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
- 1993-04-23 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 | $13.88 | $14.41 | 101,200 | — | — |
| 1997-12-30 | $13.42 | $13.94 | 174,000 | — | — |
| 1997-12-29 | $13.41 | $13.93 | 163,600 | — | — |
| 1997-12-26 | $13.20 | $13.72 | 28,400 | — | — |
| 1997-12-24 | $13.23 | $13.75 | 54,000 | — | — |
| 1997-12-23 | $13.28 | $13.80 | 140,400 | — | — |
| 1997-12-22 | $13.39 | $13.91 | 310,800 | — | — |
| 1997-12-19 | $13.45 | $13.98 | 54,800 | — | — |
| 1997-12-18 | $13.63 | $14.15 | 133,600 | — | — |
| 1997-12-17 | $13.98 | $14.53 | 76,000 | — | — |
| 1997-12-16 | $14.09 | $14.64 | 222,400 | — | — |
| 1997-12-15 | $14.00 | $14.54 | 40,800 | — | — |
| 1997-12-12 | $14.09 | $14.64 | 35,200 | — | — |
| 1997-12-11 | $13.97 | $14.51 | 34,000 | — | — |
| 1997-12-10 | $14.06 | $14.61 | 189,600 | — | — |
| 1997-12-09 | $14.30 | $14.85 | 150,000 | — | — |
| 1997-12-08 | $14.50 | $15.06 | 44,000 | — | — |
| 1997-12-05 | $14.69 | $15.26 | 181,200 | — | — |
| 1997-12-04 | $14.64 | $15.21 | 83,600 | — | — |
| 1997-12-03 | $14.63 | $15.19 | 124,400 | — | — |
| 1997-12-02 | $14.31 | $14.87 | 85,200 | — | — |
| 1997-12-01 | $14.56 | $15.13 | 168,800 | — | — |
| 1997-11-28 | $14.25 | $14.80 | 6,000 | — | — |
| 1997-11-26 | $14.22 | $14.77 | 24,000 | — | — |
| 1997-11-25 | $14.14 | $14.69 | 44,000 | — | — |
| 1997-11-24 | $14.11 | $14.66 | 57,200 | — | — |
| 1997-11-21 | $14.11 | $14.66 | 60,400 | — | — |
| 1997-11-20 | $14.14 | $14.69 | 135,200 | — | — |
| 1997-11-19 | $14.20 | $14.75 | 118,800 | — | — |
| 1997-11-18 | $13.64 | $14.17 | 82,800 | — | — |
| 1997-11-17 | $13.95 | $14.49 | 208,400 | — | — |
| 1997-11-14 | $13.16 | $13.67 | 117,600 | — | — |
| 1997-11-13 | $12.69 | $13.18 | 108,800 | — | — |
| 1997-11-12 | $12.81 | $13.31 | 64,800 | — | — |
| 1997-11-11 | $13.13 | $13.63 | 59,200 | — | — |
| 1997-11-10 | $13.19 | $13.70 | 68,800 | — | — |
| 1997-11-07 | $13.47 | $13.99 | 35,600 | — | — |
| 1997-11-06 | $13.75 | $14.28 | 456,000 | — | — |
| 1997-11-05 | $14.00 | $14.54 | 21,200 | — | — |
| 1997-11-04 | $14.00 | $14.54 | 53,600 | — | — |
| 1997-11-03 | $14.06 | $14.61 | 78,800 | — | — |
| 1997-10-31 | $13.73 | $14.27 | 138,800 | — | — |
| 1997-10-30 | $13.63 | $14.13 | 112,400 | — | — |
| 1997-10-29 | $13.94 | $14.46 | 122,000 | — | — |
| 1997-10-28 | $13.70 | $14.21 | 151,200 | — | — |
| 1997-10-27 | $13.64 | $14.15 | 116,000 | — | — |
| 1997-10-24 | $14.23 | $14.77 | 150,400 | — | — |
| 1997-10-23 | $13.80 | $14.31 | 379,600 | — | — |
| 1997-10-22 | $14.22 | $14.75 | 55,200 | — | — |
| 1997-10-21 | $13.94 | $14.46 | 112,000 | — | — |
| 1997-10-20 | $13.75 | $14.26 | 98,800 | — | — |
| 1997-10-17 | $13.53 | $14.04 | 129,200 | — | — |
| 1997-10-16 | $13.92 | $14.44 | 114,800 | — | — |
| 1997-10-15 | $14.06 | $14.59 | 67,600 | — | — |
| 1997-10-14 | $14.23 | $14.77 | 30,400 | — | — |
| 1997-10-13 | $14.31 | $14.85 | 159,600 | — | — |
| 1997-10-10 | $14.19 | $14.72 | 57,200 | — | — |
| 1997-10-09 | $14.22 | $14.75 | 26,800 | — | — |
| 1997-10-08 | $14.25 | $14.78 | 126,800 | — | — |
| 1997-10-07 | $14.22 | $14.75 | 138,800 | — | — |
| 1997-10-06 | $14.19 | $14.72 | 61,200 | — | — |
| 1997-10-03 | $14.00 | $14.52 | 138,400 | — | — |
| 1997-10-02 | $14.13 | $14.65 | 35,200 | — | — |
| 1997-10-01 | $14.09 | $14.62 | 81,600 | — | — |
| 1997-09-30 | $13.98 | $14.51 | 118,800 | — | — |
| 1997-09-29 | $13.91 | $14.43 | 111,600 | — | — |
| 1997-09-26 | $13.98 | $14.51 | 63,600 | — | — |
| 1997-09-25 | $14.25 | $14.78 | 48,400 | — | — |
| 1997-09-24 | $14.25 | $14.78 | 121,600 | — | — |
| 1997-09-23 | $14.16 | $14.68 | 197,600 | — | — |
| 1997-09-22 | $13.91 | $14.43 | 54,000 | — | — |
| 1997-09-19 | $14.13 | $14.65 | 91,600 | — | — |
| 1997-09-18 | $13.97 | $14.49 | 101,600 | — | — |
| 1997-09-17 | $14.16 | $14.68 | 110,400 | — | — |
| 1997-09-16 | $14.22 | $14.75 | 121,200 | — | — |
| 1997-09-15 | $14.00 | $14.52 | 83,600 | — | — |
| 1997-09-12 | $14.00 | $14.52 | 206,000 | — | — |
| 1997-09-11 | $14.00 | $14.52 | 74,800 | — | — |
| 1997-09-10 | $13.97 | $14.49 | 131,200 | — | — |
| 1997-09-09 | $13.92 | $14.44 | 293,600 | — | — |
| 1997-09-08 | $13.72 | $14.23 | 270,800 | — | — |
| 1997-09-05 | $13.95 | $14.47 | 63,200 | — | — |
| 1997-09-04 | $14.08 | $14.60 | 333,600 | — | — |
| 1997-09-03 | $14.34 | $14.88 | 231,200 | — | — |
| 1997-09-02 | $14.61 | $15.15 | 117,600 | — | — |
| 1997-08-29 | $14.06 | $14.59 | 77,200 | — | — |
| 1997-08-28 | $13.89 | $14.41 | 66,800 | — | — |
| 1997-08-27 | $13.88 | $14.39 | 114,400 | — | — |
| 1997-08-26 | $13.47 | $13.97 | 198,400 | — | — |
| 1997-08-25 | $13.41 | $13.91 | 20,800 | — | — |
| 1997-08-22 | $13.41 | $13.91 | 63,600 | — | — |
| 1997-08-21 | $13.31 | $13.81 | 82,400 | — | — |
| 1997-08-20 | $13.31 | $13.81 | 152,800 | — | — |
| 1997-08-19 | $13.50 | $14.00 | 67,600 | — | — |
| 1997-08-18 | $13.25 | $13.74 | 264,800 | — | — |
| 1997-08-15 | $13.63 | $14.13 | 178,400 | — | — |
| 1997-08-14 | $13.64 | $14.15 | 26,000 | — | — |
| 1997-08-13 | $13.64 | $14.15 | 158,400 | — | — |
| 1997-08-12 | $13.69 | $14.20 | 218,800 | — | — |
| 1997-08-11 | $13.73 | $14.25 | 124,800 | — | — |
| 1997-08-08 | $13.56 | $14.07 | 217,600 | — | — |
| 1997-08-07 | $13.91 | $14.43 | 163,600 | — | — |
| 1997-08-06 | $13.59 | $14.10 | 405,600 | — | — |
| 1997-08-05 | $13.44 | $13.94 | 98,800 | — | — |
| 1997-08-04 | $13.17 | $13.66 | 130,400 | — | — |
| 1997-08-01 | $12.94 | $13.42 | 144,800 | — | — |
| 1997-07-31 | $12.72 | $13.17 | 181,600 | — | — |
| 1997-07-30 | $12.63 | $13.08 | 190,800 | — | — |
| 1997-07-29 | $12.39 | $12.83 | 220,400 | — | — |
| 1997-07-28 | $12.19 | $12.62 | 124,400 | — | — |
| 1997-07-25 | $12.00 | $12.43 | 214,400 | — | — |
| 1997-07-24 | $11.94 | $12.36 | 659,600 | — | — |
| 1997-07-23 | $11.38 | $11.78 | 119,200 | — | — |
| 1997-07-22 | $11.31 | $11.72 | 69,200 | — | — |
| 1997-07-21 | $11.25 | $11.65 | 68,000 | — | — |
| 1997-07-18 | $11.44 | $11.85 | 110,400 | — | — |
| 1997-07-17 | $11.56 | $11.98 | 128,000 | — | — |
| 1997-07-16 | $11.72 | $12.14 | 111,600 | — | — |
| 1997-07-15 | $11.56 | $11.98 | 28,400 | — | — |
| 1997-07-14 | $11.52 | $11.93 | 71,200 | — | — |
| 1997-07-11 | $11.45 | $11.86 | 118,800 | — | — |
| 1997-07-10 | $11.34 | $11.75 | 26,400 | — | — |
| 1997-07-09 | $11.19 | $11.59 | 215,200 | — | — |
| 1997-07-08 | $11.13 | $11.52 | 50,000 | — | — |
| 1997-07-07 | $11.22 | $11.62 | 28,000 | — | — |
| 1997-07-03 | $11.36 | $11.76 | 16,000 | — | — |
| 1997-07-02 | $11.28 | $11.68 | 60,400 | — | — |
| 1997-07-01 | $11.41 | $11.81 | 152,800 | — | — |
| 1997-06-30 | $11.31 | $11.72 | 190,400 | — | — |
| 1997-06-27 | $11.09 | $11.49 | 153,600 | — | — |
| 1997-06-26 | $10.72 | $11.10 | 86,800 | — | — |
| 1997-06-25 | $10.98 | $11.38 | 58,000 | — | — |
| 1997-06-24 | $10.88 | $11.26 | 68,800 | — | — |
| 1997-06-23 | $10.88 | $11.26 | 102,000 | — | — |
| 1997-06-20 | $10.94 | $11.33 | 171,200 | — | — |
| 1997-06-19 | $10.97 | $11.36 | 93,200 | — | — |
| 1997-06-18 | $11.00 | $11.39 | 54,000 | — | — |
| 1997-06-17 | $10.94 | $11.33 | 205,600 | — | — |
| 1997-06-16 | $10.84 | $11.23 | 32,000 | — | — |
| 1997-06-13 | $11.00 | $11.39 | 67,600 | — | — |
| 1997-06-12 | $10.94 | $11.33 | 47,200 | — | — |
| 1997-06-11 | $10.75 | $11.13 | 133,200 | — | — |
| 1997-06-10 | $11.00 | $11.39 | 68,000 | — | — |
| 1997-06-09 | $11.22 | $11.62 | 71,600 | — | — |
| 1997-06-06 | $11.38 | $11.78 | 242,400 | — | — |
| 1997-06-05 | $11.16 | $11.55 | 152,000 | — | — |
| 1997-06-04 | $11.31 | $11.72 | 52,800 | — | — |
| 1997-06-03 | $11.25 | $11.65 | 126,800 | — | — |
| 1997-06-02 | $11.25 | $11.65 | 299,600 | — | — |
| 1997-05-30 | $11.09 | $11.49 | 46,800 | — | — |
| 1997-05-29 | $11.06 | $11.46 | 42,800 | — | — |
| 1997-05-28 | $11.00 | $11.39 | 122,400 | — | — |
| 1997-05-27 | $11.06 | $11.46 | 83,600 | — | — |
| 1997-05-23 | $10.84 | $11.23 | 28,800 | — | — |
| 1997-05-22 | $10.75 | $11.13 | 93,200 | — | — |
| 1997-05-21 | $10.56 | $10.94 | 104,000 | — | — |
| 1997-05-20 | $10.53 | $10.91 | 264,400 | — | — |
| 1997-05-19 | $10.44 | $10.81 | 35,200 | — | — |
| 1997-05-16 | $10.25 | $10.62 | 61,600 | — | — |
| 1997-05-15 | $10.31 | $10.68 | 118,800 | — | — |
| 1997-05-14 | $10.19 | $10.55 | 29,600 | — | — |
| 1997-05-13 | $10.28 | $10.65 | 79,200 | — | — |
| 1997-05-12 | $10.53 | $10.91 | 147,200 | — | — |
| 1997-05-09 | $10.25 | $10.62 | 60,000 | — | — |
| 1997-05-08 | $10.25 | $10.62 | 74,000 | — | — |
| 1997-05-07 | $10.19 | $10.55 | 86,800 | — | — |
| 1997-05-06 | $10.19 | $10.55 | 144,400 | — | — |
| 1997-05-05 | $10.09 | $10.45 | 172,800 | — | — |
| 1997-05-02 | $10.06 | $10.40 | 191,600 | — | — |
| 1997-05-01 | $9.94 | $10.27 | 153,200 | — | — |
| 1997-04-30 | $10.00 | $10.34 | 154,000 | — | — |
| 1997-04-29 | $9.97 | $10.31 | 316,400 | — | — |
| 1997-04-28 | $9.84 | $10.18 | 219,200 | — | — |
| 1997-04-25 | $9.91 | $10.24 | 284,400 | — | — |
| 1997-04-24 | $9.94 | $10.27 | 477,200 | — | — |
| 1997-04-23 | $9.66 | $9.98 | 351,600 | — | — |
| 1997-04-22 | $9.59 | $9.92 | 117,200 | — | — |
| 1997-04-21 | $9.50 | $9.82 | 122,000 | — | — |
| 1997-04-18 | $9.38 | $9.69 | 90,400 | — | — |
| 1997-04-17 | $9.13 | $9.43 | 73,600 | — | — |
| 1997-04-16 | $9.03 | $9.34 | 466,400 | — | — |
| 1997-04-15 | $9.03 | $9.34 | 598,000 | — | — |
| 1997-04-14 | $9.25 | $9.56 | 30,800 | — | — |
| 1997-04-11 | $9.38 | $9.69 | 17,200 | — | — |
| 1997-04-10 | $9.41 | $9.72 | 41,200 | — | — |
| 1997-04-09 | $9.47 | $9.79 | 37,600 | — | — |
| 1997-04-08 | $9.53 | $9.85 | 46,400 | — | — |
| 1997-04-07 | $9.53 | $9.85 | 225,200 | — | — |
| 1997-04-04 | $9.50 | $9.82 | 71,600 | — | — |
| 1997-04-03 | $9.47 | $9.79 | 111,200 | — | — |
| 1997-04-02 | $9.50 | $9.82 | 14,800 | — | — |
| 1997-04-01 | $9.56 | $9.89 | 166,400 | — | — |
| 1997-03-31 | $9.56 | $9.89 | 176,400 | — | — |
| 1997-03-27 | $9.66 | $9.98 | 100,800 | — | — |
| 1997-03-26 | $9.81 | $10.14 | 208,800 | — | — |
| 1997-03-25 | $9.78 | $10.11 | 313,600 | — | — |
| 1997-03-24 | $9.72 | $10.05 | 72,400 | — | — |
| 1997-03-21 | $10.00 | $10.34 | 66,000 | — | — |
| 1997-03-20 | $9.97 | $10.31 | 111,200 | — | — |
| 1997-03-19 | $9.88 | $10.21 | 58,800 | — | — |
| 1997-03-18 | $9.59 | $9.92 | 148,000 | — | — |
| 1997-03-17 | $9.63 | $9.95 | 80,800 | — | — |
| 1997-03-14 | $9.56 | $9.89 | 69,200 | — | — |
| 1997-03-13 | $9.66 | $9.98 | 107,200 | — | — |
| 1997-03-12 | $9.81 | $10.14 | 101,200 | — | — |
| 1997-03-11 | $10.03 | $10.37 | 72,400 | — | — |
| 1997-03-10 | $10.00 | $10.34 | 85,600 | — | — |
| 1997-03-07 | $10.00 | $10.34 | 170,000 | — | — |
| 1997-03-06 | $10.03 | $10.37 | 81,600 | — | — |
| 1997-03-05 | $10.13 | $10.47 | 182,800 | — | — |
| 1997-03-04 | $10.06 | $10.40 | 89,200 | — | — |
| 1997-03-03 | $9.97 | $10.31 | 205,600 | — | — |
| 1997-02-28 | $9.94 | $10.27 | 257,600 | — | — |
| 1997-02-27 | $9.81 | $10.14 | 116,400 | — | — |
| 1997-02-26 | $9.69 | $10.02 | 159,200 | — | — |
| 1997-02-25 | $9.66 | $9.98 | 90,000 | — | — |
| 1997-02-24 | $9.63 | $9.95 | 118,400 | — | — |
| 1997-02-21 | $9.59 | $9.92 | 400,000 | — | — |
| 1997-02-20 | $9.19 | $9.50 | 556,800 | — | — |
| 1997-02-19 | $8.78 | $9.08 | 83,600 | — | — |
| 1997-02-18 | $8.75 | $9.05 | 138,800 | — | — |
| 1997-02-14 | $8.94 | $9.24 | 153,200 | — | — |
| 1997-02-13 | $9.00 | $9.30 | 273,600 | — | — |
| 1997-02-12 | $9.03 | $9.34 | 126,800 | — | — |
| 1997-02-11 | $8.81 | $9.11 | 39,600 | — | — |
| 1997-02-10 | $8.84 | $9.14 | 195,600 | — | — |
| 1997-02-07 | $8.78 | $9.08 | 39,200 | — | — |
| 1997-02-06 | $8.78 | $9.08 | 84,000 | — | — |
| 1997-02-05 | $8.78 | $9.08 | 120,800 | — | — |
| 1997-02-04 | $8.78 | $9.08 | 180,400 | — | — |
| 1997-02-03 | $8.78 | $9.08 | 340,800 | — | — |
| 1997-01-31 | $8.38 | $8.64 | 153,200 | — | — |
| 1997-01-30 | $8.31 | $8.58 | 458,400 | — | — |
| 1997-01-29 | $8.22 | $8.48 | 126,400 | — | — |
| 1997-01-28 | $8.25 | $8.51 | 119,600 | — | — |
| 1997-01-27 | $8.44 | $8.71 | 42,400 | — | — |
| 1997-01-24 | $8.50 | $8.77 | 61,600 | — | — |
| 1997-01-23 | $8.47 | $8.74 | 40,000 | — | — |
| 1997-01-22 | $8.41 | $8.67 | 141,200 | — | — |
| 1997-01-21 | $8.41 | $8.67 | 335,200 | — | — |
| 1997-01-20 | $8.59 | $8.87 | 227,200 | — | — |
| 1997-01-17 | $8.75 | $9.03 | 374,000 | — | — |
| 1997-01-16 | $8.69 | $8.96 | 143,200 | — | — |
| 1997-01-15 | $8.72 | $9.00 | 104,000 | — | — |
| 1997-01-14 | $8.72 | $9.00 | 107,600 | — | — |
| 1997-01-13 | $8.88 | $9.16 | 50,400 | — | — |
| 1997-01-10 | $8.91 | $9.19 | 92,000 | — | — |
| 1997-01-09 | $8.97 | $9.25 | 41,200 | — | — |
| 1997-01-08 | $8.91 | $9.19 | 25,200 | — | — |
| 1997-01-07 | $8.94 | $9.22 | 64,800 | — | — |
| 1997-01-06 | $8.97 | $9.25 | 354,000 | — | — |
| 1997-01-03 | $8.69 | $8.96 | 54,000 | — | — |
| 1997-01-02 | $8.75 | $9.03 | 287,200 | — | — |