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
- 1989-06-09 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 | $10.63 | $10.63 | 2,012,500 | — | — |
| 1997-12-30 | $10.50 | $10.50 | 1,759,200 | — | — |
| 1997-12-29 | $10.13 | $10.13 | 1,329,100 | — | — |
| 1997-12-26 | $10.38 | $10.38 | 492,900 | — | — |
| 1997-12-24 | $10.56 | $10.56 | 571,600 | — | — |
| 1997-12-23 | $10.69 | $10.69 | 1,085,700 | — | — |
| 1997-12-22 | $11.13 | $11.13 | 1,236,800 | — | — |
| 1997-12-19 | $11.56 | $11.56 | 767,500 | — | — |
| 1997-12-18 | $11.75 | $11.75 | 807,000 | — | — |
| 1997-12-17 | $12.13 | $12.13 | 447,100 | — | — |
| 1997-12-16 | $12.00 | $12.00 | 1,035,200 | — | — |
| 1997-12-15 | $12.13 | $12.13 | 925,200 | — | — |
| 1997-12-12 | $11.63 | $11.63 | 880,700 | — | — |
| 1997-12-11 | $11.69 | $11.69 | 974,000 | — | — |
| 1997-12-10 | $12.44 | $12.44 | 518,200 | — | — |
| 1997-12-09 | $12.88 | $12.88 | 622,700 | — | — |
| 1997-12-08 | $14.00 | $14.00 | 968,600 | — | — |
| 1997-12-05 | $13.69 | $13.69 | 1,659,000 | — | — |
| 1997-12-04 | $12.13 | $12.13 | 672,500 | — | — |
| 1997-12-03 | $12.25 | $12.25 | 1,015,400 | — | — |
| 1997-12-02 | $12.75 | $12.75 | 781,400 | — | — |
| 1997-12-01 | $13.63 | $13.63 | 509,200 | — | — |
| 1997-11-28 | $13.25 | $13.25 | 347,900 | — | — |
| 1997-11-26 | $13.31 | $13.31 | 739,100 | — | — |
| 1997-11-25 | $13.88 | $13.88 | 1,618,500 | — | — |
| 1997-11-24 | $14.00 | $14.00 | 2,210,400 | — | — |
| 1997-11-21 | $14.31 | $14.31 | 641,200 | — | — |
| 1997-11-20 | $14.81 | $14.81 | 1,301,000 | — | — |
| 1997-11-19 | $14.19 | $14.19 | 722,900 | — | — |
| 1997-11-18 | $14.25 | $14.25 | 616,200 | — | — |
| 1997-11-17 | $14.38 | $14.38 | 1,059,000 | — | — |
| 1997-11-14 | $14.25 | $14.25 | 1,191,900 | — | — |
| 1997-11-13 | $14.44 | $14.44 | 897,700 | — | — |
| 1997-11-12 | $14.44 | $14.44 | 906,800 | — | — |
| 1997-11-11 | $15.00 | $15.00 | 541,300 | — | — |
| 1997-11-10 | $14.53 | $14.53 | 653,000 | — | — |
| 1997-11-07 | $15.00 | $15.00 | 835,800 | — | — |
| 1997-11-06 | $15.50 | $15.50 | 957,300 | — | — |
| 1997-11-05 | $15.50 | $15.50 | 635,700 | — | — |
| 1997-11-04 | $15.31 | $15.31 | 691,900 | — | — |
| 1997-11-03 | $15.81 | $15.81 | 1,096,800 | — | — |
| 1997-10-31 | $15.13 | $15.13 | 1,153,000 | — | — |
| 1997-10-30 | $13.75 | $13.75 | 1,057,000 | — | — |
| 1997-10-29 | $14.38 | $14.38 | 1,167,700 | — | — |
| 1997-10-28 | $14.50 | $14.50 | 2,190,300 | — | — |
| 1997-10-27 | $13.50 | $13.50 | 1,637,900 | — | — |
| 1997-10-24 | $14.63 | $14.63 | 900,000 | — | — |
| 1997-10-23 | $15.06 | $15.06 | 1,824,100 | — | — |
| 1997-10-22 | $15.69 | $15.69 | 1,138,600 | — | — |
| 1997-10-21 | $16.13 | $16.13 | 1,168,900 | — | — |
| 1997-10-20 | $16.69 | $16.69 | 1,254,000 | — | — |
| 1997-10-17 | $16.56 | $16.56 | 2,964,900 | — | — |
| 1997-10-16 | $16.56 | $16.56 | 2,222,400 | — | — |
| 1997-10-15 | $17.25 | $17.25 | 1,870,500 | — | — |
| 1997-10-14 | $16.81 | $16.81 | 1,029,300 | — | — |
| 1997-10-13 | $17.25 | $17.25 | 918,600 | — | — |
| 1997-10-10 | $17.31 | $17.31 | 2,255,100 | — | — |
| 1997-10-09 | $17.44 | $17.44 | 2,927,100 | — | — |
| 1997-10-08 | $16.63 | $16.63 | 3,149,600 | — | — |
| 1997-10-07 | $15.00 | $15.00 | 659,100 | — | — |
| 1997-10-06 | $14.88 | $14.88 | 768,500 | — | — |
| 1997-10-03 | $14.88 | $14.88 | 1,062,000 | — | — |
| 1997-10-02 | $14.56 | $14.56 | 946,700 | — | — |
| 1997-10-01 | $14.25 | $14.25 | 790,400 | — | — |
| 1997-09-30 | $14.50 | $14.50 | 1,072,100 | — | — |
| 1997-09-29 | $14.88 | $14.88 | 531,100 | — | — |
| 1997-09-26 | $14.50 | $14.50 | 956,200 | — | — |
| 1997-09-25 | $15.06 | $15.06 | 1,009,200 | — | — |
| 1997-09-24 | $15.44 | $15.44 | 554,100 | — | — |
| 1997-09-23 | $15.75 | $15.75 | 523,500 | — | — |
| 1997-09-22 | $15.69 | $15.69 | 568,200 | — | — |
| 1997-09-19 | $16.13 | $16.13 | 953,400 | — | — |
| 1997-09-18 | $15.69 | $15.69 | 855,000 | — | — |
| 1997-09-17 | $16.00 | $16.00 | 856,300 | — | — |
| 1997-09-16 | $16.31 | $16.31 | 586,100 | — | — |
| 1997-09-15 | $16.00 | $16.00 | 708,000 | — | — |
| 1997-09-12 | $16.75 | $16.75 | 1,114,900 | — | — |
| 1997-09-11 | $16.81 | $16.81 | 1,377,100 | — | — |
| 1997-09-10 | $16.44 | $16.44 | 655,300 | — | — |
| 1997-09-09 | $16.88 | $16.88 | 496,700 | — | — |
| 1997-09-08 | $16.94 | $16.94 | 780,100 | — | — |
| 1997-09-05 | $16.88 | $16.88 | 828,100 | — | — |
| 1997-09-04 | $16.94 | $16.94 | 811,700 | — | — |
| 1997-09-03 | $16.69 | $16.69 | 1,262,000 | — | — |
| 1997-09-02 | $17.56 | $17.56 | 1,489,500 | — | — |
| 1997-08-29 | $17.19 | $17.19 | 818,500 | — | — |
| 1997-08-28 | $17.25 | $17.25 | 2,399,700 | — | — |
| 1997-08-27 | $16.88 | $16.88 | 2,059,200 | — | — |
| 1997-08-26 | $17.06 | $17.06 | 5,558,400 | — | — |
| 1997-08-25 | $16.63 | $16.63 | 4,050,400 | — | — |
| 1997-08-22 | $15.25 | $15.25 | 1,316,100 | — | — |
| 1997-08-21 | $15.00 | $15.00 | 878,600 | — | — |
| 1997-08-20 | $15.44 | $15.44 | 1,209,100 | — | — |
| 1997-08-19 | $15.06 | $15.06 | 1,044,900 | — | — |
| 1997-08-18 | $14.50 | $14.50 | 934,900 | — | — |
| 1997-08-15 | $14.25 | $14.25 | 545,900 | — | — |
| 1997-08-14 | $14.56 | $14.56 | 487,100 | — | — |
| 1997-08-13 | $14.56 | $14.56 | 847,500 | — | — |
| 1997-08-12 | $14.63 | $14.63 | 940,000 | — | — |
| 1997-08-11 | $14.75 | $14.75 | 1,052,700 | — | — |
| 1997-08-08 | $15.25 | $15.25 | 2,035,800 | — | — |
| 1997-08-07 | $15.06 | $15.06 | 2,128,900 | — | — |
| 1997-08-06 | $15.06 | $15.06 | 2,949,100 | — | — |
| 1997-08-05 | $15.50 | $15.50 | 4,713,200 | — | — |
| 1997-08-04 | $14.94 | $14.94 | 3,640,100 | — | — |
| 1997-08-01 | $13.44 | $13.44 | 1,192,800 | — | — |
| 1997-07-31 | $13.56 | $13.56 | 1,232,600 | — | — |
| 1997-07-30 | $13.63 | $13.63 | 2,986,600 | — | — |
| 1997-07-29 | $13.38 | $13.38 | 982,700 | — | — |
| 1997-07-28 | $12.81 | $12.81 | 885,100 | — | — |
| 1997-07-25 | $12.69 | $12.69 | 1,214,200 | — | — |
| 1997-07-24 | $12.38 | $12.38 | 576,800 | — | — |
| 1997-07-23 | $12.50 | $12.50 | 572,300 | — | — |
| 1997-07-22 | $12.44 | $12.44 | 1,052,100 | — | — |
| 1997-07-21 | $12.50 | $12.50 | 983,500 | — | — |
| 1997-07-18 | $12.94 | $12.94 | 1,452,700 | — | — |
| 1997-07-17 | $13.38 | $13.38 | 7,642,300 | — | — |
| 1997-07-16 | $11.50 | $11.50 | 1,467,300 | — | — |
| 1997-07-15 | $11.69 | $11.69 | 1,253,400 | — | — |
| 1997-07-14 | $11.38 | $11.38 | 2,012,400 | — | — |
| 1997-07-11 | $10.50 | $10.50 | 409,400 | — | — |
| 1997-07-10 | $10.31 | $10.31 | 522,400 | — | — |
| 1997-07-09 | $10.31 | $10.31 | 519,900 | — | — |
| 1997-07-08 | $10.75 | $10.75 | 860,900 | — | — |
| 1997-07-07 | $10.63 | $10.63 | 399,700 | — | — |
| 1997-07-03 | $10.69 | $10.69 | 400,400 | — | — |
| 1997-07-02 | $10.75 | $10.75 | 657,500 | — | — |
| 1997-07-01 | $10.75 | $10.75 | 1,012,600 | — | — |
| 1997-06-30 | $10.50 | $10.50 | 992,100 | — | — |
| 1997-06-27 | $9.88 | $9.88 | 418,200 | — | — |
| 1997-06-26 | $9.94 | $9.94 | 647,200 | — | — |
| 1997-06-25 | $10.00 | $10.00 | 692,000 | — | — |
| 1997-06-24 | $10.13 | $10.13 | 845,800 | — | — |
| 1997-06-23 | $10.06 | $10.06 | 418,900 | — | — |
| 1997-06-20 | $10.06 | $10.06 | 768,300 | — | — |
| 1997-06-19 | $10.31 | $10.31 | 635,300 | — | — |
| 1997-06-18 | $10.38 | $10.38 | 766,500 | — | — |
| 1997-06-17 | $10.94 | $10.94 | 353,200 | — | — |
| 1997-06-16 | $10.94 | $10.94 | 571,700 | — | — |
| 1997-06-13 | $10.63 | $10.63 | 871,800 | — | — |
| 1997-06-12 | $10.94 | $10.94 | 806,700 | — | — |
| 1997-06-11 | $11.06 | $11.06 | 709,900 | — | — |
| 1997-06-10 | $11.25 | $11.25 | 444,400 | — | — |
| 1997-06-09 | $11.75 | $11.75 | 623,400 | — | — |
| 1997-06-06 | $11.69 | $11.69 | 618,500 | — | — |
| 1997-06-05 | $12.06 | $12.06 | 854,100 | — | — |
| 1997-06-04 | $12.31 | $12.31 | 1,299,000 | — | — |
| 1997-06-03 | $12.13 | $12.13 | 2,242,300 | — | — |
| 1997-06-02 | $13.00 | $13.00 | 2,251,900 | — | — |
| 1997-05-30 | $12.00 | $12.00 | 2,975,700 | — | — |
| 1997-05-29 | $11.25 | $11.25 | 2,040,000 | — | — |
| 1997-05-28 | $10.44 | $10.44 | 452,900 | — | — |
| 1997-05-27 | $10.38 | $10.38 | 736,600 | — | — |
| 1997-05-23 | $10.19 | $10.19 | 350,200 | — | — |
| 1997-05-22 | $9.94 | $9.94 | 377,700 | — | — |
| 1997-05-21 | $10.13 | $10.13 | 490,700 | — | — |
| 1997-05-20 | $10.50 | $10.50 | 1,007,400 | — | — |
| 1997-05-19 | $10.06 | $10.06 | 260,800 | — | — |
| 1997-05-16 | $9.88 | $9.88 | 449,900 | — | — |
| 1997-05-15 | $10.00 | $10.00 | 239,700 | — | — |
| 1997-05-14 | $9.88 | $9.88 | 489,700 | — | — |
| 1997-05-13 | $9.94 | $9.94 | 525,000 | — | — |
| 1997-05-12 | $9.94 | $9.94 | 627,500 | — | — |
| 1997-05-09 | $10.13 | $10.13 | 432,800 | — | — |
| 1997-05-08 | $10.25 | $10.25 | 487,600 | — | — |
| 1997-05-07 | $10.00 | $10.00 | 697,700 | — | — |
| 1997-05-06 | $9.69 | $9.69 | 1,351,700 | — | — |
| 1997-05-05 | $10.75 | $10.75 | 1,041,100 | — | — |
| 1997-05-02 | $9.75 | $9.75 | 745,000 | — | — |
| 1997-05-01 | $9.31 | $9.31 | 500,500 | — | — |
| 1997-04-30 | $9.19 | $9.19 | 476,700 | — | — |
| 1997-04-29 | $9.31 | $9.31 | 756,100 | — | — |
| 1997-04-28 | $9.25 | $9.25 | 1,030,000 | — | — |
| 1997-04-25 | $8.50 | $8.50 | 2,039,000 | — | — |
| 1997-04-24 | $9.19 | $9.19 | 2,628,300 | — | — |
| 1997-04-23 | $10.13 | $10.13 | 1,622,600 | — | — |
| 1997-04-22 | $10.06 | $10.06 | 2,072,700 | — | — |
| 1997-04-21 | $10.88 | $10.88 | 904,900 | — | — |
| 1997-04-18 | $11.00 | $11.00 | 673,100 | — | — |
| 1997-04-17 | $11.63 | $11.63 | 846,600 | — | — |
| 1997-04-16 | $11.75 | $11.75 | 452,600 | — | — |
| 1997-04-15 | $12.06 | $12.06 | 681,700 | — | — |
| 1997-04-14 | $12.25 | $12.25 | 611,900 | — | — |
| 1997-04-11 | $12.50 | $12.50 | 666,400 | — | — |
| 1997-04-10 | $13.00 | $13.00 | 1,319,800 | — | — |
| 1997-04-09 | $12.13 | $12.13 | 583,500 | — | — |
| 1997-04-08 | $12.63 | $12.63 | 908,200 | — | — |
| 1997-04-07 | $12.38 | $12.38 | 732,000 | — | — |
| 1997-04-04 | $11.50 | $11.50 | 636,500 | — | — |
| 1997-04-03 | $11.38 | $11.38 | 574,400 | — | — |
| 1997-04-02 | $11.63 | $11.63 | 380,000 | — | — |
| 1997-04-01 | $11.63 | $11.63 | 484,800 | — | — |
| 1997-03-31 | $12.13 | $12.13 | 657,600 | — | — |
| 1997-03-27 | $12.13 | $12.13 | 918,900 | — | — |
| 1997-03-26 | $11.88 | $11.88 | 510,800 | — | — |
| 1997-03-25 | $11.25 | $11.25 | 838,100 | — | — |
| 1997-03-24 | $11.50 | $11.50 | 556,600 | — | — |
| 1997-03-21 | $11.69 | $11.69 | 1,015,600 | — | — |
| 1997-03-20 | $12.00 | $12.00 | 1,300,700 | — | — |
| 1997-03-19 | $10.77 | $10.77 | 1,061,200 | — | — |
| 1997-03-18 | $11.00 | $11.00 | 1,563,200 | — | — |
| 1997-03-17 | $11.00 | $11.00 | 2,541,400 | — | — |
| 1997-03-14 | $12.31 | $12.31 | 1,136,400 | — | — |
| 1997-03-13 | $13.13 | $13.13 | 640,800 | — | — |
| 1997-03-12 | $13.31 | $13.31 | 520,700 | — | — |
| 1997-03-11 | $13.38 | $13.38 | 753,900 | — | — |
| 1997-03-10 | $13.50 | $13.50 | 837,700 | — | — |
| 1997-03-07 | $13.31 | $13.31 | 861,700 | — | — |
| 1997-03-06 | $13.25 | $13.25 | 870,200 | — | — |
| 1997-03-05 | $13.38 | $13.38 | 1,107,300 | — | — |
| 1997-03-04 | $12.94 | $12.94 | 1,215,000 | — | — |
| 1997-03-03 | $13.50 | $13.50 | 651,000 | — | — |
| 1997-02-28 | $13.56 | $13.56 | 1,338,800 | — | — |
| 1997-02-27 | $13.69 | $13.69 | 548,800 | — | — |
| 1997-02-26 | $14.25 | $14.25 | 597,000 | — | — |
| 1997-02-25 | $14.25 | $14.25 | 473,000 | — | — |
| 1997-02-24 | $14.25 | $14.25 | 800,800 | — | — |
| 1997-02-21 | $14.38 | $14.38 | 496,700 | — | — |
| 1997-02-20 | $14.59 | $14.59 | 703,600 | — | — |
| 1997-02-19 | $14.69 | $14.69 | 846,300 | — | — |
| 1997-02-18 | $14.50 | $14.50 | 694,500 | — | — |
| 1997-02-14 | $14.75 | $14.75 | 1,432,700 | — | — |
| 1997-02-13 | $15.13 | $15.13 | 889,100 | — | — |
| 1997-02-12 | $15.00 | $15.00 | 1,014,600 | — | — |
| 1997-02-11 | $15.00 | $15.00 | 1,023,100 | — | — |
| 1997-02-10 | $15.13 | $15.13 | 696,200 | — | — |
| 1997-02-07 | $15.75 | $15.75 | 724,400 | — | — |
| 1997-02-06 | $15.63 | $15.63 | 669,900 | — | — |
| 1997-02-05 | $15.25 | $15.25 | 973,700 | — | — |
| 1997-02-04 | $15.50 | $15.50 | 1,024,100 | — | — |
| 1997-02-03 | $15.50 | $15.50 | 794,700 | — | — |
| 1997-01-31 | $15.56 | $15.56 | 989,000 | — | — |
| 1997-01-30 | $15.50 | $15.50 | 822,000 | — | — |
| 1997-01-29 | $15.38 | $15.38 | 923,100 | — | — |
| 1997-01-28 | $15.38 | $15.38 | 1,108,000 | — | — |
| 1997-01-27 | $14.88 | $14.88 | 1,146,100 | — | — |
| 1997-01-24 | $15.38 | $15.38 | 1,560,800 | — | — |
| 1997-01-23 | $15.75 | $15.75 | 1,071,500 | — | — |
| 1997-01-22 | $15.75 | $15.75 | 1,050,900 | — | — |
| 1997-01-21 | $15.88 | $15.88 | 1,950,200 | — | — |
| 1997-01-20 | $16.13 | $16.13 | 1,769,500 | — | — |
| 1997-01-17 | $16.63 | $16.63 | 5,342,400 | — | — |
| 1997-01-16 | $16.25 | $16.25 | 7,213,100 | — | — |
| 1997-01-15 | $16.00 | $16.00 | 1,216,500 | — | — |
| 1997-01-14 | $16.25 | $16.25 | 1,209,800 | — | — |
| 1997-01-13 | $16.00 | $16.00 | 847,000 | — | — |
| 1997-01-10 | $16.38 | $16.38 | 731,600 | — | — |
| 1997-01-09 | $16.75 | $16.75 | 941,100 | — | — |
| 1997-01-08 | $16.50 | $16.50 | 948,200 | — | — |
| 1997-01-07 | $17.11 | $17.11 | 1,421,700 | — | — |
| 1997-01-06 | $16.00 | $16.00 | 1,053,200 | — | — |
| 1997-01-03 | $16.00 | $16.00 | 1,431,700 | — | — |
| 1997-01-02 | $15.38 | $15.38 | 991,700 | — | — |