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
- 1996-11-27 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 | $13.75 | $13.91 | 50,000 | — | — |
| 1997-12-30 | $13.13 | $13.28 | 42,400 | — | — |
| 1997-12-29 | $12.75 | $12.90 | 56,700 | — | — |
| 1997-12-26 | $12.19 | $12.33 | 11,800 | — | — |
| 1997-12-24 | $12.25 | $12.39 | 7,700 | — | — |
| 1997-12-23 | $12.31 | $12.45 | 4,800 | — | — |
| 1997-12-22 | $12.38 | $12.52 | 25,100 | — | — |
| 1997-12-19 | $12.63 | $12.77 | 53,100 | — | — |
| 1997-12-18 | $12.44 | $12.58 | 51,700 | — | — |
| 1997-12-17 | $13.00 | $13.10 | 13,700 | — | — |
| 1997-12-16 | $12.88 | $12.97 | 46,000 | — | — |
| 1997-12-15 | $12.88 | $12.97 | 20,400 | — | — |
| 1997-12-12 | $12.50 | $12.60 | 29,100 | — | — |
| 1997-12-11 | $12.44 | $12.53 | 29,100 | — | — |
| 1997-12-10 | $13.25 | $13.35 | 21,800 | — | — |
| 1997-12-09 | $13.50 | $13.60 | 35,400 | — | — |
| 1997-12-08 | $13.38 | $13.48 | 36,200 | — | — |
| 1997-12-05 | $12.88 | $12.97 | 3,900 | — | — |
| 1997-12-04 | $12.75 | $12.85 | 13,400 | — | — |
| 1997-12-03 | $12.56 | $12.66 | 6,000 | — | — |
| 1997-12-02 | $12.75 | $12.85 | 32,800 | — | — |
| 1997-12-01 | $12.63 | $12.72 | 21,100 | — | — |
| 1997-11-28 | $12.31 | $12.41 | 1,900 | — | — |
| 1997-11-26 | $12.31 | $12.41 | 8,400 | — | — |
| 1997-11-25 | $12.38 | $12.47 | 23,600 | — | — |
| 1997-11-24 | $12.25 | $12.34 | 22,600 | — | — |
| 1997-11-21 | $12.56 | $12.66 | 88,600 | — | — |
| 1997-11-20 | $12.75 | $12.85 | 57,900 | — | — |
| 1997-11-19 | $12.75 | $12.85 | 82,300 | — | — |
| 1997-11-18 | $12.50 | $12.60 | 133,000 | — | — |
| 1997-11-17 | $12.63 | $12.72 | 60,000 | — | — |
| 1997-11-14 | $11.75 | $11.84 | 65,200 | — | — |
| 1997-11-13 | $11.56 | $11.65 | 99,700 | — | — |
| 1997-11-12 | $11.31 | $11.40 | 163,000 | — | — |
| 1997-11-11 | $12.25 | $12.34 | 49,400 | — | — |
| 1997-11-10 | $12.31 | $12.41 | 54,400 | — | — |
| 1997-11-07 | $12.63 | $12.72 | 218,700 | — | — |
| 1997-11-06 | $13.38 | $13.48 | 135,000 | — | — |
| 1997-11-05 | $13.25 | $13.35 | 181,000 | — | — |
| 1997-11-04 | $13.00 | $13.10 | 136,200 | — | — |
| 1997-11-03 | $12.75 | $12.85 | 104,600 | — | — |
| 1997-10-31 | $11.75 | $11.84 | 78,300 | — | — |
| 1997-10-30 | $11.25 | $11.34 | 30,500 | — | — |
| 1997-10-29 | $11.63 | $11.71 | 314,400 | — | — |
| 1997-10-28 | $11.31 | $11.40 | 228,100 | — | — |
| 1997-10-27 | $11.00 | $11.08 | 247,300 | — | — |
| 1997-10-24 | $13.13 | $13.23 | 388,000 | — | — |
| 1997-10-23 | $13.00 | $13.10 | 192,600 | — | — |
| 1997-10-22 | $13.38 | $13.48 | 58,900 | — | — |
| 1997-10-21 | $13.63 | $13.73 | 89,800 | — | — |
| 1997-10-20 | $13.88 | $13.98 | 117,000 | — | — |
| 1997-10-17 | $13.88 | $13.98 | 135,100 | — | — |
| 1997-10-16 | $13.94 | $14.04 | 129,700 | — | — |
| 1997-10-15 | $14.06 | $14.17 | 354,300 | — | — |
| 1997-10-14 | $14.06 | $14.17 | 333,700 | — | — |
| 1997-10-13 | $13.88 | $13.98 | 154,000 | — | — |
| 1997-10-10 | $13.38 | $13.48 | 169,000 | — | — |
| 1997-10-09 | $13.75 | $13.85 | 179,700 | — | — |
| 1997-10-08 | $14.06 | $14.17 | 153,100 | — | — |
| 1997-10-07 | $13.88 | $13.98 | 123,200 | — | — |
| 1997-10-06 | $13.50 | $13.60 | 63,500 | — | — |
| 1997-10-03 | $13.25 | $13.35 | 73,400 | — | — |
| 1997-10-02 | $13.56 | $13.67 | 7,100 | — | — |
| 1997-10-01 | $13.63 | $13.73 | 136,000 | — | — |
| 1997-09-30 | $13.75 | $13.85 | 155,300 | — | — |
| 1997-09-29 | $13.50 | $13.60 | 164,600 | — | — |
| 1997-09-26 | $13.00 | $13.10 | 247,300 | — | — |
| 1997-09-25 | $13.00 | $13.10 | 2,566,300 | — | — |
| 1997-09-24 | $13.56 | $13.67 | 86,600 | — | — |
| 1997-09-23 | $13.81 | $13.92 | 23,200 | — | — |
| 1997-09-22 | $13.56 | $13.67 | 27,900 | — | — |
| 1997-09-19 | $13.63 | $13.73 | 10,900 | — | — |
| 1997-09-18 | $13.69 | $13.79 | 5,200 | — | — |
| 1997-09-17 | $13.50 | $13.60 | 21,300 | — | — |
| 1997-09-16 | $13.63 | $13.73 | 60,300 | — | — |
| 1997-09-15 | $13.75 | $13.85 | 13,700 | — | — |
| 1997-09-12 | $13.88 | $13.98 | 38,500 | — | — |
| 1997-09-11 | $14.00 | $14.11 | 33,300 | — | — |
| 1997-09-10 | $13.94 | $14.04 | 23,000 | — | — |
| 1997-09-09 | $14.00 | $14.11 | 10,500 | — | — |
| 1997-09-08 | $13.75 | $13.85 | 50,500 | — | — |
| 1997-09-05 | $13.63 | $13.73 | 42,400 | — | — |
| 1997-09-04 | $13.75 | $13.85 | 15,100 | — | — |
| 1997-09-03 | $14.13 | $14.23 | 52,500 | — | — |
| 1997-09-02 | $14.13 | $14.18 | 71,400 | — | — |
| 1997-08-29 | $14.19 | $14.25 | 29,400 | — | — |
| 1997-08-28 | $14.50 | $14.56 | 8,800 | — | — |
| 1997-08-27 | $14.25 | $14.31 | 9,700 | — | — |
| 1997-08-26 | $13.94 | $13.99 | 9,700 | — | — |
| 1997-08-25 | $14.00 | $14.06 | 37,800 | — | — |
| 1997-08-22 | $14.38 | $14.43 | 26,700 | — | — |
| 1997-08-21 | $14.50 | $14.56 | 29,500 | — | — |
| 1997-08-20 | $14.42 | $14.48 | 52,400 | — | — |
| 1997-08-19 | $14.06 | $14.12 | 67,300 | — | — |
| 1997-08-18 | $13.81 | $13.87 | 71,600 | — | — |
| 1997-08-15 | $14.44 | $14.50 | 46,600 | — | — |
| 1997-08-14 | $14.38 | $14.43 | 74,200 | — | — |
| 1997-08-13 | $14.88 | $14.94 | 25,400 | — | — |
| 1997-08-12 | $15.00 | $15.06 | 31,700 | — | — |
| 1997-08-11 | $15.25 | $15.31 | 54,200 | — | — |
| 1997-08-08 | $15.06 | $15.12 | 71,700 | — | — |
| 1997-08-07 | $15.25 | $15.31 | 33,800 | — | — |
| 1997-08-06 | $14.75 | $14.81 | 59,100 | — | — |
| 1997-08-05 | $15.63 | $15.69 | 95,500 | — | — |
| 1997-08-04 | $14.31 | $14.37 | 29,800 | — | — |
| 1997-08-01 | $13.25 | $13.30 | 20,000 | — | — |
| 1997-07-31 | $13.38 | $13.43 | 30,500 | — | — |
| 1997-07-30 | $13.06 | $13.12 | 25,600 | — | — |
| 1997-07-29 | $13.63 | $13.68 | 18,800 | — | — |
| 1997-07-28 | $13.50 | $13.55 | 72,800 | — | — |
| 1997-07-25 | $14.00 | $14.06 | 14,200 | — | — |
| 1997-07-24 | $14.19 | $14.25 | 34,300 | — | — |
| 1997-07-23 | $14.81 | $14.87 | 49,400 | — | — |
| 1997-07-22 | $15.00 | $15.06 | 26,000 | — | — |
| 1997-07-21 | $15.13 | $15.19 | 68,000 | — | — |
| 1997-07-18 | $15.50 | $15.56 | 17,300 | — | — |
| 1997-07-17 | $15.38 | $15.44 | 30,000 | — | — |
| 1997-07-16 | $15.75 | $15.81 | 44,800 | — | — |
| 1997-07-15 | $15.25 | $15.31 | 132,500 | — | — |
| 1997-07-14 | $15.25 | $15.31 | 96,600 | — | — |
| 1997-07-11 | $15.69 | $15.75 | 127,900 | — | — |
| 1997-07-10 | $15.50 | $15.56 | 60,400 | — | — |
| 1997-07-09 | $14.94 | $15.00 | 118,700 | — | — |
| 1997-07-08 | $15.25 | $15.31 | 174,100 | — | — |
| 1997-07-07 | $14.50 | $14.56 | 85,800 | — | — |
| 1997-07-03 | $13.88 | $13.93 | 39,200 | — | — |
| 1997-07-02 | $13.75 | $13.81 | 45,400 | — | — |
| 1997-07-01 | $12.63 | $12.68 | 9,100 | — | — |
| 1997-06-30 | $12.06 | $12.11 | 28,000 | — | — |
| 1997-06-27 | $12.31 | $12.36 | 23,600 | — | — |
| 1997-06-26 | $12.44 | $12.49 | 18,400 | — | — |
| 1997-06-25 | $12.38 | $12.38 | 150,600 | — | — |
| 1997-06-24 | $12.75 | $12.75 | 160,300 | — | — |
| 1997-06-23 | $13.00 | $13.00 | 117,600 | — | — |
| 1997-06-20 | $13.25 | $13.25 | 165,200 | — | — |
| 1997-06-19 | $12.50 | $12.50 | 3,600 | — | — |
| 1997-06-18 | $12.50 | $12.50 | 7,200 | — | — |
| 1997-06-17 | $12.50 | $12.50 | 29,100 | — | — |
| 1997-06-16 | $12.00 | $12.00 | 7,400 | — | — |
| 1997-06-13 | $11.88 | $11.87 | 14,000 | — | — |
| 1997-06-12 | $11.88 | $11.87 | 21,100 | — | — |
| 1997-06-11 | $11.63 | $11.62 | 8,100 | — | — |
| 1997-06-10 | $11.50 | $11.50 | 4,300 | — | — |
| 1997-06-09 | $11.25 | $11.25 | 6,000 | — | — |
| 1997-06-06 | $11.13 | $11.12 | 6,100 | — | — |
| 1997-06-05 | $11.25 | $11.25 | 11,100 | — | — |
| 1997-06-04 | $10.38 | $10.38 | 14,100 | — | — |
| 1997-06-03 | $10.50 | $10.50 | 15,100 | — | — |
| 1997-06-02 | $10.63 | $10.62 | 10,300 | — | — |
| 1997-05-30 | $9.88 | $9.88 | 27,300 | — | — |
| 1997-05-29 | $10.00 | $10.00 | 3,200 | — | — |
| 1997-05-28 | $10.00 | $10.00 | 24,600 | — | — |
| 1997-05-27 | $9.75 | $9.75 | 25,600 | — | — |
| 1997-05-23 | $9.25 | $9.25 | 13,200 | — | — |
| 1997-05-22 | $9.25 | $9.25 | 12,000 | — | — |
| 1997-05-21 | $9.25 | $9.25 | 27,700 | — | — |
| 1997-05-20 | $9.25 | $9.25 | 14,100 | — | — |
| 1997-05-19 | $9.13 | $9.12 | 8,200 | — | — |
| 1997-05-16 | $9.06 | $9.06 | 0 | — | — |
| 1997-05-15 | $9.06 | $9.06 | 100 | — | — |
| 1997-05-14 | $9.00 | $9.00 | 1,600 | — | — |
| 1997-05-13 | $9.38 | $9.38 | 900 | — | — |
| 1997-05-12 | $9.25 | $9.25 | 1,700 | — | — |
| 1997-05-09 | $9.13 | $9.12 | 8,800 | — | — |
| 1997-05-08 | $9.25 | $9.25 | 2,500 | — | — |
| 1997-05-07 | $9.00 | $9.00 | 900 | — | — |
| 1997-05-06 | $9.00 | $9.00 | 2,700 | — | — |
| 1997-05-05 | $9.19 | $9.19 | 6,100 | — | — |
| 1997-05-02 | $8.75 | $8.75 | 35,100 | — | — |
| 1997-05-01 | $8.81 | $8.81 | 23,000 | — | — |
| 1997-04-30 | $8.63 | $8.63 | 7,700 | — | — |
| 1997-04-29 | $8.38 | $8.37 | 4,200 | — | — |
| 1997-04-28 | $8.75 | $8.75 | 1,100 | — | — |
| 1997-04-25 | $8.38 | $8.37 | 3,500 | — | — |
| 1997-04-24 | $8.38 | $8.37 | 0 | — | — |
| 1997-04-23 | $8.38 | $8.37 | 0 | — | — |
| 1997-04-22 | $8.38 | $8.37 | 0 | — | — |
| 1997-04-21 | $8.38 | $8.37 | 300 | — | — |
| 1997-04-18 | $8.50 | $8.50 | 500 | — | — |
| 1997-04-17 | $8.50 | $8.50 | 4,500 | — | — |
| 1997-04-16 | $8.75 | $8.75 | 2,700 | — | — |
| 1997-04-15 | $9.13 | $9.12 | 21,300 | — | — |
| 1997-04-14 | $9.25 | $9.25 | 11,000 | — | — |
| 1997-04-11 | $8.81 | $8.81 | 6,000 | — | — |
| 1997-04-10 | $8.88 | $8.88 | 0 | — | — |
| 1997-04-09 | $8.88 | $8.88 | 8,100 | — | — |
| 1997-04-08 | $8.69 | $8.69 | 15,100 | — | — |
| 1997-04-07 | $8.38 | $8.37 | 31,300 | — | — |
| 1997-04-04 | $8.13 | $8.13 | 0 | — | — |
| 1997-04-03 | $8.13 | $8.13 | 4,900 | — | — |
| 1997-04-02 | $7.94 | $7.94 | 13,300 | — | — |
| 1997-04-01 | $7.94 | $7.94 | 41,700 | — | — |
| 1997-03-31 | $7.94 | $7.94 | 11,800 | — | — |
| 1997-03-27 | $7.81 | $7.81 | 31,200 | — | — |
| 1997-03-26 | $7.75 | $7.75 | 12,600 | — | — |
| 1997-03-25 | $7.75 | $7.75 | 28,400 | — | — |
| 1997-03-24 | $7.75 | $7.75 | 16,100 | — | — |
| 1997-03-21 | $7.94 | $7.94 | 14,500 | — | — |
| 1997-03-20 | $8.13 | $8.13 | 30,700 | — | — |
| 1997-03-19 | $8.06 | $8.06 | 7,500 | — | — |
| 1997-03-18 | $7.88 | $7.87 | 14,300 | — | — |
| 1997-03-17 | $8.00 | $8.00 | 8,700 | — | — |
| 1997-03-14 | $8.00 | $8.00 | 3,200 | — | — |
| 1997-03-13 | $7.75 | $7.75 | 3,700 | — | — |
| 1997-03-12 | $8.00 | $8.00 | 12,700 | — | — |
| 1997-03-11 | $8.13 | $8.13 | 5,200 | — | — |
| 1997-03-10 | $8.38 | $8.37 | 12,600 | — | — |
| 1997-03-07 | $8.38 | $8.37 | 15,300 | — | — |
| 1997-03-06 | $8.38 | $8.37 | 8,300 | — | — |
| 1997-03-05 | $8.38 | $8.37 | 10,000 | — | — |
| 1997-03-04 | $8.25 | $8.25 | 19,900 | — | — |
| 1997-03-03 | $7.63 | $7.63 | 2,800 | — | — |
| 1997-02-28 | $7.75 | $7.75 | 100 | — | — |
| 1997-02-27 | $7.81 | $7.81 | 1,600 | — | — |
| 1997-02-26 | $7.88 | $7.87 | 17,200 | — | — |
| 1997-02-25 | $8.00 | $8.00 | 10,400 | — | — |
| 1997-02-24 | $8.25 | $8.25 | 10,100 | — | — |
| 1997-02-21 | $8.63 | $8.63 | 1,300 | — | — |
| 1997-02-20 | $8.50 | $8.50 | 8,100 | — | — |
| 1997-02-19 | $8.63 | $8.63 | 8,100 | — | — |
| 1997-02-18 | $8.81 | $8.81 | 25,600 | — | — |
| 1997-02-14 | $8.38 | $8.37 | 800 | — | — |
| 1997-02-13 | $8.38 | $8.37 | 6,400 | — | — |
| 1997-02-12 | $8.25 | $8.25 | 1,800 | — | — |
| 1997-02-11 | $8.75 | $8.75 | 4,900 | — | — |
| 1997-02-10 | $8.75 | $8.75 | 2,500 | — | — |
| 1997-02-07 | $8.75 | $8.75 | 2,500 | — | — |
| 1997-02-06 | $9.00 | $9.00 | 1,400 | — | — |
| 1997-02-05 | $8.88 | $8.88 | 20,900 | — | — |
| 1997-02-04 | $9.00 | $9.00 | 3,200 | — | — |
| 1997-02-03 | $9.13 | $9.12 | 12,000 | — | — |
| 1997-01-31 | $9.00 | $9.00 | 20,000 | — | — |
| 1997-01-30 | $8.75 | $8.75 | 8,200 | — | — |
| 1997-01-29 | $8.75 | $8.75 | 18,900 | — | — |
| 1997-01-28 | $8.63 | $8.63 | 18,300 | — | — |
| 1997-01-27 | $8.63 | $8.63 | 20,400 | — | — |
| 1997-01-24 | $8.75 | $8.75 | 500 | — | — |
| 1997-01-23 | $8.88 | $8.88 | 8,000 | — | — |
| 1997-01-22 | $9.13 | $9.12 | 300 | — | — |
| 1997-01-21 | $9.13 | $9.12 | 400 | — | — |
| 1997-01-20 | $9.00 | $9.00 | 7,800 | — | — |
| 1997-01-17 | $9.13 | $9.12 | 6,800 | — | — |
| 1997-01-16 | $9.13 | $9.12 | 13,100 | — | — |
| 1997-01-15 | $9.25 | $9.25 | 4,800 | — | — |
| 1997-01-14 | $9.38 | $9.38 | 18,800 | — | — |
| 1997-01-13 | $9.25 | $9.25 | 26,500 | — | — |
| 1997-01-10 | $9.00 | $9.00 | 800 | — | — |
| 1997-01-09 | $8.75 | $8.75 | 48,000 | — | — |
| 1997-01-08 | $8.88 | $8.88 | 49,000 | — | — |
| 1997-01-07 | $8.50 | $8.50 | 10,700 | — | — |
| 1997-01-06 | $8.50 | $8.50 | 49,000 | — | — |
| 1997-01-03 | $7.75 | $7.75 | 15,400 | — | — |
| 1997-01-02 | $7.69 | $7.69 | 5,700 | — | — |