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
- 1996-09-26 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 | $15.63 | $15.63 | 115,000 | — | — |
| 1997-12-30 | $15.19 | $15.19 | 378,600 | — | — |
| 1997-12-29 | $15.00 | $15.00 | 249,800 | — | — |
| 1997-12-26 | $15.00 | $15.00 | 98,600 | — | — |
| 1997-12-24 | $14.94 | $14.94 | 88,600 | — | — |
| 1997-12-23 | $14.31 | $14.31 | 149,400 | — | — |
| 1997-12-22 | $14.13 | $14.12 | 154,800 | — | — |
| 1997-12-19 | $14.34 | $14.34 | 238,600 | — | — |
| 1997-12-18 | $13.75 | $13.75 | 546,800 | — | — |
| 1997-12-17 | $15.13 | $15.13 | 138,000 | — | — |
| 1997-12-16 | $15.19 | $15.19 | 101,800 | — | — |
| 1997-12-15 | $15.19 | $15.19 | 475,800 | — | — |
| 1997-12-12 | $16.38 | $16.38 | 541,000 | — | — |
| 1997-12-11 | $15.63 | $15.63 | 365,800 | — | — |
| 1997-12-10 | $15.72 | $15.72 | 203,600 | — | — |
| 1997-12-09 | $16.00 | $16.00 | 359,600 | — | — |
| 1997-12-08 | $15.56 | $15.56 | 380,400 | — | — |
| 1997-12-05 | $15.31 | $15.31 | 401,000 | — | — |
| 1997-12-04 | $14.97 | $14.97 | 339,400 | — | — |
| 1997-12-03 | $14.88 | $14.88 | 312,000 | — | — |
| 1997-12-02 | $14.84 | $14.84 | 205,600 | — | — |
| 1997-12-01 | $15.19 | $15.19 | 665,000 | — | — |
| 1997-11-28 | $14.97 | $14.97 | 162,400 | — | — |
| 1997-11-26 | $14.88 | $14.88 | 177,400 | — | — |
| 1997-11-25 | $14.63 | $14.63 | 969,600 | — | — |
| 1997-11-24 | $15.13 | $15.13 | 226,000 | — | — |
| 1997-11-21 | $16.22 | $16.22 | 542,200 | — | — |
| 1997-11-20 | $17.13 | $17.13 | 715,600 | — | — |
| 1997-11-19 | $16.75 | $16.75 | 238,200 | — | — |
| 1997-11-18 | $15.81 | $15.81 | 340,200 | — | — |
| 1997-11-17 | $15.31 | $15.31 | 315,600 | — | — |
| 1997-11-14 | $15.00 | $15.00 | 234,800 | — | — |
| 1997-11-13 | $15.78 | $15.78 | 548,200 | — | — |
| 1997-11-12 | $15.06 | $15.06 | 1,195,400 | — | — |
| 1997-11-11 | $13.25 | $13.25 | 94,200 | — | — |
| 1997-11-10 | $13.25 | $13.25 | 390,200 | — | — |
| 1997-11-07 | $12.88 | $12.88 | 90,400 | — | — |
| 1997-11-06 | $13.00 | $13.00 | 54,200 | — | — |
| 1997-11-05 | $12.91 | $12.91 | 74,000 | — | — |
| 1997-11-04 | $12.84 | $12.84 | 121,600 | — | — |
| 1997-11-03 | $13.09 | $13.09 | 194,000 | — | — |
| 1997-10-31 | $13.00 | $13.00 | 458,600 | — | — |
| 1997-10-30 | $11.88 | $11.88 | 229,400 | — | — |
| 1997-10-29 | $11.75 | $11.75 | 186,400 | — | — |
| 1997-10-28 | $10.50 | $10.50 | 248,200 | — | — |
| 1997-10-27 | $10.91 | $10.91 | 167,000 | — | — |
| 1997-10-24 | $11.88 | $11.88 | 399,400 | — | — |
| 1997-10-23 | $11.47 | $11.47 | 237,800 | — | — |
| 1997-10-22 | $11.41 | $11.41 | 127,600 | — | — |
| 1997-10-21 | $11.63 | $11.63 | 114,200 | — | — |
| 1997-10-20 | $11.88 | $11.88 | 42,200 | — | — |
| 1997-10-17 | $11.56 | $11.56 | 84,400 | — | — |
| 1997-10-16 | $11.59 | $11.59 | 90,800 | — | — |
| 1997-10-15 | $11.88 | $11.88 | 59,400 | — | — |
| 1997-10-14 | $12.16 | $12.16 | 45,200 | — | — |
| 1997-10-13 | $12.19 | $12.19 | 190,000 | — | — |
| 1997-10-10 | $12.06 | $12.06 | 64,000 | — | — |
| 1997-10-09 | $12.22 | $12.22 | 173,800 | — | — |
| 1997-10-08 | $12.47 | $12.47 | 112,400 | — | — |
| 1997-10-07 | $13.00 | $13.00 | 130,200 | — | — |
| 1997-10-06 | $13.50 | $13.50 | 111,600 | — | — |
| 1997-10-03 | $13.38 | $13.38 | 78,200 | — | — |
| 1997-10-02 | $13.19 | $13.19 | 47,400 | — | — |
| 1997-10-01 | $13.03 | $13.03 | 17,000 | — | — |
| 1997-09-30 | $13.13 | $13.13 | 79,400 | — | — |
| 1997-09-29 | $13.44 | $13.44 | 180,400 | — | — |
| 1997-09-26 | $12.94 | $12.94 | 93,000 | — | — |
| 1997-09-25 | $12.63 | $12.63 | 319,600 | — | — |
| 1997-09-24 | $12.88 | $12.88 | 391,800 | — | — |
| 1997-09-23 | $13.03 | $13.03 | 537,600 | — | — |
| 1997-09-22 | $13.25 | $13.25 | 96,000 | — | — |
| 1997-09-19 | $13.63 | $13.63 | 161,200 | — | — |
| 1997-09-18 | $13.41 | $13.41 | 192,800 | — | — |
| 1997-09-17 | $13.00 | $13.00 | 137,200 | — | — |
| 1997-09-16 | $13.31 | $13.31 | 99,000 | — | — |
| 1997-09-15 | $13.22 | $13.22 | 111,400 | — | — |
| 1997-09-12 | $13.44 | $13.44 | 301,400 | — | — |
| 1997-09-11 | $13.09 | $13.09 | 350,200 | — | — |
| 1997-09-10 | $12.69 | $12.69 | 151,800 | — | — |
| 1997-09-09 | $12.59 | $12.59 | 107,600 | — | — |
| 1997-09-08 | $12.41 | $12.41 | 53,400 | — | — |
| 1997-09-05 | $12.44 | $12.44 | 81,400 | — | — |
| 1997-09-04 | $12.34 | $12.34 | 196,400 | — | — |
| 1997-09-03 | $12.44 | $12.44 | 246,800 | — | — |
| 1997-09-02 | $12.50 | $12.50 | 157,400 | — | — |
| 1997-08-29 | $12.00 | $12.00 | 33,600 | — | — |
| 1997-08-28 | $11.94 | $11.94 | 66,200 | — | — |
| 1997-08-27 | $12.00 | $12.00 | 428,400 | — | — |
| 1997-08-26 | $11.31 | $11.31 | 236,200 | — | — |
| 1997-08-25 | $10.81 | $10.81 | 272,400 | — | — |
| 1997-08-22 | $10.94 | $10.94 | 61,200 | — | — |
| 1997-08-21 | $10.97 | $10.97 | 58,200 | — | — |
| 1997-08-20 | $11.19 | $11.19 | 208,600 | — | — |
| 1997-08-19 | $10.94 | $10.94 | 126,600 | — | — |
| 1997-08-18 | $10.44 | $10.44 | 257,600 | — | — |
| 1997-08-15 | $10.38 | $10.38 | 254,400 | — | — |
| 1997-08-14 | $10.63 | $10.63 | 133,400 | — | — |
| 1997-08-13 | $11.00 | $11.00 | 507,800 | — | — |
| 1997-08-12 | $11.06 | $11.06 | 1,620,800 | — | — |
| 1997-08-11 | $10.81 | $10.81 | 643,600 | — | — |
| 1997-08-08 | $10.34 | $10.34 | 308,000 | — | — |
| 1997-08-07 | $10.44 | $10.44 | 179,800 | — | — |
| 1997-08-06 | $10.50 | $10.50 | 336,400 | — | — |
| 1997-08-05 | $10.13 | $10.13 | 347,200 | — | — |
| 1997-08-04 | $9.63 | $9.63 | 141,600 | — | — |
| 1997-08-01 | $9.69 | $9.69 | 163,400 | — | — |
| 1997-07-31 | $9.94 | $9.94 | 240,200 | — | — |
| 1997-07-30 | $10.00 | $10.00 | 157,200 | — | — |
| 1997-07-29 | $9.91 | $9.91 | 162,200 | — | — |
| 1997-07-28 | $9.88 | $9.88 | 94,800 | — | — |
| 1997-07-25 | $9.97 | $9.97 | 64,200 | — | — |
| 1997-07-24 | $10.13 | $10.13 | 71,200 | — | — |
| 1997-07-23 | $9.75 | $9.75 | 170,200 | — | — |
| 1997-07-22 | $9.50 | $9.50 | 87,400 | — | — |
| 1997-07-21 | $9.38 | $9.38 | 86,600 | — | — |
| 1997-07-18 | $9.44 | $9.44 | 86,200 | — | — |
| 1997-07-17 | $9.47 | $9.47 | 201,600 | — | — |
| 1997-07-16 | $9.41 | $9.41 | 247,400 | — | — |
| 1997-07-15 | $9.19 | $9.19 | 672,400 | — | — |
| 1997-07-14 | $9.13 | $9.13 | 600,000 | — | — |
| 1997-07-11 | $10.00 | $10.00 | 201,600 | — | — |
| 1997-07-10 | $10.00 | $10.00 | 132,400 | — | — |
| 1997-07-09 | $9.94 | $9.94 | 99,400 | — | — |
| 1997-07-08 | $10.19 | $10.19 | 108,200 | — | — |
| 1997-07-07 | $10.25 | $10.25 | 358,200 | — | — |
| 1997-07-03 | $9.94 | $9.94 | 145,200 | — | — |
| 1997-07-02 | $10.13 | $10.13 | 492,800 | — | — |
| 1997-07-01 | $9.50 | $9.50 | 472,800 | — | — |
| 1997-06-30 | $9.13 | $9.13 | 117,800 | — | — |
| 1997-06-27 | $8.78 | $8.78 | 111,200 | — | — |
| 1997-06-26 | $8.63 | $8.63 | 92,400 | — | — |
| 1997-06-25 | $8.81 | $8.81 | 22,200 | — | — |
| 1997-06-24 | $8.63 | $8.63 | 197,200 | — | — |
| 1997-06-23 | $8.69 | $8.69 | 114,200 | — | — |
| 1997-06-20 | $9.00 | $9.00 | 120,400 | — | — |
| 1997-06-19 | $9.13 | $9.13 | 69,200 | — | — |
| 1997-06-18 | $9.31 | $9.31 | 35,200 | — | — |
| 1997-06-17 | $9.31 | $9.31 | 122,600 | — | — |
| 1997-06-16 | $9.50 | $9.50 | 19,600 | — | — |
| 1997-06-13 | $9.38 | $9.38 | 101,600 | — | — |
| 1997-06-12 | $9.50 | $9.50 | 52,400 | — | — |
| 1997-06-11 | $9.69 | $9.69 | 81,400 | — | — |
| 1997-06-10 | $9.63 | $9.63 | 140,200 | — | — |
| 1997-06-09 | $9.50 | $9.50 | 139,800 | — | — |
| 1997-06-06 | $9.25 | $9.25 | 974,200 | — | — |
| 1997-06-05 | $9.00 | $9.00 | 59,000 | — | — |
| 1997-06-04 | $8.94 | $8.94 | 58,600 | — | — |
| 1997-06-03 | $9.06 | $9.06 | 195,000 | — | — |
| 1997-06-02 | $9.13 | $9.13 | 690,200 | — | — |
| 1997-05-30 | $8.69 | $8.69 | 102,200 | — | — |
| 1997-05-29 | $8.69 | $8.69 | 32,200 | — | — |
| 1997-05-28 | $8.75 | $8.75 | 370,800 | — | — |
| 1997-05-27 | $8.88 | $8.88 | 218,000 | — | — |
| 1997-05-23 | $9.00 | $9.00 | 288,200 | — | — |
| 1997-05-22 | $9.00 | $9.00 | 48,200 | — | — |
| 1997-05-21 | $9.06 | $9.06 | 249,600 | — | — |
| 1997-05-20 | $9.13 | $9.13 | 134,600 | — | — |
| 1997-05-19 | $9.19 | $9.19 | 288,600 | — | — |
| 1997-05-16 | $9.00 | $9.00 | 269,200 | — | — |
| 1997-05-15 | $9.13 | $9.13 | 415,000 | — | — |
| 1997-05-14 | $8.63 | $8.63 | 959,800 | — | — |
| 1997-05-13 | $8.00 | $8.00 | 63,600 | — | — |
| 1997-05-12 | $8.06 | $8.06 | 90,000 | — | — |
| 1997-05-09 | $8.13 | $8.13 | 67,600 | — | — |
| 1997-05-08 | $8.19 | $8.19 | 129,200 | — | — |
| 1997-05-07 | $7.88 | $7.88 | 83,800 | — | — |
| 1997-05-06 | $8.00 | $8.00 | 65,400 | — | — |
| 1997-05-05 | $8.00 | $8.00 | 52,600 | — | — |
| 1997-05-02 | $7.63 | $7.63 | 83,200 | — | — |
| 1997-05-01 | $7.44 | $7.44 | 53,200 | — | — |
| 1997-04-30 | $7.31 | $7.31 | 146,600 | — | — |
| 1997-04-29 | $7.00 | $7.00 | 284,400 | — | — |
| 1997-04-28 | $7.00 | $7.00 | 38,600 | — | — |
| 1997-04-25 | $7.00 | $7.00 | 120,200 | — | — |
| 1997-04-24 | $7.13 | $7.13 | 336,600 | — | — |
| 1997-04-23 | $7.25 | $7.25 | 641,800 | — | — |
| 1997-04-22 | $7.00 | $7.00 | 597,600 | — | — |
| 1997-04-21 | $6.56 | $6.56 | 114,000 | — | — |
| 1997-04-18 | $6.69 | $6.69 | 32,200 | — | — |
| 1997-04-17 | $6.69 | $6.69 | 346,800 | — | — |
| 1997-04-16 | $6.44 | $6.44 | 92,800 | — | — |
| 1997-04-15 | $6.56 | $6.56 | 1,060,800 | — | — |
| 1997-04-14 | $6.50 | $6.50 | 269,000 | — | — |
| 1997-04-11 | $7.00 | $7.00 | 55,800 | — | — |
| 1997-04-10 | $7.25 | $7.25 | 59,400 | — | — |
| 1997-04-09 | $7.31 | $7.31 | 46,400 | — | — |
| 1997-04-08 | $7.38 | $7.38 | 74,800 | — | — |
| 1997-04-07 | $7.56 | $7.56 | 42,800 | — | — |
| 1997-04-04 | $7.50 | $7.50 | 101,600 | — | — |
| 1997-04-03 | $7.00 | $7.00 | 194,400 | — | — |
| 1997-04-02 | $7.38 | $7.38 | 140,200 | — | — |
| 1997-04-01 | $7.31 | $7.31 | 112,800 | — | — |
| 1997-03-31 | $7.63 | $7.63 | 72,400 | — | — |
| 1997-03-27 | $7.69 | $7.69 | 64,400 | — | — |
| 1997-03-26 | $7.75 | $7.75 | 131,000 | — | — |
| 1997-03-25 | $7.88 | $7.88 | 47,400 | — | — |
| 1997-03-24 | $7.94 | $7.94 | 113,600 | — | — |
| 1997-03-21 | $7.94 | $7.94 | 57,000 | — | — |
| 1997-03-20 | $7.94 | $7.94 | 185,400 | — | — |
| 1997-03-19 | $8.06 | $8.06 | 42,200 | — | — |
| 1997-03-18 | $8.31 | $8.31 | 35,400 | — | — |
| 1997-03-17 | $8.31 | $8.31 | 241,800 | — | — |
| 1997-03-14 | $8.19 | $8.19 | 52,400 | — | — |
| 1997-03-13 | $8.13 | $8.13 | 88,400 | — | — |
| 1997-03-12 | $8.38 | $8.38 | 302,200 | — | — |
| 1997-03-11 | $8.25 | $8.25 | 53,000 | — | — |
| 1997-03-10 | $8.31 | $8.31 | 93,200 | — | — |
| 1997-03-07 | $8.38 | $8.38 | 57,200 | — | — |
| 1997-03-06 | $8.44 | $8.44 | 434,400 | — | — |
| 1997-03-05 | $8.31 | $8.31 | 137,800 | — | — |
| 1997-03-04 | $8.44 | $8.44 | 215,800 | — | — |
| 1997-03-03 | $8.44 | $8.44 | 537,200 | — | — |
| 1997-02-28 | $8.69 | $8.69 | 148,800 | — | — |
| 1997-02-27 | $8.69 | $8.69 | 231,400 | — | — |
| 1997-02-26 | $8.63 | $8.63 | 170,000 | — | — |
| 1997-02-25 | $8.63 | $8.63 | 610,600 | — | — |
| 1997-02-24 | $8.81 | $8.81 | 644,800 | — | — |
| 1997-02-21 | $8.31 | $8.31 | 619,200 | — | — |
| 1997-02-20 | $7.81 | $7.81 | 432,200 | — | — |
| 1997-02-19 | $7.63 | $7.63 | 373,800 | — | — |
| 1997-02-18 | $7.38 | $7.38 | 96,600 | — | — |
| 1997-02-14 | $7.50 | $7.50 | 585,600 | — | — |
| 1997-02-13 | $7.31 | $7.31 | 1,221,800 | — | — |
| 1997-02-12 | $6.75 | $6.75 | 227,000 | — | — |
| 1997-02-11 | $6.69 | $6.69 | 77,600 | — | — |
| 1997-02-10 | $6.75 | $6.75 | 119,000 | — | — |
| 1997-02-07 | $6.81 | $6.81 | 50,800 | — | — |
| 1997-02-06 | $6.81 | $6.81 | 118,400 | — | — |
| 1997-02-05 | $6.81 | $6.81 | 751,200 | — | — |
| 1997-02-04 | $6.88 | $6.88 | 477,200 | — | — |
| 1997-02-03 | $6.63 | $6.63 | 905,600 | — | — |
| 1997-01-31 | $6.88 | $6.88 | 558,600 | — | — |
| 1997-01-30 | $7.06 | $7.06 | 440,800 | — | — |
| 1997-01-29 | $7.13 | $7.13 | 343,600 | — | — |
| 1997-01-28 | $7.13 | $7.13 | 198,400 | — | — |
| 1997-01-27 | $7.25 | $7.25 | 139,000 | — | — |
| 1997-01-24 | $7.50 | $7.50 | 143,000 | — | — |
| 1997-01-23 | $7.50 | $7.50 | 65,200 | — | — |
| 1997-01-22 | $7.69 | $7.69 | 130,200 | — | — |
| 1997-01-21 | $7.81 | $7.81 | 106,000 | — | — |
| 1997-01-20 | $7.88 | $7.88 | 67,400 | — | — |
| 1997-01-17 | $7.88 | $7.88 | 234,400 | — | — |
| 1997-01-16 | $7.56 | $7.56 | 141,800 | — | — |
| 1997-01-15 | $7.44 | $7.44 | 358,000 | — | — |
| 1997-01-14 | $7.69 | $7.69 | 130,200 | — | — |
| 1997-01-13 | $8.06 | $8.06 | 66,600 | — | — |
| 1997-01-10 | $8.06 | $8.06 | 856,800 | — | — |
| 1997-01-09 | $7.13 | $7.13 | 1,101,600 | — | — |
| 1997-01-08 | $6.31 | $6.31 | 465,000 | — | — |
| 1997-01-07 | $6.50 | $6.50 | 1,021,600 | — | — |
| 1997-01-06 | $6.75 | $6.75 | 924,800 | — | — |
| 1997-01-03 | $8.19 | $8.19 | 52,000 | — | — |
| 1997-01-02 | $8.19 | $8.19 | 56,200 | — | — |