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
- 1989-10-06 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 | $17.00 | $17.00 | 491,000 | — | — |
| 1997-12-30 | $17.31 | $17.31 | 221,800 | — | — |
| 1997-12-29 | $17.50 | $17.50 | 112,200 | — | — |
| 1997-12-26 | $18.00 | $18.00 | 21,100 | — | — |
| 1997-12-24 | $18.25 | $18.25 | 73,700 | — | — |
| 1997-12-23 | $18.00 | $18.00 | 176,800 | — | — |
| 1997-12-22 | $18.31 | $18.31 | 199,500 | — | — |
| 1997-12-19 | $16.63 | $16.63 | 245,600 | — | — |
| 1997-12-18 | $17.56 | $17.56 | 113,100 | — | — |
| 1997-12-17 | $19.00 | $19.00 | 105,000 | — | — |
| 1997-12-16 | $18.69 | $18.69 | 433,600 | — | — |
| 1997-12-15 | $19.31 | $19.31 | 126,700 | — | — |
| 1997-12-12 | $20.13 | $20.13 | 89,000 | — | — |
| 1997-12-11 | $20.34 | $20.34 | 221,000 | — | — |
| 1997-12-10 | $21.63 | $21.63 | 127,400 | — | — |
| 1997-12-09 | $21.88 | $21.88 | 217,000 | — | — |
| 1997-12-08 | $22.50 | $22.50 | 446,800 | — | — |
| 1997-12-05 | $20.25 | $20.25 | 66,600 | — | — |
| 1997-12-04 | $20.25 | $20.25 | 115,700 | — | — |
| 1997-12-03 | $19.88 | $19.88 | 223,300 | — | — |
| 1997-12-02 | $20.50 | $20.50 | 218,300 | — | — |
| 1997-12-01 | $20.44 | $20.44 | 260,000 | — | — |
| 1997-11-28 | $19.44 | $19.44 | 207,800 | — | — |
| 1997-11-26 | $19.75 | $19.75 | 195,300 | — | — |
| 1997-11-25 | $19.31 | $19.31 | 374,800 | — | — |
| 1997-11-24 | $18.63 | $18.63 | 112,500 | — | — |
| 1997-11-21 | $18.88 | $18.88 | 154,600 | — | — |
| 1997-11-20 | $19.13 | $19.13 | 330,600 | — | — |
| 1997-11-19 | $18.94 | $18.94 | 141,900 | — | — |
| 1997-11-18 | $18.63 | $18.63 | 274,200 | — | — |
| 1997-11-17 | $19.88 | $19.88 | 492,700 | — | — |
| 1997-11-14 | $18.00 | $18.00 | 286,900 | — | — |
| 1997-11-13 | $17.44 | $17.44 | 473,600 | — | — |
| 1997-11-12 | $16.72 | $16.72 | 850,800 | — | — |
| 1997-11-11 | $15.19 | $15.19 | 97,500 | — | — |
| 1997-11-10 | $14.88 | $14.88 | 49,700 | — | — |
| 1997-11-07 | $14.50 | $14.50 | 88,500 | — | — |
| 1997-11-06 | $15.00 | $15.00 | 58,400 | — | — |
| 1997-11-05 | $14.69 | $14.69 | 13,100 | — | — |
| 1997-11-04 | $15.00 | $15.00 | 129,300 | — | — |
| 1997-11-03 | $15.44 | $15.44 | 29,300 | — | — |
| 1997-10-31 | $15.13 | $15.13 | 46,700 | — | — |
| 1997-10-30 | $14.50 | $14.50 | 70,100 | — | — |
| 1997-10-29 | $14.88 | $14.88 | 55,500 | — | — |
| 1997-10-28 | $14.75 | $14.75 | 215,500 | — | — |
| 1997-10-27 | $15.38 | $15.38 | 186,000 | — | — |
| 1997-10-24 | $16.00 | $16.00 | 91,400 | — | — |
| 1997-10-23 | $15.75 | $15.75 | 82,900 | — | — |
| 1997-10-22 | $16.00 | $16.00 | 63,300 | — | — |
| 1997-10-21 | $15.94 | $15.94 | 53,900 | — | — |
| 1997-10-20 | $15.94 | $15.94 | 104,500 | — | — |
| 1997-10-17 | $15.88 | $15.88 | 150,500 | — | — |
| 1997-10-16 | $16.00 | $16.00 | 68,600 | — | — |
| 1997-10-15 | $16.00 | $16.00 | 108,400 | — | — |
| 1997-10-14 | $16.50 | $16.50 | 354,200 | — | — |
| 1997-10-13 | $15.38 | $15.38 | 71,000 | — | — |
| 1997-10-10 | $15.19 | $15.19 | 69,800 | — | — |
| 1997-10-09 | $15.25 | $15.25 | 61,700 | — | — |
| 1997-10-08 | $15.25 | $15.25 | 207,000 | — | — |
| 1997-10-07 | $14.06 | $14.06 | 79,400 | — | — |
| 1997-10-06 | $14.13 | $14.13 | 68,900 | — | — |
| 1997-10-03 | $14.25 | $14.25 | 59,200 | — | — |
| 1997-10-02 | $14.19 | $14.19 | 85,700 | — | — |
| 1997-10-01 | $14.13 | $14.13 | 155,600 | — | — |
| 1997-09-30 | $14.25 | $14.25 | 87,500 | — | — |
| 1997-09-29 | $14.38 | $14.38 | 66,200 | — | — |
| 1997-09-26 | $14.44 | $14.44 | 63,800 | — | — |
| 1997-09-25 | $14.38 | $14.38 | 97,700 | — | — |
| 1997-09-24 | $14.63 | $14.63 | 130,200 | — | — |
| 1997-09-23 | $14.88 | $14.88 | 105,000 | — | — |
| 1997-09-22 | $14.88 | $14.88 | 165,000 | — | — |
| 1997-09-19 | $14.88 | $14.88 | 63,900 | — | — |
| 1997-09-18 | $14.75 | $14.75 | 68,900 | — | — |
| 1997-09-17 | $14.75 | $14.75 | 39,400 | — | — |
| 1997-09-16 | $14.88 | $14.88 | 98,800 | — | — |
| 1997-09-15 | $14.75 | $14.75 | 224,200 | — | — |
| 1997-09-12 | $15.13 | $15.13 | 138,000 | — | — |
| 1997-09-11 | $14.50 | $14.50 | 50,600 | — | — |
| 1997-09-10 | $14.25 | $14.25 | 74,200 | — | — |
| 1997-09-09 | $14.00 | $14.00 | 233,600 | — | — |
| 1997-09-08 | $14.50 | $14.50 | 218,800 | — | — |
| 1997-09-05 | $15.00 | $15.00 | 132,200 | — | — |
| 1997-09-04 | $15.50 | $15.50 | 140,600 | — | — |
| 1997-09-03 | $15.38 | $15.38 | 138,600 | — | — |
| 1997-09-02 | $15.38 | $15.38 | 415,900 | — | — |
| 1997-08-29 | $15.00 | $15.00 | 205,200 | — | — |
| 1997-08-28 | $15.00 | $15.00 | 288,000 | — | — |
| 1997-08-27 | $14.13 | $14.13 | 128,800 | — | — |
| 1997-08-26 | $14.38 | $14.38 | 254,200 | — | — |
| 1997-08-25 | $13.88 | $13.88 | 377,100 | — | — |
| 1997-08-22 | $13.00 | $13.00 | 311,000 | — | — |
| 1997-08-21 | $12.38 | $12.38 | 177,700 | — | — |
| 1997-08-20 | $12.00 | $12.00 | 456,700 | — | — |
| 1997-08-19 | $11.38 | $11.38 | 101,300 | — | — |
| 1997-08-18 | $11.13 | $11.13 | 35,800 | — | — |
| 1997-08-15 | $11.13 | $11.13 | 94,500 | — | — |
| 1997-08-14 | $11.25 | $11.25 | 74,300 | — | — |
| 1997-08-13 | $11.13 | $11.13 | 103,200 | — | — |
| 1997-08-12 | $10.88 | $10.88 | 51,000 | — | — |
| 1997-08-11 | $11.25 | $11.25 | 62,500 | — | — |
| 1997-08-08 | $11.31 | $11.31 | 262,300 | — | — |
| 1997-08-07 | $12.13 | $12.13 | 290,200 | — | — |
| 1997-08-06 | $12.00 | $12.00 | 147,200 | — | — |
| 1997-08-05 | $11.75 | $11.75 | 144,700 | — | — |
| 1997-08-04 | $11.13 | $11.13 | 102,600 | — | — |
| 1997-08-01 | $11.00 | $11.00 | 94,700 | — | — |
| 1997-07-31 | $11.50 | $11.50 | 71,400 | — | — |
| 1997-07-30 | $11.38 | $11.38 | 140,300 | — | — |
| 1997-07-29 | $11.00 | $11.00 | 345,900 | — | — |
| 1997-07-28 | $10.75 | $10.75 | 196,100 | — | — |
| 1997-07-25 | $9.94 | $9.94 | 259,000 | — | — |
| 1997-07-24 | $11.00 | $11.00 | 317,800 | — | — |
| 1997-07-23 | $12.13 | $12.13 | 179,500 | — | — |
| 1997-07-22 | $11.38 | $11.38 | 37,500 | — | — |
| 1997-07-21 | $11.25 | $11.25 | 101,700 | — | — |
| 1997-07-18 | $11.13 | $11.13 | 161,700 | — | — |
| 1997-07-17 | $11.63 | $11.63 | 65,700 | — | — |
| 1997-07-16 | $11.88 | $11.88 | 231,800 | — | — |
| 1997-07-15 | $11.38 | $11.38 | 156,800 | — | — |
| 1997-07-14 | $11.19 | $11.19 | 40,300 | — | — |
| 1997-07-11 | $11.25 | $11.25 | 73,900 | — | — |
| 1997-07-10 | $11.19 | $11.19 | 161,600 | — | — |
| 1997-07-09 | $10.75 | $10.75 | 140,900 | — | — |
| 1997-07-08 | $10.56 | $10.56 | 89,000 | — | — |
| 1997-07-07 | $10.63 | $10.63 | 40,800 | — | — |
| 1997-07-03 | $10.75 | $10.75 | 35,000 | — | — |
| 1997-07-02 | $10.75 | $10.75 | 67,600 | — | — |
| 1997-07-01 | $10.75 | $10.75 | 103,000 | — | — |
| 1997-06-30 | $10.13 | $10.13 | 100,800 | — | — |
| 1997-06-27 | $10.13 | $10.13 | 105,300 | — | — |
| 1997-06-26 | $10.50 | $10.50 | 171,700 | — | — |
| 1997-06-25 | $9.75 | $9.75 | 189,800 | — | — |
| 1997-06-24 | $9.19 | $9.19 | 291,500 | — | — |
| 1997-06-23 | $8.88 | $8.88 | 123,000 | — | — |
| 1997-06-20 | $9.31 | $9.31 | 162,100 | — | — |
| 1997-06-19 | $9.31 | $9.31 | 428,100 | — | — |
| 1997-06-18 | $9.94 | $9.94 | 77,300 | — | — |
| 1997-06-17 | $10.00 | $10.00 | 67,700 | — | — |
| 1997-06-16 | $9.81 | $9.81 | 121,600 | — | — |
| 1997-06-13 | $10.13 | $10.13 | 142,800 | — | — |
| 1997-06-12 | $10.50 | $10.50 | 53,600 | — | — |
| 1997-06-11 | $10.63 | $10.63 | 73,300 | — | — |
| 1997-06-10 | $10.75 | $10.75 | 197,700 | — | — |
| 1997-06-09 | $11.50 | $11.50 | 128,700 | — | — |
| 1997-06-06 | $10.75 | $10.75 | 484,200 | — | — |
| 1997-06-05 | $10.50 | $10.50 | 208,600 | — | — |
| 1997-06-04 | $10.38 | $10.38 | 137,500 | — | — |
| 1997-06-03 | $10.00 | $10.00 | 368,300 | — | — |
| 1997-06-02 | $10.25 | $10.25 | 269,800 | — | — |
| 1997-05-30 | $9.00 | $9.00 | 148,800 | — | — |
| 1997-05-29 | $9.38 | $9.38 | 416,100 | — | — |
| 1997-05-28 | $9.38 | $9.38 | 317,800 | — | — |
| 1997-05-27 | $8.88 | $8.88 | 268,500 | — | — |
| 1997-05-23 | $8.25 | $8.25 | 81,100 | — | — |
| 1997-05-22 | $8.13 | $8.13 | 99,100 | — | — |
| 1997-05-21 | $8.19 | $8.19 | 110,600 | — | — |
| 1997-05-20 | $8.25 | $8.25 | 32,600 | — | — |
| 1997-05-19 | $8.25 | $8.25 | 119,900 | — | — |
| 1997-05-16 | $8.25 | $8.25 | 61,900 | — | — |
| 1997-05-15 | $8.25 | $8.25 | 104,300 | — | — |
| 1997-05-14 | $8.25 | $8.25 | 101,200 | — | — |
| 1997-05-13 | $8.06 | $8.06 | 63,500 | — | — |
| 1997-05-12 | $8.25 | $8.25 | 212,800 | — | — |
| 1997-05-09 | $8.13 | $8.13 | 76,800 | — | — |
| 1997-05-08 | $7.81 | $7.81 | 61,200 | — | — |
| 1997-05-07 | $8.00 | $8.00 | 65,400 | — | — |
| 1997-05-06 | $8.00 | $8.00 | 61,300 | — | — |
| 1997-05-05 | $8.00 | $8.00 | 138,000 | — | — |
| 1997-05-02 | $7.13 | $7.13 | 69,500 | — | — |
| 1997-05-01 | $6.75 | $6.75 | 38,600 | — | — |
| 1997-04-30 | $6.63 | $6.63 | 151,300 | — | — |
| 1997-04-29 | $6.88 | $6.88 | 95,800 | — | — |
| 1997-04-28 | $6.63 | $6.63 | 62,200 | — | — |
| 1997-04-25 | $6.81 | $6.81 | 183,600 | — | — |
| 1997-04-24 | $6.13 | $6.13 | 208,900 | — | — |
| 1997-04-23 | $5.25 | $5.25 | 120,700 | — | — |
| 1997-04-22 | $5.56 | $5.56 | 125,300 | — | — |
| 1997-04-21 | $5.50 | $5.50 | 89,600 | — | — |
| 1997-04-18 | $5.25 | $5.25 | 83,000 | — | — |
| 1997-04-17 | $5.38 | $5.38 | 125,900 | — | — |
| 1997-04-16 | $5.81 | $5.81 | 71,200 | — | — |
| 1997-04-15 | $5.75 | $5.75 | 95,100 | — | — |
| 1997-04-14 | $6.13 | $6.13 | 51,600 | — | — |
| 1997-04-11 | $6.50 | $6.50 | 75,100 | — | — |
| 1997-04-10 | $6.75 | $6.75 | 57,500 | — | — |
| 1997-04-09 | $6.75 | $6.75 | 33,900 | — | — |
| 1997-04-08 | $6.88 | $6.88 | 17,500 | — | — |
| 1997-04-07 | $6.88 | $6.88 | 75,400 | — | — |
| 1997-04-04 | $6.75 | $6.75 | 34,200 | — | — |
| 1997-04-03 | $6.88 | $6.88 | 46,400 | — | — |
| 1997-04-02 | $7.00 | $7.00 | 72,400 | — | — |
| 1997-04-01 | $7.13 | $7.13 | 77,000 | — | — |
| 1997-03-31 | $7.13 | $7.13 | 117,300 | — | — |
| 1997-03-27 | $7.00 | $7.00 | 171,700 | — | — |
| 1997-03-26 | $7.00 | $7.00 | 161,000 | — | — |
| 1997-03-25 | $6.75 | $6.75 | 44,300 | — | — |
| 1997-03-24 | $7.00 | $7.00 | 32,900 | — | — |
| 1997-03-21 | $6.75 | $6.75 | 51,300 | — | — |
| 1997-03-20 | $7.00 | $7.00 | 115,100 | — | — |
| 1997-03-19 | $7.25 | $7.25 | 70,100 | — | — |
| 1997-03-18 | $7.25 | $7.25 | 91,900 | — | — |
| 1997-03-17 | $7.25 | $7.25 | 19,200 | — | — |
| 1997-03-14 | $7.50 | $7.50 | 57,300 | — | — |
| 1997-03-13 | $7.38 | $7.38 | 72,200 | — | — |
| 1997-03-12 | $7.31 | $7.31 | 66,000 | — | — |
| 1997-03-11 | $7.19 | $7.19 | 71,500 | — | — |
| 1997-03-10 | $7.25 | $7.25 | 128,500 | — | — |
| 1997-03-07 | $7.63 | $7.63 | 67,100 | — | — |
| 1997-03-06 | $7.50 | $7.50 | 75,500 | — | — |
| 1997-03-05 | $7.63 | $7.63 | 64,500 | — | — |
| 1997-03-04 | $7.88 | $7.88 | 50,600 | — | — |
| 1997-03-03 | $8.02 | $8.02 | 48,500 | — | — |
| 1997-02-28 | $8.25 | $8.25 | 86,900 | — | — |
| 1997-02-27 | $8.25 | $8.25 | 147,000 | — | — |
| 1997-02-26 | $8.38 | $8.38 | 139,300 | — | — |
| 1997-02-25 | $7.88 | $7.88 | 32,200 | — | — |
| 1997-02-24 | $7.88 | $7.88 | 50,900 | — | — |
| 1997-02-21 | $8.13 | $8.13 | 101,300 | — | — |
| 1997-02-20 | $8.31 | $8.31 | 60,200 | — | — |
| 1997-02-19 | $8.31 | $8.31 | 111,300 | — | — |
| 1997-02-18 | $8.38 | $8.38 | 68,300 | — | — |
| 1997-02-14 | $8.38 | $8.38 | 188,200 | — | — |
| 1997-02-13 | $8.00 | $8.00 | 37,000 | — | — |
| 1997-02-12 | $8.25 | $8.25 | 107,300 | — | — |
| 1997-02-11 | $8.25 | $8.25 | 78,500 | — | — |
| 1997-02-10 | $8.25 | $8.25 | 140,800 | — | — |
| 1997-02-07 | $8.63 | $8.63 | 35,700 | — | — |
| 1997-02-06 | $8.56 | $8.56 | 54,500 | — | — |
| 1997-02-05 | $8.50 | $8.50 | 73,400 | — | — |
| 1997-02-04 | $8.50 | $8.50 | 98,400 | — | — |
| 1997-02-03 | $8.63 | $8.63 | 83,000 | — | — |
| 1997-01-31 | $8.38 | $8.38 | 255,800 | — | — |
| 1997-01-30 | $8.88 | $8.88 | 78,300 | — | — |
| 1997-01-29 | $8.81 | $8.81 | 59,500 | — | — |
| 1997-01-28 | $8.75 | $8.75 | 208,100 | — | — |
| 1997-01-27 | $8.75 | $8.75 | 117,800 | — | — |
| 1997-01-24 | $8.69 | $8.69 | 184,600 | — | — |
| 1997-01-23 | $8.88 | $8.88 | 306,900 | — | — |
| 1997-01-22 | $8.50 | $8.50 | 239,400 | — | — |
| 1997-01-21 | $8.00 | $8.00 | 253,700 | — | — |
| 1997-01-20 | $8.00 | $8.00 | 324,500 | — | — |
| 1997-01-17 | $8.13 | $8.13 | 511,700 | — | — |
| 1997-01-16 | $8.00 | $8.00 | 1,446,000 | — | — |
| 1997-01-15 | $9.25 | $9.25 | 169,000 | — | — |
| 1997-01-14 | $9.50 | $9.50 | 141,000 | — | — |
| 1997-01-13 | $9.38 | $9.38 | 81,700 | — | — |
| 1997-01-10 | $9.50 | $9.50 | 225,300 | — | — |
| 1997-01-09 | $9.13 | $9.13 | 176,600 | — | — |
| 1997-01-08 | $9.63 | $9.63 | 146,400 | — | — |
| 1997-01-07 | $9.63 | $9.63 | 152,800 | — | — |
| 1997-01-06 | $9.75 | $9.75 | 260,200 | — | — |
| 1997-01-03 | $10.13 | $10.13 | 210,400 | — | — |
| 1997-01-02 | $10.13 | $10.13 | 145,700 | — | — |