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
- 1980-06-18 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 | $16.00 | $16.42 | 11,700 | — | — |
| 1997-12-30 | $16.00 | $16.42 | 10,800 | — | — |
| 1997-12-29 | $15.81 | $16.23 | 9,100 | — | — |
| 1997-12-26 | $16.00 | $16.42 | 4,100 | — | — |
| 1997-12-24 | $15.75 | $16.16 | 15,000 | — | — |
| 1997-12-23 | $15.50 | $15.91 | 6,800 | — | — |
| 1997-12-22 | $15.63 | $16.03 | 12,700 | — | — |
| 1997-12-19 | $15.50 | $15.91 | 29,200 | — | — |
| 1997-12-18 | $15.75 | $16.16 | 8,100 | — | — |
| 1997-12-17 | $16.44 | $16.87 | 51,100 | — | — |
| 1997-12-16 | $16.38 | $16.80 | 8,500 | — | — |
| 1997-12-15 | $15.88 | $16.29 | 47,900 | — | — |
| 1997-12-12 | $16.00 | $16.42 | 28,600 | — | — |
| 1997-12-11 | $17.13 | $17.57 | 15,400 | — | — |
| 1997-12-10 | $17.00 | $17.44 | 9,600 | — | — |
| 1997-12-09 | $17.75 | $18.21 | 16,700 | — | — |
| 1997-12-08 | $17.88 | $18.34 | 18,700 | — | — |
| 1997-12-05 | $18.25 | $18.73 | 27,200 | — | — |
| 1997-12-04 | $17.75 | $18.21 | 55,200 | — | — |
| 1997-12-03 | $18.25 | $18.73 | 43,400 | — | — |
| 1997-12-02 | $15.81 | $16.23 | 97,300 | — | — |
| 1997-12-01 | $17.33 | $17.79 | 40,350 | — | — |
| 1997-11-28 | $17.33 | $17.79 | 7,650 | — | — |
| 1997-11-26 | $17.08 | $17.53 | 26,700 | — | — |
| 1997-11-25 | $17.00 | $17.44 | 35,550 | — | — |
| 1997-11-24 | $16.00 | $16.42 | 100,050 | — | — |
| 1997-11-21 | $17.83 | $18.30 | 15,150 | — | — |
| 1997-11-20 | $17.75 | $18.21 | 30,000 | — | — |
| 1997-11-19 | $17.50 | $17.96 | 33,900 | — | — |
| 1997-11-18 | $17.67 | $18.13 | 3,000 | — | — |
| 1997-11-17 | $17.92 | $18.39 | 19,800 | — | — |
| 1997-11-14 | $17.50 | $17.96 | 23,700 | — | — |
| 1997-11-13 | $17.83 | $18.30 | 18,600 | — | — |
| 1997-11-12 | $18.25 | $18.73 | 22,050 | — | — |
| 1997-11-11 | $18.67 | $19.15 | 27,900 | — | — |
| 1997-11-10 | $18.33 | $18.81 | 17,850 | — | — |
| 1997-11-07 | $18.75 | $19.24 | 12,300 | — | — |
| 1997-11-06 | $19.33 | $19.84 | 25,050 | — | — |
| 1997-11-05 | $18.83 | $19.33 | 21,900 | — | — |
| 1997-11-04 | $18.42 | $18.90 | 28,650 | — | — |
| 1997-11-03 | $19.00 | $19.50 | 47,100 | — | — |
| 1997-10-31 | $19.50 | $20.01 | 134,250 | — | — |
| 1997-10-30 | $17.83 | $18.30 | 53,850 | — | — |
| 1997-10-29 | $17.17 | $17.62 | 94,350 | — | — |
| 1997-10-28 | $16.67 | $17.00 | 109,200 | — | — |
| 1997-10-27 | $16.00 | $16.32 | 100,800 | — | — |
| 1997-10-24 | $17.92 | $18.27 | 49,500 | — | — |
| 1997-10-23 | $17.63 | $17.98 | 45,900 | — | — |
| 1997-10-22 | $18.42 | $18.78 | 60,900 | — | — |
| 1997-10-21 | $17.42 | $17.76 | 13,800 | — | — |
| 1997-10-20 | $17.17 | $17.51 | 34,950 | — | — |
| 1997-10-17 | $17.33 | $17.68 | 40,200 | — | — |
| 1997-10-16 | $17.67 | $18.02 | 86,100 | — | — |
| 1997-10-15 | $17.83 | $18.19 | 219,450 | — | — |
| 1997-10-14 | $15.83 | $16.15 | 239,250 | — | — |
| 1997-10-13 | $13.50 | $13.77 | 41,700 | — | — |
| 1997-10-10 | $14.08 | $14.36 | 43,800 | — | — |
| 1997-10-09 | $14.92 | $15.21 | 10,650 | — | — |
| 1997-10-08 | $15.06 | $15.36 | 19,800 | — | — |
| 1997-10-07 | $15.33 | $15.64 | 20,250 | — | — |
| 1997-10-06 | $15.42 | $15.72 | 63,300 | — | — |
| 1997-10-03 | $15.25 | $15.55 | 10,350 | — | — |
| 1997-10-02 | $15.58 | $15.89 | 11,550 | — | — |
| 1997-10-01 | $15.75 | $16.06 | 63,750 | — | — |
| 1997-09-30 | $15.00 | $15.30 | 36,900 | — | — |
| 1997-09-29 | $14.83 | $15.13 | 13,950 | — | — |
| 1997-09-26 | $15.17 | $15.47 | 19,350 | — | — |
| 1997-09-25 | $15.00 | $15.30 | 43,050 | — | — |
| 1997-09-24 | $15.00 | $15.30 | 34,800 | — | — |
| 1997-09-23 | $15.09 | $15.40 | 49,350 | — | — |
| 1997-09-22 | $15.33 | $15.64 | 38,100 | — | — |
| 1997-09-19 | $15.83 | $16.15 | 37,050 | — | — |
| 1997-09-18 | $15.96 | $16.28 | 18,900 | — | — |
| 1997-09-17 | $15.92 | $16.23 | 32,550 | — | — |
| 1997-09-16 | $15.33 | $15.64 | 61,500 | — | — |
| 1997-09-15 | $14.83 | $15.13 | 61,800 | — | — |
| 1997-09-12 | $15.67 | $15.98 | 123,450 | — | — |
| 1997-09-11 | $14.00 | $14.28 | 26,850 | — | — |
| 1997-09-10 | $13.92 | $14.19 | 84,000 | — | — |
| 1997-09-09 | $13.75 | $14.02 | 18,900 | — | — |
| 1997-09-08 | $14.25 | $14.53 | 44,850 | — | — |
| 1997-09-05 | $14.08 | $14.36 | 8,250 | — | — |
| 1997-09-04 | $14.33 | $14.62 | 34,650 | — | — |
| 1997-09-03 | $14.67 | $14.96 | 37,950 | — | — |
| 1997-09-02 | $15.00 | $15.30 | 19,200 | — | — |
| 1997-08-29 | $14.63 | $14.92 | 26,250 | — | — |
| 1997-08-28 | $14.42 | $14.70 | 3,000 | — | — |
| 1997-08-27 | $14.58 | $14.87 | 22,950 | — | — |
| 1997-08-26 | $14.33 | $14.62 | 10,650 | — | — |
| 1997-08-25 | $13.92 | $14.19 | 17,700 | — | — |
| 1997-08-22 | $14.17 | $14.45 | 75,750 | — | — |
| 1997-08-21 | $14.00 | $14.28 | 38,550 | — | — |
| 1997-08-20 | $12.58 | $12.83 | 26,850 | — | — |
| 1997-08-19 | $12.29 | $12.54 | 8,250 | — | — |
| 1997-08-18 | $12.17 | $12.41 | 16,800 | — | — |
| 1997-08-15 | $12.42 | $12.66 | 20,250 | — | — |
| 1997-08-14 | $12.58 | $12.83 | 42,750 | — | — |
| 1997-08-13 | $12.33 | $12.58 | 22,050 | — | — |
| 1997-08-12 | $12.42 | $12.66 | 26,850 | — | — |
| 1997-08-11 | $13.00 | $13.26 | 23,100 | — | — |
| 1997-08-08 | $13.17 | $13.43 | 62,850 | — | — |
| 1997-08-07 | $13.08 | $13.34 | 51,000 | — | — |
| 1997-08-06 | $13.00 | $13.26 | 67,800 | — | — |
| 1997-08-05 | $12.17 | $12.41 | 38,700 | — | — |
| 1997-08-04 | $11.84 | $12.08 | 91,950 | — | — |
| 1997-08-01 | $11.92 | $12.15 | 104,400 | — | — |
| 1997-07-31 | $10.75 | $10.96 | 86,250 | — | — |
| 1997-07-30 | $10.33 | $10.54 | 8,850 | — | — |
| 1997-07-29 | $10.38 | $10.58 | 10,050 | — | — |
| 1997-07-28 | $10.33 | $10.54 | 26,250 | — | — |
| 1997-07-25 | $10.08 | $10.28 | 14,100 | — | — |
| 1997-07-24 | $10.50 | $10.71 | 22,950 | — | — |
| 1997-07-23 | $10.42 | $10.62 | 15,900 | — | — |
| 1997-07-22 | $10.42 | $10.62 | 28,800 | — | — |
| 1997-07-21 | $10.17 | $10.37 | 32,100 | — | — |
| 1997-07-18 | $10.42 | $10.62 | 11,400 | — | — |
| 1997-07-17 | $10.67 | $10.88 | 25,650 | — | — |
| 1997-07-16 | $10.54 | $10.75 | 40,650 | — | — |
| 1997-07-15 | $10.75 | $10.96 | 40,650 | — | — |
| 1997-07-14 | $10.92 | $11.13 | 37,950 | — | — |
| 1997-07-11 | $11.08 | $11.30 | 28,950 | — | — |
| 1997-07-10 | $11.17 | $11.39 | 108,750 | — | — |
| 1997-07-09 | $11.00 | $11.22 | 41,250 | — | — |
| 1997-07-08 | $11.00 | $11.22 | 81,300 | — | — |
| 1997-07-07 | $10.58 | $10.79 | 69,600 | — | — |
| 1997-07-03 | $10.58 | $10.79 | 51,150 | — | — |
| 1997-07-02 | $10.25 | $10.45 | 192,750 | — | — |
| 1997-07-01 | $9.50 | $9.69 | 149,850 | — | — |
| 1997-06-30 | $8.96 | $9.14 | 75,450 | — | — |
| 1997-06-27 | $8.75 | $8.92 | 31,200 | — | — |
| 1997-06-26 | $8.50 | $8.67 | 33,300 | — | — |
| 1997-06-25 | $8.88 | $9.05 | 97,500 | — | — |
| 1997-06-24 | $8.73 | $8.90 | 27,750 | — | — |
| 1997-06-23 | $8.50 | $8.67 | 61,800 | — | — |
| 1997-06-20 | $9.13 | $9.31 | 9,300 | — | — |
| 1997-06-19 | $9.21 | $9.39 | 30,600 | — | — |
| 1997-06-18 | $9.17 | $9.35 | 21,000 | — | — |
| 1997-06-17 | $9.25 | $9.43 | 22,500 | — | — |
| 1997-06-16 | $9.17 | $9.35 | 31,500 | — | — |
| 1997-06-13 | $9.00 | $9.18 | 33,300 | — | — |
| 1997-06-12 | $9.42 | $9.60 | 60,450 | — | — |
| 1997-06-11 | $9.46 | $9.65 | 117,300 | — | — |
| 1997-06-10 | $9.17 | $9.35 | 21,300 | — | — |
| 1997-06-09 | $9.00 | $9.18 | 24,300 | — | — |
| 1997-06-06 | $9.25 | $9.43 | 20,250 | — | — |
| 1997-06-05 | $9.08 | $9.26 | 8,850 | — | — |
| 1997-06-04 | $8.88 | $9.05 | 53,700 | — | — |
| 1997-06-03 | $9.21 | $9.39 | 130,500 | — | — |
| 1997-06-02 | $8.83 | $9.01 | 136,350 | — | — |
| 1997-05-30 | $8.25 | $8.41 | 51,600 | — | — |
| 1997-05-29 | $8.33 | $8.50 | 48,450 | — | — |
| 1997-05-28 | $8.33 | $8.50 | 166,650 | — | — |
| 1997-05-27 | $7.67 | $7.82 | 67,650 | — | — |
| 1997-05-23 | $7.92 | $8.07 | 81,300 | — | — |
| 1997-05-22 | $7.92 | $8.07 | 32,550 | — | — |
| 1997-05-21 | $7.92 | $8.07 | 73,650 | — | — |
| 1997-05-20 | $8.00 | $8.16 | 65,100 | — | — |
| 1997-05-19 | $7.92 | $8.07 | 63,150 | — | — |
| 1997-05-16 | $7.46 | $7.61 | 35,850 | — | — |
| 1997-05-15 | $7.25 | $7.39 | 114,000 | — | — |
| 1997-05-14 | $7.50 | $7.65 | 74,400 | — | — |
| 1997-05-13 | $7.42 | $7.56 | 92,700 | — | — |
| 1997-05-12 | $7.04 | $7.18 | 49,950 | — | — |
| 1997-05-09 | $7.04 | $7.18 | 50,850 | — | — |
| 1997-05-08 | $7.00 | $7.14 | 80,100 | — | — |
| 1997-05-07 | $6.83 | $6.97 | 902,250 | — | — |
| 1997-05-06 | $6.58 | $6.71 | 23,850 | — | — |
| 1997-05-05 | $6.67 | $6.80 | 209,850 | — | — |
| 1997-05-02 | $6.58 | $6.71 | 14,550 | — | — |
| 1997-05-01 | $6.67 | $6.80 | 52,800 | — | — |
| 1997-04-30 | $6.58 | $6.71 | 12,600 | — | — |
| 1997-04-29 | $6.46 | $6.59 | 17,700 | — | — |
| 1997-04-28 | $6.63 | $6.76 | 19,800 | — | — |
| 1997-04-25 | $6.50 | $6.63 | 13,500 | — | — |
| 1997-04-24 | $6.58 | $6.71 | 6,300 | — | — |
| 1997-04-23 | $6.50 | $6.63 | 10,800 | — | — |
| 1997-04-22 | $6.25 | $6.37 | 24,600 | — | — |
| 1997-04-21 | $6.50 | $6.63 | 9,750 | — | — |
| 1997-04-18 | $6.67 | $6.80 | 13,500 | — | — |
| 1997-04-17 | $6.58 | $6.71 | 8,700 | — | — |
| 1997-04-16 | $6.63 | $6.76 | 14,100 | — | — |
| 1997-04-15 | $6.67 | $6.80 | 77,850 | — | — |
| 1997-04-14 | $6.50 | $6.63 | 18,000 | — | — |
| 1997-04-11 | $6.17 | $6.29 | 59,400 | — | — |
| 1997-04-10 | $7.00 | $7.14 | 39,600 | — | — |
| 1997-04-09 | $7.17 | $7.31 | 4,500 | — | — |
| 1997-04-08 | $7.08 | $7.22 | 8,850 | — | — |
| 1997-04-07 | $6.83 | $6.97 | 27,000 | — | — |
| 1997-04-04 | $7.25 | $7.39 | 40,950 | — | — |
| 1997-04-03 | $7.08 | $7.22 | 17,850 | — | — |
| 1997-04-02 | $7.25 | $7.39 | 5,250 | — | — |
| 1997-04-01 | $7.08 | $7.22 | 7,200 | — | — |
| 1997-03-31 | $7.33 | $7.48 | 4,650 | — | — |
| 1997-03-27 | $7.33 | $7.48 | 28,650 | — | — |
| 1997-03-26 | $7.67 | $7.82 | 78,450 | — | — |
| 1997-03-25 | $7.50 | $7.65 | 85,200 | — | — |
| 1997-03-24 | $7.00 | $7.14 | 11,850 | — | — |
| 1997-03-21 | $6.83 | $6.97 | 8,550 | — | — |
| 1997-03-20 | $6.75 | $6.88 | 7,800 | — | — |
| 1997-03-19 | $7.08 | $7.22 | 8,100 | — | — |
| 1997-03-18 | $7.17 | $7.31 | 31,200 | — | — |
| 1997-03-17 | $7.17 | $7.31 | 15,300 | — | — |
| 1997-03-14 | $7.25 | $7.39 | 19,950 | — | — |
| 1997-03-13 | $7.17 | $7.31 | 9,900 | — | — |
| 1997-03-12 | $7.17 | $7.31 | 17,250 | — | — |
| 1997-03-11 | $7.33 | $7.48 | 75,150 | — | — |
| 1997-03-10 | $7.00 | $7.14 | 17,700 | — | — |
| 1997-03-07 | $7.33 | $7.48 | 17,700 | — | — |
| 1997-03-06 | $7.25 | $7.39 | 7,800 | — | — |
| 1997-03-05 | $7.33 | $7.48 | 7,500 | — | — |
| 1997-03-04 | $7.50 | $7.65 | 6,450 | — | — |
| 1997-03-03 | $7.42 | $7.56 | 71,700 | — | — |
| 1997-02-28 | $7.42 | $7.56 | 49,050 | — | — |
| 1997-02-27 | $7.42 | $7.56 | 12,750 | — | — |
| 1997-02-26 | $7.67 | $7.82 | 37,650 | — | — |
| 1997-02-25 | $7.58 | $7.73 | 11,550 | — | — |
| 1997-02-24 | $7.58 | $7.73 | 34,350 | — | — |
| 1997-02-21 | $7.83 | $7.99 | 18,600 | — | — |
| 1997-02-20 | $7.83 | $7.99 | 17,700 | — | — |
| 1997-02-19 | $7.83 | $7.99 | 50,250 | — | — |
| 1997-02-18 | $7.83 | $7.99 | 2,700 | — | — |
| 1997-02-14 | $7.75 | $7.90 | 12,450 | — | — |
| 1997-02-13 | $7.83 | $7.99 | 12,450 | — | — |
| 1997-02-12 | $7.67 | $7.82 | 21,000 | — | — |
| 1997-02-11 | $7.75 | $7.90 | 32,400 | — | — |
| 1997-02-10 | $7.92 | $8.07 | 20,700 | — | — |
| 1997-02-07 | $8.00 | $8.16 | 33,000 | — | — |
| 1997-02-06 | $8.42 | $8.58 | 19,950 | — | — |
| 1997-02-05 | $8.33 | $8.50 | 18,900 | — | — |
| 1997-02-04 | $8.25 | $8.41 | 15,300 | — | — |
| 1997-02-03 | $8.42 | $8.58 | 24,300 | — | — |
| 1997-01-31 | $8.42 | $8.58 | 24,450 | — | — |
| 1997-01-30 | $8.25 | $8.41 | 42,000 | — | — |
| 1997-01-29 | $8.25 | $8.41 | 3,600 | — | — |
| 1997-01-28 | $8.33 | $8.50 | 15,150 | — | — |
| 1997-01-27 | $8.42 | $8.58 | 5,100 | — | — |
| 1997-01-24 | $8.33 | $8.50 | 18,450 | — | — |
| 1997-01-23 | $8.42 | $8.58 | 134,250 | — | — |
| 1997-01-22 | $7.83 | $7.99 | 27,750 | — | — |
| 1997-01-21 | $7.75 | $7.90 | 22,050 | — | — |
| 1997-01-20 | $7.75 | $7.90 | 5,400 | — | — |
| 1997-01-17 | $7.75 | $7.90 | 2,550 | — | — |
| 1997-01-16 | $7.67 | $7.82 | 17,100 | — | — |
| 1997-01-15 | $7.75 | $7.90 | 10,650 | — | — |
| 1997-01-14 | $7.83 | $7.99 | 14,100 | — | — |
| 1997-01-13 | $7.58 | $7.73 | 10,650 | — | — |
| 1997-01-10 | $7.83 | $7.99 | 21,300 | — | — |
| 1997-01-09 | $7.42 | $7.56 | 14,550 | — | — |
| 1997-01-08 | $7.58 | $7.73 | 29,250 | — | — |
| 1997-01-07 | $7.83 | $7.99 | 15,150 | — | — |
| 1997-01-06 | $7.58 | $7.73 | 6,150 | — | — |
| 1997-01-03 | $7.58 | $7.73 | 42,300 | — | — |
| 1997-01-02 | $7.33 | $7.48 | 31,950 | — | — |