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
- 1980-03-18 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 | $11.47 | $13.32 | 132,000 | — | — |
| 1997-12-30 | $11.35 | $13.18 | 133,200 | — | — |
| 1997-12-29 | $11.42 | $13.26 | 36,000 | — | — |
| 1997-12-26 | $11.31 | $13.14 | 19,200 | — | — |
| 1997-12-24 | $11.31 | $13.14 | 69,600 | — | — |
| 1997-12-23 | $11.25 | $13.06 | 92,400 | — | — |
| 1997-12-22 | $11.25 | $13.06 | 142,000 | — | — |
| 1997-12-19 | $11.13 | $12.92 | 155,200 | — | — |
| 1997-12-18 | $11.38 | $13.21 | 64,400 | — | — |
| 1997-12-17 | $11.63 | $13.50 | 104,800 | — | — |
| 1997-12-16 | $11.88 | $13.79 | 210,800 | — | — |
| 1997-12-15 | $11.78 | $13.68 | 138,800 | — | — |
| 1997-12-12 | $11.77 | $13.66 | 120,400 | — | — |
| 1997-12-11 | $11.88 | $13.79 | 96,800 | — | — |
| 1997-12-10 | $12.30 | $14.28 | 98,400 | — | — |
| 1997-12-09 | $12.06 | $13.94 | 246,800 | — | — |
| 1997-12-08 | $12.94 | $14.96 | 87,200 | — | — |
| 1997-12-05 | $12.88 | $14.88 | 82,000 | — | — |
| 1997-12-04 | $12.69 | $14.67 | 9,600 | — | — |
| 1997-12-03 | $13.06 | $15.10 | 8,800 | — | — |
| 1997-12-02 | $12.69 | $14.67 | 167,600 | — | — |
| 1997-12-01 | $12.75 | $14.74 | 115,600 | — | — |
| 1997-11-28 | $13.13 | $15.17 | 87,600 | — | — |
| 1997-11-26 | $13.02 | $15.05 | 11,200 | — | — |
| 1997-11-25 | $12.88 | $14.88 | 57,600 | — | — |
| 1997-11-24 | $12.81 | $14.81 | 63,200 | — | — |
| 1997-11-21 | $12.69 | $14.67 | 101,200 | — | — |
| 1997-11-20 | $12.88 | $14.88 | 105,200 | — | — |
| 1997-11-19 | $13.00 | $15.03 | 177,600 | — | — |
| 1997-11-18 | $13.14 | $15.19 | 140,400 | — | — |
| 1997-11-17 | $13.38 | $15.46 | 24,400 | — | — |
| 1997-11-14 | $12.97 | $14.99 | 37,600 | — | — |
| 1997-11-13 | $12.88 | $14.88 | 62,000 | — | — |
| 1997-11-12 | $12.75 | $14.74 | 70,000 | — | — |
| 1997-11-11 | $12.50 | $14.45 | 38,000 | — | — |
| 1997-11-10 | $12.56 | $14.52 | 197,200 | — | — |
| 1997-11-07 | $12.63 | $14.59 | 155,600 | — | — |
| 1997-11-06 | $12.81 | $14.81 | 96,000 | — | — |
| 1997-11-05 | $12.75 | $14.74 | 124,400 | — | — |
| 1997-11-04 | $12.61 | $14.58 | 59,600 | — | — |
| 1997-11-03 | $12.69 | $14.67 | 223,200 | — | — |
| 1997-10-31 | $12.41 | $14.34 | 297,600 | — | — |
| 1997-10-30 | $12.38 | $14.31 | 121,200 | — | — |
| 1997-10-29 | $12.56 | $14.52 | 279,200 | — | — |
| 1997-10-28 | $12.30 | $14.22 | 172,800 | — | — |
| 1997-10-27 | $12.13 | $14.02 | 216,400 | — | — |
| 1997-10-24 | $12.44 | $14.38 | 261,200 | — | — |
| 1997-10-23 | $13.13 | $15.17 | 134,000 | — | — |
| 1997-10-22 | $13.97 | $16.15 | 60,800 | — | — |
| 1997-10-21 | $14.00 | $16.18 | 79,200 | — | — |
| 1997-10-20 | $14.00 | $16.18 | 82,000 | — | — |
| 1997-10-17 | $13.94 | $16.11 | 120,800 | — | — |
| 1997-10-16 | $13.97 | $16.15 | 114,400 | — | — |
| 1997-10-15 | $14.06 | $16.26 | 170,800 | — | — |
| 1997-10-14 | $14.06 | $16.26 | 116,400 | — | — |
| 1997-10-13 | $14.25 | $16.47 | 34,800 | — | — |
| 1997-10-10 | $14.25 | $16.47 | 85,200 | — | — |
| 1997-10-09 | $14.38 | $16.62 | 58,000 | — | — |
| 1997-10-08 | $14.41 | $16.65 | 160,800 | — | — |
| 1997-10-07 | $14.41 | $16.65 | 115,200 | — | — |
| 1997-10-06 | $14.41 | $16.65 | 41,600 | — | — |
| 1997-10-03 | $14.38 | $16.62 | 87,600 | — | — |
| 1997-10-02 | $14.55 | $16.82 | 46,000 | — | — |
| 1997-10-01 | $14.50 | $16.76 | 61,600 | — | — |
| 1997-09-30 | $14.66 | $16.94 | 331,200 | — | — |
| 1997-09-29 | $13.88 | $16.04 | 81,600 | — | — |
| 1997-09-26 | $14.25 | $16.47 | 54,000 | — | — |
| 1997-09-25 | $13.94 | $16.11 | 24,400 | — | — |
| 1997-09-24 | $14.09 | $16.29 | 94,000 | — | — |
| 1997-09-23 | $14.19 | $16.40 | 84,000 | — | — |
| 1997-09-22 | $14.31 | $16.55 | 56,800 | — | — |
| 1997-09-19 | $14.25 | $16.47 | 94,000 | — | — |
| 1997-09-18 | $14.50 | $16.76 | 26,400 | — | — |
| 1997-09-17 | $14.50 | $16.76 | 69,200 | — | — |
| 1997-09-16 | $14.44 | $16.69 | 195,600 | — | — |
| 1997-09-15 | $14.47 | $16.73 | 28,800 | — | — |
| 1997-09-12 | $14.44 | $16.69 | 174,000 | — | — |
| 1997-09-11 | $14.50 | $16.76 | 36,000 | — | — |
| 1997-09-10 | $14.66 | $16.94 | 140,400 | — | — |
| 1997-09-09 | $14.50 | $16.76 | 64,400 | — | — |
| 1997-09-08 | $14.41 | $16.65 | 22,400 | — | — |
| 1997-09-05 | $14.48 | $16.74 | 107,200 | — | — |
| 1997-09-04 | $14.41 | $16.65 | 26,000 | — | — |
| 1997-09-03 | $14.50 | $16.76 | 16,000 | — | — |
| 1997-09-02 | $14.38 | $16.56 | 13,200 | — | — |
| 1997-08-29 | $14.44 | $16.63 | 192,400 | — | — |
| 1997-08-28 | $14.50 | $16.70 | 134,000 | — | — |
| 1997-08-27 | $14.56 | $16.78 | 48,400 | — | — |
| 1997-08-26 | $14.50 | $16.70 | 44,800 | — | — |
| 1997-08-25 | $14.38 | $16.56 | 9,600 | — | — |
| 1997-08-22 | $14.66 | $16.88 | 83,200 | — | — |
| 1997-08-21 | $14.69 | $16.92 | 106,000 | — | — |
| 1997-08-20 | $14.75 | $16.99 | 107,600 | — | — |
| 1997-08-19 | $14.75 | $16.99 | 221,200 | — | — |
| 1997-08-18 | $14.75 | $16.99 | 22,000 | — | — |
| 1997-08-15 | $14.75 | $16.99 | 76,800 | — | — |
| 1997-08-14 | $14.75 | $16.99 | 74,000 | — | — |
| 1997-08-13 | $14.75 | $16.99 | 6,800 | — | — |
| 1997-08-12 | $14.88 | $17.14 | 61,600 | — | — |
| 1997-08-11 | $14.75 | $16.99 | 36,400 | — | — |
| 1997-08-08 | $15.00 | $17.28 | 184,800 | — | — |
| 1997-08-07 | $15.25 | $17.57 | 136,400 | — | — |
| 1997-08-06 | $15.44 | $17.78 | 68,000 | — | — |
| 1997-08-05 | $15.25 | $17.57 | 105,200 | — | — |
| 1997-08-04 | $15.28 | $17.60 | 130,800 | — | — |
| 1997-08-01 | $15.38 | $17.71 | 218,400 | — | — |
| 1997-07-31 | $15.25 | $17.57 | 161,600 | — | — |
| 1997-07-30 | $15.25 | $17.57 | 117,600 | — | — |
| 1997-07-29 | $15.28 | $17.60 | 106,800 | — | — |
| 1997-07-28 | $15.34 | $17.68 | 83,200 | — | — |
| 1997-07-25 | $15.31 | $17.64 | 183,200 | — | — |
| 1997-07-24 | $15.28 | $17.60 | 188,400 | — | — |
| 1997-07-23 | $15.31 | $17.64 | 113,600 | — | — |
| 1997-07-22 | $15.28 | $17.60 | 126,400 | — | — |
| 1997-07-21 | $15.31 | $17.64 | 155,200 | — | — |
| 1997-07-18 | $15.34 | $17.68 | 111,600 | — | — |
| 1997-07-17 | $15.50 | $17.86 | 28,400 | — | — |
| 1997-07-16 | $15.56 | $17.93 | 37,600 | — | — |
| 1997-07-15 | $15.50 | $17.86 | 110,800 | — | — |
| 1997-07-14 | $15.50 | $17.86 | 70,000 | — | — |
| 1997-07-11 | $15.25 | $17.57 | 208,800 | — | — |
| 1997-07-10 | $15.44 | $17.78 | 109,200 | — | — |
| 1997-07-09 | $15.42 | $17.77 | 118,400 | — | — |
| 1997-07-08 | $15.44 | $17.78 | 268,000 | — | — |
| 1997-07-07 | $15.75 | $18.14 | 67,600 | — | — |
| 1997-07-03 | $15.75 | $18.14 | 30,800 | — | — |
| 1997-07-02 | $16.00 | $18.43 | 97,600 | — | — |
| 1997-07-01 | $16.00 | $18.43 | 101,200 | — | — |
| 1997-06-30 | $16.06 | $18.50 | 282,400 | — | — |
| 1997-06-27 | $15.47 | $17.82 | 146,400 | — | — |
| 1997-06-26 | $15.13 | $17.42 | 109,200 | — | — |
| 1997-06-25 | $14.47 | $16.67 | 127,600 | — | — |
| 1997-06-24 | $14.50 | $16.70 | 192,400 | — | — |
| 1997-06-23 | $14.27 | $16.43 | 57,200 | — | — |
| 1997-06-20 | $14.19 | $16.34 | 35,600 | — | — |
| 1997-06-19 | $14.19 | $16.34 | 107,600 | — | — |
| 1997-06-18 | $14.38 | $16.56 | 56,800 | — | — |
| 1997-06-17 | $14.03 | $16.16 | 78,800 | — | — |
| 1997-06-16 | $14.25 | $16.42 | 282,400 | — | — |
| 1997-06-13 | $13.97 | $16.09 | 82,400 | — | — |
| 1997-06-12 | $14.19 | $16.34 | 158,800 | — | — |
| 1997-06-11 | $13.69 | $15.77 | 272,000 | — | — |
| 1997-06-10 | $13.63 | $15.70 | 38,800 | — | — |
| 1997-06-09 | $13.56 | $15.62 | 38,000 | — | — |
| 1997-06-06 | $13.50 | $15.55 | 115,200 | — | — |
| 1997-06-05 | $13.56 | $15.62 | 61,200 | — | — |
| 1997-06-04 | $13.47 | $15.52 | 89,600 | — | — |
| 1997-06-03 | $13.56 | $15.57 | 75,200 | — | — |
| 1997-06-02 | $13.50 | $15.49 | 102,800 | — | — |
| 1997-05-30 | $13.50 | $15.49 | 66,800 | — | — |
| 1997-05-29 | $13.50 | $15.49 | 39,600 | — | — |
| 1997-05-28 | $13.44 | $15.42 | 78,800 | — | — |
| 1997-05-27 | $13.50 | $15.49 | 91,200 | — | — |
| 1997-05-23 | $13.88 | $15.92 | 86,000 | — | — |
| 1997-05-22 | $13.31 | $15.28 | 63,600 | — | — |
| 1997-05-21 | $13.38 | $15.35 | 76,800 | — | — |
| 1997-05-20 | $13.31 | $15.28 | 35,600 | — | — |
| 1997-05-19 | $12.91 | $14.81 | 81,200 | — | — |
| 1997-05-16 | $12.94 | $14.85 | 64,000 | — | — |
| 1997-05-15 | $13.00 | $14.92 | 1,073,600 | — | — |
| 1997-05-14 | $13.00 | $14.92 | 110,400 | — | — |
| 1997-05-13 | $12.81 | $14.71 | 40,400 | — | — |
| 1997-05-12 | $13.00 | $14.92 | 27,200 | — | — |
| 1997-05-09 | $12.84 | $14.74 | 163,200 | — | — |
| 1997-05-08 | $13.13 | $15.06 | 142,400 | — | — |
| 1997-05-07 | $12.88 | $14.78 | 79,600 | — | — |
| 1997-05-06 | $12.94 | $14.85 | 148,400 | — | — |
| 1997-05-05 | $12.91 | $14.81 | 163,600 | — | — |
| 1997-05-02 | $12.81 | $14.71 | 53,200 | — | — |
| 1997-05-01 | $12.63 | $14.49 | 200,000 | — | — |
| 1997-04-30 | $12.50 | $14.35 | 24,400 | — | — |
| 1997-04-29 | $12.47 | $14.31 | 162,400 | — | — |
| 1997-04-28 | $12.34 | $14.17 | 238,000 | — | — |
| 1997-04-25 | $12.19 | $13.99 | 24,800 | — | — |
| 1997-04-24 | $12.27 | $14.08 | 32,400 | — | — |
| 1997-04-23 | $12.28 | $14.10 | 240,400 | — | — |
| 1997-04-22 | $12.28 | $14.10 | 35,600 | — | — |
| 1997-04-21 | $12.33 | $14.15 | 179,200 | — | — |
| 1997-04-18 | $12.63 | $14.49 | 165,600 | — | — |
| 1997-04-17 | $12.56 | $14.42 | 34,400 | — | — |
| 1997-04-16 | $12.56 | $14.42 | 276,000 | — | — |
| 1997-04-15 | $12.13 | $13.92 | 186,000 | — | — |
| 1997-04-14 | $12.81 | $14.71 | 189,200 | — | — |
| 1997-04-11 | $12.75 | $14.63 | 160,400 | — | — |
| 1997-04-10 | $12.63 | $14.49 | 244,000 | — | — |
| 1997-04-09 | $12.50 | $14.35 | 209,600 | — | — |
| 1997-04-08 | $12.38 | $14.20 | 115,600 | — | — |
| 1997-04-07 | $12.38 | $14.20 | 532,400 | — | — |
| 1997-04-04 | $11.88 | $13.63 | 392,800 | — | — |
| 1997-04-03 | $12.19 | $13.99 | 85,600 | — | — |
| 1997-04-02 | $12.38 | $14.20 | 233,600 | — | — |
| 1997-04-01 | $12.50 | $14.35 | 94,800 | — | — |
| 1997-03-31 | $12.81 | $14.71 | 202,400 | — | — |
| 1997-03-27 | $13.25 | $15.21 | 48,000 | — | — |
| 1997-03-26 | $13.63 | $15.64 | 304,400 | — | — |
| 1997-03-25 | $13.83 | $15.87 | 227,200 | — | — |
| 1997-03-24 | $13.81 | $15.85 | 13,600 | — | — |
| 1997-03-21 | $13.84 | $15.89 | 312,800 | — | — |
| 1997-03-20 | $13.84 | $15.89 | 84,400 | — | — |
| 1997-03-19 | $13.75 | $15.78 | 64,800 | — | — |
| 1997-03-18 | $13.75 | $15.78 | 23,200 | — | — |
| 1997-03-17 | $13.75 | $15.78 | 189,600 | — | — |
| 1997-03-14 | $13.63 | $15.64 | 50,000 | — | — |
| 1997-03-13 | $13.63 | $15.64 | 48,400 | — | — |
| 1997-03-12 | $13.88 | $15.92 | 48,400 | — | — |
| 1997-03-11 | $13.88 | $15.92 | 119,600 | — | — |
| 1997-03-10 | $14.00 | $16.07 | 31,200 | — | — |
| 1997-03-07 | $14.06 | $16.14 | 21,600 | — | — |
| 1997-03-06 | $14.06 | $16.14 | 84,000 | — | — |
| 1997-03-05 | $14.13 | $16.21 | 27,600 | — | — |
| 1997-03-04 | $14.13 | $16.15 | 34,000 | — | — |
| 1997-03-03 | $13.94 | $15.94 | 117,200 | — | — |
| 1997-02-28 | $14.00 | $16.01 | 30,400 | — | — |
| 1997-02-27 | $14.13 | $16.15 | 13,600 | — | — |
| 1997-02-26 | $14.22 | $16.26 | 53,200 | — | — |
| 1997-02-25 | $14.50 | $16.58 | 65,600 | — | — |
| 1997-02-24 | $14.63 | $16.73 | 68,000 | — | — |
| 1997-02-21 | $15.00 | $17.15 | 158,400 | — | — |
| 1997-02-20 | $15.31 | $17.51 | 33,600 | — | — |
| 1997-02-19 | $15.31 | $17.51 | 30,800 | — | — |
| 1997-02-18 | $15.06 | $17.23 | 13,200 | — | — |
| 1997-02-14 | $15.06 | $17.23 | 84,000 | — | — |
| 1997-02-13 | $15.09 | $17.26 | 36,400 | — | — |
| 1997-02-12 | $15.06 | $17.23 | 73,200 | — | — |
| 1997-02-11 | $15.22 | $17.41 | 29,600 | — | — |
| 1997-02-10 | $15.19 | $17.37 | 48,000 | — | — |
| 1997-02-07 | $15.50 | $17.73 | 46,000 | — | — |
| 1997-02-06 | $15.34 | $17.55 | 21,200 | — | — |
| 1997-02-05 | $15.38 | $17.58 | 33,200 | — | — |
| 1997-02-04 | $15.19 | $17.37 | 66,400 | — | — |
| 1997-02-03 | $15.19 | $17.37 | 80,400 | — | — |
| 1997-01-31 | $15.19 | $17.37 | 68,000 | — | — |
| 1997-01-30 | $15.19 | $17.37 | 92,400 | — | — |
| 1997-01-29 | $15.63 | $17.87 | 110,000 | — | — |
| 1997-01-28 | $15.44 | $17.66 | 37,200 | — | — |
| 1997-01-27 | $15.56 | $17.80 | 21,200 | — | — |
| 1997-01-24 | $15.69 | $17.94 | 43,200 | — | — |
| 1997-01-23 | $15.50 | $17.73 | 23,200 | — | — |
| 1997-01-22 | $15.63 | $17.87 | 96,000 | — | — |
| 1997-01-21 | $15.88 | $18.16 | 66,000 | — | — |
| 1997-01-20 | $15.88 | $18.16 | 34,000 | — | — |
| 1997-01-17 | $15.88 | $18.16 | 72,000 | — | — |
| 1997-01-16 | $15.88 | $18.16 | 30,000 | — | — |
| 1997-01-15 | $15.94 | $18.23 | 63,200 | — | — |
| 1997-01-14 | $15.75 | $18.01 | 47,600 | — | — |
| 1997-01-13 | $15.75 | $18.01 | 51,600 | — | — |
| 1997-01-10 | $15.63 | $17.87 | 32,000 | — | — |
| 1997-01-09 | $15.69 | $17.94 | 140,000 | — | — |
| 1997-01-08 | $15.81 | $18.08 | 58,800 | — | — |
| 1997-01-07 | $15.81 | $18.08 | 72,400 | — | — |
| 1997-01-06 | $15.63 | $17.87 | 168,000 | — | — |
| 1997-01-03 | $15.63 | $17.87 | 103,600 | — | — |
| 1997-01-02 | $15.69 | $17.94 | 104,800 | — | — |