | — |
| 1997-05-09 | $10.98 | $11.88 | 4,590 | — | — |
| 1997-05-08 | $10.47 | $11.33 | 9,327 | — | — |
| 1997-05-07 | $10.72 | $11.61 | 12,436 | — | — |
| 1997-05-06 | $10.72 | $11.61 | 1,332 | — | — |
| 1997-05-05 | $10.55 | $11.42 | 10,215 | — | — |
| 1997-05-02 | $10.81 | $11.70 | 20,579 | — | — |
| 1997-05-01 | $10.47 | $11.33 | 9,179 | — | — |
| 1997-04-30 | $10.67 | $11.55 | 39,418 | — | — |
| 1997-04-29 | $10.87 | $11.77 | 13,880 | — | — |
| 1997-04-28 | $10.47 | $11.33 | 8,698 | — | — |
| 1997-04-25 | $10.77 | $11.66 | 19,061 | — | — |
| 1997-04-24 | $10.60 | $11.48 | 12,584 | — | — |
| 1997-04-23 | $10.54 | $11.41 | 2,591 | — | — |
| 1997-04-22 | $10.60 | $11.48 | 3,331 | — | — |
| 1997-04-21 | $10.60 | $11.48 | 4,256 | — | — |
| 1997-04-18 | $10.67 | $11.55 | 740 | — | — |
| 1997-04-17 | $10.60 | $11.48 | 2,221 | — | — |
| 1997-04-16 | $10.60 | $11.48 | 7,403 | — | — |
| 1997-04-15 | $10.81 | $11.70 | 5,552 | — | — |
| 1997-04-14 | $10.74 | $11.62 | 7,588 | — | — |
| 1997-04-11 | $10.94 | $11.84 | 10,549 | — | — |
| 1997-04-10 | $10.94 | $11.84 | 925 | — | — |
| 1997-04-09 | $10.67 | $11.55 | 740 | — | — |
| 1997-04-08 | $10.70 | $11.58 | 4,997 | — | — |
| 1997-04-07 | $10.67 | $11.55 | 4,997 | — | — |
| 1997-04-04 | $10.94 | $11.84 | 3,516 | — | — |
| 1997-04-03 | $10.81 | $11.70 | 34,422 | — | — |
| 1997-04-02 | $10.67 | $11.55 | 6,662 | — | — |
| 1997-04-01 | $10.81 | $11.70 | 2,036 | — | — |
| 1997-03-31 | $10.91 | $11.81 | 13,510 | — | — |
| 1997-03-27 | $10.67 | $11.55 | 2,961 | — | — |
| 1997-03-26 | $10.67 | $11.55 | 1,295 | — | — |
| 1997-03-25 | $10.54 | $11.35 | 1,851 | — | — |
| 1997-03-24 | $10.81 | $11.64 | 5,552 | — | — |
| 1997-03-21 | $10.67 | $11.49 | 13,510 | — | — |
| 1997-03-20 | $10.40 | $11.20 | 85,129 | — | — |
| 1997-03-19 | $10.13 | $10.91 | 53,668 | — | — |
| 1997-03-18 | $10.06 | $10.84 | 1,481 | — | — |
| 1997-03-17 | $10.00 | $10.76 | 740 | — | — |
| 1997-03-14 | $9.86 | $10.62 | 12,954 | — | — |
| 1997-03-13 | $9.86 | $10.62 | 21,282 | — | — |
| 1997-03-12 | $10.06 | $10.84 | 32,386 | — | — |
| 1997-03-11 | $10.27 | $11.06 | 1,110 | — | — |
| 1997-03-10 | $10.67 | $11.49 | 2,776 | — | — |
| 1997-03-07 | $10.54 | $11.35 | 6,477 | — | — |
| 1997-03-06 | $10.54 | $11.35 | 555 | — | — |
| 1997-03-05 | $10.40 | $11.20 | 12,584 | — | — |
| 1997-03-04 | $10.40 | $11.20 | 2,961 | — | — |
| 1997-03-03 | $10.40 | $11.20 | 2,221 | — | — |
| 1997-02-28 | $10.67 | $11.49 | 7,032 | — | — |
| 1997-02-27 | $10.81 | $11.64 | 10,178 | — | — |
| 1997-02-26 | $10.54 | $11.35 | 8,698 | — | — |
| 1997-02-25 | $11.08 | $11.93 | 28,315 | — | — |
| 1997-02-24 | $10.40 | $11.20 | 2,961 | — | — |
| 1997-02-21 | $10.40 | $11.20 | 37,198 | — | — |
| 1997-02-20 | $10.27 | $11.06 | 15,545 | — | — |
| 1997-02-19 | $10.27 | $11.06 | 13,695 | — | — |
| 1997-02-18 | $10.13 | $10.91 | 19,802 | — | — |
| 1997-02-14 | $10.13 | $10.91 | 17,766 | — | — |
| 1997-02-13 | $10.00 | $10.76 | 17,026 | — | — |
| 1997-02-12 | $10.13 | $10.91 | 27,389 | — | — |
| 1997-02-11 | $10.13 | $10.91 | 9,068 | — | — |
| 1997-02-10 | $10.00 | $10.76 | 35,347 | — | — |
| 1997-02-07 | $9.86 | $10.62 | 7,032 | — | — |
| 1997-02-06 | $10.13 | $10.91 | 185 | — | — |
| 1997-02-05 | $10.13 | $10.91 | 5,182 | — | — |
| 1997-02-04 | $10.00 | $10.76 | 35,532 | — | — |
| 1997-02-03 | $10.13 | $10.91 | 9,623 | — | — |
| 1997-01-31 | $9.73 | $10.47 | 6,662 | — | — |
| 1997-01-30 | $9.46 | $10.18 | 3,331 | — | — |
| 1997-01-29 | $9.19 | $9.89 | 2,406 | — | — |
| 1997-01-28 | $9.25 | $9.96 | 10,734 | — | — |
| 1997-01-27 | $9.25 | $9.96 | 4,627 | — | — |
| 1997-01-24 | $9.05 | $9.75 | 15,545 | — | — |
| 1997-01-23 | $9.19 | $9.89 | 55,334 | — | — |
| 1997-01-22 | $9.32 | $10.04 | 185 | — | — |
| 1997-01-21 | $9.32 | $10.04 | 11,289 | — | — |
| 1997-01-20 | $9.19 | $9.89 | 0 | — | — |
| 1997-01-17 | $9.19 | $9.89 | 2,961 | — | — |
| 1997-01-16 | $9.46 | $10.18 | 370 | — | — |
| 1997-01-15 | $9.46 | $10.18 | 4,627 | — | — |
| 1997-01-14 | $9.05 | $9.75 | 17,581 | — | — |
| 1997-01-13 | $9.32 | $10.04 | 9,993 | — | — |
| 1997-01-10 | $9.46 | $10.18 | 740 | — | — |
| 1997-01-09 | $9.29 | $10.00 | 2,036 | — | — |
| 1997-01-08 | $9.25 | $9.96 | 1,295 | — | — |
| 1997-01-07 | $9.19 | $9.89 | 6,477 | — | — |
| 1997-01-06 | $9.12 | $9.82 | 0 | — | — |
| 1997-01-03 | $9.12 | $9.82 | 370 | — | — |
| 1997-01-02 | $9.19 | $9.89 | 1,481 | — | — |