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
- 1987-09-23 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 | $10.88 | $22.68 | 42,200 | — | — |
| 1997-12-30 | $10.94 | $22.81 | 29,000 | — | — |
| 1997-12-29 | $10.94 | $22.81 | 59,800 | — | — |
| 1997-12-26 | $10.88 | $22.68 | 27,700 | — | — |
| 1997-12-24 | $10.88 | $22.68 | 55,400 | — | — |
| 1997-12-23 | $10.94 | $22.81 | 63,700 | — | — |
| 1997-12-22 | $10.94 | $22.81 | 91,800 | — | — |
| 1997-12-19 | $10.81 | $22.55 | 42,800 | — | — |
| 1997-12-18 | $10.69 | $22.29 | 39,100 | — | — |
| 1997-12-17 | $10.69 | $22.29 | 33,000 | — | — |
| 1997-12-16 | $10.75 | $22.42 | 33,600 | — | — |
| 1997-12-15 | $10.75 | $22.42 | 41,600 | — | — |
| 1997-12-12 | $10.75 | $22.42 | 20,300 | — | — |
| 1997-12-11 | $10.75 | $22.42 | 56,600 | — | — |
| 1997-12-10 | $10.75 | $22.42 | 47,300 | — | — |
| 1997-12-09 | $10.75 | $22.42 | 57,100 | — | — |
| 1997-12-08 | $10.75 | $22.30 | 70,000 | — | — |
| 1997-12-05 | $10.81 | $22.43 | 40,000 | — | — |
| 1997-12-04 | $10.94 | $22.69 | 46,800 | — | — |
| 1997-12-03 | $10.88 | $22.56 | 53,100 | — | — |
| 1997-12-02 | $10.75 | $22.30 | 23,100 | — | — |
| 1997-12-01 | $10.75 | $22.30 | 76,300 | — | — |
| 1997-11-28 | $10.81 | $22.43 | 6,400 | — | — |
| 1997-11-26 | $10.81 | $22.43 | 34,200 | — | — |
| 1997-11-25 | $10.75 | $22.30 | 72,600 | — | — |
| 1997-11-24 | $10.75 | $22.30 | 42,000 | — | — |
| 1997-11-21 | $10.69 | $22.17 | 29,600 | — | — |
| 1997-11-20 | $10.69 | $22.17 | 36,900 | — | — |
| 1997-11-19 | $10.69 | $22.17 | 31,000 | — | — |
| 1997-11-18 | $10.69 | $22.17 | 57,700 | — | — |
| 1997-11-17 | $10.56 | $21.91 | 45,000 | — | — |
| 1997-11-14 | $10.63 | $22.04 | 39,200 | — | — |
| 1997-11-13 | $10.69 | $22.17 | 26,300 | — | — |
| 1997-11-12 | $10.56 | $21.91 | 38,300 | — | — |
| 1997-11-11 | $10.63 | $22.04 | 82,000 | — | — |
| 1997-11-10 | $10.56 | $21.91 | 54,500 | — | — |
| 1997-11-07 | $10.56 | $21.91 | 80,600 | — | — |
| 1997-11-06 | $10.69 | $22.05 | 45,600 | — | — |
| 1997-11-05 | $10.75 | $22.18 | 64,700 | — | — |
| 1997-11-04 | $10.75 | $22.18 | 26,800 | — | — |
| 1997-11-03 | $10.63 | $21.92 | 33,000 | — | — |
| 1997-10-31 | $10.63 | $21.92 | 7,500 | — | — |
| 1997-10-30 | $10.63 | $21.92 | 45,300 | — | — |
| 1997-10-29 | $10.69 | $22.05 | 42,500 | — | — |
| 1997-10-28 | $10.75 | $22.18 | 55,400 | — | — |
| 1997-10-27 | $10.63 | $21.92 | 30,500 | — | — |
| 1997-10-24 | $10.75 | $22.18 | 25,800 | — | — |
| 1997-10-23 | $10.75 | $22.18 | 42,100 | — | — |
| 1997-10-22 | $10.75 | $22.18 | 39,000 | — | — |
| 1997-10-21 | $10.69 | $22.05 | 93,500 | — | — |
| 1997-10-20 | $10.69 | $22.05 | 52,300 | — | — |
| 1997-10-17 | $10.69 | $22.05 | 27,300 | — | — |
| 1997-10-16 | $10.69 | $22.05 | 86,500 | — | — |
| 1997-10-15 | $10.56 | $21.79 | 39,200 | — | — |
| 1997-10-14 | $10.63 | $21.92 | 36,000 | — | — |
| 1997-10-13 | $10.56 | $21.79 | 23,000 | — | — |
| 1997-10-10 | $10.56 | $21.79 | 23,500 | — | — |
| 1997-10-09 | $10.69 | $22.05 | 43,900 | — | — |
| 1997-10-08 | $10.63 | $21.92 | 78,100 | — | — |
| 1997-10-07 | $10.75 | $22.06 | 66,300 | — | — |
| 1997-10-06 | $10.75 | $22.06 | 58,100 | — | — |
| 1997-10-03 | $10.69 | $21.93 | 50,400 | — | — |
| 1997-10-02 | $10.63 | $21.81 | 50,300 | — | — |
| 1997-10-01 | $10.63 | $21.81 | 33,800 | — | — |
| 1997-09-30 | $10.63 | $21.81 | 51,600 | — | — |
| 1997-09-29 | $10.69 | $21.93 | 96,000 | — | — |
| 1997-09-26 | $10.69 | $21.93 | 42,400 | — | — |
| 1997-09-25 | $10.69 | $21.93 | 57,900 | — | — |
| 1997-09-24 | $10.69 | $21.93 | 69,600 | — | — |
| 1997-09-23 | $10.69 | $21.93 | 30,700 | — | — |
| 1997-09-22 | $10.63 | $21.81 | 66,300 | — | — |
| 1997-09-19 | $10.63 | $21.81 | 20,300 | — | — |
| 1997-09-18 | $10.56 | $21.68 | 42,600 | — | — |
| 1997-09-17 | $10.56 | $21.68 | 82,800 | — | — |
| 1997-09-16 | $10.63 | $21.81 | 81,400 | — | — |
| 1997-09-15 | $10.56 | $21.68 | 49,100 | — | — |
| 1997-09-12 | $10.56 | $21.68 | 89,500 | — | — |
| 1997-09-11 | $10.50 | $21.55 | 70,500 | — | — |
| 1997-09-10 | $10.56 | $21.68 | 64,100 | — | — |
| 1997-09-09 | $10.50 | $21.43 | 41,300 | — | — |
| 1997-09-08 | $10.50 | $21.43 | 31,400 | — | — |
| 1997-09-05 | $10.50 | $21.43 | 34,800 | — | — |
| 1997-09-04 | $10.50 | $21.43 | 52,000 | — | — |
| 1997-09-03 | $10.50 | $21.43 | 57,200 | — | — |
| 1997-09-02 | $10.50 | $21.43 | 35,500 | — | — |
| 1997-08-29 | $10.56 | $21.56 | 40,800 | — | — |
| 1997-08-28 | $10.50 | $21.43 | 23,000 | — | — |
| 1997-08-27 | $10.44 | $21.30 | 52,500 | — | — |
| 1997-08-26 | $10.44 | $21.30 | 58,700 | — | — |
| 1997-08-25 | $10.50 | $21.43 | 47,300 | — | — |
| 1997-08-22 | $10.56 | $21.56 | 45,800 | — | — |
| 1997-08-21 | $10.56 | $21.56 | 35,700 | — | — |
| 1997-08-20 | $10.56 | $21.56 | 21,300 | — | — |
| 1997-08-19 | $10.56 | $21.56 | 47,800 | — | — |
| 1997-08-18 | $10.50 | $21.43 | 31,500 | — | — |
| 1997-08-15 | $10.50 | $21.43 | 60,000 | — | — |
| 1997-08-14 | $10.56 | $21.56 | 148,700 | — | — |
| 1997-08-13 | $10.56 | $21.56 | 88,400 | — | — |
| 1997-08-12 | $10.50 | $21.43 | 54,500 | — | — |
| 1997-08-11 | $10.56 | $21.56 | 64,300 | — | — |
| 1997-08-08 | $10.63 | $21.57 | 50,000 | — | — |
| 1997-08-07 | $10.63 | $21.57 | 43,900 | — | — |
| 1997-08-06 | $10.56 | $21.44 | 66,100 | — | — |
| 1997-08-05 | $10.56 | $21.44 | 40,400 | — | — |
| 1997-08-04 | $10.63 | $21.57 | 65,000 | — | — |
| 1997-08-01 | $10.63 | $21.57 | 61,200 | — | — |
| 1997-07-31 | $10.63 | $21.57 | 53,500 | — | — |
| 1997-07-30 | $10.63 | $21.57 | 106,400 | — | — |
| 1997-07-29 | $10.56 | $21.44 | 66,300 | — | — |
| 1997-07-28 | $10.56 | $21.44 | 36,900 | — | — |
| 1997-07-25 | $10.56 | $21.44 | 30,400 | — | — |
| 1997-07-24 | $10.63 | $21.57 | 65,200 | — | — |
| 1997-07-23 | $10.63 | $21.57 | 62,800 | — | — |
| 1997-07-22 | $10.56 | $21.44 | 85,900 | — | — |
| 1997-07-21 | $10.63 | $21.57 | 66,600 | — | — |
| 1997-07-18 | $10.69 | $21.70 | 47,000 | — | — |
| 1997-07-17 | $10.69 | $21.70 | 38,100 | — | — |
| 1997-07-16 | $10.69 | $21.70 | 53,100 | — | — |
| 1997-07-15 | $10.56 | $21.44 | 112,300 | — | — |
| 1997-07-14 | $10.50 | $21.32 | 56,100 | — | — |
| 1997-07-11 | $10.56 | $21.44 | 52,600 | — | — |
| 1997-07-10 | $10.63 | $21.45 | 87,200 | — | — |
| 1997-07-09 | $10.56 | $21.33 | 88,900 | — | — |
| 1997-07-08 | $10.63 | $21.45 | 106,300 | — | — |
| 1997-07-07 | $10.81 | $21.83 | 65,500 | — | — |
| 1997-07-03 | $10.75 | $21.71 | 32,900 | — | — |
| 1997-07-02 | $10.75 | $21.71 | 82,200 | — | — |
| 1997-07-01 | $10.50 | $21.20 | 77,900 | — | — |
| 1997-06-30 | $10.50 | $21.20 | 82,000 | — | — |
| 1997-06-27 | $10.38 | $20.95 | 96,000 | — | — |
| 1997-06-26 | $10.38 | $20.95 | 62,700 | — | — |
| 1997-06-25 | $10.31 | $20.82 | 70,500 | — | — |
| 1997-06-24 | $10.25 | $20.70 | 109,700 | — | — |
| 1997-06-23 | $10.13 | $20.44 | 60,600 | — | — |
| 1997-06-20 | $10.13 | $20.44 | 54,000 | — | — |
| 1997-06-19 | $10.25 | $20.70 | 85,100 | — | — |
| 1997-06-18 | $10.25 | $20.70 | 67,900 | — | — |
| 1997-06-17 | $10.13 | $20.44 | 72,500 | — | — |
| 1997-06-16 | $10.13 | $20.44 | 51,100 | — | — |
| 1997-06-13 | $10.13 | $20.44 | 99,100 | — | — |
| 1997-06-12 | $10.06 | $20.32 | 52,200 | — | — |
| 1997-06-11 | $10.13 | $20.44 | 42,700 | — | — |
| 1997-06-10 | $10.25 | $20.58 | 59,900 | — | — |
| 1997-06-09 | $10.25 | $20.58 | 108,600 | — | — |
| 1997-06-06 | $10.22 | $20.52 | 150,600 | — | — |
| 1997-06-05 | $10.06 | $20.21 | 47,400 | — | — |
| 1997-06-04 | $10.13 | $20.33 | 69,100 | — | — |
| 1997-06-03 | $10.00 | $20.08 | 40,000 | — | — |
| 1997-06-02 | $10.06 | $20.21 | 61,900 | — | — |
| 1997-05-30 | $10.00 | $20.08 | 51,300 | — | — |
| 1997-05-29 | $10.00 | $20.08 | 78,800 | — | — |
| 1997-05-28 | $10.00 | $20.08 | 34,700 | — | — |
| 1997-05-27 | $10.00 | $20.08 | 63,600 | — | — |
| 1997-05-23 | $10.06 | $20.21 | 62,100 | — | — |
| 1997-05-22 | $10.00 | $20.08 | 53,600 | — | — |
| 1997-05-21 | $10.00 | $20.08 | 67,800 | — | — |
| 1997-05-20 | $10.06 | $20.21 | 94,300 | — | — |
| 1997-05-19 | $10.13 | $20.33 | 72,500 | — | — |
| 1997-05-16 | $10.00 | $20.08 | 77,900 | — | — |
| 1997-05-15 | $10.00 | $20.08 | 46,000 | — | — |
| 1997-05-14 | $10.00 | $20.08 | 100,300 | — | — |
| 1997-05-13 | $10.13 | $20.33 | 63,500 | — | — |
| 1997-05-12 | $10.13 | $20.33 | 156,400 | — | — |
| 1997-05-09 | $10.13 | $20.22 | 92,100 | — | — |
| 1997-05-08 | $10.13 | $20.22 | 34,100 | — | — |
| 1997-05-07 | $10.13 | $20.22 | 37,600 | — | — |
| 1997-05-06 | $10.13 | $20.22 | 46,700 | — | — |
| 1997-05-05 | $10.06 | $20.09 | 87,500 | — | — |
| 1997-05-02 | $9.88 | $19.72 | 23,300 | — | — |
| 1997-05-01 | $9.88 | $19.72 | 63,800 | — | — |
| 1997-04-30 | $9.88 | $19.72 | 30,900 | — | — |
| 1997-04-29 | $9.88 | $19.72 | 164,500 | — | — |
| 1997-04-28 | $9.88 | $19.72 | 90,700 | — | — |
| 1997-04-25 | $9.88 | $19.72 | 70,900 | — | — |
| 1997-04-24 | $9.81 | $19.59 | 64,400 | — | — |
| 1997-04-23 | $9.88 | $19.72 | 23,900 | — | — |
| 1997-04-22 | $9.88 | $19.72 | 46,100 | — | — |
| 1997-04-21 | $9.88 | $19.72 | 38,800 | — | — |
| 1997-04-18 | $9.75 | $19.47 | 40,900 | — | — |
| 1997-04-17 | $9.75 | $19.47 | 38,900 | — | — |
| 1997-04-16 | $9.75 | $19.47 | 47,900 | — | — |
| 1997-04-15 | $9.88 | $19.72 | 85,300 | — | — |
| 1997-04-14 | $9.88 | $19.72 | 164,600 | — | — |
| 1997-04-11 | $9.94 | $19.84 | 24,300 | — | — |
| 1997-04-10 | $9.88 | $19.72 | 53,500 | — | — |
| 1997-04-09 | $9.88 | $19.72 | 61,600 | — | — |
| 1997-04-08 | $10.00 | $19.97 | 69,800 | — | — |
| 1997-04-07 | $9.88 | $19.72 | 61,000 | — | — |
| 1997-04-04 | $10.00 | $19.97 | 40,400 | — | — |
| 1997-04-03 | $9.88 | $19.72 | 30,400 | — | — |
| 1997-04-02 | $10.00 | $19.97 | 47,600 | — | — |
| 1997-04-01 | $10.00 | $19.97 | 54,400 | — | — |
| 1997-03-31 | $9.88 | $19.72 | 39,100 | — | — |
| 1997-03-27 | $9.88 | $19.72 | 46,600 | — | — |
| 1997-03-26 | $9.94 | $19.84 | 55,000 | — | — |
| 1997-03-25 | $9.88 | $19.72 | 52,900 | — | — |
| 1997-03-24 | $10.00 | $19.97 | 64,000 | — | — |
| 1997-03-21 | $10.00 | $19.97 | 53,400 | — | — |
| 1997-03-20 | $9.88 | $19.72 | 53,900 | — | — |
| 1997-03-19 | $10.00 | $19.97 | 37,700 | — | — |
| 1997-03-18 | $10.00 | $19.97 | 25,000 | — | — |
| 1997-03-17 | $10.13 | $20.22 | 99,500 | — | — |
| 1997-03-14 | $10.00 | $19.97 | 128,900 | — | — |
| 1997-03-13 | $10.00 | $19.97 | 41,300 | — | — |
| 1997-03-12 | $10.13 | $20.22 | 60,900 | — | — |
| 1997-03-11 | $10.06 | $20.09 | 47,300 | — | — |
| 1997-03-10 | $10.06 | $19.98 | 52,300 | — | — |
| 1997-03-07 | $10.13 | $20.10 | 35,900 | — | — |
| 1997-03-06 | $10.13 | $20.10 | 74,800 | — | — |
| 1997-03-05 | $10.13 | $20.10 | 39,900 | — | — |
| 1997-03-04 | $10.00 | $19.85 | 27,800 | — | — |
| 1997-03-03 | $10.00 | $19.85 | 39,100 | — | — |
| 1997-02-28 | $10.13 | $20.10 | 46,800 | — | — |
| 1997-02-27 | $10.13 | $20.10 | 81,000 | — | — |
| 1997-02-26 | $10.00 | $19.85 | 44,000 | — | — |
| 1997-02-25 | $10.00 | $19.85 | 75,000 | — | — |
| 1997-02-24 | $10.06 | $19.98 | 56,600 | — | — |
| 1997-02-21 | $10.00 | $19.85 | 43,000 | — | — |
| 1997-02-20 | $10.00 | $19.85 | 55,700 | — | — |
| 1997-02-19 | $10.00 | $19.85 | 64,400 | — | — |
| 1997-02-18 | $10.13 | $20.10 | 56,800 | — | — |
| 1997-02-14 | $10.00 | $19.85 | 59,200 | — | — |
| 1997-02-13 | $10.13 | $20.10 | 36,100 | — | — |
| 1997-02-12 | $10.13 | $20.10 | 40,400 | — | — |
| 1997-02-11 | $10.13 | $20.10 | 54,000 | — | — |
| 1997-02-10 | $10.13 | $20.10 | 39,600 | — | — |
| 1997-02-07 | $10.19 | $20.11 | 90,100 | — | — |
| 1997-02-06 | $10.13 | $19.99 | 54,200 | — | — |
| 1997-02-05 | $10.00 | $19.74 | 41,800 | — | — |
| 1997-02-04 | $10.25 | $20.24 | 46,000 | — | — |
| 1997-02-03 | $10.25 | $20.24 | 35,000 | — | — |
| 1997-01-31 | $10.00 | $19.74 | 67,200 | — | — |
| 1997-01-30 | $10.00 | $19.74 | 43,700 | — | — |
| 1997-01-29 | $10.13 | $19.99 | 40,000 | — | — |
| 1997-01-28 | $10.13 | $19.99 | 191,500 | — | — |
| 1997-01-27 | $9.88 | $19.50 | 46,400 | — | — |
| 1997-01-24 | $9.88 | $19.50 | 55,700 | — | — |
| 1997-01-23 | $9.88 | $19.50 | 84,100 | — | — |
| 1997-01-22 | $9.88 | $19.50 | 91,800 | — | — |
| 1997-01-21 | $9.94 | $19.62 | 44,500 | — | — |
| 1997-01-20 | $10.00 | $19.74 | 28,300 | — | — |
| 1997-01-17 | $10.00 | $19.74 | 50,600 | — | — |
| 1997-01-16 | $9.88 | $19.50 | 24,700 | — | — |
| 1997-01-15 | $9.88 | $19.50 | 70,200 | — | — |
| 1997-01-14 | $9.88 | $19.50 | 44,200 | — | — |
| 1997-01-13 | $9.88 | $19.50 | 34,800 | — | — |
| 1997-01-10 | $9.88 | $19.50 | 63,000 | — | — |
| 1997-01-09 | $10.00 | $19.63 | 70,200 | — | — |
| 1997-01-08 | $10.00 | $19.63 | 55,800 | — | — |
| 1997-01-07 | $10.00 | $19.63 | 50,800 | — | — |
| 1997-01-06 | $10.00 | $19.63 | 75,000 | — | — |
| 1997-01-03 | $9.88 | $19.39 | 19,200 | — | — |
| 1997-01-02 | $9.88 | $19.39 | 55,500 | — | — |