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
- 1996-09-17 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 | $10.88 | $10.87 | 134,400 | — | — |
| 1997-12-30 | $10.81 | $10.81 | 71,000 | — | — |
| 1997-12-29 | $11.00 | $11.00 | 318,200 | — | — |
| 1997-12-26 | $10.34 | $10.34 | 80,200 | — | — |
| 1997-12-24 | $10.38 | $10.37 | 74,400 | — | — |
| 1997-12-23 | $10.66 | $10.66 | 283,400 | — | — |
| 1997-12-22 | $11.00 | $11.00 | 182,600 | — | — |
| 1997-12-19 | $11.00 | $11.00 | 519,600 | — | — |
| 1997-12-18 | $10.97 | $10.97 | 42,800 | — | — |
| 1997-12-17 | $11.13 | $11.12 | 800,600 | — | — |
| 1997-12-16 | $10.78 | $10.78 | 44,600 | — | — |
| 1997-12-15 | $10.97 | $10.97 | 203,800 | — | — |
| 1997-12-12 | $11.00 | $11.00 | 100,800 | — | — |
| 1997-12-11 | $11.00 | $11.00 | 427,000 | — | — |
| 1997-12-10 | $10.66 | $10.66 | 30,800 | — | — |
| 1997-12-09 | $10.53 | $10.53 | 131,400 | — | — |
| 1997-12-08 | $10.59 | $10.59 | 29,400 | — | — |
| 1997-12-05 | $10.50 | $10.50 | 63,000 | — | — |
| 1997-12-04 | $10.53 | $10.53 | 94,000 | — | — |
| 1997-12-03 | $10.47 | $10.47 | 89,600 | — | — |
| 1997-12-02 | $10.69 | $10.69 | 41,600 | — | — |
| 1997-12-01 | $11.00 | $11.00 | 455,400 | — | — |
| 1997-11-28 | $10.84 | $10.84 | 185,000 | — | — |
| 1997-11-26 | $10.63 | $10.62 | 172,000 | — | — |
| 1997-11-25 | $10.78 | $10.78 | 112,800 | — | — |
| 1997-11-24 | $10.97 | $10.97 | 46,800 | — | — |
| 1997-11-21 | $11.22 | $11.22 | 77,600 | — | — |
| 1997-11-20 | $11.19 | $11.19 | 204,800 | — | — |
| 1997-11-19 | $11.28 | $11.28 | 183,400 | — | — |
| 1997-11-18 | $11.53 | $11.53 | 535,000 | — | — |
| 1997-11-17 | $10.34 | $10.34 | 474,800 | — | — |
| 1997-11-14 | $10.22 | $10.22 | 403,800 | — | — |
| 1997-11-13 | $10.97 | $10.97 | 494,200 | — | — |
| 1997-11-12 | $11.22 | $11.22 | 67,200 | — | — |
| 1997-11-11 | $11.47 | $11.47 | 437,800 | — | — |
| 1997-11-10 | $11.56 | $11.56 | 167,600 | — | — |
| 1997-11-07 | $11.63 | $11.63 | 110,800 | — | — |
| 1997-11-06 | $11.88 | $11.87 | 244,800 | — | — |
| 1997-11-05 | $11.88 | $11.87 | 333,600 | — | — |
| 1997-11-04 | $12.00 | $12.00 | 77,800 | — | — |
| 1997-11-03 | $11.94 | $11.94 | 47,600 | — | — |
| 1997-10-31 | $11.78 | $11.78 | 125,400 | — | — |
| 1997-10-30 | $11.53 | $11.53 | 325,000 | — | — |
| 1997-10-29 | $11.81 | $11.81 | 161,800 | — | — |
| 1997-10-28 | $11.91 | $11.91 | 287,000 | — | — |
| 1997-10-27 | $11.94 | $11.94 | 109,600 | — | — |
| 1997-10-24 | $12.63 | $12.62 | 253,200 | — | — |
| 1997-10-23 | $12.34 | $12.34 | 207,200 | — | — |
| 1997-10-22 | $12.22 | $12.22 | 149,200 | — | — |
| 1997-10-21 | $12.59 | $12.59 | 559,000 | — | — |
| 1997-10-20 | $12.53 | $12.53 | 235,200 | — | — |
| 1997-10-17 | $12.38 | $12.37 | 273,400 | — | — |
| 1997-10-16 | $12.66 | $12.66 | 294,600 | — | — |
| 1997-10-15 | $12.91 | $12.91 | 59,400 | — | — |
| 1997-10-14 | $13.09 | $13.09 | 190,800 | — | — |
| 1997-10-13 | $13.19 | $13.19 | 274,600 | — | — |
| 1997-10-10 | $13.09 | $13.09 | 95,200 | — | — |
| 1997-10-09 | $12.91 | $12.91 | 555,600 | — | — |
| 1997-10-08 | $12.16 | $12.16 | 604,000 | — | — |
| 1997-10-07 | $12.19 | $12.19 | 335,600 | — | — |
| 1997-10-06 | $11.84 | $11.84 | 942,000 | — | — |
| 1997-10-03 | $11.47 | $11.47 | 274,400 | — | — |
| 1997-10-02 | $11.59 | $11.59 | 624,200 | — | — |
| 1997-10-01 | $11.41 | $11.41 | 530,600 | — | — |
| 1997-09-30 | $11.38 | $11.37 | 41,000 | — | — |
| 1997-09-29 | $11.44 | $11.44 | 64,800 | — | — |
| 1997-09-26 | $11.66 | $11.66 | 112,600 | — | — |
| 1997-09-25 | $11.88 | $11.87 | 309,000 | — | — |
| 1997-09-24 | $11.84 | $11.84 | 340,800 | — | — |
| 1997-09-23 | $11.78 | $11.78 | 187,200 | — | — |
| 1997-09-22 | $11.94 | $11.94 | 138,400 | — | — |
| 1997-09-19 | $12.06 | $12.06 | 178,000 | — | — |
| 1997-09-18 | $12.13 | $12.12 | 405,400 | — | — |
| 1997-09-17 | $12.06 | $12.06 | 355,600 | — | — |
| 1997-09-16 | $12.31 | $12.31 | 1,102,800 | — | — |
| 1997-09-15 | $12.28 | $12.28 | 561,600 | — | — |
| 1997-09-12 | $12.19 | $12.19 | 399,000 | — | — |
| 1997-09-11 | $11.88 | $11.87 | 205,600 | — | — |
| 1997-09-10 | $11.75 | $11.75 | 196,800 | — | — |
| 1997-09-09 | $12.03 | $12.03 | 526,800 | — | — |
| 1997-09-08 | $12.16 | $12.16 | 294,600 | — | — |
| 1997-09-05 | $12.06 | $12.06 | 406,000 | — | — |
| 1997-09-04 | $11.91 | $11.91 | 599,400 | — | — |
| 1997-09-03 | $11.63 | $11.63 | 399,800 | — | — |
| 1997-09-02 | $11.88 | $11.87 | 433,600 | — | — |
| 1997-08-29 | $11.59 | $11.59 | 172,000 | — | — |
| 1997-08-28 | $11.63 | $11.63 | 149,600 | — | — |
| 1997-08-27 | $12.16 | $12.16 | 51,200 | — | — |
| 1997-08-26 | $12.19 | $12.19 | 155,000 | — | — |
| 1997-08-25 | $12.28 | $12.28 | 250,400 | — | — |
| 1997-08-22 | $12.38 | $12.37 | 395,800 | — | — |
| 1997-08-21 | $12.56 | $12.56 | 534,400 | — | — |
| 1997-08-20 | $13.38 | $13.37 | 797,000 | — | — |
| 1997-08-19 | $14.22 | $14.22 | 261,000 | — | — |
| 1997-08-18 | $13.84 | $13.84 | 111,400 | — | — |
| 1997-08-15 | $14.13 | $14.12 | 62,200 | — | — |
| 1997-08-14 | $14.28 | $14.28 | 69,600 | — | — |
| 1997-08-13 | $14.09 | $14.09 | 154,200 | — | — |
| 1997-08-12 | $14.25 | $14.25 | 213,600 | — | — |
| 1997-08-11 | $13.88 | $13.87 | 56,400 | — | — |
| 1997-08-08 | $13.63 | $13.62 | 258,000 | — | — |
| 1997-08-07 | $13.03 | $13.03 | 201,200 | — | — |
| 1997-08-06 | $13.34 | $13.34 | 96,000 | — | — |
| 1997-08-05 | $13.56 | $13.56 | 80,600 | — | — |
| 1997-08-04 | $13.66 | $13.66 | 76,400 | — | — |
| 1997-08-01 | $13.88 | $13.87 | 203,000 | — | — |
| 1997-07-31 | $14.38 | $14.37 | 286,000 | — | — |
| 1997-07-30 | $14.25 | $14.25 | 166,600 | — | — |
| 1997-07-29 | $14.47 | $14.47 | 108,600 | — | — |
| 1997-07-28 | $14.75 | $14.75 | 161,800 | — | — |
| 1997-07-25 | $13.94 | $13.94 | 185,000 | — | — |
| 1997-07-24 | $13.63 | $13.62 | 220,400 | — | — |
| 1997-07-23 | $13.91 | $13.91 | 138,400 | — | — |
| 1997-07-22 | $14.16 | $14.16 | 143,600 | — | — |
| 1997-07-21 | $14.09 | $14.09 | 103,400 | — | — |
| 1997-07-18 | $14.00 | $14.00 | 117,600 | — | — |
| 1997-07-17 | $14.00 | $14.00 | 407,800 | — | — |
| 1997-07-16 | $14.25 | $14.25 | 924,400 | — | — |
| 1997-07-15 | $13.53 | $13.53 | 818,000 | — | — |
| 1997-07-14 | $13.41 | $13.41 | 489,200 | — | — |
| 1997-07-11 | $14.13 | $14.12 | 106,400 | — | — |
| 1997-07-10 | $14.22 | $14.22 | 227,600 | — | — |
| 1997-07-09 | $14.34 | $14.34 | 99,600 | — | — |
| 1997-07-08 | $14.38 | $14.37 | 477,200 | — | — |
| 1997-07-07 | $14.41 | $14.41 | 611,600 | — | — |
| 1997-07-03 | $14.38 | $14.37 | 228,000 | — | — |
| 1997-07-02 | $14.47 | $14.47 | 146,200 | — | — |
| 1997-07-01 | $14.44 | $14.44 | 208,600 | — | — |
| 1997-06-30 | $14.56 | $14.56 | 261,000 | — | — |
| 1997-06-27 | $14.84 | $14.84 | 79,800 | — | — |
| 1997-06-26 | $14.78 | $14.78 | 84,200 | — | — |
| 1997-06-25 | $14.97 | $14.97 | 153,400 | — | — |
| 1997-06-24 | $14.84 | $14.84 | 213,600 | — | — |
| 1997-06-23 | $14.50 | $14.50 | 48,000 | — | — |
| 1997-06-20 | $14.75 | $14.75 | 138,400 | — | — |
| 1997-06-19 | $14.50 | $14.50 | 467,800 | — | — |
| 1997-06-18 | $14.88 | $14.87 | 239,200 | — | — |
| 1997-06-17 | $14.94 | $14.94 | 92,000 | — | — |
| 1997-06-16 | $14.94 | $14.94 | 56,200 | — | — |
| 1997-06-13 | $15.00 | $15.00 | 226,600 | — | — |
| 1997-06-12 | $15.50 | $15.50 | 175,600 | — | — |
| 1997-06-11 | $15.56 | $15.56 | 285,800 | — | — |
| 1997-06-10 | $15.63 | $15.62 | 255,600 | — | — |
| 1997-06-09 | $15.69 | $15.69 | 179,000 | — | — |
| 1997-06-06 | $15.50 | $15.50 | 325,400 | — | — |
| 1997-06-05 | $15.63 | $15.62 | 521,600 | — | — |
| 1997-06-04 | $15.00 | $15.00 | 405,800 | — | — |
| 1997-06-03 | $14.44 | $14.44 | 174,200 | — | — |
| 1997-06-02 | $14.25 | $14.25 | 171,000 | — | — |
| 1997-05-30 | $14.44 | $14.44 | 84,400 | — | — |
| 1997-05-29 | $14.75 | $14.75 | 135,000 | — | — |
| 1997-05-28 | $14.88 | $14.87 | 385,000 | — | — |
| 1997-05-27 | $14.69 | $14.69 | 408,000 | — | — |
| 1997-05-23 | $14.56 | $14.56 | 187,200 | — | — |
| 1997-05-22 | $14.50 | $14.50 | 305,200 | — | — |
| 1997-05-21 | $14.38 | $14.37 | 339,600 | — | — |
| 1997-05-20 | $14.06 | $14.06 | 227,000 | — | — |
| 1997-05-19 | $14.25 | $14.25 | 103,000 | — | — |
| 1997-05-16 | $14.38 | $14.37 | 468,400 | — | — |
| 1997-05-15 | $14.44 | $14.44 | 369,600 | — | — |
| 1997-05-14 | $14.75 | $14.75 | 307,600 | — | — |
| 1997-05-13 | $14.63 | $14.62 | 165,600 | — | — |
| 1997-05-12 | $14.88 | $14.87 | 119,200 | — | — |
| 1997-05-09 | $14.88 | $14.87 | 64,000 | — | — |
| 1997-05-08 | $14.94 | $14.94 | 174,200 | — | — |
| 1997-05-07 | $14.75 | $14.75 | 115,000 | — | — |
| 1997-05-06 | $14.88 | $14.87 | 278,000 | — | — |
| 1997-05-05 | $15.00 | $15.00 | 492,200 | — | — |
| 1997-05-02 | $14.75 | $14.75 | 435,400 | — | — |
| 1997-05-01 | $14.63 | $14.62 | 77,000 | — | — |
| 1997-04-30 | $14.69 | $14.69 | 70,200 | — | — |
| 1997-04-29 | $15.19 | $15.19 | 891,800 | — | — |
| 1997-04-28 | $14.94 | $14.94 | 162,200 | — | — |
| 1997-04-25 | $14.75 | $14.75 | 192,000 | — | — |
| 1997-04-24 | $14.88 | $14.87 | 254,200 | — | — |
| 1997-04-23 | $14.81 | $14.81 | 203,600 | — | — |
| 1997-04-22 | $15.38 | $15.37 | 623,200 | — | — |
| 1997-04-21 | $15.19 | $15.19 | 104,000 | — | — |
| 1997-04-18 | $15.31 | $15.31 | 177,400 | — | — |
| 1997-04-17 | $15.13 | $15.12 | 146,000 | — | — |
| 1997-04-16 | $15.31 | $15.31 | 440,200 | — | — |
| 1997-04-15 | $15.44 | $15.44 | 802,200 | — | — |
| 1997-04-14 | $14.88 | $14.87 | 826,800 | — | — |
| 1997-04-11 | $14.63 | $14.62 | 535,800 | — | — |
| 1997-04-10 | $15.19 | $15.19 | 704,200 | — | — |
| 1997-04-09 | $15.00 | $15.00 | 343,400 | — | — |
| 1997-04-08 | $14.44 | $14.44 | 746,200 | — | — |
| 1997-04-07 | $14.44 | $14.44 | 1,200,200 | — | — |
| 1997-04-04 | $14.75 | $14.75 | 1,127,800 | — | — |
| 1997-04-03 | $14.63 | $14.62 | 767,000 | — | — |
| 1997-04-02 | $14.75 | $14.75 | 299,200 | — | — |
| 1997-04-01 | $15.38 | $15.37 | 460,800 | — | — |
| 1997-03-31 | $15.25 | $15.25 | 140,200 | — | — |
| 1997-03-27 | $15.63 | $15.62 | 60,200 | — | — |
| 1997-03-26 | $16.06 | $16.06 | 569,000 | — | — |
| 1997-03-25 | $15.88 | $15.87 | 245,000 | — | — |
| 1997-03-24 | $16.00 | $16.00 | 598,200 | — | — |
| 1997-03-21 | $16.25 | $16.25 | 496,800 | — | — |
| 1997-03-20 | $16.06 | $16.06 | 224,000 | — | — |
| 1997-03-19 | $16.19 | $16.19 | 535,200 | — | — |
| 1997-03-18 | $15.69 | $15.69 | 393,200 | — | — |
| 1997-03-17 | $15.75 | $15.75 | 389,800 | — | — |
| 1997-03-14 | $15.75 | $15.75 | 165,200 | — | — |
| 1997-03-13 | $15.56 | $15.56 | 160,800 | — | — |
| 1997-03-12 | $15.88 | $15.87 | 363,200 | — | — |
| 1997-03-11 | $15.94 | $15.94 | 226,400 | — | — |
| 1997-03-10 | $15.94 | $15.94 | 291,000 | — | — |
| 1997-03-07 | $15.69 | $15.69 | 163,200 | — | — |
| 1997-03-06 | $15.81 | $15.81 | 336,600 | — | — |
| 1997-03-05 | $16.19 | $16.19 | 361,600 | — | — |
| 1997-03-04 | $15.75 | $15.75 | 324,200 | — | — |
| 1997-03-03 | $15.88 | $15.87 | 627,000 | — | — |
| 1997-02-28 | $15.75 | $15.75 | 95,400 | — | — |
| 1997-02-27 | $15.75 | $15.75 | 457,600 | — | — |
| 1997-02-26 | $15.69 | $15.69 | 309,000 | — | — |
| 1997-02-25 | $15.50 | $15.50 | 689,200 | — | — |
| 1997-02-24 | $14.63 | $14.62 | 300,000 | — | — |
| 1997-02-21 | $14.44 | $14.44 | 427,000 | — | — |
| 1997-02-20 | $14.13 | $14.12 | 255,400 | — | — |
| 1997-02-19 | $14.31 | $14.31 | 205,400 | — | — |
| 1997-02-18 | $14.56 | $14.56 | 928,800 | — | — |
| 1997-02-14 | $14.50 | $14.50 | 240,800 | — | — |
| 1997-02-13 | $14.50 | $14.50 | 114,800 | — | — |
| 1997-02-12 | $14.63 | $14.62 | 265,600 | — | — |
| 1997-02-11 | $14.56 | $14.56 | 463,800 | — | — |
| 1997-02-10 | $14.56 | $14.56 | 171,800 | — | — |
| 1997-02-07 | $14.56 | $14.56 | 218,200 | — | — |
| 1997-02-06 | $14.56 | $14.56 | 338,000 | — | — |
| 1997-02-05 | $14.44 | $14.44 | 239,800 | — | — |
| 1997-02-04 | $14.63 | $14.62 | 363,600 | — | — |
| 1997-02-03 | $14.69 | $14.69 | 688,000 | — | — |
| 1997-01-31 | $14.88 | $14.87 | 256,400 | — | — |
| 1997-01-30 | $14.81 | $14.81 | 960,200 | — | — |
| 1997-01-29 | $13.88 | $13.87 | 1,224,000 | — | — |
| 1997-01-28 | $14.25 | $14.25 | 677,400 | — | — |
| 1997-01-27 | $14.38 | $14.37 | 407,800 | — | — |
| 1997-01-24 | $14.94 | $14.94 | 416,600 | — | — |
| 1997-01-23 | $15.06 | $15.06 | 539,600 | — | — |
| 1997-01-22 | $15.19 | $15.19 | 297,800 | — | — |
| 1997-01-21 | $15.13 | $15.12 | 622,800 | — | — |
| 1997-01-20 | $14.81 | $14.81 | 135,200 | — | — |
| 1997-01-17 | $14.88 | $14.87 | 282,400 | — | — |
| 1997-01-16 | $14.94 | $14.94 | 1,354,800 | — | — |
| 1997-01-15 | $14.19 | $14.19 | 366,800 | — | — |
| 1997-01-14 | $14.00 | $14.00 | 1,310,000 | — | — |
| 1997-01-13 | $14.25 | $14.25 | 225,200 | — | — |
| 1997-01-10 | $14.38 | $14.37 | 1,020,000 | — | — |
| 1997-01-09 | $14.69 | $14.69 | 608,400 | — | — |
| 1997-01-08 | $14.75 | $14.75 | 770,800 | — | — |
| 1997-01-07 | $14.56 | $14.56 | 1,205,000 | — | — |
| 1997-01-06 | $14.19 | $14.19 | 291,400 | — | — |
| 1997-01-03 | $14.25 | $14.25 | 594,600 | — | — |
| 1997-01-02 | $14.06 | $14.06 | 403,200 | — | — |