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
- 1994-06-06 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 | $17.28 | $19.02 | 0 | — | — |
| 1997-12-30 | $17.28 | $19.02 | 0 | — | — |
| 1997-12-29 | $17.28 | $19.02 | 16,172 | — | — |
| 1997-12-26 | $16.85 | $18.55 | 3,047 | — | — |
| 1997-12-24 | $17.07 | $18.78 | 0 | — | — |
| 1997-12-23 | $17.07 | $18.78 | 1,641 | — | — |
| 1997-12-22 | $16.75 | $18.43 | 1,406 | — | — |
| 1997-12-19 | $17.17 | $18.90 | 469 | — | — |
| 1997-12-18 | $16.85 | $18.55 | 7,969 | — | — |
| 1997-12-17 | $17.07 | $18.78 | 0 | — | — |
| 1997-12-16 | $17.07 | $18.78 | 9,844 | — | — |
| 1997-12-15 | $17.07 | $18.78 | 1,172 | — | — |
| 1997-12-12 | $17.23 | $18.96 | 0 | — | — |
| 1997-12-11 | $17.23 | $18.96 | 16,172 | — | — |
| 1997-12-10 | $17.55 | $19.23 | 469 | — | — |
| 1997-12-09 | $17.60 | $19.29 | 0 | — | — |
| 1997-12-08 | $17.60 | $19.29 | 34,687 | — | — |
| 1997-12-05 | $17.39 | $19.06 | 234 | — | — |
| 1997-12-04 | $16.64 | $18.24 | 2,109 | — | — |
| 1997-12-03 | $16.64 | $18.24 | 3,281 | — | — |
| 1997-12-02 | $16.21 | $17.77 | 0 | — | — |
| 1997-12-01 | $16.21 | $17.77 | 19,453 | — | — |
| 1997-11-28 | $15.36 | $16.84 | 469 | — | — |
| 1997-11-26 | $15.04 | $16.49 | 2,344 | — | — |
| 1997-11-25 | $15.36 | $16.84 | 469 | — | — |
| 1997-11-24 | $15.36 | $16.84 | 469 | — | — |
| 1997-11-21 | $15.09 | $16.54 | 234 | — | — |
| 1997-11-20 | $15.36 | $16.84 | 0 | — | — |
| 1997-11-19 | $15.36 | $16.84 | 0 | — | — |
| 1997-11-18 | $15.36 | $16.84 | 0 | — | — |
| 1997-11-17 | $15.36 | $16.84 | 0 | — | — |
| 1997-11-14 | $15.36 | $16.84 | 234 | — | — |
| 1997-11-13 | $15.36 | $16.84 | 0 | — | — |
| 1997-11-12 | $15.36 | $16.84 | 703 | — | — |
| 1997-11-11 | $15.17 | $16.63 | 0 | — | — |
| 1997-11-10 | $15.17 | $16.63 | 703 | — | — |
| 1997-11-07 | $15.36 | $16.84 | 2,109 | — | — |
| 1997-11-06 | $15.15 | $16.60 | 34,922 | — | — |
| 1997-11-05 | $14.93 | $16.37 | 234 | — | — |
| 1997-11-04 | $14.83 | $16.25 | 0 | — | — |
| 1997-11-03 | $14.83 | $16.25 | 469 | — | — |
| 1997-10-31 | $14.93 | $16.37 | 12,187 | — | — |
| 1997-10-30 | $14.93 | $16.37 | 0 | — | — |
| 1997-10-29 | $14.93 | $16.37 | 3,516 | — | — |
| 1997-10-28 | $14.72 | $16.14 | 6,797 | — | — |
| 1997-10-27 | $15.47 | $16.95 | 0 | — | — |
| 1997-10-24 | $15.47 | $16.95 | 1,406 | — | — |
| 1997-10-23 | $15.47 | $16.95 | 0 | — | — |
| 1997-10-22 | $15.47 | $16.95 | 1,641 | — | — |
| 1997-10-21 | $15.25 | $16.72 | 8,672 | — | — |
| 1997-10-20 | $15.07 | $16.52 | 0 | — | — |
| 1997-10-17 | $15.07 | $16.52 | 0 | — | — |
| 1997-10-16 | $15.07 | $16.52 | 7,500 | — | — |
| 1997-10-15 | $14.99 | $16.43 | 234 | — | — |
| 1997-10-14 | $14.77 | $16.19 | 1,406 | — | — |
| 1997-10-13 | $14.72 | $16.14 | 4,687 | — | — |
| 1997-10-10 | $14.72 | $16.14 | 3,047 | — | — |
| 1997-10-09 | $14.72 | $16.14 | 9,609 | — | — |
| 1997-10-08 | $14.93 | $16.37 | 469 | — | — |
| 1997-10-07 | $15.04 | $16.49 | 469 | — | — |
| 1997-10-06 | $15.04 | $16.49 | 0 | — | — |
| 1997-10-03 | $15.04 | $16.49 | 234 | — | — |
| 1997-10-02 | $14.83 | $16.25 | 0 | — | — |
| 1997-10-01 | $14.83 | $16.25 | 0 | — | — |
| 1997-09-30 | $14.83 | $16.25 | 0 | — | — |
| 1997-09-29 | $14.83 | $16.25 | 0 | — | — |
| 1997-09-26 | $14.83 | $16.25 | 1,875 | — | — |
| 1997-09-25 | $14.93 | $16.37 | 0 | — | — |
| 1997-09-24 | $14.93 | $16.37 | 3,984 | — | — |
| 1997-09-23 | $15.04 | $16.49 | 469 | — | — |
| 1997-09-22 | $14.72 | $16.14 | 0 | — | — |
| 1997-09-19 | $14.72 | $16.14 | 234 | — | — |
| 1997-09-18 | $15.04 | $16.49 | 0 | — | — |
| 1997-09-17 | $15.04 | $16.49 | 1,641 | — | — |
| 1997-09-16 | $14.80 | $16.22 | 0 | — | — |
| 1997-09-15 | $14.80 | $16.22 | 7,266 | — | — |
| 1997-09-12 | $14.67 | $16.08 | 168,750 | — | — |
| 1997-09-11 | $15.04 | $16.42 | 5,625 | — | — |
| 1997-09-10 | $14.77 | $16.13 | 14,297 | — | — |
| 1997-09-09 | $15.04 | $16.42 | 47,109 | — | — |
| 1997-09-08 | $15.04 | $16.42 | 3,047 | — | — |
| 1997-09-05 | $15.04 | $16.42 | 234 | — | — |
| 1997-09-04 | $15.04 | $16.42 | 7,266 | — | — |
| 1997-09-03 | $14.61 | $15.95 | 0 | — | — |
| 1997-09-02 | $14.61 | $15.95 | 11,250 | — | — |
| 1997-08-29 | $15.04 | $16.42 | 469 | — | — |
| 1997-08-28 | $14.61 | $15.95 | 0 | — | — |
| 1997-08-27 | $14.61 | $15.95 | 0 | — | — |
| 1997-08-26 | $14.61 | $15.95 | 234 | — | — |
| 1997-08-25 | $15.04 | $16.42 | 234 | — | — |
| 1997-08-22 | $14.67 | $16.01 | 0 | — | — |
| 1997-08-21 | $14.67 | $16.01 | 5,625 | — | — |
| 1997-08-20 | $14.93 | $16.30 | 1,875 | — | — |
| 1997-08-19 | $15.04 | $16.42 | 2,812 | — | — |
| 1997-08-18 | $15.04 | $16.42 | 1,641 | — | — |
| 1997-08-15 | $15.04 | $16.42 | 0 | — | — |
| 1997-08-14 | $15.04 | $16.42 | 2,344 | — | — |
| 1997-08-13 | $14.93 | $16.30 | 0 | — | — |
| 1997-08-12 | $14.93 | $16.30 | 0 | — | — |
| 1997-08-11 | $14.93 | $16.30 | 3,984 | — | — |
| 1997-08-08 | $14.93 | $16.30 | 3,281 | — | — |
| 1997-08-07 | $14.93 | $16.30 | 7,500 | — | — |
| 1997-08-06 | $14.67 | $16.01 | 469 | — | — |
| 1997-08-05 | $14.93 | $16.30 | 0 | — | — |
| 1997-08-04 | $14.93 | $16.30 | 1,875 | — | — |
| 1997-08-01 | $14.67 | $16.01 | 1,406 | — | — |
| 1997-07-31 | $15.04 | $16.42 | 6,562 | — | — |
| 1997-07-30 | $15.04 | $16.42 | 18,047 | — | — |
| 1997-07-29 | $13.87 | $15.14 | 2,109 | — | — |
| 1997-07-28 | $13.87 | $15.14 | 234 | — | — |
| 1997-07-25 | $13.71 | $14.96 | 7,266 | — | — |
| 1997-07-24 | $13.76 | $15.02 | 234 | — | — |
| 1997-07-23 | $13.76 | $15.02 | 12,422 | — | — |
| 1997-07-22 | $13.71 | $14.96 | 234 | — | — |
| 1997-07-21 | $13.76 | $15.02 | 0 | — | — |
| 1997-07-18 | $13.76 | $15.02 | 3,516 | — | — |
| 1997-07-17 | $13.76 | $15.02 | 2,578 | — | — |
| 1997-07-16 | $13.76 | $15.02 | 1,172 | — | — |
| 1997-07-15 | $13.44 | $14.67 | 234 | — | — |
| 1997-07-14 | $13.60 | $14.84 | 1,641 | — | — |
| 1997-07-11 | $13.76 | $15.02 | 0 | — | — |
| 1997-07-10 | $13.76 | $15.02 | 0 | — | — |
| 1997-07-09 | $13.76 | $15.02 | 234 | — | — |
| 1997-07-08 | $13.49 | $14.73 | 3,516 | — | — |
| 1997-07-07 | $13.60 | $14.84 | 9,141 | — | — |
| 1997-07-03 | $13.44 | $14.67 | 7,500 | — | — |
| 1997-07-02 | $13.33 | $14.55 | 1,172 | — | — |
| 1997-07-01 | $13.76 | $15.02 | 469 | — | — |
| 1997-06-30 | $13.33 | $14.55 | 10,078 | — | — |
| 1997-06-27 | $13.55 | $14.79 | 234 | — | — |
| 1997-06-26 | $13.55 | $14.79 | 9,375 | — | — |
| 1997-06-25 | $13.33 | $14.55 | 6,094 | — | — |
| 1997-06-24 | $13.01 | $14.20 | 1,875 | — | — |
| 1997-06-23 | $13.12 | $14.32 | 0 | — | — |
| 1997-06-20 | $13.12 | $14.32 | 703 | — | — |
| 1997-06-19 | $13.23 | $14.44 | 0 | — | — |
| 1997-06-18 | $13.23 | $14.44 | 10,312 | — | — |
| 1997-06-17 | $13.23 | $14.44 | 7,969 | — | — |
| 1997-06-16 | $13.33 | $14.55 | 2,812 | — | — |
| 1997-06-13 | $13.01 | $14.20 | 937 | — | — |
| 1997-06-12 | $13.01 | $14.20 | 4,922 | — | — |
| 1997-06-11 | $13.23 | $14.37 | 3,750 | — | — |
| 1997-06-10 | $13.12 | $14.25 | 7,734 | — | — |
| 1997-06-09 | $12.80 | $13.90 | 1,875 | — | — |
| 1997-06-06 | $12.96 | $14.08 | 9,844 | — | — |
| 1997-06-05 | $12.80 | $13.90 | 0 | — | — |
| 1997-06-04 | $12.80 | $13.90 | 0 | — | — |
| 1997-06-03 | $12.80 | $13.90 | 1,406 | — | — |
| 1997-06-02 | $13.12 | $14.25 | 234 | — | — |
| 1997-05-30 | $12.91 | $14.02 | 2,109 | — | — |
| 1997-05-29 | $12.91 | $14.02 | 0 | — | — |
| 1997-05-28 | $12.91 | $14.02 | 2,344 | — | — |
| 1997-05-27 | $12.91 | $14.02 | 2,109 | — | — |
| 1997-05-23 | $13.01 | $14.14 | 9,375 | — | — |
| 1997-05-22 | $13.23 | $14.37 | 9,375 | — | — |
| 1997-05-21 | $13.33 | $14.48 | 234 | — | — |
| 1997-05-20 | $13.01 | $14.14 | 0 | — | — |
| 1997-05-19 | $13.01 | $14.14 | 0 | — | — |
| 1997-05-16 | $13.01 | $14.14 | 0 | — | — |
| 1997-05-15 | $13.01 | $14.14 | 8,437 | — | — |
| 1997-05-14 | $13.01 | $14.14 | 1,172 | — | — |
| 1997-05-13 | $12.80 | $13.90 | 703 | — | — |
| 1997-05-12 | $12.91 | $14.02 | 4,687 | — | — |
| 1997-05-09 | $12.91 | $14.02 | 4,453 | — | — |
| 1997-05-08 | $12.91 | $14.02 | 2,109 | — | — |
| 1997-05-07 | $12.80 | $13.90 | 3,047 | — | — |
| 1997-05-06 | $13.01 | $14.14 | 2,578 | — | — |
| 1997-05-05 | $12.69 | $13.79 | 2,109 | — | — |
| 1997-05-02 | $12.96 | $14.08 | 0 | — | — |
| 1997-05-01 | $12.96 | $14.08 | 14,297 | — | — |
| 1997-04-30 | $13.01 | $14.14 | 234 | — | — |
| 1997-04-29 | $13.01 | $14.14 | 4,219 | — | — |
| 1997-04-28 | $12.91 | $14.02 | 469 | — | — |
| 1997-04-25 | $13.01 | $14.14 | 469 | — | — |
| 1997-04-24 | $12.69 | $13.79 | 5,391 | — | — |
| 1997-04-23 | $12.80 | $13.90 | 2,344 | — | — |
| 1997-04-22 | $12.69 | $13.79 | 703 | — | — |
| 1997-04-21 | $13.01 | $14.14 | 1,406 | — | — |
| 1997-04-18 | $13.01 | $14.14 | 3,047 | — | — |
| 1997-04-17 | $12.85 | $13.96 | 5,156 | — | — |
| 1997-04-16 | $12.59 | $13.67 | 703 | — | — |
| 1997-04-15 | $12.91 | $14.02 | 1,875 | — | — |
| 1997-04-14 | $13.01 | $14.14 | 0 | — | — |
| 1997-04-11 | $13.01 | $14.14 | 5,859 | — | — |
| 1997-04-10 | $13.01 | $14.14 | 3,281 | — | — |
| 1997-04-09 | $13.01 | $14.14 | 11,250 | — | — |
| 1997-04-08 | $13.01 | $14.14 | 4,687 | — | — |
| 1997-04-07 | $13.01 | $14.14 | 5,156 | — | — |
| 1997-04-04 | $12.91 | $14.02 | 0 | — | — |
| 1997-04-03 | $12.91 | $14.02 | 5,625 | — | — |
| 1997-04-02 | $12.80 | $13.90 | 2,812 | — | — |
| 1997-04-01 | $12.91 | $13.95 | 2,344 | — | — |
| 1997-03-31 | $12.91 | $13.95 | 0 | — | — |
| 1997-03-27 | $12.91 | $13.95 | 10,312 | — | — |
| 1997-03-26 | $13.01 | $14.07 | 0 | — | — |
| 1997-03-25 | $13.01 | $14.07 | 0 | — | — |
| 1997-03-24 | $13.01 | $14.07 | 0 | — | — |
| 1997-03-21 | $13.01 | $14.07 | 9,375 | — | — |
| 1997-03-20 | $13.01 | $14.07 | 469 | — | — |
| 1997-03-19 | $13.23 | $14.30 | 1,875 | — | — |
| 1997-03-18 | $13.12 | $14.18 | 5,625 | — | — |
| 1997-03-17 | $13.23 | $14.30 | 19,219 | — | — |
| 1997-03-14 | $13.23 | $14.30 | 937 | — | — |
| 1997-03-13 | $13.23 | $14.30 | 0 | — | — |
| 1997-03-12 | $13.23 | $14.30 | 6,094 | — | — |
| 1997-03-11 | $13.23 | $14.23 | 15,000 | — | — |
| 1997-03-10 | $13.07 | $14.05 | 14,531 | — | — |
| 1997-03-07 | $13.07 | $14.05 | 3,281 | — | — |
| 1997-03-06 | $13.12 | $14.11 | 2,344 | — | — |
| 1997-03-05 | $13.01 | $14.00 | 937 | — | — |
| 1997-03-04 | $13.01 | $14.00 | 11,250 | — | — |
| 1997-03-03 | $13.04 | $14.03 | 17,344 | — | — |
| 1997-02-28 | $13.23 | $14.23 | 937 | — | — |
| 1997-02-27 | $13.23 | $14.23 | 38,906 | — | — |
| 1997-02-26 | $13.17 | $14.17 | 29,062 | — | — |
| 1997-02-25 | $13.33 | $14.34 | 45,469 | — | — |
| 1997-02-24 | $13.55 | $14.57 | 46,406 | — | — |
| 1997-02-21 | $12.59 | $13.54 | 19,687 | — | — |
| 1997-02-20 | $12.48 | $13.42 | 7,031 | — | — |
| 1997-02-19 | $12.16 | $13.08 | 12,187 | — | — |
| 1997-02-18 | $12.37 | $13.31 | 7,500 | — | — |
| 1997-02-14 | $12.48 | $13.42 | 469 | — | — |
| 1997-02-13 | $12.27 | $13.19 | 6,562 | — | — |
| 1997-02-12 | $12.48 | $13.42 | 469 | — | — |
| 1997-02-11 | $12.16 | $13.08 | 42,187 | — | — |
| 1997-02-10 | $12.16 | $13.08 | 4,687 | — | — |
| 1997-02-07 | $11.89 | $12.79 | 5,156 | — | — |
| 1997-02-06 | $11.89 | $12.79 | 469 | — | — |
| 1997-02-05 | $11.89 | $12.79 | 65,156 | — | — |
| 1997-02-04 | $11.89 | $12.79 | 69,375 | — | — |
| 1997-02-03 | $11.73 | $12.62 | 85,781 | — | — |
| 1997-01-31 | $10.99 | $11.82 | 0 | — | — |
| 1997-01-30 | $10.99 | $11.82 | 0 | — | — |
| 1997-01-29 | $10.99 | $11.82 | 0 | — | — |
| 1997-01-28 | $10.99 | $11.82 | 0 | — | — |
| 1997-01-27 | $10.99 | $11.82 | 937 | — | — |
| 1997-01-24 | $10.88 | $11.70 | 7,031 | — | — |
| 1997-01-23 | $10.88 | $11.70 | 0 | — | — |
| 1997-01-22 | $10.88 | $11.70 | 0 | — | — |
| 1997-01-21 | $10.88 | $11.70 | 0 | — | — |
| 1997-01-20 | $10.88 | $11.70 | 0 | — | — |
| 1997-01-17 | $10.88 | $11.70 | 0 | — | — |
| 1997-01-16 | $10.88 | $11.70 | 0 | — | — |
| 1997-01-15 | $10.88 | $11.70 | 0 | — | — |
| 1997-01-14 | $10.88 | $11.70 | 2,344 | — | — |
| 1997-01-13 | $10.88 | $11.70 | 0 | — | — |
| 1997-01-10 | $10.88 | $11.70 | 3,281 | — | — |
| 1997-01-09 | $9.81 | $10.56 | 4,687 | — | — |
| 1997-01-08 | $10.88 | $11.70 | 0 | — | — |
| 1997-01-07 | $10.88 | $11.70 | 0 | — | — |
| 1997-01-06 | $10.88 | $11.70 | 0 | — | — |
| 1997-01-03 | $10.88 | $11.70 | 0 | — | — |
| 1997-01-02 | $10.88 | $11.70 | 7,031 | — | — |