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
- 1994-10-18 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 | $12.32 | $16.42 | 117,029 | — | — |
| 1997-12-30 | $12.32 | $16.42 | 184,109 | — | — |
| 1997-12-29 | $12.45 | $16.48 | 135,605 | — | — |
| 1997-12-26 | $12.45 | $16.48 | 48,504 | — | — |
| 1997-12-24 | $12.48 | $16.52 | 90,197 | — | — |
| 1997-12-23 | $12.48 | $16.52 | 62,952 | — | — |
| 1997-12-22 | $12.48 | $16.52 | 62,746 | — | — |
| 1997-12-19 | $12.48 | $16.52 | 72,034 | — | — |
| 1997-12-18 | $12.51 | $16.56 | 74,304 | — | — |
| 1997-12-17 | $12.78 | $16.92 | 58,824 | — | — |
| 1997-12-16 | $12.78 | $16.92 | 114,346 | — | — |
| 1997-12-15 | $12.60 | $16.68 | 92,674 | — | — |
| 1997-12-12 | $12.45 | $16.48 | 56,554 | — | — |
| 1997-12-11 | $12.38 | $16.40 | 75,130 | — | — |
| 1997-12-10 | $12.51 | $16.56 | 48,710 | — | — |
| 1997-12-09 | $12.54 | $16.60 | 55,315 | — | — |
| 1997-12-08 | $12.63 | $16.72 | 43,550 | — | — |
| 1997-12-05 | $12.63 | $16.72 | 53,458 | — | — |
| 1997-12-04 | $12.69 | $16.80 | 49,123 | — | — |
| 1997-12-03 | $12.66 | $16.76 | 71,002 | — | — |
| 1997-12-02 | $12.72 | $16.84 | 61,301 | — | — |
| 1997-12-01 | $12.78 | $16.92 | 66,461 | — | — |
| 1997-11-28 | $12.69 | $16.80 | 10,526 | — | — |
| 1997-11-26 | $12.66 | $16.76 | 40,867 | — | — |
| 1997-11-25 | $12.78 | $16.82 | 47,885 | — | — |
| 1997-11-24 | $12.93 | $17.02 | 89,990 | — | — |
| 1997-11-21 | $12.99 | $17.10 | 52,838 | — | — |
| 1997-11-20 | $12.75 | $16.78 | 69,557 | — | — |
| 1997-11-19 | $12.72 | $16.74 | 72,859 | — | — |
| 1997-11-18 | $12.42 | $16.34 | 56,347 | — | — |
| 1997-11-17 | $12.51 | $16.46 | 72,446 | — | — |
| 1997-11-14 | $12.23 | $16.10 | 103,200 | — | — |
| 1997-11-13 | $12.11 | $15.94 | 132,096 | — | — |
| 1997-11-12 | $12.08 | $15.90 | 68,525 | — | — |
| 1997-11-11 | $12.32 | $16.22 | 126,110 | — | — |
| 1997-11-10 | $12.32 | $16.22 | 150,259 | — | — |
| 1997-11-07 | $12.35 | $16.26 | 53,251 | — | — |
| 1997-11-06 | $12.54 | $16.50 | 88,958 | — | — |
| 1997-11-05 | $12.81 | $16.86 | 120,744 | — | — |
| 1997-11-04 | $12.78 | $16.82 | 50,362 | — | — |
| 1997-11-03 | $12.72 | $16.74 | 54,696 | — | — |
| 1997-10-31 | $12.66 | $16.66 | 78,019 | — | — |
| 1997-10-30 | $12.45 | $16.38 | 77,194 | — | — |
| 1997-10-29 | $12.42 | $16.24 | 67,906 | — | — |
| 1997-10-28 | $12.45 | $16.28 | 210,734 | — | — |
| 1997-10-27 | $11.93 | $15.60 | 116,616 | — | — |
| 1997-10-24 | $12.57 | $16.44 | 66,048 | — | — |
| 1997-10-23 | $12.26 | $16.04 | 134,779 | — | — |
| 1997-10-22 | $12.48 | $16.32 | 143,242 | — | — |
| 1997-10-21 | $12.78 | $16.71 | 119,918 | — | — |
| 1997-10-20 | $12.87 | $16.83 | 61,094 | — | — |
| 1997-10-17 | $12.93 | $16.91 | 171,518 | — | — |
| 1997-10-16 | $12.84 | $16.79 | 114,139 | — | — |
| 1997-10-15 | $12.96 | $16.95 | 81,941 | — | — |
| 1997-10-14 | $12.93 | $16.91 | 177,917 | — | — |
| 1997-10-13 | $12.93 | $16.91 | 117,235 | — | — |
| 1997-10-10 | $12.96 | $16.95 | 314,554 | — | — |
| 1997-10-09 | $13.05 | $17.07 | 1,280,918 | — | — |
| 1997-10-08 | $13.11 | $17.15 | 14,035 | — | — |
| 1997-10-07 | $13.05 | $17.07 | 30,754 | — | — |
| 1997-10-06 | $13.08 | $17.11 | 22,910 | — | — |
| 1997-10-03 | $13.08 | $17.11 | 67,699 | — | — |
| 1997-10-02 | $13.14 | $17.19 | 53,870 | — | — |
| 1997-10-01 | $13.05 | $17.07 | 54,696 | — | — |
| 1997-09-30 | $13.05 | $17.07 | 63,365 | — | — |
| 1997-09-29 | $12.90 | $16.87 | 34,675 | — | — |
| 1997-09-26 | $13.08 | $17.01 | 34,675 | — | — |
| 1997-09-25 | $13.11 | $17.05 | 21,259 | — | — |
| 1997-09-24 | $13.23 | $17.21 | 42,518 | — | — |
| 1997-09-23 | $12.99 | $16.89 | 40,867 | — | — |
| 1997-09-22 | $13.02 | $16.93 | 23,117 | — | — |
| 1997-09-19 | $12.81 | $16.65 | 54,283 | — | — |
| 1997-09-18 | $12.78 | $16.62 | 82,147 | — | — |
| 1997-09-17 | $12.72 | $16.54 | 44,789 | — | — |
| 1997-09-16 | $12.78 | $16.62 | 55,315 | — | — |
| 1997-09-15 | $12.84 | $16.69 | 75,130 | — | — |
| 1997-09-12 | $12.99 | $16.89 | 32,198 | — | — |
| 1997-09-11 | $12.87 | $16.73 | 81,322 | — | — |
| 1997-09-10 | $12.81 | $16.65 | 86,688 | — | — |
| 1997-09-09 | $13.08 | $17.01 | 46,646 | — | — |
| 1997-09-08 | $13.26 | $17.25 | 52,632 | — | — |
| 1997-09-05 | $13.20 | $17.17 | 48,504 | — | — |
| 1997-09-04 | $13.14 | $17.09 | 65,429 | — | — |
| 1997-09-03 | $13.35 | $17.36 | 47,266 | — | — |
| 1997-09-02 | $13.20 | $17.17 | 43,757 | — | — |
| 1997-08-29 | $13.38 | $17.40 | 36,533 | — | — |
| 1997-08-28 | $13.26 | $17.25 | 30,134 | — | — |
| 1997-08-27 | $13.14 | $16.99 | 30,134 | — | — |
| 1997-08-26 | $13.17 | $17.03 | 47,059 | — | — |
| 1997-08-25 | $13.26 | $17.14 | 39,629 | — | — |
| 1997-08-22 | $13.20 | $17.07 | 69,557 | — | — |
| 1997-08-21 | $13.38 | $17.30 | 65,222 | — | — |
| 1997-08-20 | $13.08 | $16.91 | 34,882 | — | — |
| 1997-08-19 | $12.96 | $16.75 | 24,149 | — | — |
| 1997-08-18 | $12.93 | $16.71 | 26,213 | — | — |
| 1997-08-15 | $12.66 | $16.36 | 56,347 | — | — |
| 1997-08-14 | $12.84 | $16.60 | 50,774 | — | — |
| 1997-08-13 | $12.81 | $16.56 | 54,077 | — | — |
| 1997-08-12 | $12.81 | $16.56 | 45,821 | — | — |
| 1997-08-11 | $12.78 | $16.52 | 35,088 | — | — |
| 1997-08-08 | $12.66 | $16.36 | 61,507 | — | — |
| 1997-08-07 | $12.93 | $16.71 | 72,240 | — | — |
| 1997-08-06 | $12.81 | $16.56 | 68,525 | — | — |
| 1997-08-05 | $12.51 | $16.17 | 60,682 | — | — |
| 1997-08-04 | $12.51 | $16.17 | 28,070 | — | — |
| 1997-08-01 | $12.48 | $16.13 | 37,358 | — | — |
| 1997-07-31 | $12.48 | $16.13 | 43,757 | — | — |
| 1997-07-30 | $12.45 | $16.09 | 40,454 | — | — |
| 1997-07-29 | $12.48 | $16.03 | 34,675 | — | — |
| 1997-07-28 | $12.48 | $16.03 | 51,600 | — | — |
| 1997-07-25 | $12.45 | $15.99 | 41,486 | — | — |
| 1997-07-24 | $12.42 | $15.95 | 30,341 | — | — |
| 1997-07-23 | $12.60 | $16.18 | 33,024 | — | — |
| 1997-07-22 | $12.60 | $16.18 | 26,626 | — | — |
| 1997-07-21 | $12.60 | $16.18 | 15,686 | — | — |
| 1997-07-18 | $12.60 | $16.18 | 46,646 | — | — |
| 1997-07-17 | $12.69 | $16.30 | 36,120 | — | — |
| 1997-07-16 | $12.84 | $16.50 | 64,397 | — | — |
| 1997-07-15 | $12.60 | $16.18 | 24,149 | — | — |
| 1997-07-14 | $12.57 | $16.14 | 44,789 | — | — |
| 1997-07-11 | $12.63 | $16.22 | 21,466 | — | — |
| 1997-07-10 | $12.66 | $16.26 | 32,611 | — | — |
| 1997-07-09 | $12.60 | $16.18 | 33,437 | — | — |
| 1997-07-08 | $12.78 | $16.42 | 33,850 | — | — |
| 1997-07-07 | $12.60 | $16.18 | 33,850 | — | — |
| 1997-07-03 | $12.78 | $16.42 | 6,192 | — | — |
| 1997-07-02 | $12.84 | $16.50 | 29,309 | — | — |
| 1997-07-01 | $12.78 | $16.42 | 42,931 | — | — |
| 1997-06-30 | $12.72 | $16.34 | 143,035 | — | — |
| 1997-06-27 | $12.72 | $16.34 | 58,205 | — | — |
| 1997-06-26 | $12.51 | $15.97 | 24,149 | — | — |
| 1997-06-25 | $12.60 | $16.08 | 31,166 | — | — |
| 1997-06-24 | $12.51 | $15.97 | 46,234 | — | — |
| 1997-06-23 | $12.60 | $16.08 | 35,294 | — | — |
| 1997-06-20 | $12.72 | $16.24 | 173,789 | — | — |
| 1997-06-19 | $12.78 | $16.32 | 42,106 | — | — |
| 1997-06-18 | $12.54 | $16.01 | 54,490 | — | — |
| 1997-06-17 | $12.66 | $16.16 | 48,504 | — | — |
| 1997-06-16 | $12.66 | $16.16 | 54,902 | — | — |
| 1997-06-13 | $12.60 | $16.08 | 90,610 | — | — |
| 1997-06-12 | $12.29 | $15.70 | 41,899 | — | — |
| 1997-06-11 | $12.29 | $15.70 | 36,533 | — | — |
| 1997-06-10 | $12.29 | $15.70 | 30,341 | — | — |
| 1997-06-09 | $12.23 | $15.62 | 31,373 | — | — |
| 1997-06-06 | $12.11 | $15.47 | 38,597 | — | — |
| 1997-06-05 | $12.23 | $15.62 | 32,405 | — | — |
| 1997-06-04 | $12.35 | $15.78 | 40,661 | — | — |
| 1997-06-03 | $12.23 | $15.62 | 26,006 | — | — |
| 1997-06-02 | $12.29 | $15.70 | 29,928 | — | — |
| 1997-05-30 | $12.35 | $15.78 | 31,373 | — | — |
| 1997-05-29 | $12.23 | $15.62 | 43,963 | — | — |
| 1997-05-28 | $12.48 | $15.83 | 31,166 | — | — |
| 1997-05-27 | $12.42 | $15.76 | 43,138 | — | — |
| 1997-05-23 | $12.29 | $15.60 | 36,326 | — | — |
| 1997-05-22 | $12.23 | $15.52 | 51,187 | — | — |
| 1997-05-21 | $12.23 | $15.52 | 24,768 | — | — |
| 1997-05-20 | $12.29 | $15.60 | 27,038 | — | — |
| 1997-05-19 | $12.29 | $15.60 | 37,978 | — | — |
| 1997-05-16 | $12.23 | $15.52 | 27,864 | — | — |
| 1997-05-15 | $12.17 | $15.45 | 48,710 | — | — |
| 1997-05-14 | $12.05 | $15.29 | 37,152 | — | — |
| 1997-05-13 | $12.23 | $15.52 | 30,134 | — | — |
| 1997-05-12 | $12.05 | $15.29 | 23,117 | — | — |
| 1997-05-09 | $11.87 | $15.06 | 66,461 | — | — |
| 1997-05-08 | $11.87 | $15.06 | 24,149 | — | — |
| 1997-05-07 | $11.81 | $14.99 | 59,443 | — | — |
| 1997-05-06 | $12.11 | $15.37 | 39,010 | — | — |
| 1997-05-05 | $12.42 | $15.76 | 59,237 | — | — |
| 1997-05-02 | $12.29 | $15.60 | 51,187 | — | — |
| 1997-05-01 | $11.99 | $15.22 | 73,478 | — | — |
| 1997-04-30 | $11.99 | $15.22 | 83,798 | — | — |
| 1997-04-29 | $11.75 | $14.91 | 43,138 | — | — |
| 1997-04-28 | $11.63 | $14.66 | 26,832 | — | — |
| 1997-04-25 | $11.57 | $14.58 | 39,422 | — | — |
| 1997-04-24 | $11.63 | $14.66 | 26,419 | — | — |
| 1997-04-23 | $11.75 | $14.81 | 33,643 | — | — |
| 1997-04-22 | $11.63 | $14.66 | 52,838 | — | — |
| 1997-04-21 | $11.51 | $14.51 | 29,515 | — | — |
| 1997-04-18 | $11.75 | $14.81 | 37,771 | — | — |
| 1997-04-17 | $11.57 | $14.58 | 49,330 | — | — |
| 1997-04-16 | $11.69 | $14.74 | 44,170 | — | — |
| 1997-04-15 | $11.57 | $14.58 | 52,013 | — | — |
| 1997-04-14 | $11.51 | $14.51 | 31,786 | — | — |
| 1997-04-11 | $11.33 | $14.28 | 86,688 | — | — |
| 1997-04-10 | $11.33 | $14.28 | 46,027 | — | — |
| 1997-04-09 | $11.51 | $14.51 | 35,501 | — | — |
| 1997-04-08 | $11.57 | $14.58 | 43,757 | — | — |
| 1997-04-07 | $11.39 | $14.35 | 42,106 | — | — |
| 1997-04-04 | $11.26 | $14.20 | 66,874 | — | — |
| 1997-04-03 | $11.51 | $14.51 | 55,934 | — | — |
| 1997-04-02 | $11.39 | $14.35 | 37,152 | — | — |
| 1997-04-01 | $11.26 | $14.20 | 55,522 | — | — |
| 1997-03-31 | $11.14 | $14.05 | 44,995 | — | — |
| 1997-03-27 | $11.45 | $14.43 | 48,091 | — | — |
| 1997-03-26 | $11.57 | $14.49 | 66,048 | — | — |
| 1997-03-25 | $11.57 | $14.49 | 85,037 | — | — |
| 1997-03-24 | $11.57 | $14.49 | 98,040 | — | — |
| 1997-03-21 | $11.45 | $14.33 | 136,224 | — | — |
| 1997-03-20 | $11.39 | $14.26 | 294,946 | — | — |
| 1997-03-19 | $11.69 | $14.64 | 112,075 | — | — |
| 1997-03-18 | $12.17 | $15.24 | 45,821 | — | — |
| 1997-03-17 | $12.60 | $15.78 | 74,510 | — | — |
| 1997-03-14 | $12.78 | $16.00 | 65,842 | — | — |
| 1997-03-13 | $12.60 | $15.78 | 43,757 | — | — |
| 1997-03-12 | $12.66 | $15.85 | 122,602 | — | — |
| 1997-03-11 | $12.60 | $15.78 | 65,429 | — | — |
| 1997-03-10 | $12.60 | $15.78 | 34,469 | — | — |
| 1997-03-07 | $12.66 | $15.85 | 44,582 | — | — |
| 1997-03-06 | $12.54 | $15.70 | 47,059 | — | — |
| 1997-03-05 | $12.48 | $15.62 | 45,408 | — | — |
| 1997-03-04 | $12.42 | $15.55 | 59,030 | — | — |
| 1997-03-03 | $12.23 | $15.32 | 63,571 | — | — |
| 1997-02-28 | $12.11 | $15.17 | 58,205 | — | — |
| 1997-02-27 | $12.29 | $15.40 | 31,166 | — | — |
| 1997-02-26 | $12.42 | $15.45 | 50,155 | — | — |
| 1997-02-25 | $12.48 | $15.53 | 50,981 | — | — |
| 1997-02-24 | $12.54 | $15.60 | 76,781 | — | — |
| 1997-02-21 | $12.42 | $15.45 | 54,283 | — | — |
| 1997-02-20 | $12.54 | $15.60 | 40,661 | — | — |
| 1997-02-19 | $12.60 | $15.68 | 34,882 | — | — |
| 1997-02-18 | $12.54 | $15.60 | 102,787 | — | — |
| 1997-02-14 | $12.66 | $15.75 | 31,579 | — | — |
| 1997-02-13 | $12.54 | $15.60 | 52,632 | — | — |
| 1997-02-12 | $12.42 | $15.45 | 28,483 | — | — |
| 1997-02-11 | $12.48 | $15.53 | 59,856 | — | — |
| 1997-02-10 | $12.54 | $15.60 | 30,547 | — | — |
| 1997-02-07 | $12.60 | $15.68 | 42,725 | — | — |
| 1997-02-06 | $12.48 | $15.53 | 63,571 | — | — |
| 1997-02-05 | $12.54 | $15.60 | 48,710 | — | — |
| 1997-02-04 | $12.66 | $15.75 | 72,446 | — | — |
| 1997-02-03 | $12.60 | $15.68 | 46,440 | — | — |
| 1997-01-31 | $12.84 | $15.98 | 84,830 | — | — |
| 1997-01-30 | $12.42 | $15.45 | 42,106 | — | — |
| 1997-01-29 | $12.35 | $15.28 | 62,952 | — | — |
| 1997-01-28 | $12.35 | $15.28 | 58,411 | — | — |
| 1997-01-27 | $12.48 | $15.43 | 136,430 | — | — |
| 1997-01-24 | $12.60 | $15.58 | 140,558 | — | — |
| 1997-01-23 | $11.99 | $14.83 | 245,410 | — | — |
| 1997-01-22 | $11.99 | $14.83 | 127,762 | — | — |
| 1997-01-21 | $11.93 | $14.76 | 137,256 | — | — |
| 1997-01-20 | $11.81 | $14.61 | 71,621 | — | — |
| 1997-01-17 | $11.63 | $14.38 | 65,842 | — | — |
| 1997-01-16 | $11.63 | $14.38 | 104,851 | — | — |
| 1997-01-15 | $11.51 | $14.23 | 53,458 | — | — |
| 1997-01-14 | $11.57 | $14.31 | 31,579 | — | — |
| 1997-01-13 | $11.51 | $14.23 | 50,981 | — | — |
| 1997-01-10 | $11.57 | $14.31 | 55,934 | — | — |
| 1997-01-09 | $11.57 | $14.31 | 44,995 | — | — |
| 1997-01-08 | $11.57 | $14.31 | 59,237 | — | — |
| 1997-01-07 | $11.57 | $14.31 | 37,565 | — | — |
| 1997-01-06 | $11.57 | $14.31 | 53,045 | — | — |
| 1997-01-03 | $11.63 | $14.38 | 145,099 | — | — |
| 1997-01-02 | $11.45 | $14.16 | 49,123 | — | — |