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
- 1996-07-03 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 | $12.42 | $12.64 | 93,600 | — | — |
| 1997-12-30 | $12.54 | $12.77 | 79,500 | — | — |
| 1997-12-29 | $12.50 | $12.72 | 32,400 | — | — |
| 1997-12-26 | $12.42 | $12.64 | 2,400 | — | — |
| 1997-12-24 | $12.50 | $12.72 | 14,700 | — | — |
| 1997-12-23 | $12.50 | $12.72 | 112,200 | — | — |
| 1997-12-22 | $12.25 | $12.47 | 69,900 | — | — |
| 1997-12-19 | $12.15 | $12.36 | 57,300 | — | — |
| 1997-12-18 | $12.17 | $12.38 | 256,500 | — | — |
| 1997-12-17 | $12.50 | $12.72 | 36,300 | — | — |
| 1997-12-16 | $12.44 | $12.66 | 93,300 | — | — |
| 1997-12-15 | $12.44 | $12.66 | 123,900 | — | — |
| 1997-12-12 | $12.42 | $12.64 | 154,200 | — | — |
| 1997-12-11 | $12.38 | $12.60 | 147,300 | — | — |
| 1997-12-10 | $12.58 | $12.81 | 138,600 | — | — |
| 1997-12-09 | $12.50 | $12.72 | 53,400 | — | — |
| 1997-12-08 | $12.50 | $12.72 | 34,500 | — | — |
| 1997-12-05 | $12.46 | $12.68 | 12,300 | — | — |
| 1997-12-04 | $12.54 | $12.77 | 146,400 | — | — |
| 1997-12-03 | $12.46 | $12.68 | 162,300 | — | — |
| 1997-12-02 | $12.46 | $12.68 | 61,500 | — | — |
| 1997-12-01 | $12.35 | $12.58 | 84,900 | — | — |
| 1997-11-28 | $12.38 | $12.60 | 11,700 | — | — |
| 1997-11-26 | $12.25 | $12.47 | 58,800 | — | — |
| 1997-11-25 | $12.21 | $12.43 | 253,500 | — | — |
| 1997-11-24 | $12.08 | $12.30 | 127,800 | — | — |
| 1997-11-21 | $12.33 | $12.55 | 90,900 | — | — |
| 1997-11-20 | $12.58 | $12.81 | 116,100 | — | — |
| 1997-11-19 | $12.25 | $12.47 | 15,900 | — | — |
| 1997-11-18 | $12.33 | $12.55 | 39,300 | — | — |
| 1997-11-17 | $12.15 | $12.36 | 32,700 | — | — |
| 1997-11-14 | $12.00 | $12.22 | 48,900 | — | — |
| 1997-11-13 | $11.92 | $12.13 | 108,000 | — | — |
| 1997-11-12 | $11.96 | $12.17 | 431,100 | — | — |
| 1997-11-11 | $12.38 | $12.60 | 96,900 | — | — |
| 1997-11-10 | $12.29 | $12.51 | 30,000 | — | — |
| 1997-11-07 | $12.33 | $12.55 | 50,700 | — | — |
| 1997-11-06 | $12.50 | $12.72 | 63,300 | — | — |
| 1997-11-05 | $12.58 | $12.81 | 30,000 | — | — |
| 1997-11-04 | $12.58 | $12.81 | 31,500 | — | — |
| 1997-11-03 | $12.50 | $12.72 | 117,900 | — | — |
| 1997-10-31 | $12.50 | $12.72 | 226,200 | — | — |
| 1997-10-30 | $12.44 | $12.66 | 161,100 | — | — |
| 1997-10-29 | $12.58 | $12.81 | 262,200 | — | — |
| 1997-10-28 | $12.33 | $12.55 | 403,500 | — | — |
| 1997-10-27 | $12.50 | $12.72 | 593,100 | — | — |
| 1997-10-24 | $12.60 | $12.83 | 81,600 | — | — |
| 1997-10-23 | $12.58 | $12.81 | 151,800 | — | — |
| 1997-10-22 | $12.79 | $12.95 | 199,200 | — | — |
| 1997-10-21 | $12.79 | $12.95 | 628,800 | — | — |
| 1997-10-20 | $12.29 | $12.45 | 84,300 | — | — |
| 1997-10-17 | $12.33 | $12.49 | 191,400 | — | — |
| 1997-10-16 | $12.33 | $12.49 | 96,600 | — | — |
| 1997-10-15 | $12.29 | $12.45 | 209,400 | — | — |
| 1997-10-14 | $12.31 | $12.47 | 343,200 | — | — |
| 1997-10-13 | $12.08 | $12.24 | 137,400 | — | — |
| 1997-10-10 | $12.08 | $12.24 | 119,100 | — | — |
| 1997-10-09 | $11.94 | $12.09 | 58,800 | — | — |
| 1997-10-08 | $11.98 | $12.13 | 170,400 | — | — |
| 1997-10-07 | $12.17 | $12.32 | 167,700 | — | — |
| 1997-10-06 | $12.17 | $12.32 | 129,900 | — | — |
| 1997-10-03 | $12.15 | $12.30 | 159,300 | — | — |
| 1997-10-02 | $12.04 | $12.19 | 209,700 | — | — |
| 1997-10-01 | $11.83 | $11.98 | 42,000 | — | — |
| 1997-09-30 | $11.83 | $11.98 | 78,300 | — | — |
| 1997-09-29 | $11.75 | $11.90 | 178,800 | — | — |
| 1997-09-26 | $11.67 | $11.81 | 324,600 | — | — |
| 1997-09-25 | $11.63 | $11.77 | 148,200 | — | — |
| 1997-09-24 | $11.63 | $11.77 | 163,200 | — | — |
| 1997-09-23 | $11.50 | $11.65 | 27,600 | — | — |
| 1997-09-22 | $11.50 | $11.65 | 150,300 | — | — |
| 1997-09-19 | $11.54 | $11.69 | 62,700 | — | — |
| 1997-09-18 | $11.52 | $11.67 | 164,100 | — | — |
| 1997-09-17 | $11.54 | $11.69 | 142,800 | — | — |
| 1997-09-16 | $11.50 | $11.65 | 123,000 | — | — |
| 1997-09-15 | $11.33 | $11.48 | 8,400 | — | — |
| 1997-09-12 | $11.35 | $11.50 | 34,200 | — | — |
| 1997-09-11 | $11.17 | $11.31 | 57,000 | — | — |
| 1997-09-10 | $11.33 | $11.48 | 66,000 | — | — |
| 1997-09-09 | $11.50 | $11.65 | 9,900 | — | — |
| 1997-09-08 | $11.42 | $11.56 | 186,600 | — | — |
| 1997-09-05 | $11.42 | $11.56 | 181,500 | — | — |
| 1997-09-04 | $11.21 | $11.35 | 52,200 | — | — |
| 1997-09-03 | $11.17 | $11.31 | 198,000 | — | — |
| 1997-09-02 | $11.21 | $11.35 | 53,400 | — | — |
| 1997-08-29 | $11.21 | $11.35 | 85,800 | — | — |
| 1997-08-28 | $11.25 | $11.39 | 9,900 | — | — |
| 1997-08-27 | $11.21 | $11.35 | 11,400 | — | — |
| 1997-08-26 | $11.29 | $11.43 | 32,700 | — | — |
| 1997-08-25 | $11.17 | $11.31 | 43,500 | — | — |
| 1997-08-22 | $11.17 | $11.31 | 30,000 | — | — |
| 1997-08-21 | $11.33 | $11.48 | 27,900 | — | — |
| 1997-08-20 | $11.42 | $11.56 | 103,800 | — | — |
| 1997-08-19 | $11.29 | $11.43 | 30,900 | — | — |
| 1997-08-18 | $11.10 | $11.24 | 74,700 | — | — |
| 1997-08-15 | $11.25 | $11.39 | 40,500 | — | — |
| 1997-08-14 | $11.10 | $11.24 | 46,500 | — | — |
| 1997-08-13 | $11.17 | $11.31 | 101,400 | — | — |
| 1997-08-12 | $11.02 | $11.16 | 96,300 | — | — |
| 1997-08-11 | $11.08 | $11.22 | 106,800 | — | — |
| 1997-08-08 | $11.50 | $11.65 | 266,400 | — | — |
| 1997-08-07 | $11.50 | $11.65 | 10,800 | — | — |
| 1997-08-06 | $11.58 | $11.73 | 71,100 | — | — |
| 1997-08-05 | $11.42 | $11.56 | 27,600 | — | — |
| 1997-08-04 | $11.56 | $11.71 | 93,000 | — | — |
| 1997-08-01 | $11.63 | $11.77 | 46,500 | — | — |
| 1997-07-31 | $11.67 | $11.81 | 228,600 | — | — |
| 1997-07-30 | $11.88 | $12.03 | 561,300 | — | — |
| 1997-07-29 | $11.79 | $11.94 | 2,221,800 | — | — |
| 1997-07-28 | $11.83 | $11.98 | 45,000 | — | — |
| 1997-07-25 | $11.88 | $12.03 | 515,400 | — | — |
| 1997-07-24 | $11.67 | $11.81 | 44,700 | — | — |
| 1997-07-23 | $11.58 | $11.66 | 158,400 | — | — |
| 1997-07-22 | $11.52 | $11.60 | 348,600 | — | — |
| 1997-07-21 | $11.44 | $11.52 | 86,700 | — | — |
| 1997-07-18 | $11.46 | $11.54 | 442,800 | — | — |
| 1997-07-17 | $11.58 | $11.66 | 153,300 | — | — |
| 1997-07-16 | $11.92 | $12.00 | 236,400 | — | — |
| 1997-07-15 | $11.79 | $11.87 | 21,900 | — | — |
| 1997-07-14 | $11.71 | $11.79 | 96,600 | — | — |
| 1997-07-11 | $11.69 | $11.77 | 109,200 | — | — |
| 1997-07-10 | $11.58 | $11.66 | 113,400 | — | — |
| 1997-07-09 | $11.63 | $11.70 | 108,000 | — | — |
| 1997-07-08 | $11.71 | $11.79 | 205,500 | — | — |
| 1997-07-07 | $11.81 | $11.89 | 149,700 | — | — |
| 1997-07-03 | $11.92 | $12.00 | 48,900 | — | — |
| 1997-07-02 | $11.75 | $11.83 | 224,700 | — | — |
| 1997-07-01 | $11.44 | $11.52 | 174,900 | — | — |
| 1997-06-30 | $11.75 | $11.83 | 367,500 | — | — |
| 1997-06-27 | $11.17 | $11.24 | 187,200 | — | — |
| 1997-06-26 | $11.33 | $11.41 | 203,700 | — | — |
| 1997-06-25 | $11.17 | $11.24 | 387,000 | — | — |
| 1997-06-24 | $11.04 | $11.12 | 150,300 | — | — |
| 1997-06-23 | $11.00 | $11.07 | 108,900 | — | — |
| 1997-06-20 | $11.04 | $11.12 | 159,600 | — | — |
| 1997-06-19 | $11.00 | $11.07 | 222,300 | — | — |
| 1997-06-18 | $10.88 | $10.95 | 525,000 | — | — |
| 1997-06-17 | $10.58 | $10.66 | 27,900 | — | — |
| 1997-06-16 | $10.54 | $10.61 | 83,100 | — | — |
| 1997-06-13 | $10.42 | $10.49 | 58,200 | — | — |
| 1997-06-12 | $10.48 | $10.55 | 96,300 | — | — |
| 1997-06-11 | $10.50 | $10.57 | 99,900 | — | — |
| 1997-06-10 | $10.38 | $10.45 | 77,400 | — | — |
| 1997-06-09 | $10.46 | $10.53 | 20,700 | — | — |
| 1997-06-06 | $10.48 | $10.55 | 77,400 | — | — |
| 1997-06-05 | $10.50 | $10.57 | 9,600 | — | — |
| 1997-06-04 | $10.54 | $10.61 | 117,900 | — | — |
| 1997-06-03 | $10.42 | $10.49 | 89,700 | — | — |
| 1997-06-02 | $10.50 | $10.57 | 65,700 | — | — |
| 1997-05-30 | $10.58 | $10.66 | 52,800 | — | — |
| 1997-05-29 | $10.54 | $10.61 | 84,300 | — | — |
| 1997-05-28 | $10.67 | $10.74 | 36,300 | — | — |
| 1997-05-27 | $10.67 | $10.74 | 193,200 | — | — |
| 1997-05-23 | $10.75 | $10.82 | 51,300 | — | — |
| 1997-05-22 | $10.79 | $10.87 | 39,300 | — | — |
| 1997-05-21 | $10.79 | $10.87 | 94,500 | — | — |
| 1997-05-20 | $10.63 | $10.70 | 50,100 | — | — |
| 1997-05-19 | $10.50 | $10.57 | 24,300 | — | — |
| 1997-05-16 | $10.50 | $10.57 | 20,400 | — | — |
| 1997-05-15 | $10.42 | $10.49 | 75,300 | — | — |
| 1997-05-14 | $10.50 | $10.57 | 182,400 | — | — |
| 1997-05-13 | $10.42 | $10.49 | 1,855,200 | — | — |
| 1997-05-12 | $10.54 | $10.61 | 277,200 | — | — |
| 1997-05-09 | $10.29 | $10.36 | 710,400 | — | — |
| 1997-05-08 | $10.29 | $10.36 | 218,100 | — | — |
| 1997-05-07 | $10.21 | $10.28 | 333,600 | — | — |
| 1997-05-06 | $10.17 | $10.24 | 281,700 | — | — |
| 1997-05-05 | $10.29 | $10.36 | 98,700 | — | — |
| 1997-05-02 | $10.13 | $10.19 | 1,107,600 | — | — |
| 1997-05-01 | $10.04 | $10.11 | 960,300 | — | — |
| 1997-04-30 | $9.85 | $9.85 | 26,700 | — | — |
| 1997-04-29 | $9.96 | $9.96 | 298,500 | — | — |
| 1997-04-28 | $9.92 | $9.92 | 241,500 | — | — |
| 1997-04-25 | $9.79 | $9.79 | 44,100 | — | — |
| 1997-04-24 | $9.81 | $9.81 | 201,600 | — | — |
| 1997-04-23 | $9.58 | $9.58 | 57,300 | — | — |
| 1997-04-22 | $9.58 | $9.58 | 74,700 | — | — |
| 1997-04-21 | $9.58 | $9.58 | 239,400 | — | — |
| 1997-04-18 | $9.58 | $9.58 | 23,100 | — | — |
| 1997-04-17 | $9.54 | $9.54 | 99,000 | — | — |
| 1997-04-16 | $9.46 | $9.46 | 90,600 | — | — |
| 1997-04-15 | $9.42 | $9.42 | 197,400 | — | — |
| 1997-04-14 | $9.21 | $9.21 | 249,000 | — | — |
| 1997-04-11 | $9.25 | $9.25 | 157,500 | — | — |
| 1997-04-10 | $9.75 | $9.75 | 63,300 | — | — |
| 1997-04-09 | $9.71 | $9.71 | 87,900 | — | — |
| 1997-04-08 | $9.83 | $9.83 | 307,800 | — | — |
| 1997-04-07 | $9.50 | $9.50 | 300,900 | — | — |
| 1997-04-04 | $9.25 | $9.25 | 89,700 | — | — |
| 1997-04-03 | $9.33 | $9.33 | 183,000 | — | — |
| 1997-04-02 | $9.42 | $9.42 | 259,800 | — | — |
| 1997-04-01 | $9.50 | $9.50 | 651,600 | — | — |
| 1997-03-31 | $9.23 | $9.23 | 741,900 | — | — |
| 1997-03-27 | $9.63 | $9.62 | 106,500 | — | — |
| 1997-03-26 | $9.79 | $9.79 | 214,800 | — | — |
| 1997-03-25 | $9.83 | $9.83 | 266,400 | — | — |
| 1997-03-24 | $9.75 | $9.75 | 212,700 | — | — |
| 1997-03-21 | $9.79 | $9.79 | 163,200 | — | — |
| 1997-03-20 | $9.71 | $9.71 | 235,800 | — | — |
| 1997-03-19 | $9.88 | $9.87 | 508,800 | — | — |
| 1997-03-18 | $9.81 | $9.81 | 273,900 | — | — |
| 1997-03-17 | $10.21 | $10.21 | 123,000 | — | — |
| 1997-03-14 | $10.29 | $10.29 | 258,000 | — | — |
| 1997-03-13 | $10.29 | $10.29 | 437,100 | — | — |
| 1997-03-12 | $10.54 | $10.54 | 355,500 | — | — |
| 1997-03-11 | $10.75 | $10.75 | 138,900 | — | — |
| 1997-03-10 | $10.42 | $10.42 | 101,400 | — | — |
| 1997-03-07 | $10.42 | $10.42 | 123,900 | — | — |
| 1997-03-06 | $10.33 | $10.33 | 350,700 | — | — |
| 1997-03-05 | $10.08 | $10.08 | 94,500 | — | — |
| 1997-03-04 | $10.08 | $10.08 | 37,800 | — | — |
| 1997-03-03 | $10.08 | $10.08 | 74,100 | — | — |
| 1997-02-28 | $10.13 | $10.12 | 217,200 | — | — |
| 1997-02-27 | $10.29 | $10.29 | 896,100 | — | — |
| 1997-02-26 | $10.00 | $10.00 | 32,700 | — | — |
| 1997-02-25 | $10.00 | $10.00 | 101,700 | — | — |
| 1997-02-24 | $10.04 | $10.04 | 377,700 | — | — |
| 1997-02-21 | $9.96 | $9.96 | 189,000 | — | — |
| 1997-02-20 | $10.00 | $10.00 | 278,400 | — | — |
| 1997-02-19 | $10.04 | $10.04 | 160,800 | — | — |
| 1997-02-18 | $9.96 | $9.96 | 63,900 | — | — |
| 1997-02-14 | $10.00 | $10.00 | 102,000 | — | — |
| 1997-02-13 | $9.96 | $9.96 | 571,500 | — | — |
| 1997-02-12 | $9.88 | $9.87 | 84,000 | — | — |
| 1997-02-11 | $9.92 | $9.92 | 82,200 | — | — |
| 1997-02-10 | $9.83 | $9.83 | 96,600 | — | — |
| 1997-02-07 | $9.92 | $9.92 | 689,700 | — | — |
| 1997-02-06 | $9.81 | $9.81 | 351,600 | — | — |
| 1997-02-05 | $9.83 | $9.83 | 589,200 | — | — |
| 1997-02-04 | $9.75 | $9.75 | 151,500 | — | — |
| 1997-02-03 | $9.54 | $9.54 | 228,300 | — | — |
| 1997-01-31 | $9.50 | $9.50 | 72,000 | — | — |
| 1997-01-30 | $9.54 | $9.54 | 134,400 | — | — |
| 1997-01-29 | $9.46 | $9.46 | 152,400 | — | — |
| 1997-01-28 | $9.42 | $9.42 | 113,700 | — | — |
| 1997-01-27 | $9.50 | $9.50 | 236,700 | — | — |
| 1997-01-24 | $9.44 | $9.44 | 82,500 | — | — |
| 1997-01-23 | $9.42 | $9.42 | 191,400 | — | — |
| 1997-01-22 | $9.50 | $9.50 | 134,400 | — | — |
| 1997-01-21 | $9.46 | $9.46 | 177,600 | — | — |
| 1997-01-20 | $9.42 | $9.42 | 469,500 | — | — |
| 1997-01-17 | $9.33 | $9.33 | 137,700 | — | — |
| 1997-01-16 | $9.33 | $9.33 | 58,500 | — | — |
| 1997-01-15 | $9.33 | $9.33 | 160,500 | — | — |
| 1997-01-14 | $9.29 | $9.29 | 241,500 | — | — |
| 1997-01-13 | $9.21 | $9.21 | 330,300 | — | — |
| 1997-01-10 | $9.02 | $9.02 | 272,100 | — | — |
| 1997-01-09 | $8.88 | $8.87 | 168,300 | — | — |
| 1997-01-08 | $8.85 | $8.85 | 218,100 | — | — |
| 1997-01-07 | $8.81 | $8.81 | 411,900 | — | — |
| 1997-01-06 | $8.63 | $8.62 | 94,200 | — | — |
| 1997-01-03 | $8.58 | $8.58 | 99,000 | — | — |
| 1997-01-02 | $8.50 | $8.50 | 194,700 | — | — |