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
- 1980-03-17 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 | $13.67 | $25.65 | 5,100 | — | — |
| 1997-12-30 | $13.96 | $26.20 | 7,950 | — | — |
| 1997-12-29 | $13.83 | $25.96 | 1,650 | — | — |
| 1997-12-26 | $13.92 | $26.12 | 2,400 | — | — |
| 1997-12-24 | $14.08 | $26.43 | 11,100 | — | — |
| 1997-12-23 | $13.75 | $25.81 | 4,350 | — | — |
| 1997-12-22 | $13.75 | $25.81 | 7,650 | — | — |
| 1997-12-19 | $13.75 | $25.81 | 3,600 | — | — |
| 1997-12-18 | $13.83 | $25.96 | 4,800 | — | — |
| 1997-12-17 | $13.63 | $25.57 | 9,450 | — | — |
| 1997-12-16 | $13.46 | $25.26 | 1,800 | — | — |
| 1997-12-15 | $13.50 | $25.34 | 3,450 | — | — |
| 1997-12-12 | $13.33 | $25.03 | 3,450 | — | — |
| 1997-12-11 | $13.33 | $25.03 | 4,350 | — | — |
| 1997-12-10 | $13.42 | $25.18 | 9,750 | — | — |
| 1997-12-09 | $13.79 | $25.58 | 4,800 | — | — |
| 1997-12-08 | $14.00 | $25.97 | 6,750 | — | — |
| 1997-12-05 | $13.67 | $25.35 | 5,550 | — | — |
| 1997-12-04 | $14.17 | $26.28 | 4,950 | — | — |
| 1997-12-03 | $14.25 | $26.43 | 7,950 | — | — |
| 1997-12-02 | $14.17 | $26.28 | 13,350 | — | — |
| 1997-12-01 | $13.83 | $25.66 | 9,000 | — | — |
| 1997-11-28 | $13.50 | $25.04 | 1,500 | — | — |
| 1997-11-26 | $13.46 | $24.97 | 1,800 | — | — |
| 1997-11-25 | $13.33 | $24.73 | 0 | — | — |
| 1997-11-24 | $13.33 | $24.73 | 7,800 | — | — |
| 1997-11-21 | $13.33 | $24.73 | 10,200 | — | — |
| 1997-11-20 | $13.38 | $24.81 | 8,550 | — | — |
| 1997-11-19 | $13.17 | $24.42 | 4,800 | — | — |
| 1997-11-18 | $12.67 | $23.50 | 7,200 | — | — |
| 1997-11-17 | $12.67 | $23.50 | 13,350 | — | — |
| 1997-11-14 | $12.67 | $23.50 | 150 | — | — |
| 1997-11-13 | $12.58 | $23.34 | 2,250 | — | — |
| 1997-11-12 | $12.50 | $23.19 | 8,100 | — | — |
| 1997-11-11 | $12.46 | $23.11 | 2,550 | — | — |
| 1997-11-10 | $12.38 | $22.96 | 3,000 | — | — |
| 1997-11-07 | $12.46 | $23.11 | 3,450 | — | — |
| 1997-11-06 | $12.46 | $23.11 | 6,450 | — | — |
| 1997-11-05 | $12.33 | $22.88 | 2,400 | — | — |
| 1997-11-04 | $12.42 | $23.03 | 750 | — | — |
| 1997-11-03 | $12.33 | $22.88 | 9,150 | — | — |
| 1997-10-31 | $12.42 | $23.03 | 3,300 | — | — |
| 1997-10-30 | $12.42 | $23.03 | 3,450 | — | — |
| 1997-10-29 | $12.29 | $22.80 | 0 | — | — |
| 1997-10-28 | $12.29 | $22.80 | 450 | — | — |
| 1997-10-27 | $12.38 | $22.96 | 0 | — | — |
| 1997-10-24 | $12.38 | $22.96 | 900 | — | — |
| 1997-10-23 | $12.33 | $22.88 | 6,600 | — | — |
| 1997-10-22 | $12.46 | $23.11 | 2,550 | — | — |
| 1997-10-21 | $12.42 | $23.03 | 4,200 | — | — |
| 1997-10-20 | $12.33 | $22.88 | 450 | — | — |
| 1997-10-17 | $12.42 | $23.03 | 750 | — | — |
| 1997-10-16 | $12.38 | $22.96 | 1,800 | — | — |
| 1997-10-15 | $12.33 | $22.88 | 3,300 | — | — |
| 1997-10-14 | $12.33 | $22.88 | 600 | — | — |
| 1997-10-13 | $12.38 | $22.96 | 6,000 | — | — |
| 1997-10-10 | $12.38 | $22.96 | 10,650 | — | — |
| 1997-10-09 | $12.33 | $22.88 | 1,200 | — | — |
| 1997-10-08 | $12.38 | $22.96 | 3,750 | — | — |
| 1997-10-07 | $12.50 | $23.19 | 5,550 | — | — |
| 1997-10-06 | $12.25 | $22.72 | 7,650 | — | — |
| 1997-10-03 | $12.33 | $22.88 | 4,350 | — | — |
| 1997-10-02 | $12.46 | $23.11 | 5,250 | — | — |
| 1997-10-01 | $12.42 | $23.03 | 4,050 | — | — |
| 1997-09-30 | $12.25 | $22.72 | 13,050 | — | — |
| 1997-09-29 | $12.29 | $22.80 | 5,250 | — | — |
| 1997-09-26 | $12.17 | $22.57 | 4,200 | — | — |
| 1997-09-25 | $12.17 | $22.57 | 15,150 | — | — |
| 1997-09-24 | $12.13 | $22.49 | 2,850 | — | — |
| 1997-09-23 | $12.13 | $22.49 | 13,050 | — | — |
| 1997-09-22 | $11.88 | $22.03 | 13,500 | — | — |
| 1997-09-19 | $11.83 | $21.95 | 1,800 | — | — |
| 1997-09-18 | $11.83 | $21.95 | 2,100 | — | — |
| 1997-09-17 | $11.83 | $21.95 | 3,600 | — | — |
| 1997-09-16 | $11.63 | $21.56 | 1,650 | — | — |
| 1997-09-15 | $11.67 | $21.64 | 1,650 | — | — |
| 1997-09-12 | $11.58 | $21.49 | 9,150 | — | — |
| 1997-09-11 | $11.67 | $21.64 | 3,600 | — | — |
| 1997-09-10 | $11.79 | $21.87 | 7,200 | — | — |
| 1997-09-09 | $11.67 | $21.64 | 8,700 | — | — |
| 1997-09-08 | $11.42 | $21.18 | 4,950 | — | — |
| 1997-09-05 | $11.17 | $20.71 | 2,100 | — | — |
| 1997-09-04 | $11.21 | $20.79 | 5,700 | — | — |
| 1997-09-03 | $11.25 | $20.57 | 3,600 | — | — |
| 1997-09-02 | $11.08 | $20.26 | 1,350 | — | — |
| 1997-08-29 | $11.04 | $20.19 | 900 | — | — |
| 1997-08-28 | $11.13 | $20.34 | 18,600 | — | — |
| 1997-08-27 | $10.92 | $19.96 | 6,300 | — | — |
| 1997-08-26 | $10.92 | $19.96 | 900 | — | — |
| 1997-08-25 | $11.00 | $20.11 | 4,050 | — | — |
| 1997-08-22 | $10.96 | $20.04 | 9,900 | — | — |
| 1997-08-21 | $10.92 | $19.96 | 3,300 | — | — |
| 1997-08-20 | $11.00 | $20.11 | 2,250 | — | — |
| 1997-08-19 | $11.00 | $20.11 | 22,800 | — | — |
| 1997-08-18 | $11.00 | $20.11 | 3,000 | — | — |
| 1997-08-15 | $11.04 | $20.19 | 4,200 | — | — |
| 1997-08-14 | $10.92 | $19.96 | 150 | — | — |
| 1997-08-13 | $10.96 | $20.04 | 1,950 | — | — |
| 1997-08-12 | $10.96 | $20.04 | 1,200 | — | — |
| 1997-08-11 | $10.96 | $20.04 | 4,650 | — | — |
| 1997-08-08 | $10.88 | $19.88 | 1,950 | — | — |
| 1997-08-07 | $10.92 | $19.96 | 3,600 | — | — |
| 1997-08-06 | $10.96 | $20.04 | 16,050 | — | — |
| 1997-08-05 | $10.96 | $20.04 | 3,000 | — | — |
| 1997-08-04 | $10.88 | $19.88 | 2,400 | — | — |
| 1997-08-01 | $10.96 | $20.04 | 3,000 | — | — |
| 1997-07-31 | $11.08 | $20.26 | 6,750 | — | — |
| 1997-07-30 | $11.08 | $20.26 | 4,200 | — | — |
| 1997-07-29 | $11.13 | $20.34 | 1,650 | — | — |
| 1997-07-28 | $11.13 | $20.34 | 22,500 | — | — |
| 1997-07-25 | $11.08 | $20.26 | 2,550 | — | — |
| 1997-07-24 | $11.17 | $20.42 | 6,600 | — | — |
| 1997-07-23 | $11.08 | $20.26 | 3,300 | — | — |
| 1997-07-22 | $11.25 | $20.57 | 1,500 | — | — |
| 1997-07-21 | $11.33 | $20.72 | 1,200 | — | — |
| 1997-07-18 | $11.33 | $20.72 | 10,200 | — | — |
| 1997-07-17 | $11.42 | $20.87 | 13,950 | — | — |
| 1997-07-16 | $11.46 | $20.95 | 12,300 | — | — |
| 1997-07-15 | $11.50 | $21.03 | 4,350 | — | — |
| 1997-07-14 | $11.50 | $21.03 | 8,400 | — | — |
| 1997-07-11 | $11.46 | $20.95 | 1,950 | — | — |
| 1997-07-10 | $11.42 | $20.87 | 2,550 | — | — |
| 1997-07-09 | $11.46 | $20.95 | 1,200 | — | — |
| 1997-07-08 | $11.46 | $20.95 | 1,500 | — | — |
| 1997-07-07 | $11.42 | $20.87 | 7,350 | — | — |
| 1997-07-03 | $11.38 | $20.80 | 5,550 | — | — |
| 1997-07-02 | $11.33 | $20.72 | 900 | — | — |
| 1997-07-01 | $11.33 | $20.72 | 2,400 | — | — |
| 1997-06-30 | $11.33 | $20.72 | 150 | — | — |
| 1997-06-27 | $11.42 | $20.87 | 7,050 | — | — |
| 1997-06-26 | $11.42 | $20.87 | 2,250 | — | — |
| 1997-06-25 | $11.38 | $20.80 | 1,500 | — | — |
| 1997-06-24 | $11.42 | $20.87 | 6,150 | — | — |
| 1997-06-23 | $11.25 | $20.57 | 2,100 | — | — |
| 1997-06-20 | $11.33 | $20.72 | 8,400 | — | — |
| 1997-06-19 | $11.25 | $20.57 | 8,100 | — | — |
| 1997-06-18 | $11.17 | $20.42 | 10,050 | — | — |
| 1997-06-17 | $11.00 | $20.11 | 3,750 | — | — |
| 1997-06-16 | $11.25 | $20.57 | 6,900 | — | — |
| 1997-06-13 | $11.17 | $20.42 | 9,750 | — | — |
| 1997-06-12 | $11.00 | $20.11 | 13,350 | — | — |
| 1997-06-11 | $11.25 | $20.57 | 7,800 | — | — |
| 1997-06-10 | $11.50 | $20.73 | 3,450 | — | — |
| 1997-06-09 | $11.33 | $20.43 | 1,800 | — | — |
| 1997-06-06 | $11.25 | $20.28 | 1,200 | — | — |
| 1997-06-05 | $11.17 | $20.13 | 10,050 | — | — |
| 1997-06-04 | $11.17 | $20.13 | 10,050 | — | — |
| 1997-06-03 | $11.08 | $19.98 | 5,700 | — | — |
| 1997-06-02 | $11.17 | $20.13 | 3,000 | — | — |
| 1997-05-30 | $11.00 | $19.83 | 3,450 | — | — |
| 1997-05-29 | $11.00 | $19.83 | 15,450 | — | — |
| 1997-05-28 | $11.17 | $20.13 | 450 | — | — |
| 1997-05-27 | $11.00 | $19.83 | 2,250 | — | — |
| 1997-05-23 | $11.08 | $19.98 | 450 | — | — |
| 1997-05-22 | $11.17 | $20.13 | 7,350 | — | — |
| 1997-05-21 | $11.00 | $19.83 | 3,600 | — | — |
| 1997-05-20 | $10.92 | $19.68 | 3,150 | — | — |
| 1997-05-19 | $11.00 | $19.83 | 2,400 | — | — |
| 1997-05-16 | $11.08 | $19.98 | 7,050 | — | — |
| 1997-05-15 | $11.17 | $20.13 | 9,150 | — | — |
| 1997-05-14 | $11.08 | $19.98 | 750 | — | — |
| 1997-05-13 | $11.08 | $19.98 | 2,100 | — | — |
| 1997-05-12 | $11.08 | $19.98 | 4,350 | — | — |
| 1997-05-09 | $10.92 | $19.68 | 9,000 | — | — |
| 1997-05-08 | $10.92 | $19.68 | 7,350 | — | — |
| 1997-05-07 | $10.83 | $19.53 | 300 | — | — |
| 1997-05-06 | $10.83 | $19.53 | 13,350 | — | — |
| 1997-05-05 | $10.92 | $19.68 | 8,550 | — | — |
| 1997-05-02 | $11.00 | $19.83 | 3,450 | — | — |
| 1997-05-01 | $11.17 | $20.13 | 1,500 | — | — |
| 1997-04-30 | $11.17 | $20.13 | 6,150 | — | — |
| 1997-04-29 | $11.17 | $20.13 | 3,750 | — | — |
| 1997-04-28 | $11.17 | $20.13 | 3,150 | — | — |
| 1997-04-25 | $11.17 | $20.13 | 750 | — | — |
| 1997-04-24 | $11.17 | $20.13 | 1,500 | — | — |
| 1997-04-23 | $11.17 | $20.13 | 3,000 | — | — |
| 1997-04-22 | $11.33 | $20.43 | 2,100 | — | — |
| 1997-04-21 | $11.17 | $20.13 | 1,350 | — | — |
| 1997-04-18 | $11.17 | $20.13 | 1,350 | — | — |
| 1997-04-17 | $11.25 | $20.28 | 1,650 | — | — |
| 1997-04-16 | $11.25 | $20.28 | 150 | — | — |
| 1997-04-15 | $11.08 | $19.98 | 3,300 | — | — |
| 1997-04-14 | $11.17 | $20.13 | 5,850 | — | — |
| 1997-04-11 | $11.17 | $20.13 | 1,950 | — | — |
| 1997-04-10 | $11.17 | $20.13 | 2,400 | — | — |
| 1997-04-09 | $11.33 | $20.43 | 9,300 | — | — |
| 1997-04-08 | $11.42 | $20.58 | 4,200 | — | — |
| 1997-04-07 | $11.50 | $20.73 | 3,150 | — | — |
| 1997-04-04 | $11.50 | $20.73 | 39,150 | — | — |
| 1997-04-03 | $11.50 | $20.73 | 2,250 | — | — |
| 1997-04-02 | $11.58 | $20.88 | 3,450 | — | — |
| 1997-04-01 | $11.58 | $20.88 | 0 | — | — |
| 1997-03-31 | $11.58 | $20.88 | 7,350 | — | — |
| 1997-03-27 | $11.67 | $21.03 | 4,500 | — | — |
| 1997-03-26 | $11.67 | $21.03 | 2,400 | — | — |
| 1997-03-25 | $11.58 | $20.88 | 4,050 | — | — |
| 1997-03-24 | $11.58 | $20.88 | 13,500 | — | — |
| 1997-03-21 | $11.67 | $21.03 | 4,500 | — | — |
| 1997-03-20 | $11.83 | $21.33 | 5,400 | — | — |
| 1997-03-19 | $11.83 | $21.33 | 4,050 | — | — |
| 1997-03-18 | $11.92 | $21.48 | 9,900 | — | — |
| 1997-03-17 | $11.83 | $21.33 | 15,150 | — | — |
| 1997-03-14 | $11.75 | $21.18 | 20,850 | — | — |
| 1997-03-13 | $11.83 | $21.33 | 750 | — | — |
| 1997-03-12 | $11.92 | $21.48 | 2,250 | — | — |
| 1997-03-11 | $11.83 | $21.04 | 3,150 | — | — |
| 1997-03-10 | $11.92 | $21.19 | 3,900 | — | — |
| 1997-03-07 | $11.83 | $21.04 | 13,650 | — | — |
| 1997-03-06 | $11.67 | $20.75 | 1,500 | — | — |
| 1997-03-05 | $11.67 | $20.75 | 2,400 | — | — |
| 1997-03-04 | $11.67 | $20.75 | 15,900 | — | — |
| 1997-03-03 | $11.58 | $20.60 | 6,450 | — | — |
| 1997-02-28 | $11.58 | $20.60 | 6,150 | — | — |
| 1997-02-27 | $11.75 | $20.89 | 2,100 | — | — |
| 1997-02-26 | $11.83 | $21.04 | 750 | — | — |
| 1997-02-25 | $11.83 | $21.04 | 1,800 | — | — |
| 1997-02-24 | $11.83 | $21.04 | 7,800 | — | — |
| 1997-02-21 | $11.83 | $21.04 | 300 | — | — |
| 1997-02-20 | $11.83 | $21.04 | 22,350 | — | — |
| 1997-02-19 | $11.75 | $20.89 | 4,800 | — | — |
| 1997-02-18 | $11.83 | $21.04 | 4,950 | — | — |
| 1997-02-14 | $11.83 | $21.04 | 9,000 | — | — |
| 1997-02-13 | $11.75 | $20.89 | 6,000 | — | — |
| 1997-02-12 | $11.75 | $20.89 | 7,200 | — | — |
| 1997-02-11 | $11.50 | $20.45 | 2,850 | — | — |
| 1997-02-10 | $11.67 | $20.75 | 2,100 | — | — |
| 1997-02-07 | $11.67 | $20.75 | 5,100 | — | — |
| 1997-02-06 | $11.67 | $20.75 | 5,250 | — | — |
| 1997-02-05 | $11.42 | $20.30 | 3,450 | — | — |
| 1997-02-04 | $11.42 | $20.30 | 150 | — | — |
| 1997-02-03 | $11.50 | $20.45 | 4,800 | — | — |
| 1997-01-31 | $11.58 | $20.60 | 3,150 | — | — |
| 1997-01-30 | $11.58 | $20.60 | 450 | — | — |
| 1997-01-29 | $11.58 | $20.60 | 0 | — | — |
| 1997-01-28 | $11.58 | $20.60 | 9,300 | — | — |
| 1997-01-27 | $11.67 | $20.75 | 1,050 | — | — |
| 1997-01-24 | $11.67 | $20.75 | 2,250 | — | — |
| 1997-01-23 | $11.67 | $20.75 | 300 | — | — |
| 1997-01-22 | $11.67 | $20.75 | 5,250 | — | — |
| 1997-01-21 | $11.58 | $20.60 | 4,200 | — | — |
| 1997-01-20 | $11.58 | $20.60 | 750 | — | — |
| 1997-01-17 | $11.50 | $20.45 | 3,900 | — | — |
| 1997-01-16 | $11.42 | $20.30 | 750 | — | — |
| 1997-01-15 | $11.50 | $20.45 | 4,200 | — | — |
| 1997-01-14 | $11.25 | $20.00 | 6,450 | — | — |
| 1997-01-13 | $11.17 | $19.86 | 0 | — | — |
| 1997-01-10 | $11.17 | $19.86 | 450 | — | — |
| 1997-01-09 | $11.08 | $19.71 | 2,100 | — | — |
| 1997-01-08 | $11.08 | $19.71 | 750 | — | — |
| 1997-01-07 | $11.17 | $19.86 | 2,550 | — | — |
| 1997-01-06 | $11.17 | $19.86 | 2,100 | — | — |
| 1997-01-03 | $11.17 | $19.86 | 1,500 | — | — |
| 1997-01-02 | $11.17 | $19.86 | 2,100 | — | — |