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
- 1973-02-21 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 | $13.86 | $17.69 | 204,000 | — | — |
| 1997-12-30 | $13.91 | $17.75 | 221,200 | — | — |
| 1997-12-29 | $13.61 | $17.37 | 327,200 | — | — |
| 1997-12-26 | $13.45 | $17.17 | 132,400 | — | — |
| 1997-12-24 | $13.44 | $17.15 | 156,800 | — | — |
| 1997-12-23 | $13.56 | $17.31 | 391,600 | — | — |
| 1997-12-22 | $13.50 | $17.17 | 552,400 | — | — |
| 1997-12-19 | $13.53 | $17.21 | 735,200 | — | — |
| 1997-12-18 | $13.45 | $17.11 | 436,800 | — | — |
| 1997-12-17 | $13.52 | $17.19 | 217,200 | — | — |
| 1997-12-16 | $13.55 | $17.23 | 336,000 | — | — |
| 1997-12-15 | $13.33 | $16.95 | 399,200 | — | — |
| 1997-12-12 | $13.39 | $17.03 | 317,600 | — | — |
| 1997-12-11 | $13.27 | $16.87 | 228,400 | — | — |
| 1997-12-10 | $13.28 | $16.89 | 205,200 | — | — |
| 1997-12-09 | $13.19 | $16.77 | 354,400 | — | — |
| 1997-12-08 | $13.28 | $16.89 | 570,400 | — | — |
| 1997-12-05 | $13.33 | $16.95 | 378,000 | — | — |
| 1997-12-04 | $13.20 | $16.79 | 511,200 | — | — |
| 1997-12-03 | $13.05 | $16.59 | 346,800 | — | — |
| 1997-12-02 | $13.00 | $16.53 | 207,600 | — | — |
| 1997-12-01 | $12.81 | $16.30 | 571,200 | — | — |
| 1997-11-28 | $12.75 | $16.22 | 88,000 | — | — |
| 1997-11-26 | $12.69 | $16.14 | 182,800 | — | — |
| 1997-11-25 | $12.70 | $16.16 | 271,200 | — | — |
| 1997-11-24 | $12.48 | $15.88 | 291,200 | — | — |
| 1997-11-21 | $12.64 | $16.08 | 292,000 | — | — |
| 1997-11-20 | $12.52 | $15.92 | 536,800 | — | — |
| 1997-11-19 | $12.41 | $15.78 | 406,800 | — | — |
| 1997-11-18 | $12.27 | $15.60 | 396,400 | — | — |
| 1997-11-17 | $12.38 | $15.74 | 706,400 | — | — |
| 1997-11-14 | $12.22 | $15.54 | 476,000 | — | — |
| 1997-11-13 | $12.30 | $15.64 | 442,000 | — | — |
| 1997-11-12 | $12.16 | $15.46 | 240,800 | — | — |
| 1997-11-11 | $12.08 | $15.36 | 431,600 | — | — |
| 1997-11-10 | $12.03 | $15.30 | 537,600 | — | — |
| 1997-11-07 | $12.03 | $15.30 | 315,600 | — | — |
| 1997-11-06 | $12.19 | $15.50 | 284,000 | — | — |
| 1997-11-05 | $12.11 | $15.40 | 284,000 | — | — |
| 1997-11-04 | $12.20 | $15.52 | 391,600 | — | — |
| 1997-11-03 | $12.17 | $15.48 | 498,400 | — | — |
| 1997-10-31 | $11.89 | $15.12 | 432,000 | — | — |
| 1997-10-30 | $11.88 | $15.10 | 549,600 | — | — |
| 1997-10-29 | $11.95 | $15.20 | 549,200 | — | — |
| 1997-10-28 | $12.00 | $15.26 | 1,023,200 | — | — |
| 1997-10-27 | $12.03 | $15.30 | 478,800 | — | — |
| 1997-10-24 | $12.31 | $15.66 | 724,000 | — | — |
| 1997-10-23 | $12.30 | $15.64 | 832,000 | — | — |
| 1997-10-22 | $12.50 | $15.90 | 462,800 | — | — |
| 1997-10-21 | $12.69 | $16.14 | 829,200 | — | — |
| 1997-10-20 | $12.50 | $15.90 | 586,400 | — | — |
| 1997-10-17 | $12.55 | $15.96 | 812,400 | — | — |
| 1997-10-16 | $12.64 | $16.08 | 615,200 | — | — |
| 1997-10-15 | $12.61 | $16.04 | 500,000 | — | — |
| 1997-10-14 | $12.94 | $16.45 | 336,800 | — | — |
| 1997-10-13 | $12.80 | $16.28 | 302,000 | — | — |
| 1997-10-10 | $12.70 | $16.16 | 498,000 | — | — |
| 1997-10-09 | $12.78 | $16.26 | 391,200 | — | — |
| 1997-10-08 | $12.44 | $15.82 | 557,600 | — | — |
| 1997-10-07 | $12.66 | $16.10 | 2,295,200 | — | — |
| 1997-10-06 | $12.72 | $16.18 | 302,400 | — | — |
| 1997-10-03 | $12.75 | $16.22 | 774,400 | — | — |
| 1997-10-02 | $12.80 | $16.28 | 601,200 | — | — |
| 1997-10-01 | $12.77 | $16.24 | 1,428,000 | — | — |
| 1997-09-30 | $12.14 | $15.44 | 1,206,000 | — | — |
| 1997-09-29 | $12.41 | $15.78 | 373,200 | — | — |
| 1997-09-26 | $12.34 | $15.70 | 742,800 | — | — |
| 1997-09-25 | $12.30 | $15.64 | 500,400 | — | — |
| 1997-09-24 | $12.33 | $15.68 | 828,400 | — | — |
| 1997-09-23 | $12.13 | $15.42 | 358,000 | — | — |
| 1997-09-22 | $12.19 | $15.50 | 485,200 | — | — |
| 1997-09-19 | $12.25 | $15.58 | 260,400 | — | — |
| 1997-09-18 | $12.17 | $15.48 | 291,200 | — | — |
| 1997-09-17 | $12.09 | $15.38 | 296,800 | — | — |
| 1997-09-16 | $12.27 | $15.60 | 534,400 | — | — |
| 1997-09-15 | $11.73 | $14.92 | 680,800 | — | — |
| 1997-09-12 | $11.97 | $15.22 | 590,800 | — | — |
| 1997-09-11 | $11.67 | $14.79 | 510,800 | — | — |
| 1997-09-10 | $11.83 | $14.99 | 774,000 | — | — |
| 1997-09-09 | $11.92 | $15.11 | 534,800 | — | — |
| 1997-09-08 | $11.83 | $14.99 | 311,600 | — | — |
| 1997-09-05 | $11.61 | $14.71 | 252,400 | — | — |
| 1997-09-04 | $11.59 | $14.69 | 361,600 | — | — |
| 1997-09-03 | $11.61 | $14.71 | 543,200 | — | — |
| 1997-09-02 | $11.67 | $14.79 | 490,400 | — | — |
| 1997-08-29 | $11.27 | $14.28 | 1,608,400 | — | — |
| 1997-08-28 | $11.25 | $14.26 | 808,000 | — | — |
| 1997-08-27 | $11.25 | $14.26 | 685,200 | — | — |
| 1997-08-26 | $11.17 | $14.16 | 354,400 | — | — |
| 1997-08-25 | $11.09 | $14.06 | 214,800 | — | — |
| 1997-08-22 | $11.09 | $14.06 | 575,600 | — | — |
| 1997-08-21 | $10.95 | $13.88 | 338,400 | — | — |
| 1997-08-20 | $11.03 | $13.98 | 739,200 | — | — |
| 1997-08-19 | $11.17 | $14.16 | 303,600 | — | — |
| 1997-08-18 | $11.16 | $14.14 | 382,000 | — | — |
| 1997-08-15 | $10.92 | $13.84 | 645,600 | — | — |
| 1997-08-14 | $11.05 | $14.00 | 1,392,400 | — | — |
| 1997-08-13 | $11.08 | $14.04 | 1,175,600 | — | — |
| 1997-08-12 | $11.34 | $14.38 | 531,200 | — | — |
| 1997-08-11 | $11.48 | $14.56 | 383,600 | — | — |
| 1997-08-08 | $11.33 | $14.36 | 902,000 | — | — |
| 1997-08-07 | $11.72 | $14.85 | 358,800 | — | — |
| 1997-08-06 | $11.77 | $14.91 | 595,200 | — | — |
| 1997-08-05 | $11.86 | $15.03 | 828,800 | — | — |
| 1997-08-04 | $11.75 | $14.89 | 1,286,800 | — | — |
| 1997-08-01 | $11.80 | $14.95 | 916,800 | — | — |
| 1997-07-31 | $11.67 | $14.79 | 359,200 | — | — |
| 1997-07-30 | $11.75 | $14.89 | 332,800 | — | — |
| 1997-07-29 | $11.77 | $14.91 | 1,052,800 | — | — |
| 1997-07-28 | $11.64 | $14.75 | 762,800 | — | — |
| 1997-07-25 | $11.77 | $14.91 | 1,693,200 | — | — |
| 1997-07-24 | $11.58 | $14.67 | 1,387,600 | — | — |
| 1997-07-23 | $11.98 | $15.19 | 1,178,000 | — | — |
| 1997-07-22 | $12.33 | $15.63 | 477,200 | — | — |
| 1997-07-21 | $11.97 | $15.17 | 681,200 | — | — |
| 1997-07-18 | $12.13 | $15.37 | 852,800 | — | — |
| 1997-07-17 | $12.20 | $15.47 | 724,400 | — | — |
| 1997-07-16 | $12.19 | $15.45 | 725,200 | — | — |
| 1997-07-15 | $12.19 | $15.45 | 844,000 | — | — |
| 1997-07-14 | $12.23 | $15.51 | 366,400 | — | — |
| 1997-07-11 | $12.23 | $15.51 | 255,600 | — | — |
| 1997-07-10 | $12.16 | $15.41 | 921,200 | — | — |
| 1997-07-09 | $12.06 | $15.29 | 778,800 | — | — |
| 1997-07-08 | $11.95 | $15.15 | 577,200 | — | — |
| 1997-07-07 | $11.80 | $14.95 | 528,000 | — | — |
| 1997-07-03 | $12.02 | $15.23 | 270,800 | — | — |
| 1997-07-02 | $11.88 | $15.05 | 369,600 | — | — |
| 1997-07-01 | $11.78 | $14.93 | 941,600 | — | — |
| 1997-06-30 | $11.94 | $15.13 | 662,000 | — | — |
| 1997-06-27 | $11.78 | $14.93 | 690,800 | — | — |
| 1997-06-26 | $11.61 | $14.71 | 568,800 | — | — |
| 1997-06-25 | $11.47 | $14.54 | 969,200 | — | — |
| 1997-06-24 | $11.44 | $14.50 | 740,400 | — | — |
| 1997-06-23 | $11.06 | $14.02 | 606,800 | — | — |
| 1997-06-20 | $11.66 | $14.77 | 859,600 | — | — |
| 1997-06-19 | $11.53 | $14.62 | 722,000 | — | — |
| 1997-06-18 | $11.41 | $14.46 | 633,200 | — | — |
| 1997-06-17 | $11.28 | $14.30 | 448,800 | — | — |
| 1997-06-16 | $11.25 | $14.26 | 417,600 | — | — |
| 1997-06-13 | $11.06 | $14.02 | 714,400 | — | — |
| 1997-06-12 | $10.97 | $13.85 | 1,484,000 | — | — |
| 1997-06-11 | $10.72 | $13.54 | 1,202,400 | — | — |
| 1997-06-10 | $10.72 | $13.54 | 622,000 | — | — |
| 1997-06-09 | $10.72 | $13.54 | 2,622,400 | — | — |
| 1997-06-06 | $10.56 | $13.34 | 476,000 | — | — |
| 1997-06-05 | $10.53 | $13.30 | 559,600 | — | — |
| 1997-06-04 | $10.50 | $13.26 | 774,000 | — | — |
| 1997-06-03 | $10.50 | $13.26 | 1,010,400 | — | — |
| 1997-06-02 | $10.47 | $13.22 | 556,400 | — | — |
| 1997-05-30 | $10.47 | $13.22 | 1,260,400 | — | — |
| 1997-05-29 | $10.41 | $13.14 | 1,377,200 | — | — |
| 1997-05-28 | $10.44 | $13.18 | 876,800 | — | — |
| 1997-05-27 | $10.41 | $13.14 | 372,400 | — | — |
| 1997-05-23 | $10.44 | $13.18 | 481,600 | — | — |
| 1997-05-22 | $10.28 | $12.98 | 436,800 | — | — |
| 1997-05-21 | $10.38 | $13.10 | 1,030,000 | — | — |
| 1997-05-20 | $10.28 | $12.98 | 343,200 | — | — |
| 1997-05-19 | $10.41 | $13.14 | 342,800 | — | — |
| 1997-05-16 | $10.38 | $13.10 | 369,600 | — | — |
| 1997-05-15 | $10.41 | $13.14 | 217,600 | — | — |
| 1997-05-14 | $10.38 | $13.10 | 304,400 | — | — |
| 1997-05-13 | $10.38 | $13.10 | 276,800 | — | — |
| 1997-05-12 | $10.47 | $13.22 | 350,800 | — | — |
| 1997-05-09 | $10.38 | $13.10 | 177,200 | — | — |
| 1997-05-08 | $10.38 | $13.10 | 369,600 | — | — |
| 1997-05-07 | $10.22 | $12.90 | 535,200 | — | — |
| 1997-05-06 | $10.38 | $13.10 | 734,400 | — | — |
| 1997-05-05 | $10.53 | $13.30 | 1,083,200 | — | — |
| 1997-05-02 | $10.19 | $12.87 | 1,218,400 | — | — |
| 1997-05-01 | $10.16 | $12.83 | 229,600 | — | — |
| 1997-04-30 | $10.19 | $12.87 | 654,400 | — | — |
| 1997-04-29 | $10.19 | $12.87 | 770,400 | — | — |
| 1997-04-28 | $10.09 | $12.75 | 534,000 | — | — |
| 1997-04-25 | $10.06 | $12.71 | 461,600 | — | — |
| 1997-04-24 | $9.97 | $12.59 | 574,800 | — | — |
| 1997-04-23 | $10.06 | $12.71 | 188,000 | — | — |
| 1997-04-22 | $10.03 | $12.67 | 424,800 | — | — |
| 1997-04-21 | $9.97 | $12.59 | 452,000 | — | — |
| 1997-04-18 | $10.06 | $12.71 | 567,600 | — | — |
| 1997-04-17 | $10.00 | $12.63 | 468,000 | — | — |
| 1997-04-16 | $10.06 | $12.71 | 656,000 | — | — |
| 1997-04-15 | $10.03 | $12.67 | 811,600 | — | — |
| 1997-04-14 | $9.78 | $12.35 | 290,000 | — | — |
| 1997-04-11 | $9.88 | $12.47 | 349,200 | — | — |
| 1997-04-10 | $10.00 | $12.63 | 419,200 | — | — |
| 1997-04-09 | $9.91 | $12.51 | 485,600 | — | — |
| 1997-04-08 | $10.06 | $12.71 | 1,043,600 | — | — |
| 1997-04-07 | $10.06 | $12.71 | 1,138,800 | — | — |
| 1997-04-04 | $9.94 | $12.55 | 1,024,000 | — | — |
| 1997-04-03 | $9.88 | $12.47 | 814,400 | — | — |
| 1997-04-02 | $9.78 | $12.35 | 713,200 | — | — |
| 1997-04-01 | $9.63 | $12.15 | 512,000 | — | — |
| 1997-03-31 | $9.50 | $12.00 | 636,800 | — | — |
| 1997-03-27 | $9.47 | $11.96 | 1,006,000 | — | — |
| 1997-03-26 | $9.34 | $11.80 | 716,400 | — | — |
| 1997-03-25 | $9.31 | $11.76 | 373,200 | — | — |
| 1997-03-24 | $9.31 | $11.76 | 313,200 | — | — |
| 1997-03-21 | $9.28 | $11.72 | 556,400 | — | — |
| 1997-03-20 | $9.31 | $11.76 | 162,800 | — | — |
| 1997-03-19 | $9.47 | $11.96 | 183,200 | — | — |
| 1997-03-18 | $9.50 | $12.00 | 263,600 | — | — |
| 1997-03-17 | $9.50 | $12.00 | 317,600 | — | — |
| 1997-03-14 | $9.53 | $12.04 | 172,800 | — | — |
| 1997-03-13 | $9.56 | $12.03 | 180,000 | — | — |
| 1997-03-12 | $9.72 | $12.22 | 536,800 | — | — |
| 1997-03-11 | $9.75 | $12.26 | 196,800 | — | — |
| 1997-03-10 | $9.66 | $12.14 | 332,400 | — | — |
| 1997-03-07 | $9.56 | $12.03 | 296,400 | — | — |
| 1997-03-06 | $9.50 | $11.95 | 110,400 | — | — |
| 1997-03-05 | $9.59 | $12.06 | 395,600 | — | — |
| 1997-03-04 | $9.41 | $11.83 | 225,200 | — | — |
| 1997-03-03 | $9.50 | $11.95 | 226,400 | — | — |
| 1997-02-28 | $9.47 | $11.91 | 200,400 | — | — |
| 1997-02-27 | $9.56 | $12.03 | 131,200 | — | — |
| 1997-02-26 | $9.63 | $12.10 | 308,000 | — | — |
| 1997-02-25 | $9.66 | $12.14 | 343,600 | — | — |
| 1997-02-24 | $9.72 | $12.22 | 365,600 | — | — |
| 1997-02-21 | $9.66 | $12.14 | 237,200 | — | — |
| 1997-02-20 | $9.66 | $12.14 | 80,000 | — | — |
| 1997-02-19 | $9.69 | $12.18 | 174,000 | — | — |
| 1997-02-18 | $9.72 | $12.22 | 190,400 | — | — |
| 1997-02-14 | $9.72 | $12.22 | 665,600 | — | — |
| 1997-02-13 | $9.78 | $12.30 | 794,800 | — | — |
| 1997-02-12 | $9.63 | $12.10 | 703,200 | — | — |
| 1997-02-11 | $9.59 | $12.06 | 423,200 | — | — |
| 1997-02-10 | $9.56 | $12.03 | 231,600 | — | — |
| 1997-02-07 | $9.50 | $11.95 | 417,600 | — | — |
| 1997-02-06 | $9.44 | $11.87 | 1,400,400 | — | — |
| 1997-02-05 | $9.38 | $11.79 | 842,000 | — | — |
| 1997-02-04 | $9.31 | $11.71 | 158,000 | — | — |
| 1997-02-03 | $9.22 | $11.59 | 231,200 | — | — |
| 1997-01-31 | $9.25 | $11.63 | 324,400 | — | — |
| 1997-01-30 | $9.38 | $11.79 | 196,000 | — | — |
| 1997-01-29 | $9.19 | $11.55 | 380,800 | — | — |
| 1997-01-28 | $9.13 | $11.48 | 1,017,600 | — | — |
| 1997-01-27 | $9.31 | $11.71 | 890,800 | — | — |
| 1997-01-24 | $9.28 | $11.67 | 554,000 | — | — |
| 1997-01-23 | $9.25 | $11.63 | 735,200 | — | — |
| 1997-01-22 | $9.28 | $11.67 | 127,600 | — | — |
| 1997-01-21 | $9.38 | $11.79 | 432,800 | — | — |
| 1997-01-20 | $9.31 | $11.71 | 203,200 | — | — |
| 1997-01-17 | $9.38 | $11.79 | 327,600 | — | — |
| 1997-01-16 | $9.34 | $11.75 | 317,200 | — | — |
| 1997-01-15 | $9.22 | $11.59 | 500,000 | — | — |
| 1997-01-14 | $9.22 | $11.59 | 607,200 | — | — |
| 1997-01-13 | $9.19 | $11.55 | 316,400 | — | — |
| 1997-01-10 | $9.28 | $11.67 | 798,000 | — | — |
| 1997-01-09 | $9.25 | $11.63 | 358,400 | — | — |
| 1997-01-08 | $9.28 | $11.67 | 308,800 | — | — |
| 1997-01-07 | $9.34 | $11.75 | 212,400 | — | — |
| 1997-01-06 | $9.34 | $11.75 | 223,200 | — | — |
| 1997-01-03 | $9.38 | $11.79 | 94,400 | — | — |
| 1997-01-02 | $9.31 | $11.71 | 288,400 | — | — |