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
- 1995-02-24 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 | $12.67 | $12.67 | 273,300 | — | — |
| 1997-12-30 | $12.79 | $12.79 | 813,900 | — | — |
| 1997-12-29 | $12.83 | $12.83 | 99,300 | — | — |
| 1997-12-26 | $12.58 | $12.58 | 36,900 | — | — |
| 1997-12-24 | $12.63 | $12.63 | 189,000 | — | — |
| 1997-12-23 | $12.83 | $12.83 | 189,600 | — | — |
| 1997-12-22 | $12.81 | $12.81 | 497,700 | — | — |
| 1997-12-19 | $12.63 | $12.63 | 541,800 | — | — |
| 1997-12-18 | $12.40 | $12.40 | 360,600 | — | — |
| 1997-12-17 | $12.33 | $12.33 | 1,406,700 | — | — |
| 1997-12-16 | $12.42 | $12.42 | 659,100 | — | — |
| 1997-12-15 | $12.21 | $12.21 | 599,100 | — | — |
| 1997-12-12 | $12.38 | $12.38 | 753,300 | — | — |
| 1997-12-11 | $12.54 | $12.54 | 719,400 | — | — |
| 1997-12-10 | $12.96 | $12.96 | 107,400 | — | — |
| 1997-12-09 | $12.96 | $12.96 | 319,800 | — | — |
| 1997-12-08 | $13.17 | $13.17 | 336,600 | — | — |
| 1997-12-05 | $13.29 | $13.29 | 299,400 | — | — |
| 1997-12-04 | $13.21 | $13.21 | 618,900 | — | — |
| 1997-12-03 | $12.90 | $12.90 | 74,700 | — | — |
| 1997-12-02 | $12.90 | $12.90 | 416,100 | — | — |
| 1997-12-01 | $13.04 | $13.04 | 499,800 | — | — |
| 1997-11-28 | $12.93 | $12.93 | 44,400 | — | — |
| 1997-11-26 | $12.96 | $12.96 | 153,300 | — | — |
| 1997-11-25 | $13.19 | $13.19 | 473,700 | — | — |
| 1997-11-24 | $13.04 | $13.04 | 599,100 | — | — |
| 1997-11-21 | $13.29 | $13.29 | 748,800 | — | — |
| 1997-11-20 | $13.21 | $13.21 | 643,500 | — | — |
| 1997-11-19 | $13.13 | $13.13 | 207,300 | — | — |
| 1997-11-18 | $13.15 | $13.15 | 678,900 | — | — |
| 1997-11-17 | $13.02 | $13.02 | 786,000 | — | — |
| 1997-11-14 | $13.13 | $13.13 | 430,200 | — | — |
| 1997-11-13 | $13.11 | $13.11 | 422,700 | — | — |
| 1997-11-12 | $12.96 | $12.96 | 446,100 | — | — |
| 1997-11-11 | $13.13 | $13.13 | 117,300 | — | — |
| 1997-11-10 | $13.00 | $13.00 | 270,000 | — | — |
| 1997-11-07 | $13.00 | $13.00 | 219,000 | — | — |
| 1997-11-06 | $12.96 | $12.96 | 427,500 | — | — |
| 1997-11-05 | $13.00 | $13.00 | 526,500 | — | — |
| 1997-11-04 | $13.33 | $13.33 | 1,146,300 | — | — |
| 1997-11-03 | $13.00 | $13.00 | 1,086,000 | — | — |
| 1997-10-31 | $13.04 | $13.04 | 1,758,300 | — | — |
| 1997-10-30 | $13.69 | $13.69 | 645,000 | — | — |
| 1997-10-29 | $13.77 | $13.77 | 1,898,100 | — | — |
| 1997-10-28 | $13.48 | $13.48 | 3,135,000 | — | — |
| 1997-10-27 | $13.88 | $13.87 | 663,900 | — | — |
| 1997-10-24 | $14.65 | $14.65 | 368,700 | — | — |
| 1997-10-23 | $14.56 | $14.56 | 279,900 | — | — |
| 1997-10-22 | $14.83 | $14.83 | 285,300 | — | — |
| 1997-10-21 | $14.75 | $14.75 | 814,800 | — | — |
| 1997-10-20 | $14.67 | $14.67 | 471,900 | — | — |
| 1997-10-17 | $14.33 | $14.33 | 618,300 | — | — |
| 1997-10-16 | $14.40 | $14.40 | 90,000 | — | — |
| 1997-10-15 | $14.63 | $14.63 | 564,000 | — | — |
| 1997-10-14 | $14.38 | $14.38 | 289,200 | — | — |
| 1997-10-13 | $14.42 | $14.42 | 461,700 | — | — |
| 1997-10-10 | $14.02 | $14.02 | 418,800 | — | — |
| 1997-10-09 | $14.33 | $14.33 | 403,800 | — | — |
| 1997-10-08 | $14.38 | $14.38 | 226,200 | — | — |
| 1997-10-07 | $14.50 | $14.50 | 242,100 | — | — |
| 1997-10-06 | $14.42 | $14.42 | 394,200 | — | — |
| 1997-10-03 | $14.17 | $14.17 | 427,500 | — | — |
| 1997-10-02 | $14.27 | $14.27 | 447,600 | — | — |
| 1997-10-01 | $14.04 | $14.04 | 939,900 | — | — |
| 1997-09-30 | $13.54 | $13.54 | 1,315,800 | — | — |
| 1997-09-29 | $13.08 | $13.08 | 293,400 | — | — |
| 1997-09-26 | $13.04 | $13.04 | 317,400 | — | — |
| 1997-09-25 | $12.83 | $12.83 | 435,000 | — | — |
| 1997-09-24 | $12.90 | $12.90 | 539,700 | — | — |
| 1997-09-23 | $12.79 | $12.79 | 705,600 | — | — |
| 1997-09-22 | $12.67 | $12.67 | 592,500 | — | — |
| 1997-09-19 | $12.33 | $12.33 | 315,000 | — | — |
| 1997-09-18 | $12.17 | $12.17 | 314,400 | — | — |
| 1997-09-17 | $12.10 | $12.10 | 524,400 | — | — |
| 1997-09-16 | $12.50 | $12.50 | 422,400 | — | — |
| 1997-09-15 | $12.60 | $12.60 | 932,100 | — | — |
| 1997-09-12 | $12.67 | $12.67 | 617,400 | — | — |
| 1997-09-11 | $12.29 | $12.29 | 228,000 | — | — |
| 1997-09-10 | $12.17 | $12.17 | 300,600 | — | — |
| 1997-09-09 | $12.67 | $12.67 | 379,800 | — | — |
| 1997-09-08 | $12.54 | $12.54 | 446,400 | — | — |
| 1997-09-05 | $12.33 | $12.33 | 387,600 | — | — |
| 1997-09-04 | $12.21 | $12.21 | 309,600 | — | — |
| 1997-09-03 | $11.83 | $11.83 | 875,700 | — | — |
| 1997-09-02 | $11.67 | $11.67 | 291,000 | — | — |
| 1997-08-29 | $11.54 | $11.54 | 206,400 | — | — |
| 1997-08-28 | $11.54 | $11.54 | 193,200 | — | — |
| 1997-08-27 | $11.75 | $11.75 | 361,500 | — | — |
| 1997-08-26 | $11.71 | $11.71 | 452,700 | — | — |
| 1997-08-25 | $11.67 | $11.67 | 1,415,100 | — | — |
| 1997-08-22 | $11.42 | $11.42 | 921,000 | — | — |
| 1997-08-21 | $11.27 | $11.27 | 1,554,300 | — | — |
| 1997-08-20 | $11.17 | $11.17 | 1,420,500 | — | — |
| 1997-08-19 | $10.92 | $10.92 | 1,379,400 | — | — |
| 1997-08-18 | $10.83 | $10.83 | 181,500 | — | — |
| 1997-08-15 | $11.00 | $11.00 | 509,100 | — | — |
| 1997-08-14 | $11.58 | $11.58 | 306,900 | — | — |
| 1997-08-13 | $11.90 | $11.90 | 658,800 | — | — |
| 1997-08-12 | $12.00 | $12.00 | 606,600 | — | — |
| 1997-08-11 | $11.96 | $11.96 | 329,700 | — | — |
| 1997-08-08 | $11.98 | $11.98 | 263,700 | — | — |
| 1997-08-07 | $12.42 | $12.42 | 346,200 | — | — |
| 1997-08-06 | $12.23 | $12.23 | 983,700 | — | — |
| 1997-08-05 | $12.08 | $12.08 | 1,586,400 | — | — |
| 1997-08-04 | $11.88 | $11.88 | 2,047,500 | — | — |
| 1997-08-01 | $12.25 | $12.25 | 448,200 | — | — |
| 1997-07-31 | $12.33 | $12.33 | 334,200 | — | — |
| 1997-07-30 | $12.50 | $12.50 | 1,575,900 | — | — |
| 1997-07-29 | $12.54 | $12.54 | 416,100 | — | — |
| 1997-07-28 | $12.58 | $12.58 | 1,232,700 | — | — |
| 1997-07-25 | $12.42 | $12.42 | 1,162,500 | — | — |
| 1997-07-24 | $12.02 | $12.02 | 206,100 | — | — |
| 1997-07-23 | $12.08 | $12.08 | 228,300 | — | — |
| 1997-07-22 | $12.15 | $12.15 | 263,700 | — | — |
| 1997-07-21 | $11.88 | $11.88 | 592,200 | — | — |
| 1997-07-18 | $12.25 | $12.25 | 392,700 | — | — |
| 1997-07-17 | $12.67 | $12.67 | 811,800 | — | — |
| 1997-07-16 | $12.83 | $12.83 | 1,114,200 | — | — |
| 1997-07-15 | $12.79 | $12.79 | 2,334,000 | — | — |
| 1997-07-14 | $11.88 | $11.88 | 1,567,500 | — | — |
| 1997-07-11 | $11.10 | $11.10 | 1,250,100 | — | — |
| 1997-07-10 | $10.83 | $10.83 | 1,591,500 | — | — |
| 1997-07-09 | $11.33 | $11.33 | 333,900 | — | — |
| 1997-07-08 | $11.46 | $11.46 | 288,600 | — | — |
| 1997-07-07 | $11.73 | $11.73 | 265,500 | — | — |
| 1997-07-03 | $11.71 | $11.71 | 112,500 | — | — |
| 1997-07-02 | $11.71 | $11.71 | 392,400 | — | — |
| 1997-07-01 | $11.67 | $11.67 | 367,500 | — | — |
| 1997-06-30 | $11.50 | $11.50 | 374,400 | — | — |
| 1997-06-27 | $11.63 | $11.63 | 965,100 | — | — |
| 1997-06-26 | $11.67 | $11.67 | 401,700 | — | — |
| 1997-06-25 | $12.13 | $12.13 | 426,000 | — | — |
| 1997-06-24 | $12.75 | $12.75 | 127,200 | — | — |
| 1997-06-23 | $13.08 | $13.08 | 736,500 | — | — |
| 1997-06-20 | $13.33 | $13.33 | 280,800 | — | — |
| 1997-06-19 | $13.13 | $13.13 | 953,100 | — | — |
| 1997-06-18 | $12.92 | $12.92 | 591,600 | — | — |
| 1997-06-17 | $12.83 | $12.83 | 350,100 | — | — |
| 1997-06-16 | $13.08 | $13.08 | 231,900 | — | — |
| 1997-06-13 | $13.42 | $13.42 | 214,500 | — | — |
| 1997-06-12 | $13.33 | $13.33 | 95,400 | — | — |
| 1997-06-11 | $13.25 | $13.25 | 288,300 | — | — |
| 1997-06-10 | $13.75 | $13.75 | 369,600 | — | — |
| 1997-06-09 | $13.19 | $13.19 | 323,100 | — | — |
| 1997-06-06 | $12.92 | $12.92 | 174,000 | — | — |
| 1997-06-05 | $13.08 | $13.08 | 192,000 | — | — |
| 1997-06-04 | $13.58 | $13.58 | 139,500 | — | — |
| 1997-06-03 | $14.04 | $14.04 | 423,300 | — | — |
| 1997-06-02 | $14.33 | $14.33 | 332,700 | — | — |
| 1997-05-30 | $14.00 | $14.00 | 408,600 | — | — |
| 1997-05-29 | $13.67 | $13.67 | 467,700 | — | — |
| 1997-05-28 | $13.67 | $13.67 | 258,900 | — | — |
| 1997-05-27 | $13.04 | $13.04 | 265,500 | — | — |
| 1997-05-23 | $12.92 | $12.92 | 459,900 | — | — |
| 1997-05-22 | $13.17 | $13.17 | 525,600 | — | — |
| 1997-05-21 | $13.13 | $13.13 | 623,700 | — | — |
| 1997-05-20 | $12.92 | $12.92 | 961,200 | — | — |
| 1997-05-19 | $12.25 | $12.25 | 235,500 | — | — |
| 1997-05-16 | $12.33 | $12.33 | 1,120,800 | — | — |
| 1997-05-15 | $11.92 | $11.92 | 986,400 | — | — |
| 1997-05-14 | $11.33 | $11.33 | 689,700 | — | — |
| 1997-05-13 | $10.69 | $10.69 | 586,800 | — | — |
| 1997-05-12 | $10.08 | $10.08 | 213,900 | — | — |
| 1997-05-09 | $10.04 | $10.04 | 438,900 | — | — |
| 1997-05-08 | $10.25 | $10.25 | 161,400 | — | — |
| 1997-05-07 | $10.67 | $10.67 | 485,700 | — | — |
| 1997-05-06 | $10.92 | $10.92 | 585,900 | — | — |
| 1997-05-05 | $10.50 | $10.50 | 950,400 | — | — |
| 1997-05-02 | $9.71 | $9.71 | 944,400 | — | — |
| 1997-05-01 | $9.83 | $9.83 | 96,300 | — | — |
| 1997-04-30 | $10.00 | $10.00 | 924,600 | — | — |
| 1997-04-29 | $10.08 | $10.08 | 443,700 | — | — |
| 1997-04-28 | $10.04 | $10.04 | 32,400 | — | — |
| 1997-04-25 | $9.92 | $9.92 | 283,500 | — | — |
| 1997-04-24 | $10.13 | $10.13 | 458,100 | — | — |
| 1997-04-23 | $10.00 | $10.00 | 346,800 | — | — |
| 1997-04-22 | $10.00 | $10.00 | 176,400 | — | — |
| 1997-04-21 | $9.92 | $9.92 | 654,000 | — | — |
| 1997-04-18 | $9.75 | $9.75 | 360,600 | — | — |
| 1997-04-17 | $9.79 | $9.79 | 440,100 | — | — |
| 1997-04-16 | $9.58 | $9.58 | 194,100 | — | — |
| 1997-04-15 | $9.75 | $9.75 | 434,700 | — | — |
| 1997-04-14 | $9.21 | $9.21 | 150,000 | — | — |
| 1997-04-11 | $9.21 | $9.21 | 541,500 | — | — |
| 1997-04-10 | $9.46 | $9.46 | 492,900 | — | — |
| 1997-04-09 | $9.17 | $9.17 | 302,400 | — | — |
| 1997-04-08 | $9.00 | $9.00 | 423,300 | — | — |
| 1997-04-07 | $9.04 | $9.04 | 637,200 | — | — |
| 1997-04-04 | $8.79 | $8.79 | 783,600 | — | — |
| 1997-04-03 | $7.75 | $7.75 | 502,800 | — | — |
| 1997-04-02 | $8.25 | $8.25 | 746,400 | — | — |
| 1997-04-01 | $8.96 | $8.96 | 681,000 | — | — |
| 1997-03-31 | $9.17 | $9.17 | 90,900 | — | — |
| 1997-03-27 | $9.04 | $9.04 | 274,800 | — | — |
| 1997-03-26 | $9.00 | $9.00 | 252,000 | — | — |
| 1997-03-25 | $8.92 | $8.92 | 48,900 | — | — |
| 1997-03-24 | $8.75 | $8.75 | 255,900 | — | — |
| 1997-03-21 | $8.58 | $8.58 | 387,000 | — | — |
| 1997-03-20 | $8.42 | $8.42 | 453,600 | — | — |
| 1997-03-19 | $8.46 | $8.46 | 358,200 | — | — |
| 1997-03-18 | $8.67 | $8.67 | 24,300 | — | — |
| 1997-03-17 | $8.67 | $8.67 | 358,800 | — | — |
| 1997-03-14 | $8.63 | $8.63 | 589,200 | — | — |
| 1997-03-13 | $8.67 | $8.67 | 290,700 | — | — |
| 1997-03-12 | $8.75 | $8.75 | 1,049,400 | — | — |
| 1997-03-11 | $9.25 | $9.25 | 383,100 | — | — |
| 1997-03-10 | $9.21 | $9.21 | 343,800 | — | — |
| 1997-03-07 | $9.00 | $9.00 | 789,000 | — | — |
| 1997-03-06 | $8.25 | $8.25 | 59,700 | — | — |
| 1997-03-05 | $8.13 | $8.13 | 181,500 | — | — |
| 1997-03-04 | $8.33 | $8.33 | 349,500 | — | — |
| 1997-03-03 | $8.35 | $8.35 | 472,200 | — | — |
| 1997-02-28 | $8.67 | $8.67 | 385,800 | — | — |
| 1997-02-27 | $8.88 | $8.88 | 313,800 | — | — |
| 1997-02-26 | $9.00 | $9.00 | 270,000 | — | — |
| 1997-02-25 | $9.00 | $9.00 | 363,000 | — | — |
| 1997-02-24 | $9.08 | $9.08 | 464,700 | — | — |
| 1997-02-21 | $9.33 | $9.33 | 77,700 | — | — |
| 1997-02-20 | $9.58 | $9.58 | 149,400 | — | — |
| 1997-02-19 | $9.50 | $9.50 | 159,600 | — | — |
| 1997-02-18 | $9.50 | $9.50 | 461,700 | — | — |
| 1997-02-14 | $9.63 | $9.63 | 137,700 | — | — |
| 1997-02-13 | $9.58 | $9.58 | 227,700 | — | — |
| 1997-02-12 | $9.83 | $9.83 | 1,110,300 | — | — |
| 1997-02-11 | $9.33 | $9.33 | 641,700 | — | — |
| 1997-02-10 | $9.58 | $9.58 | 968,700 | — | — |
| 1997-02-07 | $9.50 | $9.50 | 377,700 | — | — |
| 1997-02-06 | $9.50 | $9.50 | 306,000 | — | — |
| 1997-02-05 | $9.67 | $9.67 | 1,064,400 | — | — |
| 1997-02-04 | $9.17 | $9.17 | 672,900 | — | — |
| 1997-02-03 | $8.63 | $8.63 | 480,900 | — | — |
| 1997-01-31 | $8.88 | $8.88 | 1,152,900 | — | — |
| 1997-01-30 | $8.85 | $8.85 | 3,799,800 | — | — |
| 1997-01-29 | $8.88 | $8.88 | 833,700 | — | — |
| 1997-01-28 | $10.63 | $10.63 | 207,000 | — | — |
| 1997-01-27 | $10.75 | $10.75 | 114,600 | — | — |
| 1997-01-24 | $10.96 | $10.96 | 238,200 | — | — |
| 1997-01-23 | $11.25 | $11.25 | 125,400 | — | — |
| 1997-01-22 | $11.25 | $11.25 | 150,000 | — | — |
| 1997-01-21 | $10.96 | $10.96 | 204,300 | — | — |
| 1997-01-20 | $11.04 | $11.04 | 49,200 | — | — |
| 1997-01-17 | $10.83 | $10.83 | 60,000 | — | — |
| 1997-01-16 | $11.13 | $11.12 | 84,000 | — | — |
| 1997-01-15 | $11.00 | $11.00 | 52,800 | — | — |
| 1997-01-14 | $11.08 | $11.08 | 506,400 | — | — |
| 1997-01-13 | $10.79 | $10.79 | 142,200 | — | — |
| 1997-01-10 | $10.75 | $10.75 | 128,700 | — | — |
| 1997-01-09 | $10.75 | $10.75 | 1,348,200 | — | — |
| 1997-01-08 | $11.50 | $11.50 | 53,100 | — | — |
| 1997-01-07 | $11.42 | $11.42 | 48,600 | — | — |
| 1997-01-06 | $11.42 | $11.42 | 277,200 | — | — |
| 1997-01-03 | $11.50 | $11.50 | 296,100 | — | — |
| 1997-01-02 | $11.33 | $11.33 | 465,900 | — | — |