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
- 1995-08-25 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 | $17.25 | $17.87 | 23,500 | — | — |
| 1997-12-30 | $16.88 | $17.48 | 22,500 | — | — |
| 1997-12-29 | $16.76 | $17.37 | 117,000 | — | — |
| 1997-12-26 | $16.30 | $16.89 | 9,000 | — | — |
| 1997-12-24 | $16.30 | $16.89 | 6,500 | — | — |
| 1997-12-23 | $16.30 | $16.89 | 83,500 | — | — |
| 1997-12-22 | $16.35 | $16.94 | 89,000 | — | — |
| 1997-12-19 | $16.40 | $16.99 | 212,000 | — | — |
| 1997-12-18 | $16.45 | $17.04 | 68,500 | — | — |
| 1997-12-17 | $16.23 | $16.81 | 38,000 | — | — |
| 1997-12-16 | $16.53 | $17.12 | 12,500 | — | — |
| 1997-12-15 | $16.10 | $16.68 | 18,500 | — | — |
| 1997-12-12 | $16.00 | $16.58 | 4,500 | — | — |
| 1997-12-11 | $15.88 | $16.45 | 31,500 | — | — |
| 1997-12-10 | $15.98 | $16.55 | 12,000 | — | — |
| 1997-12-09 | $16.00 | $16.58 | 43,000 | — | — |
| 1997-12-08 | $15.40 | $15.96 | 26,500 | — | — |
| 1997-12-05 | $14.75 | $15.28 | 38,500 | — | — |
| 1997-12-04 | $14.93 | $15.46 | 1,000 | — | — |
| 1997-12-03 | $14.85 | $15.39 | 60,500 | — | — |
| 1997-12-02 | $14.93 | $15.46 | 10,000 | — | — |
| 1997-12-01 | $14.70 | $15.23 | 34,500 | — | — |
| 1997-11-28 | $14.30 | $14.82 | 21,000 | — | — |
| 1997-11-26 | $14.30 | $14.82 | 10,000 | — | — |
| 1997-11-25 | $14.20 | $14.71 | 2,500 | — | — |
| 1997-11-24 | $14.25 | $14.76 | 77,000 | — | — |
| 1997-11-21 | $14.41 | $14.93 | 69,000 | — | — |
| 1997-11-20 | $13.90 | $14.40 | 48,500 | — | — |
| 1997-11-19 | $13.50 | $13.99 | 36,000 | — | — |
| 1997-11-18 | $13.18 | $13.65 | 2,000 | — | — |
| 1997-11-17 | $13.21 | $13.69 | 22,500 | — | — |
| 1997-11-14 | $13.08 | $13.55 | 15,500 | — | — |
| 1997-11-13 | $12.83 | $13.29 | 12,500 | — | — |
| 1997-11-12 | $12.90 | $13.37 | 13,000 | — | — |
| 1997-11-11 | $13.21 | $13.69 | 3,500 | — | — |
| 1997-11-10 | $13.29 | $13.77 | 22,500 | — | — |
| 1997-11-07 | $13.50 | $13.99 | 16,000 | — | — |
| 1997-11-06 | $13.60 | $14.09 | 8,500 | — | — |
| 1997-11-05 | $13.65 | $14.14 | 21,500 | — | — |
| 1997-11-04 | $13.58 | $14.07 | 64,500 | — | — |
| 1997-11-03 | $13.20 | $13.68 | 6,500 | — | — |
| 1997-10-31 | $13.15 | $13.63 | 44,500 | — | — |
| 1997-10-30 | $12.60 | $13.06 | 77,000 | — | — |
| 1997-10-29 | $13.43 | $13.91 | 63,000 | — | — |
| 1997-10-28 | $13.00 | $13.47 | 45,500 | — | — |
| 1997-10-27 | $13.50 | $13.99 | 51,000 | — | — |
| 1997-10-24 | $13.80 | $14.30 | 10,500 | — | — |
| 1997-10-23 | $13.75 | $14.25 | 49,500 | — | — |
| 1997-10-22 | $14.15 | $14.66 | 36,500 | — | — |
| 1997-10-21 | $14.19 | $14.70 | 40,000 | — | — |
| 1997-10-20 | $14.05 | $14.56 | 62,500 | — | — |
| 1997-10-17 | $13.85 | $14.35 | 70,000 | — | — |
| 1997-10-16 | $14.20 | $14.71 | 8,000 | — | — |
| 1997-10-15 | $14.20 | $14.71 | 35,000 | — | — |
| 1997-10-14 | $14.08 | $14.58 | 14,000 | — | — |
| 1997-10-13 | $14.08 | $14.58 | 26,500 | — | — |
| 1997-10-10 | $14.20 | $14.71 | 18,000 | — | — |
| 1997-10-09 | $13.95 | $14.45 | 24,000 | — | — |
| 1997-10-08 | $13.80 | $14.30 | 21,000 | — | — |
| 1997-10-07 | $13.78 | $14.27 | 39,500 | — | — |
| 1997-10-06 | $13.60 | $14.09 | 39,500 | — | — |
| 1997-10-03 | $13.68 | $14.17 | 36,000 | — | — |
| 1997-10-02 | $13.41 | $13.90 | 32,000 | — | — |
| 1997-10-01 | $13.28 | $13.75 | 139,000 | — | — |
| 1997-09-30 | $13.50 | $13.99 | 174,500 | — | — |
| 1997-09-29 | $13.34 | $13.82 | 43,500 | — | — |
| 1997-09-26 | $13.35 | $13.83 | 45,500 | — | — |
| 1997-09-25 | $13.29 | $13.77 | 76,500 | — | — |
| 1997-09-24 | $13.30 | $13.78 | 150,500 | — | — |
| 1997-09-23 | $13.00 | $13.47 | 66,500 | — | — |
| 1997-09-22 | $12.80 | $13.26 | 44,500 | — | — |
| 1997-09-19 | $12.95 | $13.42 | 51,000 | — | — |
| 1997-09-18 | $12.74 | $13.20 | 53,000 | — | — |
| 1997-09-17 | $12.60 | $13.06 | 67,000 | — | — |
| 1997-09-16 | $12.65 | $13.11 | 183,500 | — | — |
| 1997-09-15 | $12.55 | $13.00 | 6,500 | — | — |
| 1997-09-12 | $12.35 | $12.80 | 70,000 | — | — |
| 1997-09-11 | $12.38 | $12.82 | 2,500 | — | — |
| 1997-09-10 | $12.38 | $12.82 | 271,000 | — | — |
| 1997-09-09 | $12.40 | $12.85 | 14,500 | — | — |
| 1997-09-08 | $12.25 | $12.69 | 31,000 | — | — |
| 1997-09-05 | $12.28 | $12.72 | 86,500 | — | — |
| 1997-09-04 | $12.25 | $12.69 | 40,500 | — | — |
| 1997-09-03 | $12.24 | $12.68 | 132,000 | — | — |
| 1997-09-02 | $12.18 | $12.61 | 3,500 | — | — |
| 1997-08-29 | $12.08 | $12.51 | 53,500 | — | — |
| 1997-08-28 | $12.25 | $12.69 | 9,000 | — | — |
| 1997-08-27 | $12.20 | $12.64 | 30,000 | — | — |
| 1997-08-26 | $11.98 | $12.41 | 46,000 | — | — |
| 1997-08-25 | $11.95 | $12.38 | 22,500 | — | — |
| 1997-08-22 | $11.75 | $12.17 | 9,500 | — | — |
| 1997-08-21 | $11.70 | $12.12 | 87,000 | — | — |
| 1997-08-20 | $11.90 | $12.33 | 3,000 | — | — |
| 1997-08-19 | $11.83 | $12.25 | 3,000 | — | — |
| 1997-08-18 | $11.81 | $12.24 | 8,000 | — | — |
| 1997-08-15 | $11.83 | $12.25 | 27,000 | — | — |
| 1997-08-14 | $11.90 | $12.33 | 107,500 | — | — |
| 1997-08-13 | $11.98 | $12.41 | 33,500 | — | — |
| 1997-08-12 | $12.08 | $12.43 | 20,000 | — | — |
| 1997-08-11 | $11.91 | $12.26 | 43,000 | — | — |
| 1997-08-08 | $12.08 | $12.43 | 37,000 | — | — |
| 1997-08-07 | $12.10 | $12.45 | 43,000 | — | — |
| 1997-08-06 | $12.00 | $12.35 | 17,000 | — | — |
| 1997-08-05 | $12.01 | $12.36 | 43,500 | — | — |
| 1997-08-04 | $12.03 | $12.38 | 76,000 | — | — |
| 1997-08-01 | $12.18 | $12.53 | 49,500 | — | — |
| 1997-07-31 | $12.55 | $12.92 | 54,000 | — | — |
| 1997-07-30 | $12.60 | $12.97 | 47,500 | — | — |
| 1997-07-29 | $12.48 | $12.84 | 10,500 | — | — |
| 1997-07-28 | $12.60 | $12.97 | 10,000 | — | — |
| 1997-07-25 | $12.60 | $12.97 | 40,500 | — | — |
| 1997-07-24 | $12.78 | $13.15 | 3,000 | — | — |
| 1997-07-23 | $12.76 | $13.13 | 13,500 | — | — |
| 1997-07-22 | $12.68 | $13.04 | 5,500 | — | — |
| 1997-07-21 | $12.60 | $12.97 | 51,500 | — | — |
| 1997-07-18 | $12.80 | $13.17 | 33,000 | — | — |
| 1997-07-17 | $12.75 | $13.12 | 45,000 | — | — |
| 1997-07-16 | $12.84 | $13.21 | 208,500 | — | — |
| 1997-07-15 | $12.58 | $12.94 | 6,000 | — | — |
| 1997-07-14 | $12.58 | $12.94 | 95,000 | — | — |
| 1997-07-11 | $12.80 | $13.17 | 162,000 | — | — |
| 1997-07-10 | $12.66 | $13.03 | 56,500 | — | — |
| 1997-07-09 | $12.58 | $12.94 | 38,500 | — | — |
| 1997-07-08 | $12.70 | $13.07 | 46,000 | — | — |
| 1997-07-07 | $12.48 | $12.84 | 10,000 | — | — |
| 1997-07-03 | $12.45 | $12.81 | 17,000 | — | — |
| 1997-07-02 | $12.18 | $12.53 | 12,000 | — | — |
| 1997-07-01 | $11.91 | $12.26 | 16,500 | — | — |
| 1997-06-30 | $11.65 | $11.99 | 17,500 | — | — |
| 1997-06-27 | $11.70 | $12.04 | 11,000 | — | — |
| 1997-06-26 | $11.65 | $11.99 | 14,000 | — | — |
| 1997-06-25 | $11.55 | $11.89 | 21,000 | — | — |
| 1997-06-24 | $11.50 | $11.84 | 19,000 | — | — |
| 1997-06-23 | $11.68 | $12.02 | 42,500 | — | — |
| 1997-06-20 | $11.60 | $11.94 | 6,000 | — | — |
| 1997-06-19 | $11.50 | $11.84 | 3,500 | — | — |
| 1997-06-18 | $11.50 | $11.84 | 5,500 | — | — |
| 1997-06-17 | $11.48 | $11.81 | 26,500 | — | — |
| 1997-06-16 | $11.70 | $12.04 | 5,000 | — | — |
| 1997-06-13 | $11.65 | $11.99 | 20,000 | — | — |
| 1997-06-12 | $11.35 | $11.68 | 40,000 | — | — |
| 1997-06-11 | $11.25 | $11.58 | 3,500 | — | — |
| 1997-06-10 | $11.13 | $11.45 | 34,000 | — | — |
| 1997-06-09 | $11.00 | $11.32 | 8,000 | — | — |
| 1997-06-06 | $10.80 | $11.12 | 11,500 | — | — |
| 1997-06-05 | $10.80 | $11.12 | 42,500 | — | — |
| 1997-06-04 | $10.78 | $11.09 | 151,500 | — | — |
| 1997-06-03 | $10.93 | $11.24 | 5,500 | — | — |
| 1997-06-02 | $11.00 | $11.32 | 9,500 | — | — |
| 1997-05-30 | $11.15 | $11.48 | 1,000 | — | — |
| 1997-05-29 | $11.18 | $11.50 | 500 | — | — |
| 1997-05-28 | $11.20 | $11.53 | 114,000 | — | — |
| 1997-05-27 | $11.25 | $11.58 | 3,500 | — | — |
| 1997-05-23 | $11.15 | $11.48 | 6,500 | — | — |
| 1997-05-22 | $11.13 | $11.45 | 29,000 | — | — |
| 1997-05-21 | $11.18 | $11.50 | 14,000 | — | — |
| 1997-05-20 | $11.30 | $11.63 | 21,000 | — | — |
| 1997-05-19 | $11.33 | $11.66 | 5,500 | — | — |
| 1997-05-16 | $11.28 | $11.60 | 11,500 | — | — |
| 1997-05-15 | $11.28 | $11.60 | 11,500 | — | — |
| 1997-05-14 | $11.33 | $11.66 | 29,500 | — | — |
| 1997-05-13 | $11.40 | $11.73 | 37,000 | — | — |
| 1997-05-12 | $11.30 | $11.63 | 8,500 | — | — |
| 1997-05-09 | $11.13 | $11.45 | 42,500 | — | — |
| 1997-05-08 | $11.00 | $11.32 | 79,500 | — | — |
| 1997-05-07 | $11.35 | $11.68 | 23,000 | — | — |
| 1997-05-06 | $11.00 | $11.32 | 1,000 | — | — |
| 1997-05-05 | $11.03 | $11.35 | 3,500 | — | — |
| 1997-05-02 | $11.05 | $11.37 | 74,500 | — | — |
| 1997-05-01 | $10.93 | $11.24 | 34,500 | — | — |
| 1997-04-30 | $10.98 | $11.30 | 0 | — | — |
| 1997-04-29 | $10.98 | $11.30 | 7,500 | — | — |
| 1997-04-28 | $10.88 | $11.19 | 16,500 | — | — |
| 1997-04-25 | $10.90 | $11.22 | 4,000 | — | — |
| 1997-04-24 | $11.05 | $11.37 | 4,500 | — | — |
| 1997-04-23 | $10.95 | $11.27 | 33,500 | — | — |
| 1997-04-22 | $10.60 | $10.91 | 11,000 | — | — |
| 1997-04-21 | $10.50 | $10.81 | 500 | — | — |
| 1997-04-18 | $10.53 | $10.83 | 0 | — | — |
| 1997-04-17 | $10.53 | $10.83 | 2,500 | — | — |
| 1997-04-16 | $10.45 | $10.75 | 102,000 | — | — |
| 1997-04-15 | $10.48 | $10.78 | 2,000 | — | — |
| 1997-04-14 | $10.40 | $10.70 | 3,000 | — | — |
| 1997-04-11 | $10.30 | $10.60 | 1,000 | — | — |
| 1997-04-10 | $10.25 | $10.55 | 2,500 | — | — |
| 1997-04-09 | $10.35 | $10.65 | 37,000 | — | — |
| 1997-04-08 | $10.45 | $10.75 | 38,500 | — | — |
| 1997-04-07 | $10.50 | $10.81 | 165,000 | — | — |
| 1997-04-04 | $10.50 | $10.81 | 27,500 | — | — |
| 1997-04-03 | $10.48 | $10.78 | 5,000 | — | — |
| 1997-04-02 | $10.75 | $11.06 | 5,500 | — | — |
| 1997-04-01 | $10.95 | $11.27 | 187,500 | — | — |
| 1997-03-31 | $10.85 | $11.12 | 6,500 | — | — |
| 1997-03-27 | $11.20 | $11.48 | 39,000 | — | — |
| 1997-03-26 | $11.23 | $11.50 | 11,500 | — | — |
| 1997-03-25 | $11.20 | $11.48 | 66,000 | — | — |
| 1997-03-24 | $11.05 | $11.32 | 55,000 | — | — |
| 1997-03-21 | $11.00 | $11.27 | 211,000 | — | — |
| 1997-03-20 | $11.15 | $11.43 | 48,500 | — | — |
| 1997-03-19 | $11.58 | $11.86 | 37,000 | — | — |
| 1997-03-18 | $11.48 | $11.76 | 89,500 | — | — |
| 1997-03-17 | $11.35 | $11.63 | 25,000 | — | — |
| 1997-03-14 | $11.35 | $11.63 | 92,000 | — | — |
| 1997-03-13 | $11.48 | $11.76 | 43,000 | — | — |
| 1997-03-12 | $11.78 | $12.07 | 47,500 | — | — |
| 1997-03-11 | $11.70 | $11.99 | 88,500 | — | — |
| 1997-03-10 | $11.68 | $11.96 | 3,000 | — | — |
| 1997-03-07 | $11.68 | $11.96 | 59,500 | — | — |
| 1997-03-06 | $11.65 | $11.94 | 13,000 | — | — |
| 1997-03-05 | $11.35 | $11.63 | 21,000 | — | — |
| 1997-03-04 | $11.38 | $11.66 | 8,000 | — | — |
| 1997-03-03 | $11.38 | $11.66 | 49,000 | — | — |
| 1997-02-28 | $11.50 | $11.79 | 212,000 | — | — |
| 1997-02-27 | $11.05 | $11.32 | 42,000 | — | — |
| 1997-02-26 | $10.88 | $11.14 | 55,000 | — | — |
| 1997-02-25 | $10.73 | $10.99 | 4,000 | — | — |
| 1997-02-24 | $10.65 | $10.91 | 70,000 | — | — |
| 1997-02-21 | $10.63 | $10.89 | 18,000 | — | — |
| 1997-02-20 | $10.58 | $10.84 | 18,500 | — | — |
| 1997-02-19 | $10.50 | $10.76 | 199,500 | — | — |
| 1997-02-18 | $10.50 | $10.76 | 158,500 | — | — |
| 1997-02-14 | $10.55 | $10.81 | 77,000 | — | — |
| 1997-02-13 | $10.60 | $10.86 | 7,000 | — | — |
| 1997-02-12 | $10.50 | $10.76 | 3,500 | — | — |
| 1997-02-11 | $10.38 | $10.63 | 6,000 | — | — |
| 1997-02-10 | $10.38 | $10.63 | 19,500 | — | — |
| 1997-02-07 | $10.15 | $10.40 | 22,000 | — | — |
| 1997-02-06 | $9.70 | $9.94 | 11,500 | — | — |
| 1997-02-05 | $9.63 | $9.86 | 3,000 | — | — |
| 1997-02-04 | $9.60 | $9.84 | 1,000 | — | — |
| 1997-02-03 | $9.60 | $9.84 | 5,500 | — | — |
| 1997-01-31 | $9.58 | $9.81 | 60,000 | — | — |
| 1997-01-30 | $9.58 | $9.81 | 1,500 | — | — |
| 1997-01-29 | $9.55 | $9.79 | 82,500 | — | — |
| 1997-01-28 | $9.55 | $9.79 | 16,500 | — | — |
| 1997-01-27 | $9.50 | $9.74 | 4,000 | — | — |
| 1997-01-24 | $9.48 | $9.71 | 11,000 | — | — |
| 1997-01-23 | $9.40 | $9.63 | 33,500 | — | — |
| 1997-01-22 | $9.33 | $9.56 | 15,000 | — | — |
| 1997-01-21 | $9.25 | $9.48 | 5,000 | — | — |
| 1997-01-20 | $9.28 | $9.50 | 4,000 | — | — |
| 1997-01-17 | $9.30 | $9.53 | 22,000 | — | — |
| 1997-01-16 | $9.30 | $9.53 | 1,500 | — | — |
| 1997-01-15 | $9.28 | $9.50 | 44,000 | — | — |
| 1997-01-14 | $9.10 | $9.33 | 97,500 | — | — |
| 1997-01-13 | $8.85 | $9.07 | 244,000 | — | — |
| 1997-01-10 | $8.75 | $8.97 | 171,500 | — | — |
| 1997-01-09 | $8.85 | $9.07 | 165,500 | — | — |
| 1997-01-08 | $8.73 | $8.94 | 26,000 | — | — |
| 1997-01-07 | $8.75 | $8.97 | 10,000 | — | — |
| 1997-01-06 | $8.75 | $8.97 | 1,000 | — | — |
| 1997-01-03 | $8.80 | $9.02 | 4,500 | — | — |
| 1997-01-02 | $8.85 | $9.07 | 137,500 | — | — |