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
- 1993-02-19 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 | $13.56 | $17.67 | 28,400 | — | — |
| 1997-12-30 | $13.56 | $17.67 | 31,500 | — | — |
| 1997-12-29 | $13.50 | $17.59 | 56,400 | — | — |
| 1997-12-26 | $13.50 | $17.59 | 2,100 | — | — |
| 1997-12-24 | $13.44 | $17.51 | 9,200 | — | — |
| 1997-12-23 | $13.50 | $17.59 | 17,200 | — | — |
| 1997-12-22 | $13.50 | $17.59 | 50,000 | — | — |
| 1997-12-19 | $13.44 | $17.51 | 14,200 | — | — |
| 1997-12-18 | $13.50 | $17.59 | 44,400 | — | — |
| 1997-12-17 | $13.50 | $17.59 | 37,300 | — | — |
| 1997-12-16 | $13.44 | $17.51 | 109,500 | — | — |
| 1997-12-15 | $13.44 | $17.51 | 27,900 | — | — |
| 1997-12-12 | $13.44 | $17.51 | 18,900 | — | — |
| 1997-12-11 | $13.38 | $17.43 | 35,900 | — | — |
| 1997-12-10 | $13.31 | $17.34 | 39,500 | — | — |
| 1997-12-09 | $13.38 | $17.43 | 16,300 | — | — |
| 1997-12-08 | $13.31 | $17.34 | 41,500 | — | — |
| 1997-12-05 | $13.31 | $17.34 | 28,500 | — | — |
| 1997-12-04 | $13.31 | $17.34 | 27,300 | — | — |
| 1997-12-03 | $13.25 | $17.26 | 56,300 | — | — |
| 1997-12-02 | $13.38 | $17.34 | 19,000 | — | — |
| 1997-12-01 | $13.44 | $17.42 | 43,100 | — | — |
| 1997-11-28 | $13.25 | $17.18 | 4,400 | — | — |
| 1997-11-26 | $13.31 | $17.26 | 28,000 | — | — |
| 1997-11-25 | $13.38 | $17.34 | 41,700 | — | — |
| 1997-11-24 | $13.38 | $17.26 | 27,500 | — | — |
| 1997-11-21 | $13.38 | $17.26 | 28,000 | — | — |
| 1997-11-20 | $13.38 | $17.26 | 36,500 | — | — |
| 1997-11-19 | $13.50 | $17.42 | 50,200 | — | — |
| 1997-11-18 | $13.25 | $17.09 | 46,900 | — | — |
| 1997-11-17 | $13.25 | $17.09 | 19,000 | — | — |
| 1997-11-14 | $13.25 | $17.09 | 33,800 | — | — |
| 1997-11-13 | $13.25 | $17.09 | 23,600 | — | — |
| 1997-11-12 | $13.19 | $17.01 | 8,300 | — | — |
| 1997-11-11 | $13.19 | $17.01 | 21,700 | — | — |
| 1997-11-10 | $13.25 | $17.09 | 26,000 | — | — |
| 1997-11-07 | $13.19 | $17.01 | 14,800 | — | — |
| 1997-11-06 | $13.13 | $16.93 | 28,200 | — | — |
| 1997-11-05 | $13.19 | $17.01 | 21,100 | — | — |
| 1997-11-04 | $13.13 | $16.85 | 30,500 | — | — |
| 1997-11-03 | $13.25 | $17.01 | 36,800 | — | — |
| 1997-10-31 | $13.25 | $17.01 | 16,700 | — | — |
| 1997-10-30 | $13.19 | $16.93 | 13,600 | — | — |
| 1997-10-29 | $13.13 | $16.85 | 48,000 | — | — |
| 1997-10-28 | $13.13 | $16.85 | 48,200 | — | — |
| 1997-10-27 | $13.13 | $16.85 | 69,500 | — | — |
| 1997-10-24 | $13.19 | $16.93 | 21,700 | — | — |
| 1997-10-23 | $13.19 | $16.93 | 11,600 | — | — |
| 1997-10-22 | $13.25 | $17.01 | 26,300 | — | — |
| 1997-10-21 | $13.25 | $17.01 | 27,000 | — | — |
| 1997-10-20 | $13.25 | $17.01 | 41,200 | — | — |
| 1997-10-17 | $13.19 | $16.93 | 10,700 | — | — |
| 1997-10-16 | $13.25 | $17.01 | 30,300 | — | — |
| 1997-10-15 | $13.25 | $17.01 | 24,300 | — | — |
| 1997-10-14 | $13.38 | $17.17 | 37,400 | — | — |
| 1997-10-13 | $13.31 | $17.09 | 15,000 | — | — |
| 1997-10-10 | $13.31 | $17.09 | 42,500 | — | — |
| 1997-10-09 | $13.38 | $17.17 | 36,600 | — | — |
| 1997-10-08 | $13.56 | $17.41 | 46,400 | — | — |
| 1997-10-07 | $13.69 | $17.57 | 19,800 | — | — |
| 1997-10-06 | $13.63 | $17.49 | 22,800 | — | — |
| 1997-10-03 | $13.56 | $17.41 | 77,200 | — | — |
| 1997-10-02 | $13.31 | $17.09 | 59,100 | — | — |
| 1997-10-01 | $13.31 | $17.09 | 22,700 | — | — |
| 1997-09-30 | $13.31 | $17.01 | 23,300 | — | — |
| 1997-09-29 | $13.38 | $17.09 | 57,600 | — | — |
| 1997-09-26 | $13.25 | $16.93 | 56,100 | — | — |
| 1997-09-25 | $13.25 | $16.93 | 64,600 | — | — |
| 1997-09-24 | $13.19 | $16.85 | 21,700 | — | — |
| 1997-09-23 | $13.25 | $16.93 | 20,400 | — | — |
| 1997-09-22 | $13.25 | $16.93 | 35,900 | — | — |
| 1997-09-19 | $13.25 | $16.93 | 14,000 | — | — |
| 1997-09-18 | $13.31 | $17.01 | 62,800 | — | — |
| 1997-09-17 | $13.31 | $17.01 | 87,500 | — | — |
| 1997-09-16 | $13.44 | $17.17 | 81,200 | — | — |
| 1997-09-15 | $13.25 | $16.93 | 24,300 | — | — |
| 1997-09-12 | $13.25 | $16.93 | 23,300 | — | — |
| 1997-09-11 | $13.25 | $16.93 | 10,600 | — | — |
| 1997-09-10 | $13.25 | $16.93 | 17,600 | — | — |
| 1997-09-09 | $13.25 | $16.93 | 22,300 | — | — |
| 1997-09-08 | $13.19 | $16.85 | 16,700 | — | — |
| 1997-09-05 | $13.25 | $16.93 | 35,200 | — | — |
| 1997-09-04 | $13.19 | $16.85 | 43,300 | — | — |
| 1997-09-03 | $13.31 | $17.01 | 24,400 | — | — |
| 1997-09-02 | $13.38 | $17.00 | 27,300 | — | — |
| 1997-08-29 | $13.25 | $16.85 | 48,500 | — | — |
| 1997-08-28 | $13.25 | $16.85 | 43,400 | — | — |
| 1997-08-27 | $13.19 | $16.77 | 41,700 | — | — |
| 1997-08-26 | $13.06 | $16.61 | 67,900 | — | — |
| 1997-08-25 | $13.06 | $16.61 | 43,800 | — | — |
| 1997-08-22 | $13.19 | $16.77 | 58,300 | — | — |
| 1997-08-21 | $13.31 | $16.92 | 67,700 | — | — |
| 1997-08-20 | $13.31 | $16.92 | 25,600 | — | — |
| 1997-08-19 | $13.31 | $16.92 | 36,900 | — | — |
| 1997-08-18 | $13.31 | $16.92 | 11,100 | — | — |
| 1997-08-15 | $13.25 | $16.85 | 31,200 | — | — |
| 1997-08-14 | $13.31 | $16.92 | 38,200 | — | — |
| 1997-08-13 | $13.19 | $16.77 | 100,800 | — | — |
| 1997-08-12 | $13.13 | $16.69 | 44,200 | — | — |
| 1997-08-11 | $13.00 | $16.53 | 16,200 | — | — |
| 1997-08-08 | $13.06 | $16.61 | 52,200 | — | — |
| 1997-08-07 | $13.19 | $16.77 | 39,800 | — | — |
| 1997-08-06 | $13.06 | $16.61 | 37,800 | — | — |
| 1997-08-05 | $13.06 | $16.52 | 44,200 | — | — |
| 1997-08-04 | $13.13 | $16.60 | 23,700 | — | — |
| 1997-08-01 | $13.19 | $16.68 | 63,900 | — | — |
| 1997-07-31 | $13.25 | $16.76 | 40,800 | — | — |
| 1997-07-30 | $13.19 | $16.68 | 61,600 | — | — |
| 1997-07-29 | $13.19 | $16.68 | 27,700 | — | — |
| 1997-07-28 | $13.19 | $16.68 | 51,500 | — | — |
| 1997-07-25 | $13.13 | $16.60 | 39,200 | — | — |
| 1997-07-24 | $13.13 | $16.60 | 38,000 | — | — |
| 1997-07-23 | $13.19 | $16.68 | 110,000 | — | — |
| 1997-07-22 | $13.19 | $16.68 | 56,300 | — | — |
| 1997-07-21 | $13.06 | $16.52 | 19,200 | — | — |
| 1997-07-18 | $13.13 | $16.60 | 30,600 | — | — |
| 1997-07-17 | $13.13 | $16.60 | 27,600 | — | — |
| 1997-07-16 | $13.19 | $16.68 | 28,900 | — | — |
| 1997-07-15 | $13.13 | $16.60 | 43,600 | — | — |
| 1997-07-14 | $13.06 | $16.52 | 45,900 | — | — |
| 1997-07-11 | $13.19 | $16.68 | 31,000 | — | — |
| 1997-07-10 | $13.06 | $16.52 | 52,300 | — | — |
| 1997-07-09 | $12.94 | $16.37 | 43,500 | — | — |
| 1997-07-08 | $13.00 | $16.36 | 49,700 | — | — |
| 1997-07-07 | $13.00 | $16.36 | 28,500 | — | — |
| 1997-07-03 | $13.00 | $16.36 | 51,600 | — | — |
| 1997-07-02 | $12.94 | $16.28 | 30,000 | — | — |
| 1997-07-01 | $12.94 | $16.28 | 21,500 | — | — |
| 1997-06-30 | $12.94 | $16.28 | 23,900 | — | — |
| 1997-06-27 | $12.94 | $16.28 | 39,400 | — | — |
| 1997-06-26 | $12.94 | $16.28 | 11,900 | — | — |
| 1997-06-25 | $12.94 | $16.28 | 26,500 | — | — |
| 1997-06-24 | $12.94 | $16.28 | 52,000 | — | — |
| 1997-06-23 | $12.88 | $16.21 | 32,200 | — | — |
| 1997-06-20 | $12.88 | $16.21 | 14,700 | — | — |
| 1997-06-19 | $13.00 | $16.36 | 35,500 | — | — |
| 1997-06-18 | $12.88 | $16.21 | 30,300 | — | — |
| 1997-06-17 | $13.00 | $16.36 | 36,600 | — | — |
| 1997-06-16 | $12.88 | $16.21 | 37,200 | — | — |
| 1997-06-13 | $12.75 | $16.05 | 181,900 | — | — |
| 1997-06-12 | $12.63 | $15.89 | 56,200 | — | — |
| 1997-06-11 | $12.63 | $15.89 | 24,400 | — | — |
| 1997-06-10 | $12.50 | $15.73 | 43,500 | — | — |
| 1997-06-09 | $12.50 | $15.73 | 93,600 | — | — |
| 1997-06-06 | $12.63 | $15.89 | 68,500 | — | — |
| 1997-06-05 | $12.50 | $15.73 | 44,600 | — | — |
| 1997-06-04 | $12.63 | $15.89 | 22,500 | — | — |
| 1997-06-03 | $12.75 | $15.97 | 64,700 | — | — |
| 1997-06-02 | $12.50 | $15.65 | 25,800 | — | — |
| 1997-05-30 | $12.50 | $15.65 | 11,900 | — | — |
| 1997-05-29 | $12.50 | $15.65 | 20,200 | — | — |
| 1997-05-28 | $12.50 | $15.65 | 32,300 | — | — |
| 1997-05-27 | $12.63 | $15.81 | 33,400 | — | — |
| 1997-05-23 | $12.50 | $15.65 | 15,500 | — | — |
| 1997-05-22 | $12.50 | $15.65 | 54,900 | — | — |
| 1997-05-21 | $12.63 | $15.81 | 43,200 | — | — |
| 1997-05-20 | $12.50 | $15.65 | 35,100 | — | — |
| 1997-05-19 | $12.38 | $15.50 | 25,200 | — | — |
| 1997-05-16 | $12.50 | $15.65 | 45,500 | — | — |
| 1997-05-15 | $12.50 | $15.65 | 33,000 | — | — |
| 1997-05-14 | $12.50 | $15.65 | 68,200 | — | — |
| 1997-05-13 | $12.50 | $15.65 | 27,200 | — | — |
| 1997-05-12 | $12.50 | $15.65 | 52,300 | — | — |
| 1997-05-09 | $12.50 | $15.65 | 35,900 | — | — |
| 1997-05-08 | $12.25 | $15.34 | 22,300 | — | — |
| 1997-05-07 | $12.25 | $15.34 | 71,100 | — | — |
| 1997-05-06 | $12.50 | $15.57 | 136,000 | — | — |
| 1997-05-05 | $12.38 | $15.42 | 63,200 | — | — |
| 1997-05-02 | $12.25 | $15.26 | 52,500 | — | — |
| 1997-05-01 | $12.25 | $15.26 | 19,900 | — | — |
| 1997-04-30 | $12.13 | $15.10 | 42,000 | — | — |
| 1997-04-29 | $12.13 | $15.10 | 76,400 | — | — |
| 1997-04-28 | $12.25 | $15.26 | 67,600 | — | — |
| 1997-04-25 | $12.13 | $15.10 | 25,500 | — | — |
| 1997-04-24 | $12.25 | $15.26 | 35,600 | — | — |
| 1997-04-23 | $12.13 | $15.10 | 24,500 | — | — |
| 1997-04-22 | $12.13 | $15.10 | 42,700 | — | — |
| 1997-04-21 | $12.13 | $15.10 | 78,000 | — | — |
| 1997-04-18 | $12.13 | $15.10 | 29,000 | — | — |
| 1997-04-17 | $12.25 | $15.26 | 53,200 | — | — |
| 1997-04-16 | $12.13 | $15.10 | 33,100 | — | — |
| 1997-04-15 | $12.13 | $15.10 | 92,500 | — | — |
| 1997-04-14 | $12.00 | $14.95 | 40,900 | — | — |
| 1997-04-11 | $12.13 | $15.10 | 47,600 | — | — |
| 1997-04-10 | $12.00 | $14.95 | 48,100 | — | — |
| 1997-04-09 | $12.00 | $14.95 | 31,300 | — | — |
| 1997-04-08 | $12.00 | $14.95 | 12,900 | — | — |
| 1997-04-07 | $12.13 | $15.10 | 33,500 | — | — |
| 1997-04-04 | $12.13 | $15.10 | 20,200 | — | — |
| 1997-04-03 | $12.13 | $15.10 | 19,100 | — | — |
| 1997-04-02 | $12.13 | $15.10 | 48,800 | — | — |
| 1997-04-01 | $12.13 | $15.02 | 34,600 | — | — |
| 1997-03-31 | $12.13 | $15.02 | 55,900 | — | — |
| 1997-03-27 | $12.13 | $15.02 | 166,600 | — | — |
| 1997-03-26 | $12.25 | $15.18 | 31,400 | — | — |
| 1997-03-25 | $12.38 | $15.33 | 34,600 | — | — |
| 1997-03-24 | $12.25 | $15.18 | 35,800 | — | — |
| 1997-03-21 | $12.50 | $15.49 | 27,300 | — | — |
| 1997-03-20 | $12.25 | $15.18 | 38,200 | — | — |
| 1997-03-19 | $12.38 | $15.33 | 41,900 | — | — |
| 1997-03-18 | $12.38 | $15.33 | 45,800 | — | — |
| 1997-03-17 | $12.50 | $15.49 | 88,000 | — | — |
| 1997-03-14 | $12.38 | $15.33 | 71,700 | — | — |
| 1997-03-13 | $12.38 | $15.33 | 118,500 | — | — |
| 1997-03-12 | $12.50 | $15.49 | 79,000 | — | — |
| 1997-03-11 | $12.63 | $15.64 | 57,400 | — | — |
| 1997-03-10 | $12.50 | $15.49 | 26,600 | — | — |
| 1997-03-07 | $12.50 | $15.49 | 26,400 | — | — |
| 1997-03-06 | $12.50 | $15.49 | 17,500 | — | — |
| 1997-03-05 | $12.38 | $15.33 | 41,600 | — | — |
| 1997-03-04 | $12.50 | $15.41 | 27,300 | — | — |
| 1997-03-03 | $12.63 | $15.56 | 28,900 | — | — |
| 1997-02-28 | $12.50 | $15.41 | 15,700 | — | — |
| 1997-02-27 | $12.63 | $15.56 | 51,700 | — | — |
| 1997-02-26 | $12.50 | $15.41 | 41,000 | — | — |
| 1997-02-25 | $12.50 | $15.41 | 78,000 | — | — |
| 1997-02-24 | $12.50 | $15.41 | 34,900 | — | — |
| 1997-02-21 | $12.50 | $15.41 | 35,000 | — | — |
| 1997-02-20 | $12.50 | $15.41 | 66,700 | — | — |
| 1997-02-19 | $12.50 | $15.41 | 44,900 | — | — |
| 1997-02-18 | $12.50 | $15.41 | 60,400 | — | — |
| 1997-02-14 | $12.63 | $15.56 | 35,700 | — | — |
| 1997-02-13 | $12.38 | $15.25 | 36,700 | — | — |
| 1997-02-12 | $12.38 | $15.25 | 37,400 | — | — |
| 1997-02-11 | $12.38 | $15.25 | 27,900 | — | — |
| 1997-02-10 | $12.38 | $15.25 | 50,600 | — | — |
| 1997-02-07 | $12.50 | $15.41 | 111,300 | — | — |
| 1997-02-06 | $12.38 | $15.25 | 33,400 | — | — |
| 1997-02-05 | $12.38 | $15.25 | 53,100 | — | — |
| 1997-02-04 | $12.38 | $15.17 | 100,500 | — | — |
| 1997-02-03 | $12.25 | $15.02 | 47,300 | — | — |
| 1997-01-31 | $12.00 | $14.71 | 40,900 | — | — |
| 1997-01-30 | $12.13 | $14.87 | 41,800 | — | — |
| 1997-01-29 | $12.25 | $15.02 | 19,600 | — | — |
| 1997-01-28 | $12.00 | $14.71 | 96,700 | — | — |
| 1997-01-27 | $12.00 | $14.71 | 48,700 | — | — |
| 1997-01-24 | $12.25 | $15.02 | 33,100 | — | — |
| 1997-01-23 | $12.25 | $15.02 | 48,300 | — | — |
| 1997-01-22 | $12.13 | $14.87 | 60,300 | — | — |
| 1997-01-21 | $12.00 | $14.71 | 64,700 | — | — |
| 1997-01-20 | $12.25 | $15.02 | 30,000 | — | — |
| 1997-01-17 | $12.13 | $14.87 | 92,900 | — | — |
| 1997-01-16 | $12.13 | $14.87 | 50,800 | — | — |
| 1997-01-15 | $12.13 | $14.87 | 113,600 | — | — |
| 1997-01-14 | $12.00 | $14.71 | 112,700 | — | — |
| 1997-01-13 | $11.88 | $14.56 | 88,500 | — | — |
| 1997-01-10 | $11.75 | $14.41 | 108,400 | — | — |
| 1997-01-09 | $11.75 | $14.41 | 118,400 | — | — |
| 1997-01-08 | $11.75 | $14.41 | 39,900 | — | — |
| 1997-01-07 | $11.75 | $14.33 | 17,300 | — | — |
| 1997-01-06 | $11.75 | $14.33 | 29,000 | — | — |
| 1997-01-03 | $11.75 | $14.33 | 112,000 | — | — |
| 1997-01-02 | $11.50 | $14.02 | 27,500 | — | — |