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
- 1973-02-21 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 | $13.67 | $30.03 | 132,400 | — | — |
| 1997-12-30 | $13.61 | $29.89 | 185,600 | — | — |
| 1997-12-29 | $13.59 | $29.86 | 88,800 | — | — |
| 1997-12-26 | $13.48 | $29.62 | 114,400 | — | — |
| 1997-12-24 | $13.52 | $29.69 | 57,200 | — | — |
| 1997-12-23 | $13.55 | $29.76 | 263,200 | — | — |
| 1997-12-22 | $13.34 | $29.31 | 242,000 | — | — |
| 1997-12-19 | $13.05 | $28.66 | 212,400 | — | — |
| 1997-12-18 | $12.94 | $28.42 | 132,400 | — | — |
| 1997-12-17 | $12.88 | $28.28 | 375,600 | — | — |
| 1997-12-16 | $12.95 | $28.45 | 89,600 | — | — |
| 1997-12-15 | $12.86 | $28.25 | 85,600 | — | — |
| 1997-12-12 | $12.72 | $27.94 | 102,800 | — | — |
| 1997-12-11 | $12.52 | $27.49 | 90,000 | — | — |
| 1997-12-10 | $12.72 | $27.94 | 123,600 | — | — |
| 1997-12-09 | $12.63 | $27.73 | 85,600 | — | — |
| 1997-12-08 | $12.69 | $27.87 | 43,600 | — | — |
| 1997-12-05 | $12.73 | $27.97 | 218,400 | — | — |
| 1997-12-04 | $12.66 | $27.80 | 120,800 | — | — |
| 1997-12-03 | $12.70 | $27.90 | 108,000 | — | — |
| 1997-12-02 | $12.75 | $28.01 | 270,000 | — | — |
| 1997-12-01 | $12.80 | $28.11 | 170,800 | — | — |
| 1997-11-28 | $12.72 | $27.94 | 63,200 | — | — |
| 1997-11-26 | $12.70 | $27.90 | 70,800 | — | — |
| 1997-11-25 | $12.72 | $27.94 | 132,000 | — | — |
| 1997-11-24 | $12.56 | $27.59 | 182,400 | — | — |
| 1997-11-21 | $12.56 | $27.59 | 85,200 | — | — |
| 1997-11-20 | $12.41 | $27.25 | 932,000 | — | — |
| 1997-11-19 | $12.23 | $26.87 | 179,200 | — | — |
| 1997-11-18 | $12.13 | $26.63 | 338,400 | — | — |
| 1997-11-17 | $12.22 | $26.84 | 208,000 | — | — |
| 1997-11-14 | $12.22 | $26.84 | 162,800 | — | — |
| 1997-11-13 | $12.20 | $26.81 | 74,400 | — | — |
| 1997-11-12 | $12.19 | $26.77 | 148,400 | — | — |
| 1997-11-11 | $12.19 | $26.77 | 82,800 | — | — |
| 1997-11-10 | $12.13 | $26.63 | 124,400 | — | — |
| 1997-11-07 | $11.97 | $26.29 | 255,600 | — | — |
| 1997-11-06 | $12.03 | $26.43 | 254,000 | — | — |
| 1997-11-05 | $12.02 | $26.39 | 101,200 | — | — |
| 1997-11-04 | $12.06 | $26.50 | 139,600 | — | — |
| 1997-11-03 | $12.16 | $26.70 | 752,400 | — | — |
| 1997-10-31 | $12.11 | $26.60 | 550,800 | — | — |
| 1997-10-30 | $12.00 | $26.36 | 278,800 | — | — |
| 1997-10-29 | $12.02 | $26.39 | 570,000 | — | — |
| 1997-10-28 | $11.98 | $26.32 | 567,600 | — | — |
| 1997-10-27 | $11.94 | $26.22 | 512,000 | — | — |
| 1997-10-24 | $11.98 | $26.32 | 465,200 | — | — |
| 1997-10-23 | $11.86 | $26.05 | 403,200 | — | — |
| 1997-10-22 | $11.94 | $26.22 | 155,600 | — | — |
| 1997-10-21 | $12.00 | $26.36 | 280,800 | — | — |
| 1997-10-20 | $11.86 | $26.05 | 248,000 | — | — |
| 1997-10-17 | $11.75 | $25.81 | 132,800 | — | — |
| 1997-10-16 | $11.83 | $25.98 | 154,400 | — | — |
| 1997-10-15 | $11.91 | $26.15 | 138,800 | — | — |
| 1997-10-14 | $11.91 | $26.15 | 197,600 | — | — |
| 1997-10-13 | $11.88 | $26.08 | 410,800 | — | — |
| 1997-10-10 | $11.72 | $25.74 | 166,400 | — | — |
| 1997-10-09 | $11.67 | $25.64 | 114,800 | — | — |
| 1997-10-08 | $11.66 | $25.60 | 2,528,000 | — | — |
| 1997-10-07 | $11.91 | $25.79 | 188,800 | — | — |
| 1997-10-06 | $11.97 | $25.92 | 58,800 | — | — |
| 1997-10-03 | $11.95 | $25.89 | 104,800 | — | — |
| 1997-10-02 | $11.95 | $25.89 | 124,000 | — | — |
| 1997-10-01 | $11.95 | $25.89 | 362,400 | — | — |
| 1997-09-30 | $11.80 | $25.55 | 410,800 | — | — |
| 1997-09-29 | $11.81 | $25.58 | 616,000 | — | — |
| 1997-09-26 | $11.75 | $25.45 | 247,600 | — | — |
| 1997-09-25 | $11.64 | $25.21 | 259,200 | — | — |
| 1997-09-24 | $11.61 | $25.15 | 304,800 | — | — |
| 1997-09-23 | $11.64 | $25.21 | 192,800 | — | — |
| 1997-09-22 | $11.61 | $25.15 | 95,200 | — | — |
| 1997-09-19 | $11.52 | $24.94 | 173,200 | — | — |
| 1997-09-18 | $11.58 | $25.08 | 94,800 | — | — |
| 1997-09-17 | $11.53 | $24.98 | 149,600 | — | — |
| 1997-09-16 | $11.58 | $25.08 | 239,200 | — | — |
| 1997-09-15 | $11.42 | $24.74 | 291,200 | — | — |
| 1997-09-12 | $11.45 | $24.81 | 88,800 | — | — |
| 1997-09-11 | $11.28 | $24.43 | 91,200 | — | — |
| 1997-09-10 | $11.27 | $24.40 | 87,200 | — | — |
| 1997-09-09 | $11.30 | $24.47 | 114,400 | — | — |
| 1997-09-08 | $11.28 | $24.43 | 145,200 | — | — |
| 1997-09-05 | $11.25 | $24.37 | 176,800 | — | — |
| 1997-09-04 | $11.23 | $24.33 | 102,000 | — | — |
| 1997-09-03 | $11.17 | $24.20 | 403,200 | — | — |
| 1997-09-02 | $11.23 | $24.33 | 190,000 | — | — |
| 1997-08-29 | $11.11 | $24.06 | 104,400 | — | — |
| 1997-08-28 | $11.09 | $24.03 | 89,200 | — | — |
| 1997-08-27 | $11.13 | $24.10 | 127,600 | — | — |
| 1997-08-26 | $11.11 | $24.06 | 120,800 | — | — |
| 1997-08-25 | $11.13 | $24.10 | 72,400 | — | — |
| 1997-08-22 | $11.13 | $24.10 | 86,000 | — | — |
| 1997-08-21 | $11.11 | $24.06 | 474,800 | — | — |
| 1997-08-20 | $11.22 | $24.30 | 83,200 | — | — |
| 1997-08-19 | $11.28 | $24.43 | 419,200 | — | — |
| 1997-08-18 | $11.16 | $24.16 | 194,800 | — | — |
| 1997-08-15 | $11.23 | $24.33 | 110,400 | — | — |
| 1997-08-14 | $11.30 | $24.47 | 68,800 | — | — |
| 1997-08-13 | $11.44 | $24.77 | 283,600 | — | — |
| 1997-08-12 | $11.36 | $24.60 | 84,400 | — | — |
| 1997-08-11 | $11.42 | $24.74 | 113,200 | — | — |
| 1997-08-08 | $11.36 | $24.60 | 178,400 | — | — |
| 1997-08-07 | $11.47 | $24.84 | 215,600 | — | — |
| 1997-08-06 | $11.48 | $24.87 | 88,800 | — | — |
| 1997-08-05 | $11.50 | $24.91 | 184,400 | — | — |
| 1997-08-04 | $11.44 | $24.77 | 200,800 | — | — |
| 1997-08-01 | $11.41 | $24.71 | 226,800 | — | — |
| 1997-07-31 | $11.39 | $24.67 | 154,400 | — | — |
| 1997-07-30 | $11.38 | $24.64 | 136,800 | — | — |
| 1997-07-29 | $11.33 | $24.54 | 221,600 | — | — |
| 1997-07-28 | $11.28 | $24.43 | 283,600 | — | — |
| 1997-07-25 | $11.33 | $24.54 | 74,400 | — | — |
| 1997-07-24 | $11.28 | $24.43 | 165,200 | — | — |
| 1997-07-23 | $11.31 | $24.50 | 94,400 | — | — |
| 1997-07-22 | $11.39 | $24.67 | 103,200 | — | — |
| 1997-07-21 | $11.31 | $24.50 | 106,000 | — | — |
| 1997-07-18 | $11.34 | $24.57 | 178,000 | — | — |
| 1997-07-17 | $11.39 | $24.67 | 76,000 | — | — |
| 1997-07-16 | $11.42 | $24.74 | 126,800 | — | — |
| 1997-07-15 | $11.39 | $24.67 | 199,600 | — | — |
| 1997-07-14 | $11.34 | $24.57 | 75,200 | — | — |
| 1997-07-11 | $11.38 | $24.64 | 81,600 | — | — |
| 1997-07-10 | $11.38 | $24.64 | 189,200 | — | — |
| 1997-07-09 | $11.31 | $24.50 | 192,400 | — | — |
| 1997-07-08 | $11.39 | $24.67 | 2,764,400 | — | — |
| 1997-07-07 | $11.56 | $24.68 | 114,000 | — | — |
| 1997-07-03 | $11.50 | $24.55 | 68,400 | — | — |
| 1997-07-02 | $11.38 | $24.28 | 171,200 | — | — |
| 1997-07-01 | $11.44 | $24.42 | 159,200 | — | — |
| 1997-06-30 | $11.38 | $24.28 | 406,800 | — | — |
| 1997-06-27 | $11.27 | $24.05 | 161,200 | — | — |
| 1997-06-26 | $11.19 | $23.88 | 126,400 | — | — |
| 1997-06-25 | $11.25 | $24.02 | 407,200 | — | — |
| 1997-06-24 | $11.30 | $24.12 | 188,400 | — | — |
| 1997-06-23 | $11.31 | $24.15 | 173,600 | — | — |
| 1997-06-20 | $11.25 | $24.02 | 320,000 | — | — |
| 1997-06-19 | $11.34 | $24.22 | 151,200 | — | — |
| 1997-06-18 | $11.25 | $24.02 | 475,200 | — | — |
| 1997-06-17 | $11.03 | $23.55 | 474,400 | — | — |
| 1997-06-16 | $10.94 | $23.35 | 132,400 | — | — |
| 1997-06-13 | $10.88 | $23.22 | 103,600 | — | — |
| 1997-06-12 | $10.78 | $23.02 | 402,000 | — | — |
| 1997-06-11 | $10.66 | $22.75 | 194,800 | — | — |
| 1997-06-10 | $10.69 | $22.82 | 95,200 | — | — |
| 1997-06-09 | $10.63 | $22.68 | 388,800 | — | — |
| 1997-06-06 | $10.69 | $22.82 | 145,200 | — | — |
| 1997-06-05 | $10.66 | $22.75 | 55,200 | — | — |
| 1997-06-04 | $10.66 | $22.75 | 192,400 | — | — |
| 1997-06-03 | $10.69 | $22.82 | 64,800 | — | — |
| 1997-06-02 | $10.72 | $22.88 | 20,800 | — | — |
| 1997-05-30 | $10.75 | $22.95 | 106,400 | — | — |
| 1997-05-29 | $10.59 | $22.62 | 87,600 | — | — |
| 1997-05-28 | $10.66 | $22.75 | 74,800 | — | — |
| 1997-05-27 | $10.63 | $22.68 | 142,800 | — | — |
| 1997-05-23 | $10.63 | $22.68 | 132,400 | — | — |
| 1997-05-22 | $10.56 | $22.55 | 132,000 | — | — |
| 1997-05-21 | $10.59 | $22.62 | 166,800 | — | — |
| 1997-05-20 | $10.56 | $22.55 | 230,800 | — | — |
| 1997-05-19 | $10.59 | $22.62 | 45,200 | — | — |
| 1997-05-16 | $10.59 | $22.62 | 128,400 | — | — |
| 1997-05-15 | $10.59 | $22.62 | 51,600 | — | — |
| 1997-05-14 | $10.59 | $22.62 | 83,600 | — | — |
| 1997-05-13 | $10.56 | $22.55 | 157,200 | — | — |
| 1997-05-12 | $10.59 | $22.62 | 117,600 | — | — |
| 1997-05-09 | $10.59 | $22.62 | 146,000 | — | — |
| 1997-05-08 | $10.63 | $22.68 | 148,800 | — | — |
| 1997-05-07 | $10.66 | $22.75 | 212,400 | — | — |
| 1997-05-06 | $10.78 | $23.02 | 356,800 | — | — |
| 1997-05-05 | $10.75 | $22.95 | 123,600 | — | — |
| 1997-05-02 | $10.47 | $22.35 | 269,200 | — | — |
| 1997-05-01 | $10.44 | $22.28 | 200,400 | — | — |
| 1997-04-30 | $10.38 | $22.15 | 391,200 | — | — |
| 1997-04-29 | $10.44 | $22.28 | 107,200 | — | — |
| 1997-04-28 | $10.28 | $21.95 | 138,000 | — | — |
| 1997-04-25 | $10.19 | $21.75 | 85,200 | — | — |
| 1997-04-24 | $10.22 | $21.81 | 71,200 | — | — |
| 1997-04-23 | $10.31 | $22.01 | 93,600 | — | — |
| 1997-04-22 | $10.34 | $22.08 | 47,200 | — | — |
| 1997-04-21 | $10.31 | $22.01 | 54,800 | — | — |
| 1997-04-18 | $10.41 | $22.22 | 67,200 | — | — |
| 1997-04-17 | $10.38 | $22.15 | 63,600 | — | — |
| 1997-04-16 | $10.34 | $22.08 | 102,000 | — | — |
| 1997-04-15 | $10.41 | $22.22 | 118,800 | — | — |
| 1997-04-14 | $10.38 | $22.15 | 118,800 | — | — |
| 1997-04-11 | $10.41 | $22.22 | 55,200 | — | — |
| 1997-04-10 | $10.50 | $22.42 | 171,600 | — | — |
| 1997-04-09 | $10.38 | $22.15 | 893,200 | — | — |
| 1997-04-08 | $10.44 | $22.28 | 3,165,200 | — | — |
| 1997-04-07 | $10.63 | $22.33 | 175,200 | — | — |
| 1997-04-04 | $10.56 | $22.20 | 190,000 | — | — |
| 1997-04-03 | $10.56 | $22.20 | 80,800 | — | — |
| 1997-04-02 | $10.63 | $22.33 | 70,000 | — | — |
| 1997-04-01 | $10.56 | $22.20 | 543,200 | — | — |
| 1997-03-31 | $10.47 | $22.00 | 251,200 | — | — |
| 1997-03-27 | $10.56 | $22.20 | 358,000 | — | — |
| 1997-03-26 | $10.59 | $22.26 | 70,800 | — | — |
| 1997-03-25 | $10.66 | $22.39 | 416,800 | — | — |
| 1997-03-24 | $10.63 | $22.33 | 355,200 | — | — |
| 1997-03-21 | $10.53 | $22.13 | 576,400 | — | — |
| 1997-03-20 | $10.50 | $22.06 | 194,400 | — | — |
| 1997-03-19 | $10.56 | $22.20 | 142,800 | — | — |
| 1997-03-18 | $10.50 | $22.06 | 64,000 | — | — |
| 1997-03-17 | $10.53 | $22.13 | 115,600 | — | — |
| 1997-03-14 | $10.56 | $22.20 | 112,400 | — | — |
| 1997-03-13 | $10.47 | $22.00 | 261,200 | — | — |
| 1997-03-12 | $10.56 | $22.20 | 204,400 | — | — |
| 1997-03-11 | $10.56 | $22.20 | 275,200 | — | — |
| 1997-03-10 | $10.66 | $22.39 | 76,800 | — | — |
| 1997-03-07 | $10.59 | $22.26 | 225,200 | — | — |
| 1997-03-06 | $10.56 | $22.20 | 161,200 | — | — |
| 1997-03-05 | $10.63 | $22.33 | 1,047,200 | — | — |
| 1997-03-04 | $10.59 | $22.26 | 293,200 | — | — |
| 1997-03-03 | $10.69 | $22.46 | 475,600 | — | — |
| 1997-02-28 | $10.53 | $22.13 | 196,400 | — | — |
| 1997-02-27 | $10.53 | $22.13 | 178,400 | — | — |
| 1997-02-26 | $10.59 | $22.26 | 123,600 | — | — |
| 1997-02-25 | $10.59 | $22.26 | 143,600 | — | — |
| 1997-02-24 | $10.56 | $22.20 | 107,200 | — | — |
| 1997-02-21 | $10.53 | $22.13 | 229,600 | — | — |
| 1997-02-20 | $10.47 | $22.00 | 290,800 | — | — |
| 1997-02-19 | $10.56 | $22.20 | 222,000 | — | — |
| 1997-02-18 | $10.59 | $22.26 | 184,400 | — | — |
| 1997-02-14 | $10.53 | $22.13 | 88,000 | — | — |
| 1997-02-13 | $10.59 | $22.26 | 166,000 | — | — |
| 1997-02-12 | $10.56 | $22.20 | 90,400 | — | — |
| 1997-02-11 | $10.47 | $22.00 | 214,000 | — | — |
| 1997-02-10 | $10.53 | $22.13 | 412,400 | — | — |
| 1997-02-07 | $10.50 | $22.06 | 108,000 | — | — |
| 1997-02-06 | $10.41 | $21.87 | 101,600 | — | — |
| 1997-02-05 | $10.50 | $22.06 | 400,800 | — | — |
| 1997-02-04 | $10.63 | $22.33 | 183,600 | — | — |
| 1997-02-03 | $10.66 | $22.39 | 87,600 | — | — |
| 1997-01-31 | $10.66 | $22.39 | 1,064,000 | — | — |
| 1997-01-30 | $10.56 | $22.20 | 240,800 | — | — |
| 1997-01-29 | $10.50 | $22.06 | 98,400 | — | — |
| 1997-01-28 | $10.56 | $22.20 | 330,800 | — | — |
| 1997-01-27 | $10.50 | $22.06 | 584,400 | — | — |
| 1997-01-24 | $10.38 | $21.80 | 202,400 | — | — |
| 1997-01-23 | $10.50 | $22.06 | 287,600 | — | — |
| 1997-01-22 | $10.41 | $21.87 | 198,800 | — | — |
| 1997-01-21 | $10.41 | $21.87 | 332,000 | — | — |
| 1997-01-20 | $10.34 | $21.74 | 106,400 | — | — |
| 1997-01-17 | $10.34 | $21.74 | 850,800 | — | — |
| 1997-01-16 | $10.19 | $21.41 | 81,600 | — | — |
| 1997-01-15 | $10.22 | $21.47 | 300,000 | — | — |
| 1997-01-14 | $10.22 | $21.47 | 120,800 | — | — |
| 1997-01-13 | $10.25 | $21.54 | 101,600 | — | — |
| 1997-01-10 | $10.28 | $21.60 | 108,800 | — | — |
| 1997-01-09 | $10.28 | $21.60 | 846,000 | — | — |
| 1997-01-08 | $10.19 | $21.41 | 1,172,800 | — | — |
| 1997-01-07 | $10.34 | $21.39 | 111,200 | — | — |
| 1997-01-06 | $10.25 | $21.19 | 109,600 | — | — |
| 1997-01-03 | $10.31 | $21.32 | 156,800 | — | — |
| 1997-01-02 | $10.28 | $21.26 | 384,800 | — | — |