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
- 1992-03-05 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 | $15.33 | $15.33 | 169,869 | — | — |
| 1997-12-30 | $15.44 | $15.44 | 115,228 | — | — |
| 1997-12-29 | $15.33 | $15.33 | 82,890 | — | — |
| 1997-12-26 | $15.39 | $15.39 | 23,417 | — | — |
| 1997-12-24 | $15.39 | $15.39 | 45,472 | — | — |
| 1997-12-23 | $15.69 | $15.69 | 130,840 | — | — |
| 1997-12-22 | $16.34 | $16.34 | 146,699 | — | — |
| 1997-12-19 | $16.44 | $16.44 | 250,900 | — | — |
| 1997-12-18 | $16.34 | $16.34 | 293,770 | — | — |
| 1997-12-17 | $16.34 | $16.34 | 196,755 | — | — |
| 1997-12-16 | $16.70 | $16.70 | 279,769 | — | — |
| 1997-12-15 | $15.64 | $15.64 | 136,291 | — | — |
| 1997-12-12 | $15.33 | $15.33 | 92,059 | — | — |
| 1997-12-11 | $16.34 | $16.34 | 249,537 | — | — |
| 1997-12-10 | $15.39 | $15.39 | 260,069 | — | — |
| 1997-12-09 | $16.85 | $16.85 | 216,208 | — | — |
| 1997-12-08 | $17.66 | $17.66 | 610,833 | — | — |
| 1997-12-05 | $17.86 | $17.86 | 183,250 | — | — |
| 1997-12-04 | $18.26 | $18.26 | 372,323 | — | — |
| 1997-12-03 | $17.76 | $17.76 | 83,138 | — | — |
| 1997-12-02 | $16.55 | $16.55 | 61,331 | — | — |
| 1997-12-01 | $16.95 | $16.95 | 173,462 | — | — |
| 1997-11-28 | $15.33 | $15.33 | 30,356 | — | — |
| 1997-11-26 | $15.33 | $15.33 | 69,509 | — | — |
| 1997-11-25 | $14.93 | $14.93 | 120,928 | — | — |
| 1997-11-24 | $14.93 | $14.93 | 233,678 | — | — |
| 1997-11-21 | $16.14 | $16.14 | 72,234 | — | — |
| 1997-11-20 | $16.34 | $16.34 | 71,119 | — | — |
| 1997-11-19 | $16.24 | $16.24 | 100,979 | — | — |
| 1997-11-18 | $17.15 | $17.15 | 53,030 | — | — |
| 1997-11-17 | $17.45 | $17.45 | 120,184 | — | — |
| 1997-11-14 | $16.60 | $16.60 | 185,852 | — | — |
| 1997-11-13 | $15.84 | $15.84 | 227,978 | — | — |
| 1997-11-12 | $15.18 | $15.18 | 415,812 | — | — |
| 1997-11-11 | $16.65 | $16.65 | 158,346 | — | — |
| 1997-11-10 | $17.35 | $17.35 | 155,744 | — | — |
| 1997-11-07 | $17.15 | $17.15 | 393,139 | — | — |
| 1997-11-06 | $18.56 | $18.56 | 455,337 | — | — |
| 1997-11-05 | $20.28 | $20.28 | 234,545 | — | — |
| 1997-11-04 | $21.09 | $21.09 | 195,888 | — | — |
| 1997-11-03 | $21.14 | $21.14 | 321,895 | — | — |
| 1997-10-31 | $19.87 | $19.87 | 483,586 | — | — |
| 1997-10-30 | $18.73 | $18.73 | 402,183 | — | — |
| 1997-10-29 | $19.24 | $19.24 | 513,694 | — | — |
| 1997-10-28 | $18.03 | $18.03 | 823,695 | — | — |
| 1997-10-27 | $17.22 | $17.22 | 512,951 | — | — |
| 1997-10-24 | $19.50 | $19.50 | 349,030 | — | — |
| 1997-10-23 | $19.74 | $19.74 | 255,360 | — | — |
| 1997-10-22 | $20.01 | $20.01 | 290,301 | — | — |
| 1997-10-21 | $19.34 | $19.34 | 736,717 | — | — |
| 1997-10-20 | $18.43 | $18.43 | 173,957 | — | — |
| 1997-10-17 | $18.29 | $18.29 | 331,188 | — | — |
| 1997-10-16 | $18.56 | $18.56 | 117,087 | — | — |
| 1997-10-15 | $18.87 | $18.87 | 152,027 | — | — |
| 1997-10-14 | $18.56 | $18.56 | 117,458 | — | — |
| 1997-10-13 | $18.43 | $18.43 | 339,737 | — | — |
| 1997-10-10 | $17.69 | $17.69 | 389,174 | — | — |
| 1997-10-09 | $18.43 | $18.43 | 523,730 | — | — |
| 1997-10-08 | $18.06 | $18.06 | 1,059,727 | — | — |
| 1997-10-07 | $19.37 | $19.37 | 1,194,284 | — | — |
| 1997-10-06 | $20.45 | $20.45 | 982,041 | — | — |
| 1997-10-03 | $17.96 | $17.96 | 1,410,615 | — | — |
| 1997-10-02 | $17.59 | $17.59 | 1,586,431 | — | — |
| 1997-10-01 | $15.33 | $15.33 | 1,001,741 | — | — |
| 1997-09-30 | $13.72 | $13.72 | 137,159 | — | — |
| 1997-09-29 | $13.45 | $13.45 | 396,979 | — | — |
| 1997-09-26 | $12.64 | $12.64 | 312,974 | — | — |
| 1997-09-25 | $12.24 | $12.24 | 183,622 | — | — |
| 1997-09-24 | $11.06 | $11.06 | 142,362 | — | — |
| 1997-09-23 | $11.43 | $11.43 | 255,360 | — | — |
| 1997-09-22 | $12.14 | $12.14 | 288,814 | — | — |
| 1997-09-19 | $11.97 | $11.97 | 1,347,426 | — | — |
| 1997-09-18 | $10.79 | $10.79 | 556,440 | — | — |
| 1997-09-17 | $8.88 | $8.88 | 79,173 | — | — |
| 1997-09-16 | $8.91 | $8.91 | 192,914 | — | — |
| 1997-09-15 | $8.95 | $8.95 | 38,285 | — | — |
| 1997-09-12 | $8.88 | $8.88 | 93,669 | — | — |
| 1997-09-11 | $8.88 | $8.88 | 37,542 | — | — |
| 1997-09-10 | $8.95 | $8.95 | 38,657 | — | — |
| 1997-09-09 | $8.81 | $8.81 | 135,300 | — | — |
| 1997-09-08 | $8.61 | $8.61 | 19,329 | — | — |
| 1997-09-05 | $8.47 | $8.47 | 159,089 | — | — |
| 1997-09-04 | $9.01 | $9.01 | 175,072 | — | — |
| 1997-09-03 | $8.14 | $8.14 | 75,828 | — | — |
| 1997-09-02 | $7.67 | $7.67 | 15,240 | — | — |
| 1997-08-29 | $7.53 | $7.53 | 18,957 | — | — |
| 1997-08-28 | $7.60 | $7.60 | 30,851 | — | — |
| 1997-08-27 | $7.50 | $7.50 | 44,233 | — | — |
| 1997-08-26 | $7.26 | $7.26 | 57,986 | — | — |
| 1997-08-25 | $7.60 | $7.60 | 100,360 | — | — |
| 1997-08-22 | $7.60 | $7.60 | 184,737 | — | — |
| 1997-08-21 | $7.70 | $7.70 | 152,770 | — | — |
| 1997-08-20 | $7.80 | $7.80 | 44,233 | — | — |
| 1997-08-19 | $7.73 | $7.73 | 155,000 | — | — |
| 1997-08-18 | $7.33 | $7.33 | 25,648 | — | — |
| 1997-08-15 | $7.36 | $7.36 | 22,674 | — | — |
| 1997-08-14 | $7.36 | $7.36 | 72,482 | — | — |
| 1997-08-13 | $7.30 | $7.30 | 23,417 | — | — |
| 1997-08-12 | $7.16 | $7.16 | 44,604 | — | — |
| 1997-08-11 | $7.20 | $7.20 | 42,746 | — | — |
| 1997-08-08 | $7.26 | $7.26 | 56,499 | — | — |
| 1997-08-07 | $7.26 | $7.26 | 108,909 | — | — |
| 1997-08-06 | $7.40 | $7.40 | 35,684 | — | — |
| 1997-08-05 | $7.13 | $7.13 | 133,442 | — | — |
| 1997-08-04 | $7.33 | $7.33 | 138,274 | — | — |
| 1997-08-01 | $7.60 | $7.60 | 177,303 | — | — |
| 1997-07-31 | $7.73 | $7.73 | 61,703 | — | — |
| 1997-07-30 | $7.40 | $7.40 | 170,240 | — | — |
| 1997-07-29 | $7.80 | $7.80 | 109,281 | — | — |
| 1997-07-28 | $8.07 | $8.07 | 33,825 | — | — |
| 1997-07-25 | $8.14 | $8.14 | 94,784 | — | — |
| 1997-07-24 | $8.00 | $8.00 | 213,730 | — | — |
| 1997-07-23 | $8.47 | $8.47 | 192,542 | — | — |
| 1997-07-22 | $8.61 | $8.61 | 69,880 | — | — |
| 1997-07-21 | $8.51 | $8.51 | 42,003 | — | — |
| 1997-07-18 | $8.68 | $8.68 | 32,338 | — | — |
| 1997-07-17 | $8.81 | $8.81 | 66,535 | — | — |
| 1997-07-16 | $8.54 | $8.54 | 34,197 | — | — |
| 1997-07-15 | $8.74 | $8.74 | 78,058 | — | — |
| 1997-07-14 | $8.81 | $8.81 | 50,923 | — | — |
| 1997-07-11 | $9.01 | $9.01 | 73,226 | — | — |
| 1997-07-10 | $8.27 | $8.27 | 15,983 | — | — |
| 1997-07-09 | $8.41 | $8.41 | 31,223 | — | — |
| 1997-07-08 | $8.74 | $8.74 | 52,039 | — | — |
| 1997-07-07 | $8.21 | $8.21 | 36,427 | — | — |
| 1997-07-03 | $8.41 | $8.41 | 32,338 | — | — |
| 1997-07-02 | $8.51 | $8.51 | 36,427 | — | — |
| 1997-07-01 | $8.88 | $8.88 | 66,907 | — | — |
| 1997-06-30 | $8.88 | $8.88 | 49,437 | — | — |
| 1997-06-27 | $8.88 | $8.88 | 26,763 | — | — |
| 1997-06-26 | $8.84 | $8.84 | 93,298 | — | — |
| 1997-06-25 | $8.61 | $8.61 | 67,278 | — | — |
| 1997-06-24 | $8.61 | $8.61 | 105,564 | — | — |
| 1997-06-23 | $8.07 | $8.07 | 40,887 | — | — |
| 1997-06-20 | $7.80 | $7.80 | 74,341 | — | — |
| 1997-06-19 | $8.00 | $8.00 | 23,417 | — | — |
| 1997-06-18 | $8.00 | $8.00 | 26,019 | — | — |
| 1997-06-17 | $7.94 | $7.94 | 45,720 | — | — |
| 1997-06-16 | $7.80 | $7.80 | 73,597 | — | — |
| 1997-06-13 | $8.51 | $8.51 | 55,384 | — | — |
| 1997-06-12 | $8.41 | $8.41 | 244,581 | — | — |
| 1997-06-11 | $9.01 | $9.01 | 466,860 | — | — |
| 1997-06-10 | $8.61 | $8.61 | 199,605 | — | — |
| 1997-06-09 | $8.27 | $8.27 | 172,842 | — | — |
| 1997-06-06 | $8.07 | $8.07 | 76,943 | — | — |
| 1997-06-05 | $7.67 | $7.67 | 30,108 | — | — |
| 1997-06-04 | $7.73 | $7.73 | 111,883 | — | — |
| 1997-06-03 | $7.33 | $7.33 | 95,900 | — | — |
| 1997-06-02 | $7.67 | $7.67 | 190,684 | — | — |
| 1997-05-30 | $7.13 | $7.13 | 108,166 | — | — |
| 1997-05-29 | $6.66 | $6.66 | 39,401 | — | — |
| 1997-05-28 | $6.99 | $6.99 | 105,936 | — | — |
| 1997-05-27 | $6.86 | $6.86 | 162,063 | — | — |
| 1997-05-23 | $6.59 | $6.59 | 59,844 | — | — |
| 1997-05-22 | $6.59 | $6.59 | 47,206 | — | — |
| 1997-05-21 | $6.59 | $6.59 | 30,851 | — | — |
| 1997-05-20 | $6.46 | $6.46 | 40,516 | — | — |
| 1997-05-19 | $6.52 | $6.52 | 26,391 | — | — |
| 1997-05-16 | $6.59 | $6.59 | 27,878 | — | — |
| 1997-05-15 | $6.59 | $6.59 | 42,374 | — | — |
| 1997-05-14 | $6.59 | $6.59 | 292,902 | — | — |
| 1997-05-13 | $6.32 | $6.32 | 147,566 | — | — |
| 1997-05-12 | $6.86 | $6.86 | 87,350 | — | — |
| 1997-05-09 | $6.89 | $6.89 | 217,075 | — | — |
| 1997-05-08 | $6.99 | $6.99 | 46,091 | — | — |
| 1997-05-07 | $7.26 | $7.26 | 178,046 | — | — |
| 1997-05-06 | $7.53 | $7.53 | 105,936 | — | — |
| 1997-05-05 | $7.80 | $7.80 | 311,859 | — | — |
| 1997-05-02 | $7.63 | $7.63 | 232,315 | — | — |
| 1997-05-01 | $6.83 | $6.83 | 262,423 | — | — |
| 1997-04-30 | $6.86 | $6.86 | 192,171 | — | — |
| 1997-04-29 | $6.39 | $6.39 | 636,357 | — | — |
| 1997-04-28 | $6.66 | $6.66 | 1,293,157 | — | — |
| 1997-04-25 | $8.34 | $8.34 | 1,965,569 | — | — |
| 1997-04-24 | $7.40 | $7.40 | 594,354 | — | — |
| 1997-04-23 | $6.83 | $6.83 | 291,787 | — | — |
| 1997-04-22 | $6.93 | $6.93 | 425,972 | — | — |
| 1997-04-21 | $7.67 | $7.67 | 148,681 | — | — |
| 1997-04-18 | $8.14 | $8.14 | 120,804 | — | — |
| 1997-04-17 | $8.07 | $8.07 | 46,835 | — | — |
| 1997-04-16 | $8.07 | $8.07 | 64,676 | — | — |
| 1997-04-15 | $7.94 | $7.94 | 24,161 | — | — |
| 1997-04-14 | $8.14 | $8.14 | 74,712 | — | — |
| 1997-04-11 | $8.14 | $8.14 | 65,420 | — | — |
| 1997-04-10 | $8.21 | $8.21 | 23,417 | — | — |
| 1997-04-09 | $8.34 | $8.34 | 13,010 | — | — |
| 1997-04-08 | $8.47 | $8.47 | 144,221 | — | — |
| 1997-04-07 | $8.34 | $8.34 | 60,588 | — | — |
| 1997-04-04 | $8.27 | $8.27 | 28,621 | — | — |
| 1997-04-03 | $8.34 | $8.34 | 34,940 | — | — |
| 1997-04-02 | $8.34 | $8.34 | 51,295 | — | — |
| 1997-04-01 | $8.34 | $8.34 | 37,542 | — | — |
| 1997-03-31 | $8.41 | $8.41 | 123,406 | — | — |
| 1997-03-27 | $8.61 | $8.61 | 149,797 | — | — |
| 1997-03-26 | $8.47 | $8.47 | 36,427 | — | — |
| 1997-03-25 | $8.61 | $8.61 | 64,676 | — | — |
| 1997-03-24 | $8.54 | $8.54 | 43,489 | — | — |
| 1997-03-21 | $8.74 | $8.74 | 97,758 | — | — |
| 1997-03-20 | $9.15 | $9.15 | 280,265 | — | — |
| 1997-03-19 | $9.01 | $9.01 | 201,463 | — | — |
| 1997-03-18 | $8.88 | $8.88 | 162,806 | — | — |
| 1997-03-17 | $8.88 | $8.88 | 347,915 | — | — |
| 1997-03-14 | $9.42 | $9.42 | 102,218 | — | — |
| 1997-03-13 | $9.62 | $9.62 | 32,710 | — | — |
| 1997-03-12 | $9.77 | $9.77 | 73,969 | — | — |
| 1997-03-11 | $9.95 | $9.95 | 7,434 | — | — |
| 1997-03-10 | $9.85 | $9.85 | 47,578 | — | — |
| 1997-03-07 | $9.69 | $9.69 | 68,765 | — | — |
| 1997-03-06 | $9.55 | $9.55 | 319,293 | — | — |
| 1997-03-05 | $9.95 | $9.95 | 50,923 | — | — |
| 1997-03-04 | $10.32 | $10.32 | 179,161 | — | — |
| 1997-03-03 | $10.54 | $10.54 | 205,552 | — | — |
| 1997-02-28 | $10.02 | $10.02 | 350,516 | — | — |
| 1997-02-27 | $9.69 | $9.69 | 152,398 | — | — |
| 1997-02-26 | $8.81 | $8.81 | 41,631 | — | — |
| 1997-02-25 | $8.88 | $8.88 | 146,080 | — | — |
| 1997-02-24 | $9.08 | $9.08 | 64,676 | — | — |
| 1997-02-21 | $8.74 | $8.74 | 18,957 | — | — |
| 1997-02-20 | $8.88 | $8.88 | 98,501 | — | — |
| 1997-02-19 | $9.01 | $9.01 | 73,226 | — | — |
| 1997-02-18 | $9.08 | $9.08 | 128,238 | — | — |
| 1997-02-14 | $9.11 | $9.11 | 247,555 | — | — |
| 1997-02-13 | $8.88 | $8.88 | 230,085 | — | — |
| 1997-02-12 | $9.08 | $9.08 | 195,516 | — | — |
| 1997-02-11 | $8.88 | $8.88 | 170,612 | — | — |
| 1997-02-10 | $9.28 | $9.28 | 91,439 | — | — |
| 1997-02-07 | $8.74 | $8.74 | 39,772 | — | — |
| 1997-02-06 | $8.61 | $8.61 | 114,485 | — | — |
| 1997-02-05 | $8.74 | $8.74 | 110,768 | — | — |
| 1997-02-04 | $8.27 | $8.27 | 101,475 | — | — |
| 1997-02-03 | $8.74 | $8.74 | 99,988 | — | — |
| 1997-01-31 | $8.81 | $8.81 | 137,530 | — | — |
| 1997-01-30 | $7.67 | $7.67 | 207,039 | — | — |
| 1997-01-29 | $7.87 | $7.87 | 154,257 | — | — |
| 1997-01-28 | $8.47 | $8.47 | 197,746 | — | — |
| 1997-01-27 | $8.61 | $8.61 | 138,645 | — | — |
| 1997-01-24 | $8.54 | $8.54 | 180,276 | — | — |
| 1997-01-23 | $9.01 | $9.01 | 178,418 | — | — |
| 1997-01-22 | $8.68 | $8.68 | 486,560 | — | — |
| 1997-01-21 | $8.07 | $8.07 | 275,061 | — | — |
| 1997-01-20 | $7.47 | $7.47 | 118,202 | — | — |
| 1997-01-17 | $7.47 | $7.47 | 47,578 | — | — |
| 1997-01-16 | $7.47 | $7.47 | 133,813 | — | — |
| 1997-01-15 | $7.40 | $7.40 | 82,890 | — | — |
| 1997-01-14 | $7.40 | $7.40 | 236,403 | — | — |
| 1997-01-13 | $6.99 | $6.99 | 46,091 | — | — |
| 1997-01-10 | $7.26 | $7.26 | 60,959 | — | — |
| 1997-01-09 | $7.13 | $7.13 | 19,329 | — | — |
| 1997-01-08 | $6.86 | $6.86 | 90,324 | — | — |
| 1997-01-07 | $6.86 | $6.86 | 193,658 | — | — |
| 1997-01-06 | $7.26 | $7.26 | 80,288 | — | — |
| 1997-01-03 | $6.79 | $6.79 | 43,118 | — | — |
| 1997-01-02 | $6.79 | $6.79 | 63,933 | — | — |