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
- 1996-08-09 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 | $10.25 | $10.25 | 146,700 | — | — |
| 1997-12-30 | $10.00 | $10.00 | 361,000 | — | — |
| 1997-12-29 | $10.13 | $10.12 | 208,400 | — | — |
| 1997-12-26 | $9.50 | $9.50 | 92,500 | — | — |
| 1997-12-24 | $10.13 | $10.12 | 25,200 | — | — |
| 1997-12-23 | $10.00 | $10.00 | 54,500 | — | — |
| 1997-12-22 | $10.25 | $10.25 | 47,600 | — | — |
| 1997-12-19 | $10.75 | $10.75 | 64,600 | — | — |
| 1997-12-18 | $11.00 | $11.00 | 251,800 | — | — |
| 1997-12-17 | $10.88 | $10.88 | 86,400 | — | — |
| 1997-12-16 | $10.75 | $10.75 | 241,500 | — | — |
| 1997-12-15 | $10.75 | $10.75 | 256,700 | — | — |
| 1997-12-12 | $9.38 | $9.37 | 173,300 | — | — |
| 1997-12-11 | $9.94 | $9.94 | 186,600 | — | — |
| 1997-12-10 | $10.34 | $10.34 | 118,900 | — | — |
| 1997-12-09 | $10.63 | $10.63 | 166,800 | — | — |
| 1997-12-08 | $10.88 | $10.88 | 108,500 | — | — |
| 1997-12-05 | $11.00 | $11.00 | 173,000 | — | — |
| 1997-12-04 | $11.00 | $11.00 | 508,300 | — | — |
| 1997-12-03 | $10.00 | $10.00 | 107,800 | — | — |
| 1997-12-02 | $10.00 | $10.00 | 227,400 | — | — |
| 1997-12-01 | $10.00 | $10.00 | 267,800 | — | — |
| 1997-11-28 | $10.00 | $10.00 | 75,500 | — | — |
| 1997-11-26 | $10.00 | $10.00 | 186,000 | — | — |
| 1997-11-25 | $10.06 | $10.06 | 250,300 | — | — |
| 1997-11-24 | $10.38 | $10.38 | 165,800 | — | — |
| 1997-11-21 | $10.88 | $10.88 | 167,800 | — | — |
| 1997-11-20 | $11.00 | $11.00 | 358,300 | — | — |
| 1997-11-19 | $11.63 | $11.62 | 392,800 | — | — |
| 1997-11-18 | $10.75 | $10.75 | 102,900 | — | — |
| 1997-11-17 | $10.88 | $10.88 | 60,400 | — | — |
| 1997-11-14 | $10.38 | $10.38 | 73,000 | — | — |
| 1997-11-13 | $10.25 | $10.25 | 96,000 | — | — |
| 1997-11-12 | $10.00 | $10.00 | 194,600 | — | — |
| 1997-11-11 | $11.00 | $11.00 | 13,400 | — | — |
| 1997-11-10 | $11.34 | $11.34 | 15,000 | — | — |
| 1997-11-07 | $11.50 | $11.50 | 66,900 | — | — |
| 1997-11-06 | $11.50 | $11.50 | 110,200 | — | — |
| 1997-11-05 | $11.75 | $11.75 | 51,200 | — | — |
| 1997-11-04 | $11.63 | $11.62 | 90,500 | — | — |
| 1997-11-03 | $11.94 | $11.94 | 51,500 | — | — |
| 1997-10-31 | $12.13 | $12.13 | 18,400 | — | — |
| 1997-10-30 | $11.81 | $11.81 | 34,200 | — | — |
| 1997-10-29 | $11.81 | $11.81 | 57,200 | — | — |
| 1997-10-28 | $12.50 | $12.50 | 201,700 | — | — |
| 1997-10-27 | $11.38 | $11.37 | 175,600 | — | — |
| 1997-10-24 | $12.31 | $12.31 | 39,600 | — | — |
| 1997-10-23 | $12.56 | $12.56 | 54,400 | — | — |
| 1997-10-22 | $13.00 | $13.00 | 42,400 | — | — |
| 1997-10-21 | $13.00 | $13.00 | 175,400 | — | — |
| 1997-10-20 | $12.69 | $12.69 | 257,200 | — | — |
| 1997-10-17 | $13.38 | $13.37 | 119,400 | — | — |
| 1997-10-16 | $14.00 | $14.00 | 101,700 | — | — |
| 1997-10-15 | $14.31 | $14.31 | 106,400 | — | — |
| 1997-10-14 | $14.63 | $14.62 | 201,500 | — | — |
| 1997-10-13 | $14.63 | $14.62 | 87,900 | — | — |
| 1997-10-10 | $14.38 | $14.37 | 95,900 | — | — |
| 1997-10-09 | $14.44 | $14.44 | 65,900 | — | — |
| 1997-10-08 | $14.75 | $14.75 | 175,300 | — | — |
| 1997-10-07 | $14.63 | $14.62 | 467,000 | — | — |
| 1997-10-06 | $13.94 | $13.94 | 321,100 | — | — |
| 1997-10-03 | $13.88 | $13.88 | 814,400 | — | — |
| 1997-10-02 | $13.69 | $13.69 | 47,300 | — | — |
| 1997-10-01 | $13.94 | $13.94 | 602,000 | — | — |
| 1997-09-30 | $12.63 | $12.62 | 216,600 | — | — |
| 1997-09-29 | $13.06 | $13.06 | 69,500 | — | — |
| 1997-09-26 | $13.31 | $13.31 | 55,400 | — | — |
| 1997-09-25 | $13.38 | $13.37 | 82,100 | — | — |
| 1997-09-24 | $13.38 | $13.37 | 141,300 | — | — |
| 1997-09-23 | $13.88 | $13.88 | 113,700 | — | — |
| 1997-09-22 | $14.50 | $14.50 | 311,200 | — | — |
| 1997-09-19 | $14.13 | $14.13 | 189,400 | — | — |
| 1997-09-18 | $14.31 | $14.31 | 163,200 | — | — |
| 1997-09-17 | $14.13 | $14.13 | 300,100 | — | — |
| 1997-09-16 | $14.13 | $14.13 | 271,200 | — | — |
| 1997-09-15 | $13.38 | $13.37 | 541,400 | — | — |
| 1997-09-12 | $14.06 | $14.06 | 646,300 | — | — |
| 1997-09-11 | $13.50 | $13.50 | 615,400 | — | — |
| 1997-09-10 | $12.25 | $12.25 | 296,600 | — | — |
| 1997-09-09 | $12.13 | $12.13 | 357,900 | — | — |
| 1997-09-08 | $12.38 | $12.38 | 605,400 | — | — |
| 1997-09-05 | $11.00 | $11.00 | 155,000 | — | — |
| 1997-09-04 | $10.63 | $10.63 | 279,100 | — | — |
| 1997-09-03 | $11.00 | $11.00 | 73,900 | — | — |
| 1997-09-02 | $11.69 | $11.69 | 41,800 | — | — |
| 1997-08-29 | $11.75 | $11.75 | 74,600 | — | — |
| 1997-08-28 | $11.63 | $11.62 | 168,300 | — | — |
| 1997-08-27 | $12.06 | $12.06 | 366,400 | — | — |
| 1997-08-26 | $12.00 | $12.00 | 265,600 | — | — |
| 1997-08-25 | $12.00 | $12.00 | 104,700 | — | — |
| 1997-08-22 | $11.88 | $11.87 | 130,800 | — | — |
| 1997-08-21 | $12.13 | $12.13 | 378,900 | — | — |
| 1997-08-20 | $12.63 | $12.62 | 557,400 | — | — |
| 1997-08-19 | $11.00 | $11.00 | 142,600 | — | — |
| 1997-08-18 | $10.25 | $10.25 | 95,100 | — | — |
| 1997-08-15 | $10.25 | $10.25 | 85,000 | — | — |
| 1997-08-14 | $10.63 | $10.63 | 235,400 | — | — |
| 1997-08-13 | $10.25 | $10.25 | 108,500 | — | — |
| 1997-08-12 | $9.88 | $9.87 | 239,800 | — | — |
| 1997-08-11 | $10.00 | $10.00 | 161,900 | — | — |
| 1997-08-08 | $10.13 | $10.12 | 251,600 | — | — |
| 1997-08-07 | $10.25 | $10.25 | 280,600 | — | — |
| 1997-08-06 | $10.25 | $10.25 | 167,800 | — | — |
| 1997-08-05 | $9.94 | $9.94 | 337,800 | — | — |
| 1997-08-04 | $10.38 | $10.38 | 172,900 | — | — |
| 1997-08-01 | $10.50 | $10.50 | 256,600 | — | — |
| 1997-07-31 | $10.56 | $10.56 | 143,200 | — | — |
| 1997-07-30 | $10.69 | $10.69 | 112,700 | — | — |
| 1997-07-29 | $10.63 | $10.63 | 278,400 | — | — |
| 1997-07-28 | $10.63 | $10.63 | 406,400 | — | — |
| 1997-07-25 | $11.31 | $11.31 | 540,900 | — | — |
| 1997-07-24 | $12.00 | $12.00 | 141,100 | — | — |
| 1997-07-23 | $12.00 | $12.00 | 635,300 | — | — |
| 1997-07-22 | $13.63 | $13.62 | 48,500 | — | — |
| 1997-07-21 | $13.75 | $13.75 | 33,600 | — | — |
| 1997-07-18 | $14.25 | $14.25 | 48,200 | — | — |
| 1997-07-17 | $14.56 | $14.56 | 97,100 | — | — |
| 1997-07-16 | $14.50 | $14.50 | 95,700 | — | — |
| 1997-07-15 | $14.63 | $14.62 | 169,300 | — | — |
| 1997-07-14 | $13.50 | $13.50 | 105,800 | — | — |
| 1997-07-11 | $13.75 | $13.75 | 63,200 | — | — |
| 1997-07-10 | $13.00 | $13.00 | 161,300 | — | — |
| 1997-07-09 | $12.63 | $12.62 | 155,500 | — | — |
| 1997-07-08 | $13.63 | $13.62 | 67,000 | — | — |
| 1997-07-07 | $14.13 | $14.13 | 66,800 | — | — |
| 1997-07-03 | $14.00 | $14.00 | 6,200 | — | — |
| 1997-07-02 | $14.13 | $14.13 | 52,100 | — | — |
| 1997-07-01 | $14.38 | $14.37 | 74,800 | — | — |
| 1997-06-30 | $14.75 | $14.75 | 265,100 | — | — |
| 1997-06-27 | $13.88 | $13.88 | 162,100 | — | — |
| 1997-06-26 | $14.75 | $14.75 | 179,400 | — | — |
| 1997-06-25 | $14.88 | $14.87 | 98,200 | — | — |
| 1997-06-24 | $14.81 | $14.81 | 275,000 | — | — |
| 1997-06-23 | $14.50 | $14.50 | 288,500 | — | — |
| 1997-06-20 | $15.88 | $15.88 | 220,100 | — | — |
| 1997-06-19 | $15.75 | $15.75 | 136,200 | — | — |
| 1997-06-18 | $15.50 | $15.50 | 441,200 | — | — |
| 1997-06-17 | $16.13 | $16.12 | 298,400 | — | — |
| 1997-06-16 | $15.63 | $15.62 | 209,400 | — | — |
| 1997-06-13 | $15.94 | $15.94 | 251,600 | — | — |
| 1997-06-12 | $16.00 | $16.00 | 283,400 | — | — |
| 1997-06-11 | $15.63 | $15.62 | 335,900 | — | — |
| 1997-06-10 | $15.38 | $15.37 | 457,600 | — | — |
| 1997-06-09 | $16.50 | $16.50 | 359,700 | — | — |
| 1997-06-06 | $15.38 | $15.37 | 185,400 | — | — |
| 1997-06-05 | $15.50 | $15.50 | 423,300 | — | — |
| 1997-06-04 | $14.63 | $14.62 | 345,600 | — | — |
| 1997-06-03 | $13.75 | $13.75 | 32,400 | — | — |
| 1997-06-02 | $13.75 | $13.75 | 165,400 | — | — |
| 1997-05-30 | $13.75 | $13.75 | 333,700 | — | — |
| 1997-05-29 | $13.88 | $13.88 | 160,600 | — | — |
| 1997-05-28 | $14.00 | $14.00 | 181,000 | — | — |
| 1997-05-27 | $13.50 | $13.50 | 155,100 | — | — |
| 1997-05-23 | $12.94 | $12.94 | 164,700 | — | — |
| 1997-05-22 | $13.50 | $13.50 | 131,000 | — | — |
| 1997-05-21 | $12.75 | $12.75 | 163,700 | — | — |
| 1997-05-20 | $11.88 | $11.87 | 172,900 | — | — |
| 1997-05-19 | $12.25 | $12.25 | 138,800 | — | — |
| 1997-05-16 | $13.00 | $13.00 | 22,500 | — | — |
| 1997-05-15 | $12.88 | $12.87 | 112,200 | — | — |
| 1997-05-14 | $12.75 | $12.75 | 104,000 | — | — |
| 1997-05-13 | $13.44 | $13.44 | 435,600 | — | — |
| 1997-05-12 | $13.00 | $13.00 | 141,000 | — | — |
| 1997-05-09 | $13.13 | $13.12 | 281,100 | — | — |
| 1997-05-08 | $12.50 | $12.50 | 197,300 | — | — |
| 1997-05-07 | $12.38 | $12.38 | 298,300 | — | — |
| 1997-05-06 | $12.38 | $12.38 | 190,700 | — | — |
| 1997-05-05 | $12.38 | $12.38 | 478,400 | — | — |
| 1997-05-02 | $12.00 | $12.00 | 719,700 | — | — |
| 1997-05-01 | $11.00 | $11.00 | 158,500 | — | — |
| 1997-04-30 | $10.50 | $10.50 | 67,500 | — | — |
| 1997-04-29 | $10.25 | $10.25 | 38,500 | — | — |
| 1997-04-28 | $9.88 | $9.87 | 93,700 | — | — |
| 1997-04-25 | $10.00 | $10.00 | 77,400 | — | — |
| 1997-04-24 | $10.13 | $10.12 | 36,800 | — | — |
| 1997-04-23 | $9.88 | $9.87 | 58,200 | — | — |
| 1997-04-22 | $9.75 | $9.75 | 60,200 | — | — |
| 1997-04-21 | $10.25 | $10.25 | 27,000 | — | — |
| 1997-04-18 | $10.50 | $10.50 | 165,800 | — | — |
| 1997-04-17 | $10.00 | $10.00 | 80,400 | — | — |
| 1997-04-16 | $10.00 | $10.00 | 307,000 | — | — |
| 1997-04-15 | $10.25 | $10.25 | 53,500 | — | — |
| 1997-04-14 | $9.88 | $9.87 | 156,200 | — | — |
| 1997-04-11 | $10.00 | $10.00 | 134,700 | — | — |
| 1997-04-10 | $10.88 | $10.88 | 71,300 | — | — |
| 1997-04-09 | $11.38 | $11.37 | 57,700 | — | — |
| 1997-04-08 | $11.50 | $11.50 | 167,600 | — | — |
| 1997-04-07 | $11.94 | $11.94 | 580,900 | — | — |
| 1997-04-04 | $12.06 | $12.06 | 1,106,000 | — | — |
| 1997-04-03 | $8.75 | $8.75 | 69,500 | — | — |
| 1997-04-02 | $8.88 | $8.87 | 73,700 | — | — |
| 1997-04-01 | $9.13 | $9.12 | 51,800 | — | — |
| 1997-03-31 | $9.75 | $9.75 | 56,900 | — | — |
| 1997-03-27 | $10.00 | $10.00 | 108,200 | — | — |
| 1997-03-26 | $9.88 | $9.87 | 18,900 | — | — |
| 1997-03-25 | $10.00 | $10.00 | 89,600 | — | — |
| 1997-03-24 | $10.50 | $10.50 | 130,400 | — | — |
| 1997-03-21 | $10.75 | $10.75 | 124,300 | — | — |
| 1997-03-20 | $10.75 | $10.75 | 286,100 | — | — |
| 1997-03-19 | $9.38 | $9.37 | 103,600 | — | — |
| 1997-03-18 | $8.88 | $8.87 | 61,900 | — | — |
| 1997-03-17 | $9.38 | $9.37 | 315,400 | — | — |
| 1997-03-14 | $8.88 | $8.87 | 106,700 | — | — |
| 1997-03-13 | $9.25 | $9.25 | 120,700 | — | — |
| 1997-03-12 | $9.88 | $9.87 | 69,200 | — | — |
| 1997-03-11 | $10.00 | $10.00 | 111,200 | — | — |
| 1997-03-10 | $10.00 | $10.00 | 83,600 | — | — |
| 1997-03-07 | $10.50 | $10.50 | 37,100 | — | — |
| 1997-03-06 | $10.75 | $10.75 | 66,500 | — | — |
| 1997-03-05 | $10.50 | $10.50 | 87,500 | — | — |
| 1997-03-04 | $10.00 | $10.00 | 19,700 | — | — |
| 1997-03-03 | $9.88 | $9.87 | 72,700 | — | — |
| 1997-02-28 | $10.13 | $10.12 | 91,100 | — | — |
| 1997-02-27 | $11.00 | $11.00 | 44,200 | — | — |
| 1997-02-26 | $11.25 | $11.25 | 117,800 | — | — |
| 1997-02-25 | $11.38 | $11.37 | 121,300 | — | — |
| 1997-02-24 | $11.63 | $11.62 | 125,600 | — | — |
| 1997-02-21 | $11.25 | $11.25 | 79,000 | — | — |
| 1997-02-20 | $11.50 | $11.50 | 173,000 | — | — |
| 1997-02-19 | $12.00 | $12.00 | 1,664,400 | — | — |
| 1997-02-18 | $10.06 | $10.06 | 95,400 | — | — |
| 1997-02-14 | $10.00 | $10.00 | 206,900 | — | — |
| 1997-02-13 | $10.00 | $10.00 | 91,300 | — | — |
| 1997-02-12 | $10.00 | $10.00 | 182,600 | — | — |
| 1997-02-11 | $9.88 | $9.87 | 79,400 | — | — |
| 1997-02-10 | $10.13 | $10.12 | 67,900 | — | — |
| 1997-02-07 | $10.38 | $10.38 | 91,700 | — | — |
| 1997-02-06 | $10.25 | $10.25 | 282,800 | — | — |
| 1997-02-05 | $10.25 | $10.25 | 245,200 | — | — |
| 1997-02-04 | $10.75 | $10.75 | 216,100 | — | — |
| 1997-02-03 | $10.38 | $10.38 | 735,800 | — | — |
| 1997-01-31 | $11.00 | $11.00 | 457,700 | — | — |
| 1997-01-30 | $13.25 | $13.25 | 245,800 | — | — |
| 1997-01-29 | $14.00 | $14.00 | 157,100 | — | — |
| 1997-01-28 | $13.75 | $13.75 | 457,000 | — | — |
| 1997-01-27 | $13.75 | $13.75 | 310,800 | — | — |
| 1997-01-24 | $14.38 | $14.37 | 354,400 | — | — |
| 1997-01-23 | $13.63 | $13.62 | 466,000 | — | — |
| 1997-01-22 | $13.50 | $13.50 | 625,700 | — | — |
| 1997-01-21 | $13.75 | $13.75 | 1,011,300 | — | — |
| 1997-01-20 | $13.63 | $13.62 | 589,300 | — | — |
| 1997-01-17 | $12.63 | $12.62 | 343,400 | — | — |
| 1997-01-16 | $10.88 | $10.88 | 139,000 | — | — |
| 1997-01-15 | $10.75 | $10.75 | 178,800 | — | — |
| 1997-01-14 | $10.94 | $10.94 | 77,900 | — | — |
| 1997-01-13 | $10.50 | $10.50 | 24,900 | — | — |
| 1997-01-10 | $10.75 | $10.75 | 19,200 | — | — |
| 1997-01-09 | $11.00 | $11.00 | 38,100 | — | — |
| 1997-01-08 | $11.38 | $11.37 | 160,700 | — | — |
| 1997-01-07 | $11.50 | $11.50 | 206,600 | — | — |
| 1997-01-06 | $10.00 | $10.00 | 92,000 | — | — |
| 1997-01-03 | $10.50 | $10.50 | 95,600 | — | — |
| 1997-01-02 | $10.38 | $10.38 | 92,000 | — | — |