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
- 1994-02-22 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 | $11.94 | $12.60 | 177,800 | — | — |
| 1997-12-30 | $12.59 | $13.29 | 92,200 | — | — |
| 1997-12-29 | $12.16 | $12.83 | 66,600 | — | — |
| 1997-12-26 | $11.91 | $12.57 | 20,600 | — | — |
| 1997-12-24 | $11.63 | $12.27 | 160,600 | — | — |
| 1997-12-23 | $11.88 | $12.53 | 79,200 | — | — |
| 1997-12-22 | $12.13 | $12.80 | 73,600 | — | — |
| 1997-12-19 | $11.66 | $12.30 | 365,800 | — | — |
| 1997-12-18 | $11.88 | $12.53 | 133,000 | — | — |
| 1997-12-17 | $12.13 | $12.80 | 43,800 | — | — |
| 1997-12-16 | $12.00 | $12.66 | 2,432,600 | — | — |
| 1997-12-15 | $12.00 | $12.66 | 512,600 | — | — |
| 1997-12-12 | $12.22 | $12.89 | 153,800 | — | — |
| 1997-12-11 | $12.25 | $12.93 | 137,600 | — | — |
| 1997-12-10 | $12.47 | $13.11 | 183,400 | — | — |
| 1997-12-09 | $12.53 | $13.18 | 67,000 | — | — |
| 1997-12-08 | $12.63 | $13.28 | 46,400 | — | — |
| 1997-12-05 | $12.66 | $13.31 | 143,600 | — | — |
| 1997-12-04 | $12.66 | $13.31 | 205,600 | — | — |
| 1997-12-03 | $12.91 | $13.57 | 169,800 | — | — |
| 1997-12-02 | $12.38 | $13.01 | 102,400 | — | — |
| 1997-12-01 | $12.19 | $12.82 | 432,400 | — | — |
| 1997-11-28 | $12.50 | $13.14 | 20,400 | — | — |
| 1997-11-26 | $12.06 | $12.68 | 63,800 | — | — |
| 1997-11-25 | $12.09 | $12.72 | 264,200 | — | — |
| 1997-11-24 | $12.13 | $12.75 | 64,400 | — | — |
| 1997-11-21 | $12.53 | $13.18 | 40,800 | — | — |
| 1997-11-20 | $12.53 | $13.18 | 84,600 | — | — |
| 1997-11-19 | $12.03 | $12.65 | 49,200 | — | — |
| 1997-11-18 | $12.09 | $12.72 | 58,000 | — | — |
| 1997-11-17 | $12.22 | $12.85 | 80,400 | — | — |
| 1997-11-14 | $11.94 | $12.55 | 77,800 | — | — |
| 1997-11-13 | $11.69 | $12.29 | 47,800 | — | — |
| 1997-11-12 | $11.78 | $12.39 | 79,400 | — | — |
| 1997-11-11 | $12.13 | $12.75 | 17,800 | — | — |
| 1997-11-10 | $12.09 | $12.72 | 118,000 | — | — |
| 1997-11-07 | $12.03 | $12.65 | 65,600 | — | — |
| 1997-11-06 | $12.16 | $12.78 | 186,200 | — | — |
| 1997-11-05 | $12.38 | $13.01 | 82,400 | — | — |
| 1997-11-04 | $12.31 | $12.95 | 98,200 | — | — |
| 1997-11-03 | $12.75 | $13.41 | 88,600 | — | — |
| 1997-10-31 | $12.13 | $12.75 | 82,600 | — | — |
| 1997-10-30 | $11.75 | $12.36 | 78,200 | — | — |
| 1997-10-29 | $12.28 | $12.91 | 89,400 | — | — |
| 1997-10-28 | $11.88 | $12.49 | 186,400 | — | — |
| 1997-10-27 | $11.66 | $12.26 | 66,200 | — | — |
| 1997-10-24 | $12.72 | $13.37 | 63,800 | — | — |
| 1997-10-23 | $12.63 | $13.28 | 62,200 | — | — |
| 1997-10-22 | $12.63 | $13.28 | 50,400 | — | — |
| 1997-10-21 | $12.38 | $13.01 | 151,400 | — | — |
| 1997-10-20 | $12.63 | $13.28 | 145,200 | — | — |
| 1997-10-17 | $12.53 | $13.18 | 92,400 | — | — |
| 1997-10-16 | $12.81 | $13.47 | 69,800 | — | — |
| 1997-10-15 | $13.09 | $13.77 | 33,400 | — | — |
| 1997-10-14 | $12.97 | $13.64 | 67,000 | — | — |
| 1997-10-13 | $13.03 | $13.70 | 104,000 | — | — |
| 1997-10-10 | $12.75 | $13.41 | 76,600 | — | — |
| 1997-10-09 | $12.84 | $13.51 | 51,200 | — | — |
| 1997-10-08 | $12.91 | $13.57 | 84,000 | — | — |
| 1997-10-07 | $13.00 | $13.67 | 130,200 | — | — |
| 1997-10-06 | $13.06 | $13.74 | 124,200 | — | — |
| 1997-10-03 | $13.00 | $13.67 | 104,600 | — | — |
| 1997-10-02 | $13.16 | $13.83 | 135,400 | — | — |
| 1997-10-01 | $12.94 | $13.60 | 209,800 | — | — |
| 1997-09-30 | $12.59 | $13.24 | 565,000 | — | — |
| 1997-09-29 | $13.22 | $13.90 | 320,000 | — | — |
| 1997-09-26 | $13.16 | $13.83 | 136,000 | — | — |
| 1997-09-25 | $13.31 | $14.00 | 260,200 | — | — |
| 1997-09-24 | $13.19 | $13.87 | 311,600 | — | — |
| 1997-09-23 | $13.34 | $14.03 | 198,400 | — | — |
| 1997-09-22 | $13.47 | $14.16 | 340,400 | — | — |
| 1997-09-19 | $13.44 | $14.13 | 289,800 | — | — |
| 1997-09-18 | $13.50 | $14.20 | 242,000 | — | — |
| 1997-09-17 | $13.53 | $14.23 | 290,600 | — | — |
| 1997-09-16 | $13.53 | $14.23 | 227,000 | — | — |
| 1997-09-15 | $13.41 | $14.10 | 341,400 | — | — |
| 1997-09-12 | $13.50 | $14.20 | 137,200 | — | — |
| 1997-09-11 | $13.16 | $13.83 | 277,000 | — | — |
| 1997-09-10 | $13.28 | $13.92 | 105,000 | — | — |
| 1997-09-09 | $13.06 | $13.69 | 159,200 | — | — |
| 1997-09-08 | $12.91 | $13.53 | 403,000 | — | — |
| 1997-09-05 | $12.72 | $13.33 | 230,400 | — | — |
| 1997-09-04 | $12.72 | $13.33 | 140,400 | — | — |
| 1997-09-03 | $13.00 | $13.62 | 301,200 | — | — |
| 1997-09-02 | $12.31 | $12.90 | 400,000 | — | — |
| 1997-08-29 | $12.28 | $12.87 | 351,200 | — | — |
| 1997-08-28 | $11.56 | $12.12 | 259,200 | — | — |
| 1997-08-27 | $11.75 | $12.31 | 152,400 | — | — |
| 1997-08-26 | $11.69 | $12.25 | 156,000 | — | — |
| 1997-08-25 | $11.59 | $12.15 | 46,800 | — | — |
| 1997-08-22 | $11.66 | $12.22 | 188,600 | — | — |
| 1997-08-21 | $11.59 | $12.15 | 127,000 | — | — |
| 1997-08-20 | $11.69 | $12.25 | 216,200 | — | — |
| 1997-08-19 | $11.59 | $12.15 | 265,600 | — | — |
| 1997-08-18 | $11.53 | $12.08 | 91,800 | — | — |
| 1997-08-15 | $11.72 | $12.28 | 129,800 | — | — |
| 1997-08-14 | $11.94 | $12.51 | 330,800 | — | — |
| 1997-08-13 | $11.91 | $12.48 | 150,000 | — | — |
| 1997-08-12 | $11.78 | $12.35 | 89,800 | — | — |
| 1997-08-11 | $11.91 | $12.48 | 118,400 | — | — |
| 1997-08-08 | $11.88 | $12.44 | 96,800 | — | — |
| 1997-08-07 | $11.94 | $12.51 | 155,400 | — | — |
| 1997-08-06 | $11.97 | $12.54 | 277,200 | — | — |
| 1997-08-05 | $11.91 | $12.48 | 66,400 | — | — |
| 1997-08-04 | $12.13 | $12.71 | 155,200 | — | — |
| 1997-08-01 | $12.03 | $12.61 | 113,000 | — | — |
| 1997-07-31 | $12.00 | $12.58 | 136,400 | — | — |
| 1997-07-30 | $11.69 | $12.25 | 157,800 | — | — |
| 1997-07-29 | $11.50 | $12.05 | 79,000 | — | — |
| 1997-07-28 | $11.22 | $11.76 | 180,400 | — | — |
| 1997-07-25 | $11.13 | $11.66 | 102,800 | — | — |
| 1997-07-24 | $11.38 | $11.92 | 232,200 | — | — |
| 1997-07-23 | $11.34 | $11.89 | 65,800 | — | — |
| 1997-07-22 | $11.16 | $11.69 | 64,400 | — | — |
| 1997-07-21 | $11.22 | $11.76 | 82,800 | — | — |
| 1997-07-18 | $11.09 | $11.63 | 115,200 | — | — |
| 1997-07-17 | $11.28 | $11.82 | 71,200 | — | — |
| 1997-07-16 | $11.47 | $12.02 | 216,800 | — | — |
| 1997-07-15 | $11.00 | $11.53 | 467,800 | — | — |
| 1997-07-14 | $11.03 | $11.56 | 110,600 | — | — |
| 1997-07-11 | $11.06 | $11.59 | 40,600 | — | — |
| 1997-07-10 | $11.06 | $11.59 | 77,200 | — | — |
| 1997-07-09 | $10.94 | $11.46 | 198,800 | — | — |
| 1997-07-08 | $11.25 | $11.79 | 132,000 | — | — |
| 1997-07-07 | $10.94 | $11.46 | 192,400 | — | — |
| 1997-07-03 | $11.44 | $11.99 | 223,800 | — | — |
| 1997-07-02 | $11.38 | $11.92 | 374,200 | — | — |
| 1997-07-01 | $11.00 | $11.53 | 170,600 | — | — |
| 1997-06-30 | $10.53 | $11.04 | 340,600 | — | — |
| 1997-06-27 | $10.31 | $10.81 | 229,200 | — | — |
| 1997-06-26 | $10.00 | $10.48 | 318,600 | — | — |
| 1997-06-25 | $9.63 | $10.09 | 173,200 | — | — |
| 1997-06-24 | $10.13 | $10.61 | 69,200 | — | — |
| 1997-06-23 | $10.06 | $10.55 | 230,800 | — | — |
| 1997-06-20 | $10.13 | $10.61 | 102,800 | — | — |
| 1997-06-19 | $9.88 | $10.35 | 147,200 | — | — |
| 1997-06-18 | $10.13 | $10.61 | 126,400 | — | — |
| 1997-06-17 | $10.19 | $10.68 | 163,600 | — | — |
| 1997-06-16 | $9.94 | $10.41 | 126,800 | — | — |
| 1997-06-13 | $9.94 | $10.41 | 275,400 | — | — |
| 1997-06-12 | $9.81 | $10.28 | 588,000 | — | — |
| 1997-06-11 | $9.44 | $9.85 | 81,400 | — | — |
| 1997-06-10 | $9.31 | $9.72 | 489,400 | — | — |
| 1997-06-09 | $9.31 | $9.72 | 179,200 | — | — |
| 1997-06-06 | $9.31 | $9.72 | 105,400 | — | — |
| 1997-06-05 | $9.31 | $9.72 | 261,400 | — | — |
| 1997-06-04 | $9.13 | $9.53 | 135,400 | — | — |
| 1997-06-03 | $9.19 | $9.59 | 121,600 | — | — |
| 1997-06-02 | $9.13 | $9.53 | 131,600 | — | — |
| 1997-05-30 | $9.38 | $9.79 | 44,800 | — | — |
| 1997-05-29 | $9.38 | $9.79 | 79,200 | — | — |
| 1997-05-28 | $9.25 | $9.66 | 143,000 | — | — |
| 1997-05-27 | $9.25 | $9.66 | 45,200 | — | — |
| 1997-05-23 | $9.25 | $9.66 | 40,000 | — | — |
| 1997-05-22 | $9.31 | $9.72 | 112,000 | — | — |
| 1997-05-21 | $9.38 | $9.79 | 235,400 | — | — |
| 1997-05-20 | $9.38 | $9.79 | 108,800 | — | — |
| 1997-05-19 | $9.19 | $9.59 | 77,600 | — | — |
| 1997-05-16 | $9.19 | $9.59 | 112,200 | — | — |
| 1997-05-15 | $9.06 | $9.46 | 53,400 | — | — |
| 1997-05-14 | $9.25 | $9.66 | 98,000 | — | — |
| 1997-05-13 | $9.31 | $9.72 | 167,400 | — | — |
| 1997-05-12 | $9.31 | $9.72 | 79,800 | — | — |
| 1997-05-09 | $9.25 | $9.66 | 53,000 | — | — |
| 1997-05-08 | $9.13 | $9.53 | 57,800 | — | — |
| 1997-05-07 | $9.13 | $9.53 | 56,200 | — | — |
| 1997-05-06 | $9.25 | $9.66 | 42,400 | — | — |
| 1997-05-05 | $9.31 | $9.72 | 130,800 | — | — |
| 1997-05-02 | $9.31 | $9.72 | 105,000 | — | — |
| 1997-05-01 | $8.88 | $9.27 | 88,800 | — | — |
| 1997-04-30 | $8.81 | $9.20 | 129,200 | — | — |
| 1997-04-29 | $8.94 | $9.33 | 48,400 | — | — |
| 1997-04-28 | $8.94 | $9.33 | 93,600 | — | — |
| 1997-04-25 | $8.88 | $9.27 | 23,200 | — | — |
| 1997-04-24 | $9.00 | $9.40 | 101,000 | — | — |
| 1997-04-23 | $8.88 | $9.27 | 114,400 | — | — |
| 1997-04-22 | $9.13 | $9.53 | 211,600 | — | — |
| 1997-04-21 | $8.75 | $9.14 | 172,800 | — | — |
| 1997-04-18 | $9.00 | $9.40 | 79,400 | — | — |
| 1997-04-17 | $9.00 | $9.40 | 65,600 | — | — |
| 1997-04-16 | $9.38 | $9.79 | 84,800 | — | — |
| 1997-04-15 | $9.25 | $9.66 | 70,400 | — | — |
| 1997-04-14 | $9.50 | $9.92 | 201,200 | — | — |
| 1997-04-11 | $9.25 | $9.66 | 108,800 | — | — |
| 1997-04-10 | $9.25 | $9.66 | 55,600 | — | — |
| 1997-04-09 | $9.25 | $9.66 | 92,400 | — | — |
| 1997-04-08 | $9.25 | $9.66 | 86,800 | — | — |
| 1997-04-07 | $9.13 | $9.53 | 73,400 | — | — |
| 1997-04-04 | $9.00 | $9.40 | 85,800 | — | — |
| 1997-04-03 | $9.00 | $9.40 | 40,600 | — | — |
| 1997-04-02 | $8.94 | $9.33 | 104,200 | — | — |
| 1997-04-01 | $9.19 | $9.59 | 50,600 | — | — |
| 1997-03-31 | $8.94 | $9.33 | 88,600 | — | — |
| 1997-03-27 | $9.38 | $9.79 | 82,000 | — | — |
| 1997-03-26 | $9.50 | $9.92 | 129,000 | — | — |
| 1997-03-25 | $9.38 | $9.79 | 31,000 | — | — |
| 1997-03-24 | $9.38 | $9.79 | 215,000 | — | — |
| 1997-03-21 | $9.50 | $9.92 | 175,600 | — | — |
| 1997-03-20 | $9.25 | $9.66 | 92,000 | — | — |
| 1997-03-19 | $9.44 | $9.85 | 139,800 | — | — |
| 1997-03-18 | $9.56 | $9.98 | 157,400 | — | — |
| 1997-03-17 | $9.56 | $9.98 | 139,800 | — | — |
| 1997-03-14 | $9.63 | $10.05 | 194,600 | — | — |
| 1997-03-13 | $10.00 | $10.44 | 256,000 | — | — |
| 1997-03-12 | $9.75 | $10.18 | 160,400 | — | — |
| 1997-03-11 | $9.88 | $10.31 | 140,400 | — | — |
| 1997-03-10 | $9.75 | $10.18 | 115,400 | — | — |
| 1997-03-07 | $9.75 | $10.18 | 121,000 | — | — |
| 1997-03-06 | $9.75 | $10.18 | 131,400 | — | — |
| 1997-03-05 | $9.81 | $10.21 | 109,000 | — | — |
| 1997-03-04 | $9.88 | $10.27 | 162,000 | — | — |
| 1997-03-03 | $9.81 | $10.21 | 247,800 | — | — |
| 1997-02-28 | $9.81 | $10.21 | 304,000 | — | — |
| 1997-02-27 | $9.56 | $9.95 | 84,600 | — | — |
| 1997-02-26 | $9.56 | $9.95 | 118,800 | — | — |
| 1997-02-25 | $9.94 | $10.34 | 94,000 | — | — |
| 1997-02-24 | $9.94 | $10.34 | 90,800 | — | — |
| 1997-02-21 | $9.75 | $10.14 | 98,000 | — | — |
| 1997-02-20 | $9.69 | $10.08 | 100,200 | — | — |
| 1997-02-19 | $9.69 | $10.08 | 161,400 | — | — |
| 1997-02-18 | $9.63 | $10.01 | 101,000 | — | — |
| 1997-02-14 | $9.69 | $10.08 | 102,800 | — | — |
| 1997-02-13 | $9.63 | $10.01 | 91,600 | — | — |
| 1997-02-12 | $9.63 | $10.01 | 263,800 | — | — |
| 1997-02-11 | $9.25 | $9.62 | 104,600 | — | — |
| 1997-02-10 | $9.63 | $10.01 | 39,600 | — | — |
| 1997-02-07 | $9.69 | $10.08 | 54,200 | — | — |
| 1997-02-06 | $9.38 | $9.75 | 36,400 | — | — |
| 1997-02-05 | $9.50 | $9.88 | 104,600 | — | — |
| 1997-02-04 | $9.44 | $9.82 | 131,800 | — | — |
| 1997-02-03 | $9.56 | $9.95 | 161,000 | — | — |
| 1997-01-31 | $9.38 | $9.75 | 160,600 | — | — |
| 1997-01-30 | $9.50 | $9.88 | 151,000 | — | — |
| 1997-01-29 | $9.31 | $9.69 | 124,800 | — | — |
| 1997-01-28 | $9.44 | $9.82 | 75,800 | — | — |
| 1997-01-27 | $9.31 | $9.69 | 76,400 | — | — |
| 1997-01-24 | $9.56 | $9.95 | 36,400 | — | — |
| 1997-01-23 | $9.38 | $9.75 | 74,200 | — | — |
| 1997-01-22 | $9.44 | $9.82 | 74,000 | — | — |
| 1997-01-21 | $9.38 | $9.75 | 69,400 | — | — |
| 1997-01-20 | $9.38 | $9.75 | 41,800 | — | — |
| 1997-01-17 | $9.38 | $9.75 | 111,600 | — | — |
| 1997-01-16 | $9.44 | $9.82 | 63,600 | — | — |
| 1997-01-15 | $9.50 | $9.88 | 92,200 | — | — |
| 1997-01-14 | $9.56 | $9.95 | 139,000 | — | — |
| 1997-01-13 | $9.50 | $9.88 | 61,800 | — | — |
| 1997-01-10 | $9.56 | $9.95 | 104,600 | — | — |
| 1997-01-09 | $9.44 | $9.82 | 89,200 | — | — |
| 1997-01-08 | $9.31 | $9.69 | 79,400 | — | — |
| 1997-01-07 | $9.50 | $9.88 | 73,800 | — | — |
| 1997-01-06 | $9.56 | $9.95 | 199,200 | — | — |
| 1997-01-03 | $9.38 | $9.75 | 118,000 | — | — |
| 1997-01-02 | $9.56 | $9.95 | 158,600 | — | — |