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
- 1992-12-10 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 | $13.58 | $13.58 | 32,760 | — | — |
| 1997-12-30 | $13.85 | $13.85 | 59,040 | — | — |
| 1997-12-29 | $13.92 | $13.92 | 99,180 | — | — |
| 1997-12-26 | $13.82 | $13.82 | 13,680 | — | — |
| 1997-12-24 | $13.75 | $13.75 | 57,060 | — | — |
| 1997-12-23 | $13.68 | $13.68 | 107,640 | — | — |
| 1997-12-22 | $13.61 | $13.61 | 132,480 | — | — |
| 1997-12-19 | $13.85 | $13.85 | 33,120 | — | — |
| 1997-12-18 | $13.89 | $13.89 | 44,100 | — | — |
| 1997-12-17 | $13.85 | $13.85 | 45,000 | — | — |
| 1997-12-16 | $13.72 | $13.72 | 123,660 | — | — |
| 1997-12-15 | $13.78 | $13.78 | 28,080 | — | — |
| 1997-12-12 | $13.96 | $13.96 | 73,260 | — | — |
| 1997-12-11 | $13.99 | $13.99 | 46,080 | — | — |
| 1997-12-10 | $14.13 | $14.13 | 84,780 | — | — |
| 1997-12-09 | $14.34 | $14.34 | 60,300 | — | — |
| 1997-12-08 | $14.44 | $14.44 | 63,540 | — | — |
| 1997-12-05 | $13.99 | $13.99 | 30,060 | — | — |
| 1997-12-04 | $14.38 | $14.38 | 73,980 | — | — |
| 1997-12-03 | $14.31 | $14.31 | 54,000 | — | — |
| 1997-12-02 | $14.83 | $14.83 | 55,620 | — | — |
| 1997-12-01 | $14.72 | $14.72 | 33,840 | — | — |
| 1997-11-28 | $14.90 | $14.90 | 58,680 | — | — |
| 1997-11-26 | $14.93 | $14.93 | 22,680 | — | — |
| 1997-11-25 | $14.83 | $14.83 | 47,700 | — | — |
| 1997-11-24 | $14.72 | $14.72 | 68,400 | — | — |
| 1997-11-21 | $14.93 | $14.93 | 37,440 | — | — |
| 1997-11-20 | $14.97 | $14.97 | 31,320 | — | — |
| 1997-11-19 | $15.03 | $15.03 | 59,940 | — | — |
| 1997-11-18 | $14.97 | $14.97 | 54,000 | — | — |
| 1997-11-17 | $14.86 | $14.86 | 145,800 | — | — |
| 1997-11-14 | $14.58 | $14.58 | 49,140 | — | — |
| 1997-11-13 | $14.58 | $14.58 | 54,720 | — | — |
| 1997-11-12 | $14.86 | $14.86 | 7,740 | — | — |
| 1997-11-11 | $14.93 | $14.93 | 86,400 | — | — |
| 1997-11-10 | $15.07 | $15.07 | 90,900 | — | — |
| 1997-11-07 | $14.55 | $14.55 | 52,380 | — | — |
| 1997-11-06 | $14.72 | $14.72 | 38,520 | — | — |
| 1997-11-05 | $14.51 | $14.51 | 42,840 | — | — |
| 1997-11-04 | $14.65 | $14.65 | 34,920 | — | — |
| 1997-11-03 | $14.51 | $14.51 | 43,560 | — | — |
| 1997-10-31 | $14.62 | $14.62 | 34,560 | — | — |
| 1997-10-30 | $14.62 | $14.62 | 37,260 | — | — |
| 1997-10-29 | $14.58 | $14.58 | 29,700 | — | — |
| 1997-10-28 | $14.31 | $14.31 | 56,520 | — | — |
| 1997-10-27 | $14.51 | $14.51 | 58,320 | — | — |
| 1997-10-24 | $15.14 | $15.14 | 66,240 | — | — |
| 1997-10-23 | $15.07 | $15.07 | 110,160 | — | — |
| 1997-10-22 | $14.62 | $14.62 | 21,240 | — | — |
| 1997-10-21 | $14.69 | $14.69 | 18,180 | — | — |
| 1997-10-20 | $14.62 | $14.62 | 17,460 | — | — |
| 1997-10-17 | $14.76 | $14.76 | 36,360 | — | — |
| 1997-10-16 | $14.76 | $14.76 | 23,940 | — | — |
| 1997-10-15 | $14.48 | $14.48 | 44,460 | — | — |
| 1997-10-14 | $14.79 | $14.79 | 28,620 | — | — |
| 1997-10-13 | $14.55 | $14.55 | 35,640 | — | — |
| 1997-10-10 | $14.55 | $14.55 | 42,480 | — | — |
| 1997-10-09 | $14.76 | $14.76 | 14,040 | — | — |
| 1997-10-08 | $14.93 | $14.93 | 22,680 | — | — |
| 1997-10-07 | $14.97 | $14.97 | 7,740 | — | — |
| 1997-10-06 | $14.93 | $14.93 | 18,900 | — | — |
| 1997-10-03 | $15.07 | $15.07 | 72,180 | — | — |
| 1997-10-02 | $14.86 | $14.86 | 17,820 | — | — |
| 1997-10-01 | $14.86 | $14.86 | 117,540 | — | — |
| 1997-09-30 | $14.79 | $14.79 | 11,520 | — | — |
| 1997-09-29 | $14.86 | $14.86 | 12,240 | — | — |
| 1997-09-26 | $14.90 | $14.90 | 23,400 | — | — |
| 1997-09-25 | $14.97 | $14.97 | 5,400 | — | — |
| 1997-09-24 | $14.90 | $14.90 | 45,180 | — | — |
| 1997-09-23 | $15.03 | $15.03 | 57,420 | — | — |
| 1997-09-22 | $15.07 | $15.07 | 39,060 | — | — |
| 1997-09-19 | $14.86 | $14.86 | 30,240 | — | — |
| 1997-09-18 | $14.93 | $14.93 | 14,760 | — | — |
| 1997-09-17 | $15.10 | $15.10 | 41,760 | — | — |
| 1997-09-16 | $15.21 | $15.21 | 101,340 | — | — |
| 1997-09-15 | $14.62 | $14.62 | 124,020 | — | — |
| 1997-09-12 | $14.76 | $14.76 | 140,580 | — | — |
| 1997-09-11 | $14.69 | $14.69 | 32,940 | — | — |
| 1997-09-10 | $14.72 | $14.72 | 48,600 | — | — |
| 1997-09-09 | $14.97 | $14.97 | 18,360 | — | — |
| 1997-09-08 | $15.00 | $15.00 | 16,920 | — | — |
| 1997-09-05 | $14.86 | $14.86 | 289,800 | — | — |
| 1997-09-04 | $14.58 | $14.58 | 28,260 | — | — |
| 1997-09-03 | $14.51 | $14.51 | 36,720 | — | — |
| 1997-09-02 | $14.38 | $14.38 | 23,220 | — | — |
| 1997-08-29 | $14.55 | $14.55 | 198,540 | — | — |
| 1997-08-28 | $14.62 | $14.62 | 42,660 | — | — |
| 1997-08-27 | $14.55 | $14.55 | 48,780 | — | — |
| 1997-08-26 | $14.17 | $14.17 | 46,980 | — | — |
| 1997-08-25 | $13.99 | $13.99 | 25,560 | — | — |
| 1997-08-22 | $14.03 | $14.03 | 16,380 | — | — |
| 1997-08-21 | $13.85 | $13.85 | 28,260 | — | — |
| 1997-08-20 | $13.89 | $13.89 | 11,700 | — | — |
| 1997-08-19 | $13.82 | $13.82 | 26,460 | — | — |
| 1997-08-18 | $13.68 | $13.68 | 18,000 | — | — |
| 1997-08-15 | $13.82 | $13.82 | 22,500 | — | — |
| 1997-08-14 | $13.89 | $13.89 | 33,480 | — | — |
| 1997-08-13 | $13.47 | $13.47 | 63,360 | — | — |
| 1997-08-12 | $13.85 | $13.85 | 47,160 | — | — |
| 1997-08-11 | $13.85 | $13.85 | 16,920 | — | — |
| 1997-08-08 | $13.89 | $13.89 | 129,060 | — | — |
| 1997-08-07 | $14.27 | $14.27 | 24,300 | — | — |
| 1997-08-06 | $14.13 | $14.13 | 86,580 | — | — |
| 1997-08-05 | $13.96 | $13.96 | 26,460 | — | — |
| 1997-08-04 | $13.96 | $13.96 | 21,600 | — | — |
| 1997-08-01 | $14.03 | $14.03 | 54,540 | — | — |
| 1997-07-31 | $14.06 | $14.06 | 125,640 | — | — |
| 1997-07-30 | $13.78 | $13.78 | 81,900 | — | — |
| 1997-07-29 | $13.68 | $13.68 | 117,360 | — | — |
| 1997-07-28 | $13.26 | $13.26 | 79,740 | — | — |
| 1997-07-25 | $13.26 | $13.26 | 63,900 | — | — |
| 1997-07-24 | $13.40 | $13.40 | 60,840 | — | — |
| 1997-07-23 | $13.61 | $13.61 | 59,220 | — | — |
| 1997-07-22 | $13.58 | $13.58 | 251,640 | — | — |
| 1997-07-21 | $13.30 | $13.30 | 235,080 | — | — |
| 1997-07-18 | $13.09 | $13.09 | 39,240 | — | — |
| 1997-07-17 | $13.16 | $13.16 | 33,660 | — | — |
| 1997-07-16 | $13.19 | $13.19 | 116,820 | — | — |
| 1997-07-15 | $13.23 | $13.23 | 57,240 | — | — |
| 1997-07-14 | $13.37 | $13.37 | 177,120 | — | — |
| 1997-07-11 | $12.92 | $12.92 | 74,880 | — | — |
| 1997-07-10 | $13.02 | $13.02 | 27,000 | — | — |
| 1997-07-09 | $13.19 | $13.19 | 55,800 | — | — |
| 1997-07-08 | $13.26 | $13.26 | 52,920 | — | — |
| 1997-07-07 | $13.19 | $13.19 | 60,480 | — | — |
| 1997-07-03 | $13.02 | $13.02 | 29,880 | — | — |
| 1997-07-02 | $12.81 | $12.81 | 111,240 | — | — |
| 1997-07-01 | $12.57 | $12.57 | 62,280 | — | — |
| 1997-06-30 | $12.50 | $12.50 | 133,560 | — | — |
| 1997-06-27 | $12.57 | $12.57 | 110,340 | — | — |
| 1997-06-26 | $12.50 | $12.50 | 32,580 | — | — |
| 1997-06-25 | $12.60 | $12.60 | 58,140 | — | — |
| 1997-06-24 | $12.22 | $12.22 | 16,740 | — | — |
| 1997-06-23 | $12.08 | $12.08 | 41,760 | — | — |
| 1997-06-20 | $12.15 | $12.15 | 142,200 | — | — |
| 1997-06-19 | $11.94 | $11.94 | 49,140 | — | — |
| 1997-06-18 | $11.81 | $11.81 | 30,600 | — | — |
| 1997-06-17 | $11.81 | $11.81 | 10,440 | — | — |
| 1997-06-16 | $11.81 | $11.81 | 18,720 | — | — |
| 1997-06-13 | $11.88 | $11.87 | 36,360 | — | — |
| 1997-06-12 | $11.81 | $11.81 | 109,440 | — | — |
| 1997-06-11 | $11.60 | $11.60 | 79,560 | — | — |
| 1997-06-10 | $11.67 | $11.67 | 71,640 | — | — |
| 1997-06-09 | $11.74 | $11.74 | 208,800 | — | — |
| 1997-06-06 | $11.88 | $11.87 | 111,060 | — | — |
| 1997-06-05 | $11.88 | $11.87 | 22,680 | — | — |
| 1997-06-04 | $11.81 | $11.81 | 75,600 | — | — |
| 1997-06-03 | $11.94 | $11.94 | 62,460 | — | — |
| 1997-06-02 | $11.88 | $11.87 | 43,560 | — | — |
| 1997-05-30 | $11.81 | $11.81 | 90,720 | — | — |
| 1997-05-29 | $11.88 | $11.87 | 61,560 | — | — |
| 1997-05-28 | $11.81 | $11.81 | 40,680 | — | — |
| 1997-05-27 | $11.81 | $11.81 | 131,940 | — | — |
| 1997-05-23 | $11.88 | $11.87 | 79,380 | — | — |
| 1997-05-22 | $12.15 | $12.15 | 58,500 | — | — |
| 1997-05-21 | $11.81 | $11.81 | 21,240 | — | — |
| 1997-05-20 | $11.81 | $11.81 | 36,000 | — | — |
| 1997-05-19 | $11.81 | $11.81 | 28,260 | — | — |
| 1997-05-16 | $11.74 | $11.74 | 29,160 | — | — |
| 1997-05-15 | $11.88 | $11.87 | 91,980 | — | — |
| 1997-05-14 | $11.74 | $11.74 | 117,900 | — | — |
| 1997-05-13 | $11.25 | $11.25 | 30,240 | — | — |
| 1997-05-12 | $11.11 | $11.11 | 40,680 | — | — |
| 1997-05-09 | $11.18 | $11.18 | 41,580 | — | — |
| 1997-05-08 | $11.04 | $11.04 | 18,900 | — | — |
| 1997-05-07 | $11.04 | $11.04 | 84,960 | — | — |
| 1997-05-06 | $10.90 | $10.90 | 28,440 | — | — |
| 1997-05-05 | $11.32 | $11.32 | 81,180 | — | — |
| 1997-05-02 | $10.97 | $10.97 | 29,700 | — | — |
| 1997-05-01 | $10.69 | $10.69 | 32,400 | — | — |
| 1997-04-30 | $10.63 | $10.62 | 41,220 | — | — |
| 1997-04-29 | $10.42 | $10.42 | 43,740 | — | — |
| 1997-04-28 | $10.14 | $10.14 | 28,260 | — | — |
| 1997-04-25 | $10.07 | $10.07 | 39,600 | — | — |
| 1997-04-24 | $10.21 | $10.21 | 113,940 | — | — |
| 1997-04-23 | $9.86 | $9.86 | 68,580 | — | — |
| 1997-04-22 | $9.93 | $9.93 | 29,880 | — | — |
| 1997-04-21 | $10.14 | $10.14 | 16,920 | — | — |
| 1997-04-18 | $10.21 | $10.21 | 22,500 | — | — |
| 1997-04-17 | $10.07 | $10.07 | 13,680 | — | — |
| 1997-04-16 | $10.14 | $10.14 | 43,920 | — | — |
| 1997-04-15 | $10.28 | $10.28 | 39,960 | — | — |
| 1997-04-14 | $10.35 | $10.35 | 46,440 | — | — |
| 1997-04-11 | $10.35 | $10.35 | 28,620 | — | — |
| 1997-04-10 | $10.49 | $10.49 | 44,460 | — | — |
| 1997-04-09 | $10.49 | $10.49 | 21,780 | — | — |
| 1997-04-08 | $10.49 | $10.49 | 25,020 | — | — |
| 1997-04-07 | $10.35 | $10.35 | 78,120 | — | — |
| 1997-04-04 | $10.49 | $10.49 | 53,820 | — | — |
| 1997-04-03 | $10.28 | $10.28 | 48,420 | — | — |
| 1997-04-02 | $10.42 | $10.42 | 49,680 | — | — |
| 1997-04-01 | $10.35 | $10.35 | 34,020 | — | — |
| 1997-03-31 | $10.69 | $10.69 | 37,440 | — | — |
| 1997-03-27 | $10.69 | $10.69 | 10,440 | — | — |
| 1997-03-26 | $10.69 | $10.69 | 15,120 | — | — |
| 1997-03-25 | $10.76 | $10.76 | 44,640 | — | — |
| 1997-03-24 | $10.69 | $10.69 | 41,400 | — | — |
| 1997-03-21 | $10.69 | $10.69 | 138,060 | — | — |
| 1997-03-20 | $10.56 | $10.56 | 31,680 | — | — |
| 1997-03-19 | $10.63 | $10.62 | 58,680 | — | — |
| 1997-03-18 | $10.63 | $10.62 | 18,000 | — | — |
| 1997-03-17 | $10.49 | $10.49 | 17,820 | — | — |
| 1997-03-14 | $10.49 | $10.49 | 90,540 | — | — |
| 1997-03-13 | $10.56 | $10.56 | 53,640 | — | — |
| 1997-03-12 | $10.56 | $10.56 | 23,760 | — | — |
| 1997-03-11 | $10.56 | $10.56 | 37,260 | — | — |
| 1997-03-10 | $10.76 | $10.76 | 34,560 | — | — |
| 1997-03-07 | $10.90 | $10.90 | 207,540 | — | — |
| 1997-03-06 | $10.90 | $10.90 | 95,220 | — | — |
| 1997-03-05 | $10.69 | $10.69 | 62,640 | — | — |
| 1997-03-04 | $10.49 | $10.49 | 96,840 | — | — |
| 1997-03-03 | $10.56 | $10.56 | 25,200 | — | — |
| 1997-02-28 | $10.63 | $10.62 | 24,480 | — | — |
| 1997-02-27 | $10.63 | $10.62 | 123,480 | — | — |
| 1997-02-26 | $10.69 | $10.69 | 26,100 | — | — |
| 1997-02-25 | $10.69 | $10.69 | 43,380 | — | — |
| 1997-02-24 | $10.63 | $10.62 | 53,280 | — | — |
| 1997-02-21 | $10.69 | $10.69 | 46,980 | — | — |
| 1997-02-20 | $10.83 | $10.83 | 46,620 | — | — |
| 1997-02-19 | $10.56 | $10.56 | 77,760 | — | — |
| 1997-02-18 | $10.83 | $10.83 | 32,220 | — | — |
| 1997-02-14 | $10.63 | $10.62 | 20,340 | — | — |
| 1997-02-13 | $10.90 | $10.90 | 36,360 | — | — |
| 1997-02-12 | $10.56 | $10.56 | 29,700 | — | — |
| 1997-02-11 | $10.90 | $10.90 | 21,240 | — | — |
| 1997-02-10 | $10.97 | $10.97 | 33,120 | — | — |
| 1997-02-07 | $10.97 | $10.97 | 95,400 | — | — |
| 1997-02-06 | $10.56 | $10.56 | 38,700 | — | — |
| 1997-02-05 | $10.63 | $10.62 | 74,340 | — | — |
| 1997-02-04 | $10.90 | $10.90 | 257,400 | — | — |
| 1997-02-03 | $11.04 | $11.04 | 39,960 | — | — |
| 1997-01-31 | $10.83 | $10.83 | 22,500 | — | — |
| 1997-01-30 | $10.83 | $10.83 | 36,180 | — | — |
| 1997-01-29 | $10.97 | $10.97 | 80,820 | — | — |
| 1997-01-28 | $10.97 | $10.97 | 31,140 | — | — |
| 1997-01-27 | $10.97 | $10.97 | 52,920 | — | — |
| 1997-01-24 | $10.97 | $10.97 | 27,540 | — | — |
| 1997-01-23 | $10.97 | $10.97 | 188,460 | — | — |
| 1997-01-22 | $10.90 | $10.90 | 48,240 | — | — |
| 1997-01-21 | $10.83 | $10.83 | 108,000 | — | — |
| 1997-01-20 | $10.83 | $10.83 | 40,860 | — | — |
| 1997-01-17 | $10.90 | $10.90 | 88,020 | — | — |
| 1997-01-16 | $10.56 | $10.56 | 58,500 | — | — |
| 1997-01-15 | $10.49 | $10.49 | 66,060 | — | — |
| 1997-01-14 | $10.76 | $10.76 | 134,820 | — | — |
| 1997-01-13 | $10.63 | $10.62 | 126,180 | — | — |
| 1997-01-10 | $10.35 | $10.35 | 57,420 | — | — |
| 1997-01-09 | $10.14 | $10.14 | 101,340 | — | — |
| 1997-01-08 | $10.28 | $10.28 | 74,340 | — | — |
| 1997-01-07 | $10.14 | $10.14 | 104,040 | — | — |
| 1997-01-06 | $9.86 | $9.86 | 95,760 | — | — |
| 1997-01-03 | $10.00 | $10.00 | 268,920 | — | — |
| 1997-01-02 | $11.04 | $11.04 | 30,780 | — | — |