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
- 1987-03-26 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 | $13.33 | $15.04 | 4,880 | — | — |
| 1997-12-30 | $13.47 | $15.20 | 10,648 | — | — |
| 1997-12-29 | $13.35 | $15.08 | 16,194 | — | — |
| 1997-12-26 | $13.30 | $15.01 | 5,546 | — | — |
| 1997-12-24 | $13.19 | $14.82 | 20,409 | — | — |
| 1997-12-23 | $13.47 | $15.14 | 19,521 | — | — |
| 1997-12-22 | $13.44 | $15.11 | 10,204 | — | — |
| 1997-12-19 | $13.50 | $15.17 | 15,750 | — | — |
| 1997-12-18 | $13.58 | $15.27 | 10,426 | — | — |
| 1997-12-17 | $13.92 | $15.65 | 6,655 | — | — |
| 1997-12-16 | $13.95 | $15.68 | 11,092 | — | — |
| 1997-12-15 | $13.81 | $15.52 | 5,768 | — | — |
| 1997-12-12 | $13.75 | $15.46 | 3,328 | — | — |
| 1997-12-11 | $13.81 | $15.52 | 7,542 | — | — |
| 1997-12-10 | $14.09 | $15.84 | 9,317 | — | — |
| 1997-12-09 | $14.17 | $15.93 | 3,993 | — | — |
| 1997-12-08 | $14.20 | $15.96 | 11,535 | — | — |
| 1997-12-05 | $14.03 | $15.77 | 13,976 | — | — |
| 1997-12-04 | $14.06 | $15.80 | 18,190 | — | — |
| 1997-12-03 | $14.00 | $15.74 | 19,521 | — | — |
| 1997-12-02 | $13.97 | $15.71 | 16,638 | — | — |
| 1997-12-01 | $13.97 | $15.71 | 16,416 | — | — |
| 1997-11-28 | $13.72 | $15.42 | 444 | — | — |
| 1997-11-26 | $13.75 | $15.46 | 19,965 | — | — |
| 1997-11-25 | $13.38 | $15.04 | 6,655 | — | — |
| 1997-11-24 | $13.44 | $15.11 | 28,173 | — | — |
| 1997-11-21 | $13.50 | $15.17 | 8,208 | — | — |
| 1997-11-20 | $13.35 | $15.01 | 13,976 | — | — |
| 1997-11-19 | $13.16 | $14.79 | 11,092 | — | — |
| 1997-11-18 | $13.02 | $14.63 | 23,071 | — | — |
| 1997-11-17 | $12.93 | $14.54 | 91,174 | — | — |
| 1997-11-14 | $12.96 | $14.57 | 22,183 | — | — |
| 1997-11-13 | $12.96 | $14.57 | 53,684 | — | — |
| 1997-11-12 | $12.99 | $14.60 | 20,409 | — | — |
| 1997-11-11 | $12.90 | $14.51 | 42,148 | — | — |
| 1997-11-10 | $12.79 | $14.38 | 34,162 | — | — |
| 1997-11-07 | $12.40 | $13.94 | 28,617 | — | — |
| 1997-11-06 | $12.34 | $13.87 | 17,747 | — | — |
| 1997-11-05 | $12.06 | $13.56 | 27,286 | — | — |
| 1997-11-04 | $11.89 | $13.37 | 30,835 | — | — |
| 1997-11-03 | $11.92 | $13.40 | 9,761 | — | — |
| 1997-10-31 | $11.97 | $13.46 | 27,064 | — | — |
| 1997-10-30 | $11.86 | $13.33 | 28,617 | — | — |
| 1997-10-29 | $11.72 | $13.18 | 9,317 | — | — |
| 1997-10-28 | $11.38 | $12.80 | 51,022 | — | — |
| 1997-10-27 | $11.58 | $13.02 | 17,081 | — | — |
| 1997-10-24 | $11.86 | $13.33 | 19,521 | — | — |
| 1997-10-23 | $11.92 | $13.40 | 13,754 | — | — |
| 1997-10-22 | $12.31 | $13.84 | 15,085 | — | — |
| 1997-10-21 | $12.34 | $13.87 | 5,546 | — | — |
| 1997-10-20 | $12.37 | $13.90 | 7,542 | — | — |
| 1997-10-17 | $12.42 | $13.97 | 36,381 | — | — |
| 1997-10-16 | $12.85 | $14.44 | 30,169 | — | — |
| 1997-10-15 | $12.96 | $14.57 | 17,469 | — | — |
| 1997-10-14 | $13.03 | $14.64 | 10,260 | — | — |
| 1997-10-13 | $13.14 | $14.77 | 17,192 | — | — |
| 1997-10-10 | $13.21 | $14.85 | 142,805 | — | — |
| 1997-10-09 | $13.12 | $14.75 | 9,705 | — | — |
| 1997-10-08 | $13.10 | $14.72 | 15,251 | — | — |
| 1997-10-07 | $13.19 | $14.82 | 8,319 | — | — |
| 1997-10-06 | $13.12 | $14.75 | 19,965 | — | — |
| 1997-10-03 | $13.34 | $15.00 | 20,797 | — | — |
| 1997-10-02 | $13.12 | $14.75 | 30,225 | — | — |
| 1997-10-01 | $13.10 | $14.72 | 3,050 | — | — |
| 1997-09-30 | $13.07 | $14.70 | 36,603 | — | — |
| 1997-09-29 | $13.07 | $14.70 | 8,873 | — | — |
| 1997-09-26 | $13.16 | $14.80 | 83,188 | — | — |
| 1997-09-25 | $13.16 | $14.73 | 29,670 | — | — |
| 1997-09-24 | $13.16 | $14.73 | 103,153 | — | — |
| 1997-09-23 | $13.16 | $14.73 | 23,570 | — | — |
| 1997-09-22 | $13.28 | $14.86 | 54,072 | — | — |
| 1997-09-19 | $13.34 | $14.93 | 38,821 | — | — |
| 1997-09-18 | $13.37 | $14.96 | 14,142 | — | — |
| 1997-09-17 | $13.37 | $14.96 | 36,325 | — | — |
| 1997-09-16 | $13.32 | $14.91 | 23,847 | — | — |
| 1997-09-15 | $12.94 | $14.48 | 18,579 | — | — |
| 1997-09-12 | $12.98 | $14.53 | 13,310 | — | — |
| 1997-09-11 | $12.76 | $14.28 | 10,814 | — | — |
| 1997-09-10 | $12.78 | $14.30 | 9,151 | — | — |
| 1997-09-09 | $12.62 | $14.13 | 8,873 | — | — |
| 1997-09-08 | $12.60 | $14.10 | 19,965 | — | — |
| 1997-09-05 | $12.71 | $14.23 | 15,528 | — | — |
| 1997-09-04 | $12.49 | $13.98 | 20,520 | — | — |
| 1997-09-03 | $12.33 | $13.80 | 16,915 | — | — |
| 1997-09-02 | $12.26 | $13.72 | 56,013 | — | — |
| 1997-08-29 | $12.17 | $13.62 | 9,705 | — | — |
| 1997-08-28 | $12.17 | $13.62 | 18,579 | — | — |
| 1997-08-27 | $12.17 | $13.62 | 10,537 | — | — |
| 1997-08-26 | $12.13 | $13.57 | 15,806 | — | — |
| 1997-08-25 | $12.24 | $13.70 | 13,033 | — | — |
| 1997-08-22 | $12.04 | $13.47 | 7,764 | — | — |
| 1997-08-21 | $11.95 | $13.37 | 32,720 | — | — |
| 1997-08-20 | $12.17 | $13.62 | 23,015 | — | — |
| 1997-08-19 | $11.92 | $13.35 | 10,260 | — | — |
| 1997-08-18 | $11.63 | $13.02 | 35,493 | — | — |
| 1997-08-15 | $11.79 | $13.19 | 97,884 | — | — |
| 1997-08-14 | $11.83 | $13.24 | 122,840 | — | — |
| 1997-08-13 | $11.27 | $12.61 | 100,934 | — | — |
| 1997-08-12 | $11.02 | $12.34 | 106,480 | — | — |
| 1997-08-11 | $10.86 | $12.16 | 19,965 | — | — |
| 1997-08-08 | $10.86 | $12.16 | 8,319 | — | — |
| 1997-08-07 | $10.91 | $12.21 | 30,502 | — | — |
| 1997-08-06 | $10.86 | $12.16 | 15,251 | — | — |
| 1997-08-05 | $10.80 | $12.08 | 6,655 | — | — |
| 1997-08-04 | $10.80 | $12.08 | 9,428 | — | — |
| 1997-08-01 | $10.75 | $12.03 | 10,260 | — | — |
| 1997-07-31 | $10.77 | $12.06 | 11,924 | — | — |
| 1997-07-30 | $10.55 | $11.81 | 7,764 | — | — |
| 1997-07-29 | $10.46 | $11.71 | 6,100 | — | — |
| 1997-07-28 | $10.32 | $11.55 | 9,705 | — | — |
| 1997-07-25 | $10.46 | $11.71 | 8,596 | — | — |
| 1997-07-24 | $10.50 | $11.76 | 11,369 | — | — |
| 1997-07-23 | $10.46 | $11.71 | 22,183 | — | — |
| 1997-07-22 | $10.10 | $11.30 | 42,426 | — | — |
| 1997-07-21 | $10.12 | $11.33 | 4,991 | — | — |
| 1997-07-18 | $10.14 | $11.35 | 7,764 | — | — |
| 1997-07-17 | $10.17 | $11.38 | 75,978 | — | — |
| 1997-07-16 | $10.28 | $11.50 | 6,378 | — | — |
| 1997-07-15 | $10.14 | $11.35 | 21,906 | — | — |
| 1997-07-14 | $10.14 | $11.35 | 18,856 | — | — |
| 1997-07-11 | $10.26 | $11.48 | 11,369 | — | — |
| 1997-07-10 | $10.19 | $11.40 | 7,764 | — | — |
| 1997-07-09 | $10.23 | $11.45 | 7,210 | — | — |
| 1997-07-08 | $10.32 | $11.55 | 17,192 | — | — |
| 1997-07-07 | $10.14 | $11.35 | 28,284 | — | — |
| 1997-07-03 | $10.10 | $11.30 | 3,328 | — | — |
| 1997-07-02 | $10.10 | $11.30 | 22,183 | — | — |
| 1997-07-01 | $10.19 | $11.40 | 39,653 | — | — |
| 1997-06-30 | $10.19 | $11.40 | 82,356 | — | — |
| 1997-06-27 | $9.65 | $10.80 | 16,360 | — | — |
| 1997-06-26 | $9.51 | $10.65 | 44,367 | — | — |
| 1997-06-25 | $9.44 | $10.51 | 47,140 | — | — |
| 1997-06-24 | $9.38 | $10.43 | 31,889 | — | — |
| 1997-06-23 | $9.24 | $10.28 | 19,133 | — | — |
| 1997-06-20 | $9.29 | $10.33 | 8,319 | — | — |
| 1997-06-19 | $9.33 | $10.38 | 38,544 | — | — |
| 1997-06-18 | $9.06 | $10.08 | 3,328 | — | — |
| 1997-06-17 | $9.06 | $10.08 | 9,151 | — | — |
| 1997-06-16 | $9.02 | $10.03 | 8,596 | — | — |
| 1997-06-13 | $9.02 | $10.03 | 19,410 | — | — |
| 1997-06-12 | $9.02 | $10.03 | 54,072 | — | — |
| 1997-06-11 | $9.06 | $10.08 | 11,924 | — | — |
| 1997-06-10 | $9.20 | $10.23 | 5,823 | — | — |
| 1997-06-09 | $9.29 | $10.33 | 8,041 | — | — |
| 1997-06-06 | $9.38 | $10.43 | 9,983 | — | — |
| 1997-06-05 | $9.33 | $10.38 | 8,596 | — | — |
| 1997-06-04 | $9.11 | $10.13 | 3,605 | — | — |
| 1997-06-03 | $9.06 | $10.08 | 2,218 | — | — |
| 1997-06-02 | $8.97 | $9.98 | 23,847 | — | — |
| 1997-05-30 | $9.06 | $10.08 | 13,310 | — | — |
| 1997-05-29 | $9.06 | $10.08 | 7,764 | — | — |
| 1997-05-28 | $9.02 | $10.03 | 9,705 | — | — |
| 1997-05-27 | $9.02 | $10.03 | 3,605 | — | — |
| 1997-05-23 | $9.11 | $10.13 | 24,956 | — | — |
| 1997-05-22 | $8.84 | $9.83 | 2,218 | — | — |
| 1997-05-21 | $8.79 | $9.78 | 13,310 | — | — |
| 1997-05-20 | $8.56 | $9.53 | 5,269 | — | — |
| 1997-05-19 | $8.43 | $9.38 | 3,328 | — | — |
| 1997-05-16 | $8.38 | $9.33 | 9,428 | — | — |
| 1997-05-15 | $8.38 | $9.33 | 832 | — | — |
| 1997-05-14 | $8.38 | $9.33 | 27,729 | — | — |
| 1997-05-13 | $8.38 | $9.33 | 25,234 | — | — |
| 1997-05-12 | $8.29 | $9.23 | 66,827 | — | — |
| 1997-05-09 | $8.47 | $9.43 | 38,266 | — | — |
| 1997-05-08 | $8.29 | $9.23 | 4,159 | — | — |
| 1997-05-07 | $8.29 | $9.23 | 55,181 | — | — |
| 1997-05-06 | $8.20 | $9.13 | 11,646 | — | — |
| 1997-05-05 | $8.38 | $9.33 | 832 | — | — |
| 1997-05-02 | $8.38 | $9.33 | 56,845 | — | — |
| 1997-05-01 | $8.29 | $9.23 | 47,971 | — | — |
| 1997-04-30 | $8.29 | $9.23 | 8,319 | — | — |
| 1997-04-29 | $8.38 | $9.33 | 27,452 | — | — |
| 1997-04-28 | $8.29 | $9.23 | 15,528 | — | — |
| 1997-04-25 | $8.29 | $9.23 | 28,006 | — | — |
| 1997-04-24 | $8.25 | $9.18 | 13,033 | — | — |
| 1997-04-23 | $8.25 | $9.18 | 80,969 | — | — |
| 1997-04-22 | $8.29 | $9.23 | 6,655 | — | — |
| 1997-04-21 | $8.47 | $9.43 | 10,260 | — | — |
| 1997-04-18 | $8.52 | $9.48 | 17,747 | — | — |
| 1997-04-17 | $8.47 | $9.43 | 23,293 | — | — |
| 1997-04-16 | $8.56 | $9.53 | 9,151 | — | — |
| 1997-04-15 | $8.61 | $9.58 | 46,585 | — | — |
| 1997-04-14 | $8.66 | $9.63 | 23,847 | — | — |
| 1997-04-11 | $8.79 | $9.78 | 88,456 | — | — |
| 1997-04-10 | $8.84 | $9.83 | 8,596 | — | — |
| 1997-04-09 | $8.88 | $9.88 | 3,050 | — | — |
| 1997-04-08 | $8.88 | $9.88 | 277 | — | — |
| 1997-04-07 | $8.88 | $9.88 | 0 | — | — |
| 1997-04-04 | $8.88 | $9.88 | 1,664 | — | — |
| 1997-04-03 | $8.84 | $9.83 | 3,328 | — | — |
| 1997-04-02 | $8.93 | $9.93 | 12,201 | — | — |
| 1997-04-01 | $8.93 | $9.93 | 6,100 | — | — |
| 1997-03-31 | $9.06 | $10.08 | 6,932 | — | — |
| 1997-03-27 | $9.11 | $10.13 | 0 | — | — |
| 1997-03-26 | $9.11 | $10.13 | 5,823 | — | — |
| 1997-03-25 | $9.20 | $10.17 | 10,537 | — | — |
| 1997-03-24 | $9.15 | $10.12 | 1,664 | — | — |
| 1997-03-21 | $9.20 | $10.17 | 2,218 | — | — |
| 1997-03-20 | $9.15 | $10.12 | 3,050 | — | — |
| 1997-03-19 | $9.11 | $10.07 | 13,865 | — | — |
| 1997-03-18 | $9.38 | $10.37 | 1,109 | — | — |
| 1997-03-17 | $9.33 | $10.32 | 13,310 | — | — |
| 1997-03-14 | $9.33 | $10.32 | 22,461 | — | — |
| 1997-03-13 | $9.24 | $10.22 | 20,797 | — | — |
| 1997-03-12 | $8.97 | $9.92 | 28,006 | — | — |
| 1997-03-11 | $9.02 | $9.97 | 23,570 | — | — |
| 1997-03-10 | $9.02 | $9.97 | 46,308 | — | — |
| 1997-03-07 | $8.97 | $9.92 | 26,897 | — | — |
| 1997-03-06 | $9.02 | $9.97 | 102,875 | — | — |
| 1997-03-05 | $9.29 | $10.27 | 134,764 | — | — |
| 1997-03-04 | $9.38 | $10.37 | 4,991 | — | — |
| 1997-03-03 | $9.47 | $10.47 | 24,956 | — | — |
| 1997-02-28 | $9.65 | $10.67 | 44,921 | — | — |
| 1997-02-27 | $9.11 | $10.07 | 41,316 | — | — |
| 1997-02-26 | $8.84 | $9.77 | 21,074 | — | — |
| 1997-02-25 | $8.88 | $9.82 | 8,041 | — | — |
| 1997-02-24 | $8.70 | $9.62 | 40,485 | — | — |
| 1997-02-21 | $8.52 | $9.43 | 21,351 | — | — |
| 1997-02-20 | $8.43 | $9.33 | 45,476 | — | — |
| 1997-02-19 | $8.16 | $9.03 | 70,432 | — | — |
| 1997-02-18 | $7.93 | $8.78 | 4,159 | — | — |
| 1997-02-14 | $7.75 | $8.58 | 7,210 | — | — |
| 1997-02-13 | $7.75 | $8.58 | 9,428 | — | — |
| 1997-02-12 | $7.66 | $8.48 | 75,423 | — | — |
| 1997-02-11 | $7.75 | $8.58 | 44,367 | — | — |
| 1997-02-10 | $7.80 | $8.63 | 16,638 | — | — |
| 1997-02-07 | $7.89 | $8.73 | 34,384 | — | — |
| 1997-02-06 | $7.89 | $8.73 | 0 | — | — |
| 1997-02-05 | $7.89 | $8.73 | 832 | — | — |
| 1997-02-04 | $7.80 | $8.63 | 5,546 | — | — |
| 1997-02-03 | $7.89 | $8.73 | 4,714 | — | — |
| 1997-01-31 | $7.84 | $8.68 | 1,664 | — | — |
| 1997-01-30 | $7.84 | $8.68 | 13,587 | — | — |
| 1997-01-29 | $7.84 | $8.68 | 1,664 | — | — |
| 1997-01-28 | $7.84 | $8.68 | 8,319 | — | — |
| 1997-01-27 | $7.93 | $8.78 | 1,386 | — | — |
| 1997-01-24 | $7.89 | $8.73 | 4,159 | — | — |
| 1997-01-23 | $7.89 | $8.73 | 3,882 | — | — |
| 1997-01-22 | $7.84 | $8.68 | 19,133 | — | — |
| 1997-01-21 | $7.80 | $8.63 | 8,319 | — | — |
| 1997-01-20 | $7.84 | $8.68 | 3,882 | — | — |
| 1997-01-17 | $7.84 | $8.68 | 12,201 | — | — |
| 1997-01-16 | $7.93 | $8.78 | 6,932 | — | — |
| 1997-01-15 | $7.80 | $8.63 | 11,646 | — | — |
| 1997-01-14 | $7.57 | $8.38 | 60,727 | — | — |
| 1997-01-13 | $7.53 | $8.33 | 44,089 | — | — |
| 1997-01-10 | $7.98 | $8.83 | 20,242 | — | — |
| 1997-01-09 | $7.93 | $8.78 | 8,596 | — | — |
| 1997-01-08 | $7.84 | $8.68 | 2,773 | — | — |
| 1997-01-07 | $7.75 | $8.58 | 18,856 | — | — |
| 1997-01-06 | $7.57 | $8.38 | 2,218 | — | — |
| 1997-01-03 | $7.53 | $8.33 | 277 | — | — |
| 1997-01-02 | $7.57 | $8.38 | 9,151 | — | — |