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
- 1995-11-17 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 | $12.86 | $13.05 | 666,000 | — | — |
| 1997-12-30 | $12.77 | $12.96 | 327,200 | — | — |
| 1997-12-29 | $12.83 | $13.02 | 473,200 | — | — |
| 1997-12-26 | $12.25 | $12.43 | 288,800 | — | — |
| 1997-12-24 | $12.30 | $12.48 | 233,600 | — | — |
| 1997-12-23 | $12.36 | $12.54 | 606,000 | — | — |
| 1997-12-22 | $12.47 | $12.65 | 785,200 | — | — |
| 1997-12-19 | $12.75 | $12.94 | 904,800 | — | — |
| 1997-12-18 | $13.14 | $13.34 | 972,800 | — | — |
| 1997-12-17 | $13.55 | $13.75 | 244,400 | — | — |
| 1997-12-16 | $13.52 | $13.72 | 644,400 | — | — |
| 1997-12-15 | $13.64 | $13.84 | 1,116,400 | — | — |
| 1997-12-12 | $13.50 | $13.70 | 916,800 | — | — |
| 1997-12-11 | $13.58 | $13.76 | 746,800 | — | — |
| 1997-12-10 | $13.59 | $13.78 | 406,800 | — | — |
| 1997-12-09 | $13.45 | $13.63 | 390,400 | — | — |
| 1997-12-08 | $13.42 | $13.60 | 1,514,800 | — | — |
| 1997-12-05 | $13.45 | $13.63 | 582,400 | — | — |
| 1997-12-04 | $13.41 | $13.59 | 633,200 | — | — |
| 1997-12-03 | $13.70 | $13.89 | 368,000 | — | — |
| 1997-12-02 | $13.67 | $13.85 | 388,800 | — | — |
| 1997-12-01 | $13.61 | $13.79 | 548,800 | — | — |
| 1997-11-28 | $13.39 | $13.57 | 140,000 | — | — |
| 1997-11-26 | $13.33 | $13.51 | 619,200 | — | — |
| 1997-11-25 | $13.27 | $13.44 | 957,200 | — | — |
| 1997-11-24 | $13.14 | $13.32 | 1,693,200 | — | — |
| 1997-11-21 | $13.45 | $13.63 | 1,294,000 | — | — |
| 1997-11-20 | $12.83 | $13.00 | 2,140,400 | — | — |
| 1997-11-19 | $12.20 | $12.37 | 765,200 | — | — |
| 1997-11-18 | $11.89 | $12.05 | 1,890,400 | — | — |
| 1997-11-17 | $12.17 | $12.33 | 896,000 | — | — |
| 1997-11-14 | $11.72 | $11.88 | 826,000 | — | — |
| 1997-11-13 | $11.33 | $11.48 | 753,200 | — | — |
| 1997-11-12 | $11.36 | $11.51 | 685,200 | — | — |
| 1997-11-11 | $11.45 | $11.61 | 1,143,600 | — | — |
| 1997-11-10 | $11.41 | $11.56 | 473,600 | — | — |
| 1997-11-07 | $11.30 | $11.45 | 586,800 | — | — |
| 1997-11-06 | $11.42 | $11.57 | 375,200 | — | — |
| 1997-11-05 | $11.34 | $11.50 | 654,000 | — | — |
| 1997-11-04 | $11.42 | $11.57 | 2,008,000 | — | — |
| 1997-11-03 | $11.14 | $11.29 | 1,822,400 | — | — |
| 1997-10-31 | $11.11 | $11.26 | 1,757,200 | — | — |
| 1997-10-30 | $10.83 | $10.97 | 2,213,600 | — | — |
| 1997-10-29 | $11.03 | $11.18 | 2,032,800 | — | — |
| 1997-10-28 | $11.25 | $11.40 | 2,925,600 | — | — |
| 1997-10-27 | $9.95 | $10.09 | 1,506,000 | — | — |
| 1997-10-24 | $10.59 | $10.74 | 2,370,800 | — | — |
| 1997-10-23 | $10.75 | $10.89 | 982,000 | — | — |
| 1997-10-22 | $11.17 | $11.32 | 496,000 | — | — |
| 1997-10-21 | $11.50 | $11.65 | 344,400 | — | — |
| 1997-10-20 | $11.41 | $11.56 | 218,400 | — | — |
| 1997-10-17 | $11.31 | $11.46 | 607,200 | — | — |
| 1997-10-16 | $11.38 | $11.53 | 713,600 | — | — |
| 1997-10-15 | $11.50 | $11.65 | 1,088,400 | — | — |
| 1997-10-14 | $11.28 | $11.43 | 526,800 | — | — |
| 1997-10-13 | $11.34 | $11.50 | 570,000 | — | — |
| 1997-10-10 | $11.48 | $11.64 | 1,185,600 | — | — |
| 1997-10-09 | $11.48 | $11.64 | 842,800 | — | — |
| 1997-10-08 | $11.66 | $11.81 | 559,200 | — | — |
| 1997-10-07 | $11.84 | $12.00 | 564,800 | — | — |
| 1997-10-06 | $11.73 | $11.89 | 414,000 | — | — |
| 1997-10-03 | $11.66 | $11.81 | 624,400 | — | — |
| 1997-10-02 | $11.61 | $11.76 | 381,600 | — | — |
| 1997-10-01 | $11.64 | $11.80 | 481,200 | — | — |
| 1997-09-30 | $11.56 | $11.72 | 1,353,600 | — | — |
| 1997-09-29 | $11.52 | $11.67 | 1,314,000 | — | — |
| 1997-09-26 | $11.61 | $11.76 | 709,200 | — | — |
| 1997-09-25 | $11.55 | $11.70 | 1,072,000 | — | — |
| 1997-09-24 | $11.61 | $11.76 | 726,400 | — | — |
| 1997-09-23 | $11.56 | $11.72 | 730,400 | — | — |
| 1997-09-22 | $11.72 | $11.88 | 520,000 | — | — |
| 1997-09-19 | $11.66 | $11.81 | 671,600 | — | — |
| 1997-09-18 | $11.47 | $11.62 | 2,244,000 | — | — |
| 1997-09-17 | $11.67 | $11.83 | 1,475,200 | — | — |
| 1997-09-16 | $11.69 | $11.84 | 2,913,200 | — | — |
| 1997-09-15 | $12.03 | $12.19 | 1,502,800 | — | — |
| 1997-09-12 | $11.88 | $12.03 | 1,749,600 | — | — |
| 1997-09-11 | $12.16 | $12.32 | 503,200 | — | — |
| 1997-09-10 | $12.36 | $12.52 | 516,800 | — | — |
| 1997-09-09 | $12.61 | $12.76 | 444,400 | — | — |
| 1997-09-08 | $12.70 | $12.85 | 671,600 | — | — |
| 1997-09-05 | $12.39 | $12.53 | 490,000 | — | — |
| 1997-09-04 | $12.31 | $12.46 | 443,200 | — | — |
| 1997-09-03 | $12.47 | $12.61 | 485,200 | — | — |
| 1997-09-02 | $12.14 | $12.28 | 298,800 | — | — |
| 1997-08-29 | $11.88 | $12.01 | 183,200 | — | — |
| 1997-08-28 | $11.88 | $12.01 | 272,000 | — | — |
| 1997-08-27 | $11.91 | $12.04 | 344,400 | — | — |
| 1997-08-26 | $11.94 | $12.08 | 436,000 | — | — |
| 1997-08-25 | $12.00 | $12.14 | 318,000 | — | — |
| 1997-08-22 | $11.88 | $12.01 | 444,800 | — | — |
| 1997-08-21 | $12.00 | $12.14 | 1,012,400 | — | — |
| 1997-08-20 | $11.97 | $12.11 | 501,600 | — | — |
| 1997-08-19 | $11.94 | $12.08 | 897,600 | — | — |
| 1997-08-18 | $12.25 | $12.39 | 1,375,200 | — | — |
| 1997-08-15 | $12.22 | $12.36 | 1,884,800 | — | — |
| 1997-08-14 | $12.47 | $12.61 | 1,378,800 | — | — |
| 1997-08-13 | $12.44 | $12.58 | 1,156,800 | — | — |
| 1997-08-12 | $12.27 | $12.41 | 1,325,200 | — | — |
| 1997-08-11 | $11.75 | $11.89 | 844,800 | — | — |
| 1997-08-08 | $12.02 | $12.16 | 1,020,000 | — | — |
| 1997-08-07 | $12.14 | $12.28 | 926,000 | — | — |
| 1997-08-06 | $11.92 | $12.06 | 643,200 | — | — |
| 1997-08-05 | $11.83 | $11.97 | 370,000 | — | — |
| 1997-08-04 | $11.72 | $11.86 | 303,600 | — | — |
| 1997-08-01 | $11.77 | $11.90 | 641,600 | — | — |
| 1997-07-31 | $11.52 | $11.65 | 457,200 | — | — |
| 1997-07-30 | $11.47 | $11.60 | 750,400 | — | — |
| 1997-07-29 | $11.45 | $11.59 | 1,244,000 | — | — |
| 1997-07-28 | $11.84 | $11.98 | 417,200 | — | — |
| 1997-07-25 | $11.75 | $11.89 | 533,600 | — | — |
| 1997-07-24 | $11.81 | $11.95 | 1,153,600 | — | — |
| 1997-07-23 | $11.59 | $11.73 | 378,000 | — | — |
| 1997-07-22 | $11.58 | $11.71 | 464,800 | — | — |
| 1997-07-21 | $11.55 | $11.68 | 606,800 | — | — |
| 1997-07-18 | $11.78 | $11.92 | 252,000 | — | — |
| 1997-07-17 | $12.02 | $12.16 | 366,000 | — | — |
| 1997-07-16 | $12.14 | $12.28 | 596,000 | — | — |
| 1997-07-15 | $11.97 | $12.11 | 1,292,000 | — | — |
| 1997-07-14 | $11.34 | $11.48 | 861,600 | — | — |
| 1997-07-11 | $11.58 | $11.71 | 589,200 | — | — |
| 1997-07-10 | $11.56 | $11.70 | 1,126,000 | — | — |
| 1997-07-09 | $11.67 | $11.81 | 870,000 | — | — |
| 1997-07-08 | $12.08 | $12.22 | 385,600 | — | — |
| 1997-07-07 | $12.31 | $12.46 | 227,200 | — | — |
| 1997-07-03 | $12.33 | $12.47 | 187,600 | — | — |
| 1997-07-02 | $12.11 | $12.25 | 666,000 | — | — |
| 1997-07-01 | $12.38 | $12.52 | 254,400 | — | — |
| 1997-06-30 | $12.56 | $12.71 | 850,800 | — | — |
| 1997-06-27 | $11.88 | $12.01 | 813,600 | — | — |
| 1997-06-26 | $11.63 | $11.76 | 1,015,600 | — | — |
| 1997-06-25 | $11.58 | $11.71 | 1,685,200 | — | — |
| 1997-06-24 | $11.72 | $11.86 | 1,632,400 | — | — |
| 1997-06-23 | $12.34 | $12.49 | 452,800 | — | — |
| 1997-06-20 | $12.66 | $12.80 | 585,600 | — | — |
| 1997-06-19 | $12.66 | $12.80 | 204,400 | — | — |
| 1997-06-18 | $12.69 | $12.84 | 694,400 | — | — |
| 1997-06-17 | $12.69 | $12.84 | 449,600 | — | — |
| 1997-06-16 | $12.69 | $12.84 | 877,600 | — | — |
| 1997-06-13 | $12.81 | $12.96 | 940,000 | — | — |
| 1997-06-12 | $12.53 | $12.68 | 1,183,200 | — | — |
| 1997-06-11 | $12.59 | $12.74 | 458,400 | — | — |
| 1997-06-10 | $12.69 | $12.84 | 380,400 | — | — |
| 1997-06-09 | $12.81 | $12.94 | 147,200 | — | — |
| 1997-06-06 | $12.91 | $13.03 | 164,400 | — | — |
| 1997-06-05 | $12.88 | $13.00 | 196,000 | — | — |
| 1997-06-04 | $12.72 | $12.85 | 171,200 | — | — |
| 1997-06-03 | $12.63 | $12.75 | 368,400 | — | — |
| 1997-06-02 | $12.72 | $12.85 | 792,800 | — | — |
| 1997-05-30 | $13.03 | $13.16 | 530,800 | — | — |
| 1997-05-29 | $12.72 | $12.85 | 557,200 | — | — |
| 1997-05-28 | $12.59 | $12.72 | 847,600 | — | — |
| 1997-05-27 | $12.63 | $12.75 | 574,400 | — | — |
| 1997-05-23 | $12.47 | $12.59 | 454,000 | — | — |
| 1997-05-22 | $12.16 | $12.28 | 297,600 | — | — |
| 1997-05-21 | $12.19 | $12.31 | 312,400 | — | — |
| 1997-05-20 | $12.28 | $12.40 | 426,800 | — | — |
| 1997-05-19 | $12.22 | $12.34 | 318,000 | — | — |
| 1997-05-16 | $12.22 | $12.34 | 271,600 | — | — |
| 1997-05-15 | $12.22 | $12.34 | 310,400 | — | — |
| 1997-05-14 | $12.13 | $12.25 | 614,400 | — | — |
| 1997-05-13 | $12.38 | $12.50 | 372,000 | — | — |
| 1997-05-12 | $12.38 | $12.50 | 312,800 | — | — |
| 1997-05-09 | $12.34 | $12.47 | 542,400 | — | — |
| 1997-05-08 | $12.06 | $12.18 | 498,800 | — | — |
| 1997-05-07 | $11.97 | $12.09 | 713,200 | — | — |
| 1997-05-06 | $12.00 | $12.12 | 474,000 | — | — |
| 1997-05-05 | $12.06 | $12.18 | 663,600 | — | — |
| 1997-05-02 | $12.00 | $12.12 | 952,400 | — | — |
| 1997-05-01 | $11.75 | $11.87 | 722,400 | — | — |
| 1997-04-30 | $11.44 | $11.55 | 1,558,800 | — | — |
| 1997-04-29 | $11.25 | $11.36 | 1,247,200 | — | — |
| 1997-04-28 | $10.97 | $11.08 | 331,200 | — | — |
| 1997-04-25 | $10.69 | $10.79 | 227,600 | — | — |
| 1997-04-24 | $10.44 | $10.54 | 549,200 | — | — |
| 1997-04-23 | $10.53 | $10.64 | 681,200 | — | — |
| 1997-04-22 | $10.59 | $10.70 | 906,400 | — | — |
| 1997-04-21 | $10.19 | $10.29 | 1,884,800 | — | — |
| 1997-04-18 | $10.41 | $10.51 | 1,169,200 | — | — |
| 1997-04-17 | $10.78 | $10.89 | 300,400 | — | — |
| 1997-04-16 | $10.88 | $10.98 | 805,600 | — | — |
| 1997-04-15 | $10.56 | $10.67 | 1,370,400 | — | — |
| 1997-04-14 | $10.78 | $10.89 | 3,292,800 | — | — |
| 1997-04-11 | $11.44 | $11.55 | 692,400 | — | — |
| 1997-04-10 | $11.38 | $11.49 | 666,400 | — | — |
| 1997-04-09 | $11.94 | $12.06 | 350,000 | — | — |
| 1997-04-08 | $11.88 | $11.99 | 820,400 | — | — |
| 1997-04-07 | $11.94 | $12.06 | 418,000 | — | — |
| 1997-04-04 | $11.84 | $11.96 | 662,000 | — | — |
| 1997-04-03 | $11.72 | $11.84 | 1,112,800 | — | — |
| 1997-04-02 | $12.19 | $12.31 | 334,800 | — | — |
| 1997-04-01 | $12.13 | $12.25 | 327,600 | — | — |
| 1997-03-31 | $12.09 | $12.21 | 686,400 | — | — |
| 1997-03-27 | $12.28 | $12.40 | 693,600 | — | — |
| 1997-03-26 | $12.22 | $12.34 | 658,400 | — | — |
| 1997-03-25 | $12.50 | $12.62 | 586,800 | — | — |
| 1997-03-24 | $12.19 | $12.31 | 289,600 | — | — |
| 1997-03-21 | $12.41 | $12.53 | 684,400 | — | — |
| 1997-03-20 | $12.50 | $12.62 | 548,000 | — | — |
| 1997-03-19 | $12.69 | $12.81 | 739,200 | — | — |
| 1997-03-18 | $12.50 | $12.62 | 399,200 | — | — |
| 1997-03-17 | $12.56 | $12.69 | 485,600 | — | — |
| 1997-03-14 | $12.53 | $12.66 | 682,800 | — | — |
| 1997-03-13 | $12.41 | $12.53 | 1,056,800 | — | — |
| 1997-03-12 | $12.28 | $12.40 | 496,400 | — | — |
| 1997-03-11 | $12.38 | $12.48 | 620,400 | — | — |
| 1997-03-10 | $12.41 | $12.51 | 561,600 | — | — |
| 1997-03-07 | $12.19 | $12.29 | 808,800 | — | — |
| 1997-03-06 | $12.03 | $12.13 | 633,600 | — | — |
| 1997-03-05 | $11.88 | $11.97 | 903,200 | — | — |
| 1997-03-04 | $11.56 | $11.66 | 629,200 | — | — |
| 1997-03-03 | $11.75 | $11.85 | 346,400 | — | — |
| 1997-02-28 | $11.63 | $11.72 | 758,800 | — | — |
| 1997-02-27 | $11.53 | $11.63 | 2,087,200 | — | — |
| 1997-02-26 | $11.88 | $11.97 | 729,600 | — | — |
| 1997-02-25 | $12.00 | $12.10 | 720,800 | — | — |
| 1997-02-24 | $12.06 | $12.16 | 588,000 | — | — |
| 1997-02-21 | $11.88 | $11.97 | 524,800 | — | — |
| 1997-02-20 | $11.88 | $11.97 | 610,800 | — | — |
| 1997-02-19 | $11.94 | $12.04 | 1,326,400 | — | — |
| 1997-02-18 | $11.81 | $11.91 | 468,000 | — | — |
| 1997-02-14 | $11.75 | $11.85 | 1,403,600 | — | — |
| 1997-02-13 | $11.72 | $11.82 | 1,912,800 | — | — |
| 1997-02-12 | $11.72 | $11.82 | 2,610,800 | — | — |
| 1997-02-11 | $11.78 | $11.88 | 12,484,400 | — | — |
| 1997-02-10 | $11.84 | $11.94 | 725,200 | — | — |
| 1997-02-07 | $11.91 | $12.00 | 884,000 | — | — |
| 1997-02-06 | $12.00 | $12.10 | 836,000 | — | — |
| 1997-02-05 | $11.88 | $11.97 | 567,200 | — | — |
| 1997-02-04 | $11.75 | $11.85 | 490,400 | — | — |
| 1997-02-03 | $11.78 | $11.88 | 1,196,800 | — | — |
| 1997-01-31 | $11.97 | $12.07 | 829,200 | — | — |
| 1997-01-30 | $12.09 | $12.19 | 270,400 | — | — |
| 1997-01-29 | $12.38 | $12.48 | 577,600 | — | — |
| 1997-01-28 | $12.28 | $12.38 | 1,218,400 | — | — |
| 1997-01-27 | $12.59 | $12.70 | 598,000 | — | — |
| 1997-01-24 | $12.81 | $12.92 | 215,200 | — | — |
| 1997-01-23 | $12.72 | $12.82 | 153,200 | — | — |
| 1997-01-22 | $13.06 | $13.17 | 476,800 | — | — |
| 1997-01-21 | $12.59 | $12.70 | 449,200 | — | — |
| 1997-01-20 | $12.28 | $12.38 | 299,200 | — | — |
| 1997-01-17 | $12.25 | $12.35 | 776,000 | — | — |
| 1997-01-16 | $11.97 | $12.07 | 766,400 | — | — |
| 1997-01-15 | $12.03 | $12.13 | 203,600 | — | — |
| 1997-01-14 | $12.28 | $12.38 | 504,000 | — | — |
| 1997-01-13 | $12.19 | $12.29 | 99,600 | — | — |
| 1997-01-10 | $12.19 | $12.29 | 107,200 | — | — |
| 1997-01-09 | $12.22 | $12.32 | 108,000 | — | — |
| 1997-01-08 | $12.13 | $12.22 | 204,000 | — | — |
| 1997-01-07 | $12.38 | $12.48 | 152,800 | — | — |
| 1997-01-06 | $12.25 | $12.35 | 756,800 | — | — |
| 1997-01-03 | $12.47 | $12.57 | 329,600 | — | — |
| 1997-01-02 | $12.50 | $12.60 | 748,000 | — | — |