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
- 1983-10-20 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 | $12.69 | $13.41 | 260,200 | — | — |
| 1997-12-30 | $12.47 | $13.18 | 133,600 | — | — |
| 1997-12-29 | $12.27 | $12.97 | 327,600 | — | — |
| 1997-12-26 | $12.09 | $12.78 | 111,000 | — | — |
| 1997-12-24 | $12.00 | $12.68 | 182,600 | — | — |
| 1997-12-23 | $12.22 | $12.91 | 129,200 | — | — |
| 1997-12-22 | $12.19 | $12.88 | 364,600 | — | — |
| 1997-12-19 | $12.13 | $12.81 | 247,400 | — | — |
| 1997-12-18 | $12.13 | $12.81 | 170,600 | — | — |
| 1997-12-17 | $12.44 | $13.14 | 63,800 | — | — |
| 1997-12-16 | $12.50 | $13.21 | 121,800 | — | — |
| 1997-12-15 | $12.50 | $13.21 | 39,400 | — | — |
| 1997-12-12 | $12.53 | $13.24 | 104,400 | — | — |
| 1997-12-11 | $12.50 | $13.21 | 132,000 | — | — |
| 1997-12-10 | $12.28 | $12.98 | 106,000 | — | — |
| 1997-12-09 | $12.50 | $13.21 | 108,000 | — | — |
| 1997-12-08 | $12.25 | $12.94 | 105,400 | — | — |
| 1997-12-05 | $12.06 | $12.75 | 27,600 | — | — |
| 1997-12-04 | $11.88 | $12.55 | 50,400 | — | — |
| 1997-12-03 | $12.03 | $12.71 | 38,600 | — | — |
| 1997-12-02 | $12.06 | $12.75 | 50,400 | — | — |
| 1997-12-01 | $12.00 | $12.68 | 83,600 | — | — |
| 1997-11-28 | $11.78 | $12.45 | 36,400 | — | — |
| 1997-11-26 | $11.75 | $12.42 | 78,800 | — | — |
| 1997-11-25 | $11.88 | $12.55 | 115,200 | — | — |
| 1997-11-24 | $11.91 | $12.58 | 50,600 | — | — |
| 1997-11-21 | $12.00 | $12.68 | 55,200 | — | — |
| 1997-11-20 | $12.00 | $12.68 | 72,400 | — | — |
| 1997-11-19 | $12.06 | $12.75 | 44,200 | — | — |
| 1997-11-18 | $12.09 | $12.78 | 32,800 | — | — |
| 1997-11-17 | $12.06 | $12.75 | 123,600 | — | — |
| 1997-11-14 | $12.00 | $12.68 | 42,400 | — | — |
| 1997-11-13 | $12.00 | $12.68 | 51,200 | — | — |
| 1997-11-12 | $12.00 | $12.68 | 124,000 | — | — |
| 1997-11-11 | $12.16 | $12.85 | 27,200 | — | — |
| 1997-11-10 | $12.19 | $12.88 | 255,200 | — | — |
| 1997-11-07 | $11.94 | $12.61 | 159,600 | — | — |
| 1997-11-06 | $12.13 | $12.81 | 85,600 | — | — |
| 1997-11-05 | $12.19 | $12.88 | 14,000 | — | — |
| 1997-11-04 | $11.94 | $12.61 | 184,200 | — | — |
| 1997-11-03 | $12.00 | $12.68 | 255,400 | — | — |
| 1997-10-31 | $12.06 | $12.75 | 166,200 | — | — |
| 1997-10-30 | $11.88 | $12.55 | 139,200 | — | — |
| 1997-10-29 | $12.00 | $12.66 | 620,800 | — | — |
| 1997-10-28 | $11.75 | $12.40 | 234,800 | — | — |
| 1997-10-27 | $11.75 | $12.40 | 182,000 | — | — |
| 1997-10-24 | $12.28 | $12.96 | 209,200 | — | — |
| 1997-10-23 | $12.13 | $12.80 | 129,600 | — | — |
| 1997-10-22 | $12.34 | $13.03 | 78,200 | — | — |
| 1997-10-21 | $12.28 | $12.96 | 125,800 | — | — |
| 1997-10-20 | $12.44 | $13.13 | 100,000 | — | — |
| 1997-10-17 | $12.50 | $13.19 | 102,200 | — | — |
| 1997-10-16 | $12.50 | $13.19 | 131,000 | — | — |
| 1997-10-15 | $12.56 | $13.26 | 258,600 | — | — |
| 1997-10-14 | $12.44 | $13.13 | 270,400 | — | — |
| 1997-10-13 | $12.38 | $13.06 | 181,000 | — | — |
| 1997-10-10 | $12.50 | $13.19 | 98,600 | — | — |
| 1997-10-09 | $12.38 | $13.06 | 81,000 | — | — |
| 1997-10-08 | $12.44 | $13.13 | 87,600 | — | — |
| 1997-10-07 | $12.50 | $13.19 | 143,200 | — | — |
| 1997-10-06 | $12.44 | $13.13 | 70,400 | — | — |
| 1997-10-03 | $12.44 | $13.13 | 87,400 | — | — |
| 1997-10-02 | $12.47 | $13.16 | 265,000 | — | — |
| 1997-10-01 | $12.38 | $13.06 | 181,400 | — | — |
| 1997-09-30 | $12.31 | $12.99 | 149,600 | — | — |
| 1997-09-29 | $12.06 | $12.73 | 52,200 | — | — |
| 1997-09-26 | $12.06 | $12.73 | 51,400 | — | — |
| 1997-09-25 | $12.00 | $12.66 | 76,200 | — | — |
| 1997-09-24 | $11.94 | $12.60 | 215,200 | — | — |
| 1997-09-23 | $12.00 | $12.66 | 486,200 | — | — |
| 1997-09-22 | $11.94 | $12.60 | 74,000 | — | — |
| 1997-09-19 | $11.94 | $12.60 | 122,800 | — | — |
| 1997-09-18 | $12.13 | $12.80 | 76,600 | — | — |
| 1997-09-17 | $12.28 | $12.96 | 423,400 | — | — |
| 1997-09-16 | $12.44 | $13.13 | 389,400 | — | — |
| 1997-09-15 | $12.34 | $13.03 | 63,200 | — | — |
| 1997-09-12 | $12.31 | $12.99 | 144,800 | — | — |
| 1997-09-11 | $12.25 | $12.93 | 163,600 | — | — |
| 1997-09-10 | $12.38 | $13.06 | 126,000 | — | — |
| 1997-09-09 | $12.13 | $12.80 | 155,800 | — | — |
| 1997-09-08 | $12.00 | $12.66 | 151,800 | — | — |
| 1997-09-05 | $11.69 | $12.33 | 125,000 | — | — |
| 1997-09-04 | $11.63 | $12.27 | 182,000 | — | — |
| 1997-09-03 | $11.69 | $12.33 | 346,800 | — | — |
| 1997-09-02 | $11.47 | $12.10 | 110,200 | — | — |
| 1997-08-29 | $11.38 | $12.00 | 44,200 | — | — |
| 1997-08-28 | $11.28 | $11.91 | 181,200 | — | — |
| 1997-08-27 | $11.25 | $11.87 | 40,200 | — | — |
| 1997-08-26 | $11.31 | $11.94 | 624,800 | — | — |
| 1997-08-25 | $11.22 | $11.84 | 137,000 | — | — |
| 1997-08-22 | $11.19 | $11.81 | 111,400 | — | — |
| 1997-08-21 | $11.13 | $11.74 | 114,400 | — | — |
| 1997-08-20 | $11.13 | $11.74 | 472,600 | — | — |
| 1997-08-19 | $11.09 | $11.71 | 69,600 | — | — |
| 1997-08-18 | $11.19 | $11.81 | 112,600 | — | — |
| 1997-08-15 | $11.16 | $11.77 | 213,800 | — | — |
| 1997-08-14 | $11.22 | $11.84 | 45,600 | — | — |
| 1997-08-13 | $11.31 | $11.94 | 428,000 | — | — |
| 1997-08-12 | $11.19 | $11.81 | 195,000 | — | — |
| 1997-08-11 | $11.25 | $11.87 | 209,600 | — | — |
| 1997-08-08 | $11.00 | $11.61 | 117,800 | — | — |
| 1997-08-07 | $11.27 | $11.89 | 65,600 | — | — |
| 1997-08-06 | $11.31 | $11.94 | 205,000 | — | — |
| 1997-08-05 | $11.31 | $11.94 | 263,800 | — | — |
| 1997-08-04 | $11.34 | $11.97 | 71,800 | — | — |
| 1997-08-01 | $11.34 | $11.97 | 79,600 | — | — |
| 1997-07-31 | $11.31 | $11.94 | 37,800 | — | — |
| 1997-07-30 | $11.31 | $11.94 | 36,400 | — | — |
| 1997-07-29 | $11.38 | $11.99 | 29,200 | — | — |
| 1997-07-28 | $11.41 | $12.02 | 104,600 | — | — |
| 1997-07-25 | $11.31 | $11.92 | 113,000 | — | — |
| 1997-07-24 | $11.25 | $11.86 | 332,400 | — | — |
| 1997-07-23 | $11.25 | $11.86 | 225,000 | — | — |
| 1997-07-22 | $11.22 | $11.82 | 161,800 | — | — |
| 1997-07-21 | $11.25 | $11.86 | 120,000 | — | — |
| 1997-07-18 | $11.31 | $11.92 | 95,800 | — | — |
| 1997-07-17 | $11.22 | $11.82 | 117,400 | — | — |
| 1997-07-16 | $11.25 | $11.86 | 430,000 | — | — |
| 1997-07-15 | $11.19 | $11.79 | 193,000 | — | — |
| 1997-07-14 | $11.25 | $11.86 | 138,800 | — | — |
| 1997-07-11 | $11.22 | $11.82 | 110,800 | — | — |
| 1997-07-10 | $11.13 | $11.73 | 171,200 | — | — |
| 1997-07-09 | $11.13 | $11.73 | 312,200 | — | — |
| 1997-07-08 | $11.00 | $11.59 | 317,000 | — | — |
| 1997-07-07 | $11.19 | $11.79 | 64,200 | — | — |
| 1997-07-03 | $10.94 | $11.53 | 35,800 | — | — |
| 1997-07-02 | $10.94 | $11.53 | 100,800 | — | — |
| 1997-07-01 | $11.13 | $11.73 | 202,000 | — | — |
| 1997-06-30 | $10.77 | $11.35 | 323,200 | — | — |
| 1997-06-27 | $10.75 | $11.33 | 199,800 | — | — |
| 1997-06-26 | $10.81 | $11.40 | 59,600 | — | — |
| 1997-06-25 | $10.88 | $11.46 | 202,200 | — | — |
| 1997-06-24 | $11.00 | $11.59 | 97,200 | — | — |
| 1997-06-23 | $10.94 | $11.53 | 195,800 | — | — |
| 1997-06-20 | $11.38 | $11.99 | 425,400 | — | — |
| 1997-06-19 | $11.25 | $11.86 | 205,600 | — | — |
| 1997-06-18 | $11.13 | $11.73 | 303,600 | — | — |
| 1997-06-17 | $10.94 | $11.53 | 196,000 | — | — |
| 1997-06-16 | $10.88 | $11.46 | 129,600 | — | — |
| 1997-06-13 | $10.63 | $11.20 | 149,600 | — | — |
| 1997-06-12 | $10.81 | $11.40 | 65,000 | — | — |
| 1997-06-11 | $10.75 | $11.33 | 70,400 | — | — |
| 1997-06-10 | $10.75 | $11.33 | 65,800 | — | — |
| 1997-06-09 | $10.69 | $11.26 | 190,000 | — | — |
| 1997-06-06 | $11.06 | $11.66 | 118,600 | — | — |
| 1997-06-05 | $10.94 | $11.53 | 198,600 | — | — |
| 1997-06-04 | $10.81 | $11.40 | 131,400 | — | — |
| 1997-06-03 | $10.81 | $11.40 | 177,400 | — | — |
| 1997-06-02 | $10.63 | $11.20 | 388,000 | — | — |
| 1997-05-30 | $10.00 | $10.54 | 105,800 | — | — |
| 1997-05-29 | $9.94 | $10.47 | 96,800 | — | — |
| 1997-05-28 | $9.94 | $10.47 | 149,400 | — | — |
| 1997-05-27 | $10.06 | $10.61 | 740,800 | — | — |
| 1997-05-23 | $10.00 | $10.54 | 79,400 | — | — |
| 1997-05-22 | $9.94 | $10.47 | 109,200 | — | — |
| 1997-05-21 | $9.94 | $10.47 | 102,000 | — | — |
| 1997-05-20 | $10.00 | $10.54 | 158,400 | — | — |
| 1997-05-19 | $9.81 | $10.34 | 383,600 | — | — |
| 1997-05-16 | $9.69 | $10.21 | 336,200 | — | — |
| 1997-05-15 | $9.50 | $10.01 | 517,200 | — | — |
| 1997-05-14 | $9.44 | $9.95 | 85,200 | — | — |
| 1997-05-13 | $9.50 | $10.01 | 36,600 | — | — |
| 1997-05-12 | $9.44 | $9.95 | 54,000 | — | — |
| 1997-05-09 | $9.47 | $9.98 | 55,200 | — | — |
| 1997-05-08 | $9.50 | $10.01 | 43,800 | — | — |
| 1997-05-07 | $9.50 | $10.01 | 142,400 | — | — |
| 1997-05-06 | $9.44 | $9.95 | 56,000 | — | — |
| 1997-05-05 | $9.53 | $10.05 | 88,800 | — | — |
| 1997-05-02 | $9.50 | $10.01 | 48,600 | — | — |
| 1997-05-01 | $9.44 | $9.95 | 79,600 | — | — |
| 1997-04-30 | $9.44 | $9.95 | 243,600 | — | — |
| 1997-04-29 | $9.56 | $10.08 | 88,400 | — | — |
| 1997-04-28 | $9.63 | $10.13 | 10,600 | — | — |
| 1997-04-25 | $9.63 | $10.13 | 12,800 | — | — |
| 1997-04-24 | $9.53 | $10.03 | 129,000 | — | — |
| 1997-04-23 | $9.56 | $10.07 | 28,800 | — | — |
| 1997-04-22 | $9.56 | $10.07 | 244,400 | — | — |
| 1997-04-21 | $9.78 | $10.30 | 234,200 | — | — |
| 1997-04-18 | $10.00 | $10.53 | 156,200 | — | — |
| 1997-04-17 | $9.75 | $10.26 | 192,600 | — | — |
| 1997-04-16 | $9.75 | $10.26 | 46,600 | — | — |
| 1997-04-15 | $9.69 | $10.20 | 40,600 | — | — |
| 1997-04-14 | $9.69 | $10.20 | 38,200 | — | — |
| 1997-04-11 | $9.75 | $10.26 | 83,600 | — | — |
| 1997-04-10 | $9.75 | $10.26 | 65,600 | — | — |
| 1997-04-09 | $9.94 | $10.46 | 192,000 | — | — |
| 1997-04-08 | $9.75 | $10.26 | 92,000 | — | — |
| 1997-04-07 | $9.88 | $10.39 | 12,800 | — | — |
| 1997-04-04 | $9.81 | $10.33 | 120,800 | — | — |
| 1997-04-03 | $9.56 | $10.07 | 80,000 | — | — |
| 1997-04-02 | $9.56 | $10.07 | 59,000 | — | — |
| 1997-04-01 | $9.50 | $10.00 | 70,000 | — | — |
| 1997-03-31 | $9.63 | $10.13 | 371,400 | — | — |
| 1997-03-27 | $9.78 | $10.30 | 46,400 | — | — |
| 1997-03-26 | $9.94 | $10.46 | 278,000 | — | — |
| 1997-03-25 | $10.00 | $10.53 | 94,000 | — | — |
| 1997-03-24 | $10.06 | $10.59 | 421,600 | — | — |
| 1997-03-21 | $10.00 | $10.53 | 196,800 | — | — |
| 1997-03-20 | $9.94 | $10.46 | 155,200 | — | — |
| 1997-03-19 | $10.00 | $10.53 | 34,800 | — | — |
| 1997-03-18 | $9.94 | $10.46 | 47,800 | — | — |
| 1997-03-17 | $10.00 | $10.53 | 80,000 | — | — |
| 1997-03-14 | $9.94 | $10.46 | 138,600 | — | — |
| 1997-03-13 | $9.88 | $10.39 | 116,200 | — | — |
| 1997-03-12 | $9.94 | $10.46 | 63,600 | — | — |
| 1997-03-11 | $10.00 | $10.53 | 296,200 | — | — |
| 1997-03-10 | $10.03 | $10.56 | 417,000 | — | — |
| 1997-03-07 | $10.06 | $10.59 | 1,000,800 | — | — |
| 1997-03-06 | $10.00 | $10.53 | 787,400 | — | — |
| 1997-03-05 | $9.63 | $10.13 | 421,400 | — | — |
| 1997-03-04 | $9.47 | $9.97 | 251,200 | — | — |
| 1997-03-03 | $9.50 | $10.00 | 91,600 | — | — |
| 1997-02-28 | $9.63 | $10.13 | 68,400 | — | — |
| 1997-02-27 | $9.75 | $10.26 | 364,000 | — | — |
| 1997-02-26 | $9.63 | $10.13 | 185,400 | — | — |
| 1997-02-25 | $9.50 | $10.00 | 120,000 | — | — |
| 1997-02-24 | $9.50 | $10.00 | 98,600 | — | — |
| 1997-02-21 | $9.50 | $10.00 | 86,800 | — | — |
| 1997-02-20 | $9.50 | $10.00 | 142,200 | — | — |
| 1997-02-19 | $9.88 | $10.39 | 84,400 | — | — |
| 1997-02-18 | $9.75 | $10.26 | 130,000 | — | — |
| 1997-02-14 | $9.84 | $10.36 | 370,400 | — | — |
| 1997-02-13 | $9.88 | $10.39 | 410,400 | — | — |
| 1997-02-12 | $9.81 | $10.33 | 180,000 | — | — |
| 1997-02-11 | $9.63 | $10.13 | 190,600 | — | — |
| 1997-02-10 | $9.49 | $9.99 | 127,800 | — | — |
| 1997-02-07 | $9.50 | $10.00 | 182,400 | — | — |
| 1997-02-06 | $9.19 | $9.67 | 111,600 | — | — |
| 1997-02-05 | $9.25 | $9.74 | 312,000 | — | — |
| 1997-02-04 | $9.19 | $9.67 | 168,200 | — | — |
| 1997-02-03 | $9.00 | $9.47 | 141,200 | — | — |
| 1997-01-31 | $8.81 | $9.28 | 149,600 | — | — |
| 1997-01-30 | $8.81 | $9.28 | 119,800 | — | — |
| 1997-01-29 | $8.72 | $9.16 | 138,400 | — | — |
| 1997-01-28 | $8.81 | $9.26 | 296,000 | — | — |
| 1997-01-27 | $8.56 | $9.00 | 38,200 | — | — |
| 1997-01-24 | $8.56 | $9.00 | 106,400 | — | — |
| 1997-01-23 | $8.44 | $8.87 | 183,400 | — | — |
| 1997-01-22 | $8.50 | $8.93 | 152,800 | — | — |
| 1997-01-21 | $8.63 | $9.07 | 54,000 | — | — |
| 1997-01-20 | $8.63 | $9.07 | 104,000 | — | — |
| 1997-01-17 | $8.81 | $9.26 | 95,200 | — | — |
| 1997-01-16 | $8.69 | $9.13 | 50,200 | — | — |
| 1997-01-15 | $8.75 | $9.20 | 89,600 | — | — |
| 1997-01-14 | $8.69 | $9.13 | 142,200 | — | — |
| 1997-01-13 | $8.63 | $9.07 | 38,800 | — | — |
| 1997-01-10 | $8.75 | $9.20 | 86,200 | — | — |
| 1997-01-09 | $8.81 | $9.26 | 125,400 | — | — |
| 1997-01-08 | $8.75 | $9.20 | 38,200 | — | — |
| 1997-01-07 | $8.88 | $9.33 | 371,400 | — | — |
| 1997-01-06 | $8.84 | $9.30 | 171,200 | — | — |
| 1997-01-03 | $8.81 | $9.26 | 180,000 | — | — |
| 1997-01-02 | $8.81 | $9.26 | 141,800 | — | — |