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 | $15.28 | $22.66 | 41,000 | — | — |
| 1997-12-30 | $15.66 | $23.21 | 28,600 | — | — |
| 1997-12-29 | $15.66 | $23.21 | 33,000 | — | — |
| 1997-12-26 | $15.44 | $22.89 | 4,000 | — | — |
| 1997-12-24 | $15.34 | $22.75 | 20,600 | — | — |
| 1997-12-23 | $15.75 | $23.35 | 38,000 | — | — |
| 1997-12-22 | $15.34 | $22.75 | 34,600 | — | — |
| 1997-12-19 | $15.16 | $22.47 | 40,000 | — | — |
| 1997-12-18 | $14.56 | $21.59 | 44,000 | — | — |
| 1997-12-17 | $14.50 | $21.50 | 115,800 | — | — |
| 1997-12-16 | $14.69 | $21.78 | 55,400 | — | — |
| 1997-12-15 | $14.81 | $21.96 | 31,800 | — | — |
| 1997-12-12 | $15.00 | $22.24 | 31,200 | — | — |
| 1997-12-11 | $15.06 | $22.33 | 11,800 | — | — |
| 1997-12-10 | $15.22 | $22.57 | 17,400 | — | — |
| 1997-12-09 | $15.28 | $22.66 | 68,800 | — | — |
| 1997-12-08 | $14.91 | $22.10 | 16,200 | — | — |
| 1997-12-05 | $14.84 | $22.01 | 66,000 | — | — |
| 1997-12-04 | $15.00 | $22.24 | 23,200 | — | — |
| 1997-12-03 | $14.81 | $21.96 | 62,800 | — | — |
| 1997-12-02 | $14.50 | $21.50 | 51,400 | — | — |
| 1997-12-01 | $14.75 | $21.87 | 45,200 | — | — |
| 1997-11-28 | $13.94 | $20.67 | 2,800 | — | — |
| 1997-11-26 | $13.88 | $20.57 | 14,200 | — | — |
| 1997-11-25 | $13.81 | $20.48 | 21,200 | — | — |
| 1997-11-24 | $13.66 | $20.25 | 49,800 | — | — |
| 1997-11-21 | $13.75 | $20.39 | 28,200 | — | — |
| 1997-11-20 | $13.91 | $20.62 | 21,000 | — | — |
| 1997-11-19 | $13.72 | $20.34 | 12,800 | — | — |
| 1997-11-18 | $13.69 | $20.30 | 41,200 | — | — |
| 1997-11-17 | $13.28 | $19.69 | 22,600 | — | — |
| 1997-11-14 | $13.22 | $19.60 | 22,200 | — | — |
| 1997-11-13 | $13.19 | $19.55 | 9,200 | — | — |
| 1997-11-12 | $13.25 | $19.65 | 14,000 | — | — |
| 1997-11-11 | $13.38 | $19.83 | 8,400 | — | — |
| 1997-11-10 | $13.22 | $19.60 | 18,400 | — | — |
| 1997-11-07 | $13.22 | $19.60 | 52,400 | — | — |
| 1997-11-06 | $13.41 | $19.88 | 39,800 | — | — |
| 1997-11-05 | $13.56 | $20.11 | 12,000 | — | — |
| 1997-11-04 | $13.72 | $20.34 | 7,000 | — | — |
| 1997-11-03 | $13.72 | $20.34 | 10,200 | — | — |
| 1997-10-31 | $13.56 | $20.11 | 17,800 | — | — |
| 1997-10-30 | $13.28 | $19.69 | 14,800 | — | — |
| 1997-10-29 | $13.28 | $19.69 | 47,000 | — | — |
| 1997-10-28 | $12.75 | $18.91 | 98,400 | — | — |
| 1997-10-27 | $13.09 | $19.41 | 25,600 | — | — |
| 1997-10-24 | $13.56 | $20.11 | 60,200 | — | — |
| 1997-10-23 | $14.13 | $20.94 | 24,000 | — | — |
| 1997-10-22 | $14.00 | $20.76 | 37,200 | — | — |
| 1997-10-21 | $14.19 | $21.04 | 45,200 | — | — |
| 1997-10-20 | $13.94 | $20.67 | 19,800 | — | — |
| 1997-10-17 | $13.84 | $20.53 | 35,800 | — | — |
| 1997-10-16 | $14.25 | $21.13 | 11,000 | — | — |
| 1997-10-15 | $14.22 | $21.08 | 36,600 | — | — |
| 1997-10-14 | $14.13 | $20.94 | 19,800 | — | — |
| 1997-10-13 | $14.38 | $21.31 | 11,400 | — | — |
| 1997-10-10 | $14.44 | $21.41 | 33,600 | — | — |
| 1997-10-09 | $14.53 | $21.47 | 96,200 | — | — |
| 1997-10-08 | $14.53 | $21.47 | 55,600 | — | — |
| 1997-10-07 | $14.38 | $21.24 | 65,600 | — | — |
| 1997-10-06 | $13.72 | $20.27 | 109,000 | — | — |
| 1997-10-03 | $13.19 | $19.49 | 5,800 | — | — |
| 1997-10-02 | $13.22 | $19.53 | 16,200 | — | — |
| 1997-10-01 | $13.22 | $19.53 | 11,800 | — | — |
| 1997-09-30 | $13.19 | $19.49 | 31,600 | — | — |
| 1997-09-29 | $12.91 | $19.07 | 19,400 | — | — |
| 1997-09-26 | $12.84 | $18.98 | 12,000 | — | — |
| 1997-09-25 | $12.84 | $18.98 | 16,200 | — | — |
| 1997-09-24 | $12.88 | $19.02 | 24,600 | — | — |
| 1997-09-23 | $13.03 | $19.26 | 26,600 | — | — |
| 1997-09-22 | $12.94 | $19.12 | 46,000 | — | — |
| 1997-09-19 | $13.16 | $19.44 | 24,000 | — | — |
| 1997-09-18 | $13.06 | $19.30 | 7,800 | — | — |
| 1997-09-17 | $13.03 | $19.26 | 22,800 | — | — |
| 1997-09-16 | $12.88 | $19.02 | 28,400 | — | — |
| 1997-09-15 | $12.72 | $18.79 | 34,400 | — | — |
| 1997-09-12 | $12.72 | $18.79 | 15,200 | — | — |
| 1997-09-11 | $12.53 | $18.52 | 14,800 | — | — |
| 1997-09-10 | $12.66 | $18.70 | 13,600 | — | — |
| 1997-09-09 | $12.66 | $18.70 | 27,600 | — | — |
| 1997-09-08 | $12.50 | $18.47 | 37,000 | — | — |
| 1997-09-05 | $12.34 | $18.24 | 49,600 | — | — |
| 1997-09-04 | $12.25 | $18.10 | 43,800 | — | — |
| 1997-09-03 | $12.41 | $18.33 | 10,000 | — | — |
| 1997-09-02 | $12.31 | $18.19 | 14,400 | — | — |
| 1997-08-29 | $12.28 | $18.15 | 13,600 | — | — |
| 1997-08-28 | $12.28 | $18.15 | 10,600 | — | — |
| 1997-08-27 | $12.22 | $18.06 | 11,800 | — | — |
| 1997-08-26 | $12.25 | $18.10 | 40,600 | — | — |
| 1997-08-25 | $12.06 | $17.82 | 56,400 | — | — |
| 1997-08-22 | $12.31 | $18.19 | 7,000 | — | — |
| 1997-08-21 | $12.25 | $18.10 | 10,400 | — | — |
| 1997-08-20 | $12.28 | $18.15 | 4,200 | — | — |
| 1997-08-19 | $12.28 | $18.15 | 26,000 | — | — |
| 1997-08-18 | $12.25 | $18.10 | 45,000 | — | — |
| 1997-08-15 | $12.25 | $18.10 | 41,400 | — | — |
| 1997-08-14 | $12.16 | $17.96 | 15,800 | — | — |
| 1997-08-13 | $12.00 | $17.73 | 38,800 | — | — |
| 1997-08-12 | $11.91 | $17.59 | 21,000 | — | — |
| 1997-08-11 | $11.81 | $17.45 | 21,400 | — | — |
| 1997-08-08 | $11.94 | $17.64 | 68,800 | — | — |
| 1997-08-07 | $12.50 | $18.47 | 69,600 | — | — |
| 1997-08-06 | $12.13 | $17.92 | 31,000 | — | — |
| 1997-08-05 | $11.97 | $17.69 | 11,600 | — | — |
| 1997-08-04 | $12.00 | $17.73 | 53,400 | — | — |
| 1997-08-01 | $11.78 | $17.41 | 104,000 | — | — |
| 1997-07-31 | $11.56 | $17.09 | 62,000 | — | — |
| 1997-07-30 | $11.38 | $16.81 | 46,200 | — | — |
| 1997-07-29 | $11.03 | $16.30 | 13,200 | — | — |
| 1997-07-28 | $10.88 | $16.07 | 31,600 | — | — |
| 1997-07-25 | $10.91 | $16.12 | 10,400 | — | — |
| 1997-07-24 | $10.91 | $16.12 | 25,600 | — | — |
| 1997-07-23 | $10.72 | $15.84 | 20,600 | — | — |
| 1997-07-22 | $10.78 | $15.93 | 26,000 | — | — |
| 1997-07-21 | $10.75 | $15.88 | 33,000 | — | — |
| 1997-07-18 | $11.00 | $16.25 | 34,600 | — | — |
| 1997-07-17 | $10.97 | $16.21 | 20,000 | — | — |
| 1997-07-16 | $11.06 | $16.35 | 21,800 | — | — |
| 1997-07-15 | $10.91 | $16.12 | 27,400 | — | — |
| 1997-07-14 | $11.00 | $16.25 | 54,000 | — | — |
| 1997-07-11 | $10.84 | $16.02 | 45,200 | — | — |
| 1997-07-10 | $10.47 | $15.40 | 43,600 | — | — |
| 1997-07-09 | $10.06 | $14.80 | 36,800 | — | — |
| 1997-07-08 | $10.13 | $14.89 | 90,600 | — | — |
| 1997-07-07 | $10.00 | $14.71 | 38,000 | — | — |
| 1997-07-03 | $9.88 | $14.52 | 10,000 | — | — |
| 1997-07-02 | $9.75 | $14.34 | 17,200 | — | — |
| 1997-07-01 | $9.69 | $14.25 | 21,800 | — | — |
| 1997-06-30 | $9.66 | $14.20 | 48,400 | — | — |
| 1997-06-27 | $9.41 | $13.83 | 105,800 | — | — |
| 1997-06-26 | $9.41 | $13.83 | 52,000 | — | — |
| 1997-06-25 | $9.47 | $13.92 | 53,400 | — | — |
| 1997-06-24 | $9.63 | $14.15 | 23,200 | — | — |
| 1997-06-23 | $9.50 | $13.97 | 44,600 | — | — |
| 1997-06-20 | $9.50 | $13.97 | 202,800 | — | — |
| 1997-06-19 | $9.50 | $13.97 | 92,400 | — | — |
| 1997-06-18 | $9.63 | $14.15 | 52,600 | — | — |
| 1997-06-17 | $9.75 | $14.34 | 21,800 | — | — |
| 1997-06-16 | $9.75 | $14.34 | 24,600 | — | — |
| 1997-06-13 | $9.88 | $14.52 | 48,400 | — | — |
| 1997-06-12 | $9.88 | $14.52 | 28,600 | — | — |
| 1997-06-11 | $9.88 | $14.52 | 33,600 | — | — |
| 1997-06-10 | $9.81 | $14.43 | 13,400 | — | — |
| 1997-06-09 | $9.88 | $14.52 | 24,400 | — | — |
| 1997-06-06 | $9.88 | $14.52 | 38,600 | — | — |
| 1997-06-05 | $10.00 | $14.71 | 153,600 | — | — |
| 1997-06-04 | $9.88 | $14.52 | 39,000 | — | — |
| 1997-06-03 | $9.88 | $14.52 | 104,400 | — | — |
| 1997-06-02 | $9.81 | $14.43 | 102,800 | — | — |
| 1997-05-30 | $9.69 | $14.25 | 79,200 | — | — |
| 1997-05-29 | $9.75 | $14.34 | 55,800 | — | — |
| 1997-05-28 | $9.81 | $14.43 | 110,400 | — | — |
| 1997-05-27 | $9.81 | $14.43 | 34,600 | — | — |
| 1997-05-23 | $9.81 | $14.43 | 83,600 | — | — |
| 1997-05-22 | $9.63 | $14.15 | 16,200 | — | — |
| 1997-05-21 | $9.56 | $14.06 | 51,600 | — | — |
| 1997-05-20 | $9.50 | $13.97 | 37,000 | — | — |
| 1997-05-19 | $9.44 | $13.88 | 25,000 | — | — |
| 1997-05-16 | $9.63 | $14.15 | 20,200 | — | — |
| 1997-05-15 | $9.63 | $14.15 | 41,400 | — | — |
| 1997-05-14 | $9.63 | $14.15 | 82,200 | — | — |
| 1997-05-13 | $9.50 | $13.97 | 40,400 | — | — |
| 1997-05-12 | $9.63 | $14.15 | 48,800 | — | — |
| 1997-05-09 | $9.63 | $14.15 | 30,400 | — | — |
| 1997-05-08 | $9.69 | $14.25 | 78,800 | — | — |
| 1997-05-07 | $9.63 | $14.15 | 34,000 | — | — |
| 1997-05-06 | $9.56 | $14.06 | 26,000 | — | — |
| 1997-05-05 | $9.50 | $13.97 | 62,200 | — | — |
| 1997-05-02 | $9.44 | $13.88 | 109,600 | — | — |
| 1997-05-01 | $9.31 | $13.69 | 36,400 | — | — |
| 1997-04-30 | $9.38 | $13.79 | 40,000 | — | — |
| 1997-04-29 | $9.38 | $13.79 | 9,400 | — | — |
| 1997-04-28 | $9.38 | $13.79 | 24,400 | — | — |
| 1997-04-25 | $9.19 | $13.51 | 3,400 | — | — |
| 1997-04-24 | $9.19 | $13.51 | 13,200 | — | — |
| 1997-04-23 | $9.19 | $13.51 | 8,200 | — | — |
| 1997-04-22 | $9.06 | $13.33 | 23,000 | — | — |
| 1997-04-21 | $9.06 | $13.33 | 13,600 | — | — |
| 1997-04-18 | $9.25 | $13.60 | 67,000 | — | — |
| 1997-04-17 | $9.31 | $13.69 | 51,600 | — | — |
| 1997-04-16 | $9.19 | $13.51 | 13,200 | — | — |
| 1997-04-15 | $9.25 | $13.60 | 37,000 | — | — |
| 1997-04-14 | $9.00 | $13.24 | 23,200 | — | — |
| 1997-04-11 | $9.00 | $13.24 | 14,400 | — | — |
| 1997-04-10 | $9.00 | $13.16 | 37,000 | — | — |
| 1997-04-09 | $9.06 | $13.25 | 24,800 | — | — |
| 1997-04-08 | $9.13 | $13.34 | 64,400 | — | — |
| 1997-04-07 | $8.81 | $12.89 | 9,600 | — | — |
| 1997-04-04 | $8.94 | $13.07 | 25,800 | — | — |
| 1997-04-03 | $8.94 | $13.07 | 29,800 | — | — |
| 1997-04-02 | $9.25 | $13.53 | 46,000 | — | — |
| 1997-04-01 | $9.31 | $13.62 | 20,800 | — | — |
| 1997-03-31 | $9.38 | $13.71 | 47,600 | — | — |
| 1997-03-27 | $9.63 | $14.08 | 10,600 | — | — |
| 1997-03-26 | $9.69 | $14.17 | 106,200 | — | — |
| 1997-03-25 | $9.75 | $14.26 | 20,400 | — | — |
| 1997-03-24 | $9.63 | $14.08 | 1,114,200 | — | — |
| 1997-03-21 | $9.56 | $13.98 | 54,400 | — | — |
| 1997-03-20 | $9.50 | $13.89 | 118,000 | — | — |
| 1997-03-19 | $9.44 | $13.80 | 34,800 | — | — |
| 1997-03-18 | $8.94 | $13.07 | 24,600 | — | — |
| 1997-03-17 | $9.00 | $13.16 | 23,600 | — | — |
| 1997-03-14 | $9.06 | $13.25 | 16,800 | — | — |
| 1997-03-13 | $9.06 | $13.25 | 9,400 | — | — |
| 1997-03-12 | $9.06 | $13.25 | 23,400 | — | — |
| 1997-03-11 | $9.06 | $13.25 | 108,800 | — | — |
| 1997-03-10 | $9.06 | $13.25 | 18,600 | — | — |
| 1997-03-07 | $9.06 | $13.25 | 30,800 | — | — |
| 1997-03-06 | $9.13 | $13.34 | 34,600 | — | — |
| 1997-03-05 | $9.25 | $13.53 | 35,000 | — | — |
| 1997-03-04 | $9.25 | $13.53 | 11,800 | — | — |
| 1997-03-03 | $9.31 | $13.62 | 6,400 | — | — |
| 1997-02-28 | $9.38 | $13.71 | 15,400 | — | — |
| 1997-02-27 | $9.38 | $13.71 | 15,200 | — | — |
| 1997-02-26 | $9.38 | $13.71 | 28,000 | — | — |
| 1997-02-25 | $9.44 | $13.80 | 7,600 | — | — |
| 1997-02-24 | $9.44 | $13.80 | 18,400 | — | — |
| 1997-02-21 | $9.31 | $13.62 | 12,000 | — | — |
| 1997-02-20 | $9.44 | $13.80 | 14,000 | — | — |
| 1997-02-19 | $9.50 | $13.89 | 38,000 | — | — |
| 1997-02-18 | $9.50 | $13.89 | 40,400 | — | — |
| 1997-02-14 | $9.38 | $13.71 | 69,600 | — | — |
| 1997-02-13 | $9.50 | $13.89 | 23,200 | — | — |
| 1997-02-12 | $9.38 | $13.71 | 21,000 | — | — |
| 1997-02-11 | $9.31 | $13.62 | 19,800 | — | — |
| 1997-02-10 | $9.38 | $13.71 | 24,000 | — | — |
| 1997-02-07 | $9.06 | $13.25 | 19,400 | — | — |
| 1997-02-06 | $9.00 | $13.16 | 47,000 | — | — |
| 1997-02-05 | $9.13 | $13.34 | 44,000 | — | — |
| 1997-02-04 | $9.19 | $13.44 | 23,400 | — | — |
| 1997-02-03 | $9.25 | $13.53 | 28,400 | — | — |
| 1997-01-31 | $9.44 | $13.80 | 35,600 | — | — |
| 1997-01-30 | $9.56 | $13.98 | 31,400 | — | — |
| 1997-01-29 | $9.63 | $14.08 | 20,200 | — | — |
| 1997-01-28 | $9.56 | $13.98 | 22,200 | — | — |
| 1997-01-27 | $9.50 | $13.89 | 53,000 | — | — |
| 1997-01-24 | $9.44 | $13.80 | 25,400 | — | — |
| 1997-01-23 | $9.31 | $13.62 | 21,800 | — | — |
| 1997-01-22 | $9.38 | $13.71 | 15,800 | — | — |
| 1997-01-21 | $9.31 | $13.62 | 18,600 | — | — |
| 1997-01-20 | $9.44 | $13.80 | 25,800 | — | — |
| 1997-01-17 | $9.69 | $14.17 | 58,000 | — | — |
| 1997-01-16 | $9.75 | $14.26 | 26,600 | — | — |
| 1997-01-15 | $9.88 | $14.44 | 32,000 | — | — |
| 1997-01-14 | $9.75 | $14.26 | 36,200 | — | — |
| 1997-01-13 | $9.69 | $14.17 | 31,800 | — | — |
| 1997-01-10 | $9.63 | $14.00 | 20,000 | — | — |
| 1997-01-09 | $9.63 | $14.00 | 40,200 | — | — |
| 1997-01-08 | $9.44 | $13.73 | 91,200 | — | — |
| 1997-01-07 | $9.38 | $13.64 | 25,400 | — | — |
| 1997-01-06 | $9.31 | $13.55 | 30,400 | — | — |
| 1997-01-03 | $9.13 | $13.28 | 70,000 | — | — |
| 1997-01-02 | $9.56 | $13.91 | 35,800 | — | — |