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
- 1995-07-10 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 | $7.88 | $8.41 | 1,257,800 | — | — |
| 1997-12-30 | $7.81 | $8.34 | 813,800 | — | — |
| 1997-12-29 | $7.72 | $8.24 | 841,800 | — | — |
| 1997-12-26 | $7.63 | $8.14 | 573,400 | — | — |
| 1997-12-24 | $7.66 | $8.18 | 758,200 | — | — |
| 1997-12-23 | $7.56 | $8.08 | 788,000 | — | — |
| 1997-12-22 | $7.56 | $8.08 | 649,400 | — | — |
| 1997-12-19 | $7.53 | $8.04 | 2,097,400 | — | — |
| 1997-12-18 | $7.56 | $8.08 | 2,267,400 | — | — |
| 1997-12-17 | $7.66 | $8.18 | 2,317,200 | — | — |
| 1997-12-16 | $7.72 | $8.24 | 1,119,200 | — | — |
| 1997-12-15 | $7.75 | $8.28 | 1,936,800 | — | — |
| 1997-12-12 | $7.97 | $8.51 | 3,680,800 | — | — |
| 1997-12-11 | $8.00 | $8.54 | 3,362,400 | — | — |
| 1997-12-10 | $8.38 | $8.95 | 2,666,400 | — | — |
| 1997-12-09 | $9.81 | $10.48 | 658,200 | — | — |
| 1997-12-08 | $10.06 | $10.75 | 870,800 | — | — |
| 1997-12-05 | $10.00 | $10.68 | 499,000 | — | — |
| 1997-12-04 | $9.94 | $10.61 | 664,400 | — | — |
| 1997-12-03 | $10.09 | $10.78 | 274,800 | — | — |
| 1997-12-02 | $10.34 | $11.05 | 921,600 | — | — |
| 1997-12-01 | $10.19 | $10.88 | 471,800 | — | — |
| 1997-11-28 | $10.47 | $11.18 | 368,000 | — | — |
| 1997-11-26 | $10.56 | $11.28 | 1,684,400 | — | — |
| 1997-11-25 | $11.09 | $11.85 | 586,600 | — | — |
| 1997-11-24 | $11.16 | $11.92 | 1,027,000 | — | — |
| 1997-11-21 | $11.25 | $12.02 | 564,800 | — | — |
| 1997-11-20 | $11.28 | $12.05 | 1,679,800 | — | — |
| 1997-11-19 | $11.28 | $12.05 | 514,000 | — | — |
| 1997-11-18 | $11.25 | $12.02 | 438,400 | — | — |
| 1997-11-17 | $11.50 | $12.28 | 374,200 | — | — |
| 1997-11-14 | $11.41 | $12.18 | 682,600 | — | — |
| 1997-11-13 | $11.50 | $12.28 | 768,400 | — | — |
| 1997-11-12 | $11.69 | $12.48 | 654,800 | — | — |
| 1997-11-11 | $11.91 | $12.72 | 670,600 | — | — |
| 1997-11-10 | $11.88 | $12.68 | 595,600 | — | — |
| 1997-11-07 | $12.00 | $12.82 | 976,800 | — | — |
| 1997-11-06 | $12.25 | $13.08 | 561,200 | — | — |
| 1997-11-05 | $12.28 | $13.12 | 558,200 | — | — |
| 1997-11-04 | $12.41 | $13.25 | 639,600 | — | — |
| 1997-11-03 | $12.38 | $13.22 | 619,000 | — | — |
| 1997-10-31 | $11.97 | $12.78 | 1,068,800 | — | — |
| 1997-10-30 | $12.03 | $12.85 | 1,327,000 | — | — |
| 1997-10-29 | $12.31 | $13.15 | 1,729,000 | — | — |
| 1997-10-28 | $12.59 | $13.45 | 2,476,600 | — | — |
| 1997-10-27 | $12.88 | $13.75 | 1,417,200 | — | — |
| 1997-10-24 | $13.78 | $14.72 | 1,076,200 | — | — |
| 1997-10-23 | $13.94 | $14.89 | 297,000 | — | — |
| 1997-10-22 | $14.00 | $14.95 | 246,000 | — | — |
| 1997-10-21 | $14.13 | $15.09 | 301,000 | — | — |
| 1997-10-20 | $14.09 | $15.05 | 552,400 | — | — |
| 1997-10-17 | $14.00 | $14.95 | 472,000 | — | — |
| 1997-10-16 | $14.03 | $14.99 | 573,600 | — | — |
| 1997-10-15 | $14.06 | $15.02 | 313,400 | — | — |
| 1997-10-14 | $14.13 | $15.09 | 305,600 | — | — |
| 1997-10-13 | $14.22 | $15.19 | 562,600 | — | — |
| 1997-10-10 | $14.19 | $15.15 | 220,000 | — | — |
| 1997-10-09 | $14.19 | $15.03 | 469,400 | — | — |
| 1997-10-08 | $14.41 | $15.27 | 567,800 | — | — |
| 1997-10-07 | $14.63 | $15.50 | 453,000 | — | — |
| 1997-10-06 | $14.72 | $15.60 | 241,400 | — | — |
| 1997-10-03 | $14.78 | $15.66 | 573,800 | — | — |
| 1997-10-02 | $14.91 | $15.80 | 615,800 | — | — |
| 1997-10-01 | $14.63 | $15.50 | 1,106,800 | — | — |
| 1997-09-30 | $14.41 | $15.27 | 977,800 | — | — |
| 1997-09-29 | $14.06 | $14.90 | 1,045,400 | — | — |
| 1997-09-26 | $14.00 | $14.84 | 747,600 | — | — |
| 1997-09-25 | $14.31 | $15.17 | 1,197,800 | — | — |
| 1997-09-24 | $13.78 | $14.60 | 376,200 | — | — |
| 1997-09-23 | $13.97 | $14.80 | 412,400 | — | — |
| 1997-09-22 | $13.81 | $14.64 | 504,000 | — | — |
| 1997-09-19 | $13.69 | $14.50 | 1,080,600 | — | — |
| 1997-09-18 | $13.75 | $14.57 | 575,600 | — | — |
| 1997-09-17 | $13.72 | $14.54 | 388,000 | — | — |
| 1997-09-16 | $13.75 | $14.57 | 1,871,400 | — | — |
| 1997-09-15 | $13.88 | $14.70 | 608,200 | — | — |
| 1997-09-12 | $13.88 | $14.70 | 568,000 | — | — |
| 1997-09-11 | $13.88 | $14.70 | 435,600 | — | — |
| 1997-09-10 | $14.00 | $14.84 | 515,600 | — | — |
| 1997-09-09 | $13.94 | $14.77 | 539,800 | — | — |
| 1997-09-08 | $14.06 | $14.90 | 1,841,800 | — | — |
| 1997-09-05 | $14.00 | $14.84 | 1,319,400 | — | — |
| 1997-09-04 | $14.03 | $14.87 | 582,000 | — | — |
| 1997-09-03 | $14.00 | $14.84 | 794,800 | — | — |
| 1997-09-02 | $14.00 | $14.84 | 440,200 | — | — |
| 1997-08-29 | $14.00 | $14.84 | 624,600 | — | — |
| 1997-08-28 | $14.06 | $14.90 | 594,200 | — | — |
| 1997-08-27 | $14.19 | $15.03 | 598,600 | — | — |
| 1997-08-26 | $14.44 | $15.30 | 334,400 | — | — |
| 1997-08-25 | $14.47 | $15.33 | 313,600 | — | — |
| 1997-08-22 | $14.50 | $15.36 | 358,200 | — | — |
| 1997-08-21 | $14.41 | $15.27 | 369,800 | — | — |
| 1997-08-20 | $14.59 | $15.46 | 241,800 | — | — |
| 1997-08-19 | $14.59 | $15.46 | 445,400 | — | — |
| 1997-08-18 | $14.69 | $15.56 | 666,000 | — | — |
| 1997-08-15 | $14.75 | $15.63 | 554,000 | — | — |
| 1997-08-14 | $14.84 | $15.73 | 298,800 | — | — |
| 1997-08-13 | $14.94 | $15.83 | 619,600 | — | — |
| 1997-08-12 | $14.81 | $15.70 | 610,600 | — | — |
| 1997-08-11 | $15.06 | $15.96 | 517,600 | — | — |
| 1997-08-08 | $14.97 | $15.86 | 1,314,000 | — | — |
| 1997-08-07 | $14.84 | $15.73 | 607,600 | — | — |
| 1997-08-06 | $14.72 | $15.60 | 528,000 | — | — |
| 1997-08-05 | $14.63 | $15.50 | 720,000 | — | — |
| 1997-08-04 | $14.69 | $15.56 | 348,800 | — | — |
| 1997-08-01 | $14.69 | $15.56 | 623,200 | — | — |
| 1997-07-31 | $14.63 | $15.50 | 796,800 | — | — |
| 1997-07-30 | $14.50 | $15.36 | 810,000 | — | — |
| 1997-07-29 | $14.03 | $14.87 | 768,200 | — | — |
| 1997-07-28 | $13.88 | $14.70 | 891,000 | — | — |
| 1997-07-25 | $13.75 | $14.57 | 940,000 | — | — |
| 1997-07-24 | $13.78 | $14.60 | 941,800 | — | — |
| 1997-07-23 | $13.78 | $14.60 | 813,200 | — | — |
| 1997-07-22 | $13.94 | $14.77 | 777,000 | — | — |
| 1997-07-21 | $13.81 | $14.64 | 370,200 | — | — |
| 1997-07-18 | $13.81 | $14.64 | 722,400 | — | — |
| 1997-07-17 | $13.78 | $14.60 | 429,400 | — | — |
| 1997-07-16 | $13.81 | $14.64 | 324,200 | — | — |
| 1997-07-15 | $13.91 | $14.74 | 470,600 | — | — |
| 1997-07-14 | $13.94 | $14.77 | 843,800 | — | — |
| 1997-07-11 | $13.84 | $14.67 | 1,157,200 | — | — |
| 1997-07-10 | $13.94 | $14.65 | 784,000 | — | — |
| 1997-07-09 | $13.88 | $14.58 | 1,378,800 | — | — |
| 1997-07-08 | $14.16 | $14.88 | 1,289,600 | — | — |
| 1997-07-07 | $14.13 | $14.85 | 884,800 | — | — |
| 1997-07-03 | $14.69 | $15.44 | 427,000 | — | — |
| 1997-07-02 | $14.75 | $15.50 | 568,800 | — | — |
| 1997-07-01 | $14.72 | $15.47 | 681,400 | — | — |
| 1997-06-30 | $15.56 | $16.36 | 665,600 | — | — |
| 1997-06-27 | $14.41 | $15.14 | 990,800 | — | — |
| 1997-06-26 | $14.50 | $15.24 | 644,800 | — | — |
| 1997-06-25 | $14.50 | $15.24 | 600,800 | — | — |
| 1997-06-24 | $14.75 | $15.50 | 363,200 | — | — |
| 1997-06-23 | $14.38 | $15.11 | 284,400 | — | — |
| 1997-06-20 | $14.69 | $15.44 | 1,247,000 | — | — |
| 1997-06-19 | $14.81 | $15.57 | 1,300,000 | — | — |
| 1997-06-18 | $14.38 | $15.11 | 765,200 | — | — |
| 1997-06-17 | $14.38 | $15.11 | 437,200 | — | — |
| 1997-06-16 | $14.31 | $15.04 | 382,200 | — | — |
| 1997-06-13 | $14.25 | $14.98 | 267,000 | — | — |
| 1997-06-12 | $14.31 | $15.04 | 212,400 | — | — |
| 1997-06-11 | $14.25 | $14.98 | 300,800 | — | — |
| 1997-06-10 | $14.25 | $14.98 | 389,800 | — | — |
| 1997-06-09 | $14.38 | $15.11 | 381,800 | — | — |
| 1997-06-06 | $14.44 | $15.18 | 357,400 | — | — |
| 1997-06-05 | $14.13 | $14.85 | 291,400 | — | — |
| 1997-06-04 | $14.19 | $14.91 | 636,800 | — | — |
| 1997-06-03 | $14.13 | $14.85 | 536,600 | — | — |
| 1997-06-02 | $14.44 | $15.18 | 229,000 | — | — |
| 1997-05-30 | $14.56 | $15.31 | 313,200 | — | — |
| 1997-05-29 | $14.81 | $15.57 | 388,000 | — | — |
| 1997-05-28 | $15.00 | $15.77 | 306,200 | — | — |
| 1997-05-27 | $15.31 | $16.09 | 247,400 | — | — |
| 1997-05-23 | $15.25 | $16.03 | 194,200 | — | — |
| 1997-05-22 | $15.06 | $15.83 | 308,000 | — | — |
| 1997-05-21 | $15.13 | $15.90 | 316,000 | — | — |
| 1997-05-20 | $15.25 | $16.03 | 303,400 | — | — |
| 1997-05-19 | $15.25 | $16.03 | 151,400 | — | — |
| 1997-05-16 | $15.19 | $15.96 | 408,800 | — | — |
| 1997-05-15 | $15.56 | $16.36 | 477,400 | — | — |
| 1997-05-14 | $15.13 | $15.90 | 632,400 | — | — |
| 1997-05-13 | $15.44 | $16.23 | 450,000 | — | — |
| 1997-05-12 | $15.63 | $16.42 | 758,200 | — | — |
| 1997-05-09 | $15.44 | $16.23 | 285,800 | — | — |
| 1997-05-08 | $15.50 | $16.29 | 715,400 | — | — |
| 1997-05-07 | $15.38 | $16.16 | 362,600 | — | — |
| 1997-05-06 | $15.50 | $16.29 | 463,200 | — | — |
| 1997-05-05 | $15.38 | $16.16 | 1,007,200 | — | — |
| 1997-05-02 | $14.69 | $15.44 | 445,200 | — | — |
| 1997-05-01 | $14.94 | $15.70 | 350,600 | — | — |
| 1997-04-30 | $14.56 | $15.31 | 254,600 | — | — |
| 1997-04-29 | $14.56 | $15.31 | 501,000 | — | — |
| 1997-04-28 | $14.56 | $15.31 | 416,600 | — | — |
| 1997-04-25 | $14.38 | $15.11 | 257,800 | — | — |
| 1997-04-24 | $14.44 | $15.18 | 500,000 | — | — |
| 1997-04-23 | $14.56 | $15.31 | 617,600 | — | — |
| 1997-04-22 | $14.69 | $15.44 | 194,400 | — | — |
| 1997-04-21 | $14.88 | $15.64 | 574,400 | — | — |
| 1997-04-18 | $15.06 | $15.83 | 684,000 | — | — |
| 1997-04-17 | $14.63 | $15.37 | 981,000 | — | — |
| 1997-04-16 | $14.25 | $14.98 | 919,000 | — | — |
| 1997-04-15 | $13.81 | $14.52 | 700,400 | — | — |
| 1997-04-14 | $13.44 | $14.12 | 894,200 | — | — |
| 1997-04-11 | $13.44 | $14.12 | 697,600 | — | — |
| 1997-04-10 | $13.94 | $14.53 | 640,800 | — | — |
| 1997-04-09 | $13.75 | $14.34 | 688,800 | — | — |
| 1997-04-08 | $13.81 | $14.40 | 984,600 | — | — |
| 1997-04-07 | $13.56 | $14.14 | 1,191,600 | — | — |
| 1997-04-04 | $14.19 | $14.79 | 465,200 | — | — |
| 1997-04-03 | $14.25 | $14.86 | 671,600 | — | — |
| 1997-04-02 | $14.81 | $15.44 | 750,000 | — | — |
| 1997-04-01 | $15.00 | $15.64 | 839,200 | — | — |
| 1997-03-31 | $15.19 | $15.83 | 986,600 | — | — |
| 1997-03-27 | $15.06 | $15.70 | 1,887,600 | — | — |
| 1997-03-26 | $15.94 | $16.62 | 844,000 | — | — |
| 1997-03-25 | $15.94 | $16.62 | 778,200 | — | — |
| 1997-03-24 | $15.94 | $16.62 | 608,800 | — | — |
| 1997-03-21 | $15.31 | $15.97 | 1,022,400 | — | — |
| 1997-03-20 | $15.69 | $16.36 | 357,000 | — | — |
| 1997-03-19 | $15.75 | $16.42 | 434,400 | — | — |
| 1997-03-18 | $15.94 | $16.62 | 621,800 | — | — |
| 1997-03-17 | $15.75 | $16.42 | 389,800 | — | — |
| 1997-03-14 | $15.88 | $16.55 | 1,521,400 | — | — |
| 1997-03-13 | $16.06 | $16.75 | 798,600 | — | — |
| 1997-03-12 | $16.38 | $17.07 | 376,600 | — | — |
| 1997-03-11 | $16.56 | $17.27 | 487,200 | — | — |
| 1997-03-10 | $16.63 | $17.33 | 330,800 | — | — |
| 1997-03-07 | $16.56 | $17.27 | 739,200 | — | — |
| 1997-03-06 | $16.81 | $17.53 | 310,600 | — | — |
| 1997-03-05 | $16.50 | $17.20 | 407,800 | — | — |
| 1997-03-04 | $16.75 | $17.46 | 498,000 | — | — |
| 1997-03-03 | $16.94 | $17.66 | 353,800 | — | — |
| 1997-02-28 | $17.00 | $17.72 | 624,800 | — | — |
| 1997-02-27 | $16.81 | $17.53 | 2,154,800 | — | — |
| 1997-02-26 | $16.38 | $17.07 | 1,043,800 | — | — |
| 1997-02-25 | $16.63 | $17.33 | 2,922,200 | — | — |
| 1997-02-24 | $16.88 | $17.59 | 1,068,800 | — | — |
| 1997-02-21 | $16.69 | $17.40 | 715,000 | — | — |
| 1997-02-20 | $17.00 | $17.72 | 1,417,200 | — | — |
| 1997-02-19 | $16.69 | $17.40 | 762,800 | — | — |
| 1997-02-18 | $17.06 | $17.79 | 2,237,400 | — | — |
| 1997-02-14 | $15.75 | $16.42 | 2,249,600 | — | — |
| 1997-02-13 | $14.63 | $15.25 | 503,800 | — | — |
| 1997-02-12 | $14.44 | $15.05 | 328,000 | — | — |
| 1997-02-11 | $13.88 | $14.47 | 442,000 | — | — |
| 1997-02-10 | $13.88 | $14.47 | 327,600 | — | — |
| 1997-02-07 | $14.06 | $14.66 | 329,600 | — | — |
| 1997-02-06 | $14.00 | $14.60 | 367,200 | — | — |
| 1997-02-05 | $14.19 | $14.79 | 868,800 | — | — |
| 1997-02-04 | $14.13 | $14.73 | 491,600 | — | — |
| 1997-02-03 | $14.44 | $15.05 | 377,600 | — | — |
| 1997-01-31 | $14.38 | $14.99 | 677,600 | — | — |
| 1997-01-30 | $14.69 | $15.31 | 875,400 | — | — |
| 1997-01-29 | $14.56 | $15.18 | 367,800 | — | — |
| 1997-01-28 | $14.25 | $14.86 | 444,400 | — | — |
| 1997-01-27 | $14.44 | $15.05 | 524,200 | — | — |
| 1997-01-24 | $14.81 | $15.44 | 521,400 | — | — |
| 1997-01-23 | $15.06 | $15.70 | 556,000 | — | — |
| 1997-01-22 | $15.06 | $15.70 | 427,400 | — | — |
| 1997-01-21 | $15.69 | $16.36 | 329,600 | — | — |
| 1997-01-20 | $15.81 | $16.49 | 222,600 | — | — |
| 1997-01-17 | $15.81 | $16.49 | 346,800 | — | — |
| 1997-01-16 | $15.38 | $16.03 | 401,600 | — | — |
| 1997-01-15 | $15.38 | $16.03 | 248,800 | — | — |
| 1997-01-14 | $15.31 | $15.97 | 596,000 | — | — |
| 1997-01-13 | $14.81 | $15.44 | 313,400 | — | — |
| 1997-01-10 | $14.75 | $15.26 | 334,600 | — | — |
| 1997-01-09 | $14.69 | $15.20 | 431,800 | — | — |
| 1997-01-08 | $14.75 | $15.26 | 526,600 | — | — |
| 1997-01-07 | $14.94 | $15.46 | 357,000 | — | — |
| 1997-01-06 | $15.00 | $15.52 | 465,000 | — | — |
| 1997-01-03 | $15.13 | $15.65 | 300,800 | — | — |
| 1997-01-02 | $15.06 | $15.58 | 452,800 | — | — |