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 | $11.38 | $11.38 | 600 | — | — |
| 1997-12-30 | $11.56 | $11.56 | 6,000 | — | — |
| 1997-12-29 | $11.50 | $11.50 | 400 | — | — |
| 1997-12-26 | $11.38 | $11.38 | 12,400 | — | — |
| 1997-12-24 | $11.75 | $11.75 | 1,000 | — | — |
| 1997-12-23 | $11.75 | $11.75 | 7,600 | — | — |
| 1997-12-22 | $11.56 | $11.56 | 5,400 | — | — |
| 1997-12-19 | $11.38 | $11.38 | 10,400 | — | — |
| 1997-12-18 | $11.56 | $11.56 | 131,600 | — | — |
| 1997-12-17 | $11.63 | $11.63 | 327,800 | — | — |
| 1997-12-16 | $11.63 | $11.63 | 400 | — | — |
| 1997-12-15 | $11.38 | $11.38 | 128,400 | — | — |
| 1997-12-12 | $11.63 | $11.63 | 1,000 | — | — |
| 1997-12-11 | $11.38 | $11.38 | 3,000 | — | — |
| 1997-12-10 | $11.63 | $11.63 | 6,000 | — | — |
| 1997-12-09 | $11.56 | $11.56 | 32,600 | — | — |
| 1997-12-08 | $11.63 | $11.63 | 600 | — | — |
| 1997-12-05 | $11.47 | $11.47 | 5,400 | — | — |
| 1997-12-04 | $11.63 | $11.63 | 256,000 | — | — |
| 1997-12-03 | $11.56 | $11.56 | 0 | — | — |
| 1997-12-02 | $11.56 | $11.56 | 0 | — | — |
| 1997-12-01 | $11.56 | $11.56 | 15,400 | — | — |
| 1997-11-28 | $11.63 | $11.63 | 51,600 | — | — |
| 1997-11-26 | $11.38 | $11.38 | 1,000 | — | — |
| 1997-11-25 | $11.50 | $11.50 | 223,000 | — | — |
| 1997-11-24 | $11.50 | $11.50 | 2,400 | — | — |
| 1997-11-21 | $11.38 | $11.38 | 600 | — | — |
| 1997-11-20 | $11.50 | $11.50 | 200 | — | — |
| 1997-11-19 | $11.63 | $11.63 | 1,000 | — | — |
| 1997-11-18 | $11.63 | $11.63 | 15,800 | — | — |
| 1997-11-17 | $11.63 | $11.63 | 2,400 | — | — |
| 1997-11-14 | $11.63 | $11.63 | 400 | — | — |
| 1997-11-13 | $11.75 | $11.75 | 13,200 | — | — |
| 1997-11-12 | $12.38 | $12.38 | 600 | — | — |
| 1997-11-11 | $12.38 | $12.38 | 4,200 | — | — |
| 1997-11-10 | $12.63 | $12.62 | 106,200 | — | — |
| 1997-11-07 | $12.69 | $12.69 | 28,400 | — | — |
| 1997-11-06 | $12.50 | $12.50 | 11,400 | — | — |
| 1997-11-05 | $12.75 | $12.75 | 4,400 | — | — |
| 1997-11-04 | $12.94 | $12.94 | 0 | — | — |
| 1997-11-03 | $12.94 | $12.94 | 244,800 | — | — |
| 1997-10-31 | $12.94 | $12.94 | 0 | — | — |
| 1997-10-30 | $12.94 | $12.94 | 10,200 | — | — |
| 1997-10-29 | $12.72 | $12.72 | 5,000 | — | — |
| 1997-10-28 | $12.63 | $12.62 | 9,800 | — | — |
| 1997-10-27 | $12.38 | $12.38 | 50,400 | — | — |
| 1997-10-24 | $13.25 | $13.25 | 14,800 | — | — |
| 1997-10-23 | $13.44 | $13.44 | 342,400 | — | — |
| 1997-10-22 | $13.31 | $13.31 | 200 | — | — |
| 1997-10-21 | $13.50 | $13.50 | 6,000 | — | — |
| 1997-10-20 | $13.50 | $13.50 | 2,000 | — | — |
| 1997-10-17 | $13.31 | $13.31 | 3,000 | — | — |
| 1997-10-16 | $13.38 | $13.38 | 3,600 | — | — |
| 1997-10-15 | $13.63 | $13.63 | 200 | — | — |
| 1997-10-14 | $13.63 | $13.63 | 2,800 | — | — |
| 1997-10-13 | $13.50 | $13.50 | 0 | — | — |
| 1997-10-10 | $13.50 | $13.50 | 2,800 | — | — |
| 1997-10-09 | $13.44 | $13.44 | 1,800 | — | — |
| 1997-10-08 | $13.44 | $13.44 | 120,600 | — | — |
| 1997-10-07 | $13.44 | $13.44 | 28,000 | — | — |
| 1997-10-06 | $13.44 | $13.44 | 12,200 | — | — |
| 1997-10-03 | $13.81 | $13.81 | 206,600 | — | — |
| 1997-10-02 | $13.75 | $13.75 | 2,600 | — | — |
| 1997-10-01 | $13.75 | $13.75 | 600 | — | — |
| 1997-09-30 | $13.56 | $13.56 | 12,800 | — | — |
| 1997-09-29 | $13.38 | $13.38 | 12,600 | — | — |
| 1997-09-26 | $13.44 | $13.44 | 141,800 | — | — |
| 1997-09-25 | $13.38 | $13.38 | 357,000 | — | — |
| 1997-09-24 | $13.38 | $13.38 | 15,000 | — | — |
| 1997-09-23 | $13.88 | $13.87 | 2,600 | — | — |
| 1997-09-22 | $13.41 | $13.41 | 26,600 | — | — |
| 1997-09-19 | $13.41 | $13.41 | 1,400 | — | — |
| 1997-09-18 | $13.88 | $13.87 | 2,600 | — | — |
| 1997-09-17 | $13.64 | $13.64 | 9,400 | — | — |
| 1997-09-16 | $13.31 | $13.31 | 3,200 | — | — |
| 1997-09-15 | $13.38 | $13.38 | 8,600 | — | — |
| 1997-09-12 | $13.56 | $13.56 | 400 | — | — |
| 1997-09-11 | $13.63 | $13.63 | 1,200 | — | — |
| 1997-09-10 | $13.31 | $13.31 | 55,600 | — | — |
| 1997-09-09 | $13.25 | $13.25 | 1,400 | — | — |
| 1997-09-08 | $13.63 | $13.63 | 1,400 | — | — |
| 1997-09-05 | $13.25 | $13.25 | 5,400 | — | — |
| 1997-09-04 | $13.19 | $13.19 | 6,200 | — | — |
| 1997-09-03 | $13.63 | $13.63 | 4,400 | — | — |
| 1997-09-02 | $13.63 | $13.63 | 10,200 | — | — |
| 1997-08-29 | $13.75 | $13.75 | 60,600 | — | — |
| 1997-08-28 | $13.75 | $13.75 | 4,200 | — | — |
| 1997-08-27 | $14.13 | $14.12 | 1,200 | — | — |
| 1997-08-26 | $13.75 | $13.75 | 7,000 | — | — |
| 1997-08-25 | $13.75 | $13.75 | 1,600 | — | — |
| 1997-08-22 | $14.06 | $14.06 | 5,200 | — | — |
| 1997-08-21 | $14.31 | $14.31 | 138,800 | — | — |
| 1997-08-20 | $14.31 | $14.31 | 107,000 | — | — |
| 1997-08-19 | $14.63 | $14.63 | 4,200 | — | — |
| 1997-08-18 | $14.38 | $14.37 | 120,800 | — | — |
| 1997-08-15 | $14.13 | $14.12 | 82,400 | — | — |
| 1997-08-14 | $14.13 | $14.12 | 403,000 | — | — |
| 1997-08-13 | $14.13 | $14.12 | 5,800 | — | — |
| 1997-08-12 | $14.38 | $14.37 | 90,200 | — | — |
| 1997-08-11 | $14.50 | $14.50 | 400 | — | — |
| 1997-08-08 | $14.13 | $14.12 | 10,400 | — | — |
| 1997-08-07 | $14.13 | $14.12 | 158,400 | — | — |
| 1997-08-06 | $14.25 | $14.25 | 13,200 | — | — |
| 1997-08-05 | $14.00 | $14.00 | 17,600 | — | — |
| 1997-08-04 | $13.75 | $13.75 | 49,600 | — | — |
| 1997-08-01 | $14.63 | $14.63 | 19,400 | — | — |
| 1997-07-31 | $14.88 | $14.88 | 9,200 | — | — |
| 1997-07-30 | $14.50 | $14.50 | 0 | — | — |
| 1997-07-29 | $14.50 | $14.50 | 2,200 | — | — |
| 1997-07-28 | $14.81 | $14.81 | 800 | — | — |
| 1997-07-25 | $14.56 | $14.56 | 50,000 | — | — |
| 1997-07-24 | $15.25 | $15.25 | 18,200 | — | — |
| 1997-07-23 | $15.44 | $15.44 | 121,400 | — | — |
| 1997-07-22 | $15.88 | $15.88 | 8,600 | — | — |
| 1997-07-21 | $15.88 | $15.88 | 25,000 | — | — |
| 1997-07-18 | $15.63 | $15.62 | 31,600 | — | — |
| 1997-07-17 | $14.44 | $14.44 | 20,400 | — | — |
| 1997-07-16 | $14.81 | $14.81 | 30,800 | — | — |
| 1997-07-15 | $14.00 | $14.00 | 108,800 | — | — |
| 1997-07-14 | $13.75 | $13.75 | 37,200 | — | — |
| 1997-07-11 | $14.00 | $14.00 | 200 | — | — |
| 1997-07-10 | $13.75 | $13.75 | 8,200 | — | — |
| 1997-07-09 | $14.19 | $14.19 | 8,000 | — | — |
| 1997-07-08 | $14.19 | $14.19 | 29,800 | — | — |
| 1997-07-07 | $14.31 | $14.31 | 15,200 | — | — |
| 1997-07-03 | $14.00 | $14.00 | 291,800 | — | — |
| 1997-07-02 | $14.19 | $14.19 | 6,200 | — | — |
| 1997-07-01 | $14.56 | $14.56 | 4,200 | — | — |
| 1997-06-30 | $14.72 | $14.72 | 23,800 | — | — |
| 1997-06-27 | $14.38 | $14.37 | 28,600 | — | — |
| 1997-06-26 | $14.56 | $14.56 | 15,800 | — | — |
| 1997-06-25 | $14.75 | $14.75 | 31,400 | — | — |
| 1997-06-24 | $14.63 | $14.63 | 63,200 | — | — |
| 1997-06-23 | $14.81 | $14.81 | 168,400 | — | — |
| 1997-06-20 | $14.56 | $14.56 | 23,800 | — | — |
| 1997-06-19 | $14.38 | $14.37 | 20,600 | — | — |
| 1997-06-18 | $14.38 | $14.37 | 42,800 | — | — |
| 1997-06-17 | $14.81 | $14.81 | 61,200 | — | — |
| 1997-06-16 | $14.19 | $14.19 | 71,200 | — | — |
| 1997-06-13 | $13.13 | $13.12 | 4,200 | — | — |
| 1997-06-12 | $13.44 | $13.44 | 115,000 | — | — |
| 1997-06-11 | $13.56 | $13.56 | 108,000 | — | — |
| 1997-06-10 | $13.13 | $13.12 | 38,000 | — | — |
| 1997-06-09 | $14.75 | $14.75 | 17,800 | — | — |
| 1997-06-06 | $15.25 | $15.25 | 16,000 | — | — |
| 1997-06-05 | $15.38 | $15.38 | 81,400 | — | — |
| 1997-06-04 | $16.13 | $16.13 | 38,600 | — | — |
| 1997-06-03 | $14.38 | $14.37 | 44,200 | — | — |
| 1997-06-02 | $14.50 | $14.50 | 77,800 | — | — |
| 1997-05-30 | $14.63 | $14.63 | 232,800 | — | — |
| 1997-05-29 | $13.50 | $13.50 | 77,800 | — | — |
| 1997-05-28 | $13.25 | $13.25 | 73,000 | — | — |
| 1997-05-27 | $13.69 | $13.69 | 148,800 | — | — |
| 1997-05-23 | $13.00 | $13.00 | 96,600 | — | — |
| 1997-05-22 | $12.50 | $12.50 | 29,000 | — | — |
| 1997-05-21 | $12.25 | $12.25 | 26,000 | — | — |
| 1997-05-20 | $11.94 | $11.94 | 92,000 | — | — |
| 1997-05-19 | $11.50 | $11.50 | 15,800 | — | — |
| 1997-05-16 | $10.88 | $10.87 | 44,800 | — | — |
| 1997-05-15 | $10.69 | $10.69 | 13,400 | — | — |
| 1997-05-14 | $10.50 | $10.50 | 29,400 | — | — |
| 1997-05-13 | $10.38 | $10.38 | 3,600 | — | — |
| 1997-05-12 | $10.38 | $10.38 | 3,400 | — | — |
| 1997-05-09 | $10.50 | $10.50 | 16,000 | — | — |
| 1997-05-08 | $10.13 | $10.12 | 4,600 | — | — |
| 1997-05-07 | $9.88 | $9.88 | 12,400 | — | — |
| 1997-05-06 | $10.75 | $10.75 | 15,800 | — | — |
| 1997-05-05 | $10.88 | $10.87 | 35,400 | — | — |
| 1997-05-02 | $10.13 | $10.12 | 62,400 | — | — |
| 1997-05-01 | $9.25 | $9.25 | 200 | — | — |
| 1997-04-30 | $9.13 | $9.12 | 99,600 | — | — |
| 1997-04-29 | $9.25 | $9.25 | 2,800 | — | — |
| 1997-04-28 | $9.00 | $9.00 | 95,800 | — | — |
| 1997-04-25 | $8.88 | $8.87 | 14,200 | — | — |
| 1997-04-24 | $8.88 | $8.87 | 36,400 | — | — |
| 1997-04-23 | $8.19 | $8.19 | 32,000 | — | — |
| 1997-04-22 | $8.31 | $8.31 | 107,800 | — | — |
| 1997-04-21 | $8.69 | $8.69 | 3,200 | — | — |
| 1997-04-18 | $8.69 | $8.69 | 11,000 | — | — |
| 1997-04-17 | $9.00 | $9.00 | 16,000 | — | — |
| 1997-04-16 | $8.69 | $8.69 | 42,000 | — | — |
| 1997-04-15 | $9.00 | $9.00 | 2,200 | — | — |
| 1997-04-14 | $9.00 | $9.00 | 16,800 | — | — |
| 1997-04-11 | $9.00 | $9.00 | 4,000 | — | — |
| 1997-04-10 | $8.63 | $8.62 | 9,800 | — | — |
| 1997-04-09 | $8.81 | $8.81 | 3,800 | — | — |
| 1997-04-08 | $8.81 | $8.81 | 13,000 | — | — |
| 1997-04-07 | $9.00 | $9.00 | 2,400 | — | — |
| 1997-04-04 | $8.63 | $8.62 | 16,000 | — | — |
| 1997-04-03 | $9.00 | $9.00 | 3,000 | — | — |
| 1997-04-02 | $8.63 | $8.62 | 0 | — | — |
| 1997-04-01 | $8.63 | $8.62 | 6,200 | — | — |
| 1997-03-31 | $9.13 | $9.12 | 19,400 | — | — |
| 1997-03-27 | $9.25 | $9.25 | 12,200 | — | — |
| 1997-03-26 | $9.25 | $9.25 | 1,800 | — | — |
| 1997-03-25 | $9.63 | $9.63 | 105,000 | — | — |
| 1997-03-24 | $9.25 | $9.25 | 9,800 | — | — |
| 1997-03-21 | $9.63 | $9.63 | 23,600 | — | — |
| 1997-03-20 | $9.56 | $9.56 | 5,800 | — | — |
| 1997-03-19 | $9.63 | $9.63 | 1,000 | — | — |
| 1997-03-18 | $9.25 | $9.25 | 9,400 | — | — |
| 1997-03-17 | $9.63 | $9.63 | 59,400 | — | — |
| 1997-03-14 | $10.63 | $10.62 | 56,200 | — | — |
| 1997-03-13 | $11.00 | $11.00 | 3,600 | — | — |
| 1997-03-12 | $10.69 | $10.69 | 4,600 | — | — |
| 1997-03-11 | $10.88 | $10.87 | 10,800 | — | — |
| 1997-03-10 | $11.25 | $11.25 | 4,000 | — | — |
| 1997-03-07 | $11.19 | $11.19 | 38,000 | — | — |
| 1997-03-06 | $10.25 | $10.25 | 71,200 | — | — |
| 1997-03-05 | $9.38 | $9.37 | 47,400 | — | — |
| 1997-03-04 | $9.13 | $9.12 | 443,000 | — | — |
| 1997-03-03 | $9.06 | $9.06 | 228,600 | — | — |
| 1997-02-28 | $9.13 | $9.12 | 34,600 | — | — |
| 1997-02-27 | $9.50 | $9.50 | 30,800 | — | — |
| 1997-02-26 | $9.81 | $9.81 | 90,800 | — | — |
| 1997-02-25 | $9.44 | $9.44 | 660,200 | — | — |
| 1997-02-24 | $10.06 | $10.06 | 383,600 | — | — |
| 1997-02-21 | $9.25 | $9.25 | 90,800 | — | — |
| 1997-02-20 | $10.94 | $10.94 | 8,400 | — | — |
| 1997-02-19 | $10.94 | $10.94 | 361,800 | — | — |
| 1997-02-18 | $11.00 | $11.00 | 118,800 | — | — |
| 1997-02-14 | $10.94 | $10.94 | 14,800 | — | — |
| 1997-02-13 | $10.94 | $10.94 | 10,000 | — | — |
| 1997-02-12 | $11.00 | $11.00 | 133,800 | — | — |
| 1997-02-11 | $11.88 | $11.87 | 14,800 | — | — |
| 1997-02-10 | $11.75 | $11.75 | 26,000 | — | — |
| 1997-02-07 | $12.38 | $12.38 | 32,200 | — | — |
| 1997-02-06 | $12.38 | $12.38 | 6,400 | — | — |
| 1997-02-05 | $12.38 | $12.38 | 13,800 | — | — |
| 1997-02-04 | $12.38 | $12.38 | 83,200 | — | — |
| 1997-02-03 | $12.38 | $12.38 | 27,400 | — | — |
| 1997-01-31 | $13.13 | $13.12 | 15,600 | — | — |
| 1997-01-30 | $13.44 | $13.44 | 8,200 | — | — |
| 1997-01-29 | $13.44 | $13.44 | 13,200 | — | — |
| 1997-01-28 | $13.38 | $13.38 | 83,600 | — | — |
| 1997-01-27 | $13.13 | $13.12 | 78,000 | — | — |
| 1997-01-24 | $13.06 | $13.06 | 3,200 | — | — |
| 1997-01-23 | $13.19 | $13.19 | 126,600 | — | — |
| 1997-01-22 | $13.38 | $13.38 | 47,400 | — | — |
| 1997-01-21 | $12.69 | $12.69 | 56,400 | — | — |
| 1997-01-20 | $12.81 | $12.81 | 9,000 | — | — |
| 1997-01-17 | $12.81 | $12.81 | 73,800 | — | — |
| 1997-01-16 | $12.94 | $12.94 | 57,000 | — | — |
| 1997-01-15 | $13.38 | $13.38 | 147,400 | — | — |
| 1997-01-14 | $13.38 | $13.38 | 70,200 | — | — |
| 1997-01-13 | $13.75 | $13.75 | 24,200 | — | — |
| 1997-01-10 | $14.00 | $14.00 | 69,400 | — | — |
| 1997-01-09 | $14.19 | $14.19 | 67,800 | — | — |
| 1997-01-08 | $14.44 | $14.44 | 119,800 | — | — |
| 1997-01-07 | $14.31 | $14.31 | 183,400 | — | — |
| 1997-01-06 | $13.44 | $13.44 | 180,800 | — | — |
| 1997-01-03 | $13.88 | $13.87 | 53,400 | — | — |
| 1997-01-02 | $12.56 | $12.56 | 113,200 | — | — |