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
- 1989-02-17 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 | $11.88 | $22.79 | 35,000 | — | — |
| 1997-12-30 | $11.81 | $22.67 | 38,300 | — | — |
| 1997-12-29 | $11.88 | $22.79 | 56,800 | — | — |
| 1997-12-26 | $11.81 | $22.67 | 17,100 | — | — |
| 1997-12-24 | $11.88 | $22.79 | 10,600 | — | — |
| 1997-12-23 | $11.88 | $22.79 | 52,000 | — | — |
| 1997-12-22 | $11.88 | $22.79 | 41,400 | — | — |
| 1997-12-19 | $11.88 | $22.79 | 54,700 | — | — |
| 1997-12-18 | $11.88 | $22.79 | 58,200 | — | — |
| 1997-12-17 | $12.13 | $23.15 | 138,900 | — | — |
| 1997-12-16 | $11.88 | $22.67 | 65,800 | — | — |
| 1997-12-15 | $11.94 | $22.79 | 27,700 | — | — |
| 1997-12-12 | $12.00 | $22.91 | 57,200 | — | — |
| 1997-12-11 | $11.81 | $22.55 | 52,700 | — | — |
| 1997-12-10 | $11.88 | $22.67 | 81,400 | — | — |
| 1997-12-09 | $12.00 | $22.91 | 51,700 | — | — |
| 1997-12-08 | $11.94 | $22.79 | 37,900 | — | — |
| 1997-12-05 | $11.94 | $22.79 | 25,400 | — | — |
| 1997-12-04 | $11.88 | $22.67 | 31,900 | — | — |
| 1997-12-03 | $11.88 | $22.67 | 64,600 | — | — |
| 1997-12-02 | $11.81 | $22.55 | 37,100 | — | — |
| 1997-12-01 | $11.81 | $22.55 | 28,100 | — | — |
| 1997-11-28 | $11.88 | $22.67 | 15,100 | — | — |
| 1997-11-26 | $11.63 | $22.19 | 19,000 | — | — |
| 1997-11-25 | $11.69 | $22.31 | 42,600 | — | — |
| 1997-11-24 | $11.69 | $22.31 | 27,400 | — | — |
| 1997-11-21 | $11.63 | $22.19 | 131,600 | — | — |
| 1997-11-20 | $11.81 | $22.55 | 49,500 | — | — |
| 1997-11-19 | $11.75 | $22.43 | 29,300 | — | — |
| 1997-11-18 | $11.69 | $22.31 | 49,400 | — | — |
| 1997-11-17 | $11.75 | $22.31 | 64,700 | — | — |
| 1997-11-14 | $11.69 | $22.19 | 56,800 | — | — |
| 1997-11-13 | $11.75 | $22.31 | 111,500 | — | — |
| 1997-11-12 | $11.69 | $22.19 | 65,100 | — | — |
| 1997-11-11 | $11.75 | $22.31 | 26,500 | — | — |
| 1997-11-10 | $11.75 | $22.31 | 81,500 | — | — |
| 1997-11-07 | $11.75 | $22.31 | 89,400 | — | — |
| 1997-11-06 | $11.75 | $22.31 | 91,000 | — | — |
| 1997-11-05 | $11.81 | $22.43 | 68,200 | — | — |
| 1997-11-04 | $11.88 | $22.55 | 63,300 | — | — |
| 1997-11-03 | $11.75 | $22.31 | 27,600 | — | — |
| 1997-10-31 | $11.75 | $22.31 | 102,400 | — | — |
| 1997-10-30 | $11.56 | $21.95 | 23,600 | — | — |
| 1997-10-29 | $11.50 | $21.84 | 66,900 | — | — |
| 1997-10-28 | $11.44 | $21.72 | 34,200 | — | — |
| 1997-10-27 | $11.44 | $21.72 | 46,400 | — | — |
| 1997-10-24 | $11.56 | $21.95 | 47,700 | — | — |
| 1997-10-23 | $11.63 | $22.07 | 57,700 | — | — |
| 1997-10-22 | $11.63 | $22.07 | 37,200 | — | — |
| 1997-10-21 | $11.69 | $22.19 | 30,100 | — | — |
| 1997-10-20 | $11.63 | $22.07 | 23,000 | — | — |
| 1997-10-17 | $11.69 | $22.19 | 35,400 | — | — |
| 1997-10-16 | $11.69 | $22.19 | 32,200 | — | — |
| 1997-10-15 | $11.75 | $22.19 | 33,800 | — | — |
| 1997-10-14 | $11.75 | $22.19 | 36,800 | — | — |
| 1997-10-13 | $11.75 | $22.19 | 37,700 | — | — |
| 1997-10-10 | $11.75 | $22.19 | 47,300 | — | — |
| 1997-10-09 | $11.81 | $22.31 | 57,100 | — | — |
| 1997-10-08 | $11.75 | $22.19 | 51,900 | — | — |
| 1997-10-07 | $11.81 | $22.31 | 53,500 | — | — |
| 1997-10-06 | $11.81 | $22.31 | 24,400 | — | — |
| 1997-10-03 | $11.75 | $22.19 | 33,500 | — | — |
| 1997-10-02 | $11.69 | $22.07 | 65,500 | — | — |
| 1997-10-01 | $11.75 | $22.19 | 85,400 | — | — |
| 1997-09-30 | $11.63 | $21.95 | 60,800 | — | — |
| 1997-09-29 | $11.63 | $21.95 | 36,600 | — | — |
| 1997-09-26 | $11.63 | $21.95 | 40,900 | — | — |
| 1997-09-25 | $11.56 | $21.84 | 29,700 | — | — |
| 1997-09-24 | $11.56 | $21.84 | 68,000 | — | — |
| 1997-09-23 | $11.56 | $21.84 | 29,500 | — | — |
| 1997-09-22 | $11.50 | $21.72 | 13,800 | — | — |
| 1997-09-19 | $11.56 | $21.84 | 32,800 | — | — |
| 1997-09-18 | $11.56 | $21.84 | 23,000 | — | — |
| 1997-09-17 | $11.56 | $21.72 | 71,100 | — | — |
| 1997-09-16 | $11.56 | $21.72 | 69,600 | — | — |
| 1997-09-15 | $11.56 | $21.72 | 51,900 | — | — |
| 1997-09-12 | $11.56 | $21.72 | 38,300 | — | — |
| 1997-09-11 | $11.50 | $21.60 | 69,400 | — | — |
| 1997-09-10 | $11.50 | $21.60 | 55,200 | — | — |
| 1997-09-09 | $11.50 | $21.60 | 96,700 | — | — |
| 1997-09-08 | $11.56 | $21.72 | 131,900 | — | — |
| 1997-09-05 | $11.44 | $21.48 | 71,800 | — | — |
| 1997-09-04 | $11.38 | $21.37 | 7,300 | — | — |
| 1997-09-03 | $11.44 | $21.48 | 35,500 | — | — |
| 1997-09-02 | $11.44 | $21.48 | 22,200 | — | — |
| 1997-08-29 | $11.38 | $21.37 | 27,200 | — | — |
| 1997-08-28 | $11.38 | $21.37 | 49,400 | — | — |
| 1997-08-27 | $11.38 | $21.37 | 30,900 | — | — |
| 1997-08-26 | $11.38 | $21.37 | 33,700 | — | — |
| 1997-08-25 | $11.31 | $21.25 | 42,700 | — | — |
| 1997-08-22 | $11.31 | $21.25 | 51,000 | — | — |
| 1997-08-21 | $11.38 | $21.37 | 27,300 | — | — |
| 1997-08-20 | $11.50 | $21.60 | 66,700 | — | — |
| 1997-08-19 | $11.56 | $21.72 | 46,800 | — | — |
| 1997-08-18 | $11.50 | $21.60 | 42,800 | — | — |
| 1997-08-15 | $11.50 | $21.48 | 91,100 | — | — |
| 1997-08-14 | $11.63 | $21.72 | 45,000 | — | — |
| 1997-08-13 | $11.63 | $21.72 | 44,400 | — | — |
| 1997-08-12 | $11.63 | $21.72 | 20,100 | — | — |
| 1997-08-11 | $11.63 | $21.72 | 89,500 | — | — |
| 1997-08-08 | $11.63 | $21.72 | 47,400 | — | — |
| 1997-08-07 | $11.69 | $21.83 | 39,400 | — | — |
| 1997-08-06 | $11.75 | $21.95 | 106,700 | — | — |
| 1997-08-05 | $11.56 | $21.60 | 34,400 | — | — |
| 1997-08-04 | $11.50 | $21.48 | 66,600 | — | — |
| 1997-08-01 | $11.50 | $21.48 | 60,300 | — | — |
| 1997-07-31 | $11.63 | $21.72 | 34,100 | — | — |
| 1997-07-30 | $11.63 | $21.72 | 33,200 | — | — |
| 1997-07-29 | $11.50 | $21.48 | 27,100 | — | — |
| 1997-07-28 | $11.50 | $21.48 | 50,600 | — | — |
| 1997-07-25 | $11.50 | $21.48 | 24,100 | — | — |
| 1997-07-24 | $11.56 | $21.60 | 56,600 | — | — |
| 1997-07-23 | $11.56 | $21.60 | 34,600 | — | — |
| 1997-07-22 | $11.63 | $21.72 | 74,100 | — | — |
| 1997-07-21 | $11.50 | $21.48 | 23,700 | — | — |
| 1997-07-18 | $11.50 | $21.48 | 61,000 | — | — |
| 1997-07-17 | $11.56 | $21.60 | 79,500 | — | — |
| 1997-07-16 | $11.56 | $21.48 | 105,600 | — | — |
| 1997-07-15 | $11.44 | $21.25 | 54,800 | — | — |
| 1997-07-14 | $11.44 | $21.25 | 33,700 | — | — |
| 1997-07-11 | $11.44 | $21.25 | 38,900 | — | — |
| 1997-07-10 | $11.44 | $21.25 | 75,800 | — | — |
| 1997-07-09 | $11.44 | $21.25 | 35,000 | — | — |
| 1997-07-08 | $11.44 | $21.25 | 58,100 | — | — |
| 1997-07-07 | $11.31 | $21.02 | 78,500 | — | — |
| 1997-07-03 | $11.38 | $21.13 | 84,400 | — | — |
| 1997-07-02 | $11.31 | $21.02 | 220,300 | — | — |
| 1997-07-01 | $11.19 | $20.78 | 71,900 | — | — |
| 1997-06-30 | $11.19 | $20.78 | 52,500 | — | — |
| 1997-06-27 | $11.25 | $20.90 | 79,300 | — | — |
| 1997-06-26 | $11.13 | $20.67 | 45,100 | — | — |
| 1997-06-25 | $11.13 | $20.67 | 36,000 | — | — |
| 1997-06-24 | $11.13 | $20.67 | 34,600 | — | — |
| 1997-06-23 | $11.13 | $20.67 | 75,900 | — | — |
| 1997-06-20 | $11.13 | $20.67 | 27,200 | — | — |
| 1997-06-19 | $11.13 | $20.67 | 43,400 | — | — |
| 1997-06-18 | $11.13 | $20.67 | 53,300 | — | — |
| 1997-06-17 | $11.25 | $20.78 | 63,600 | — | — |
| 1997-06-16 | $11.13 | $20.55 | 65,800 | — | — |
| 1997-06-13 | $11.25 | $20.78 | 51,000 | — | — |
| 1997-06-12 | $11.13 | $20.55 | 110,000 | — | — |
| 1997-06-11 | $11.00 | $20.32 | 23,800 | — | — |
| 1997-06-10 | $11.00 | $20.32 | 81,800 | — | — |
| 1997-06-09 | $11.00 | $20.32 | 50,900 | — | — |
| 1997-06-06 | $11.00 | $20.32 | 112,100 | — | — |
| 1997-06-05 | $11.00 | $20.32 | 39,600 | — | — |
| 1997-06-04 | $10.88 | $20.09 | 46,700 | — | — |
| 1997-06-03 | $10.94 | $20.21 | 35,000 | — | — |
| 1997-06-02 | $11.00 | $20.32 | 36,900 | — | — |
| 1997-05-30 | $11.00 | $20.32 | 11,000 | — | — |
| 1997-05-29 | $10.94 | $20.21 | 22,100 | — | — |
| 1997-05-28 | $11.00 | $20.32 | 41,000 | — | — |
| 1997-05-27 | $10.88 | $20.09 | 62,600 | — | — |
| 1997-05-23 | $10.88 | $20.09 | 43,300 | — | — |
| 1997-05-22 | $10.88 | $20.09 | 29,600 | — | — |
| 1997-05-21 | $10.88 | $20.09 | 51,600 | — | — |
| 1997-05-20 | $10.88 | $20.09 | 27,800 | — | — |
| 1997-05-19 | $10.88 | $20.09 | 67,800 | — | — |
| 1997-05-16 | $10.75 | $19.86 | 51,600 | — | — |
| 1997-05-15 | $11.00 | $20.20 | 68,100 | — | — |
| 1997-05-14 | $10.88 | $19.98 | 146,300 | — | — |
| 1997-05-13 | $10.94 | $20.09 | 66,400 | — | — |
| 1997-05-12 | $10.88 | $19.98 | 88,800 | — | — |
| 1997-05-09 | $11.00 | $20.20 | 40,900 | — | — |
| 1997-05-08 | $11.00 | $20.20 | 38,000 | — | — |
| 1997-05-07 | $10.88 | $19.98 | 58,600 | — | — |
| 1997-05-06 | $11.00 | $20.20 | 44,400 | — | — |
| 1997-05-05 | $11.00 | $20.20 | 45,100 | — | — |
| 1997-05-02 | $10.88 | $19.98 | 36,600 | — | — |
| 1997-05-01 | $11.00 | $20.20 | 48,200 | — | — |
| 1997-04-30 | $10.88 | $19.98 | 37,500 | — | — |
| 1997-04-29 | $11.00 | $20.20 | 41,300 | — | — |
| 1997-04-28 | $11.00 | $20.20 | 19,800 | — | — |
| 1997-04-25 | $11.00 | $20.20 | 33,500 | — | — |
| 1997-04-24 | $11.00 | $20.20 | 48,300 | — | — |
| 1997-04-23 | $11.00 | $20.20 | 34,500 | — | — |
| 1997-04-22 | $10.88 | $19.98 | 27,700 | — | — |
| 1997-04-21 | $10.88 | $19.98 | 13,200 | — | — |
| 1997-04-18 | $10.88 | $19.98 | 41,100 | — | — |
| 1997-04-17 | $11.00 | $20.20 | 64,000 | — | — |
| 1997-04-16 | $11.13 | $20.32 | 28,500 | — | — |
| 1997-04-15 | $11.13 | $20.32 | 176,800 | — | — |
| 1997-04-14 | $10.88 | $19.86 | 47,300 | — | — |
| 1997-04-11 | $11.00 | $20.09 | 41,600 | — | — |
| 1997-04-10 | $10.88 | $19.86 | 36,600 | — | — |
| 1997-04-09 | $10.88 | $19.86 | 87,800 | — | — |
| 1997-04-08 | $10.75 | $19.63 | 17,200 | — | — |
| 1997-04-07 | $10.75 | $19.63 | 59,100 | — | — |
| 1997-04-04 | $10.75 | $19.63 | 32,300 | — | — |
| 1997-04-03 | $10.63 | $19.41 | 52,200 | — | — |
| 1997-04-02 | $10.75 | $19.63 | 28,500 | — | — |
| 1997-04-01 | $10.63 | $19.41 | 20,400 | — | — |
| 1997-03-31 | $10.63 | $19.41 | 48,800 | — | — |
| 1997-03-27 | $10.75 | $19.63 | 40,500 | — | — |
| 1997-03-26 | $10.88 | $19.86 | 21,400 | — | — |
| 1997-03-25 | $10.75 | $19.63 | 27,200 | — | — |
| 1997-03-24 | $10.75 | $19.63 | 61,200 | — | — |
| 1997-03-21 | $10.75 | $19.63 | 49,900 | — | — |
| 1997-03-20 | $10.75 | $19.63 | 59,700 | — | — |
| 1997-03-19 | $10.88 | $19.86 | 48,000 | — | — |
| 1997-03-18 | $10.88 | $19.86 | 28,400 | — | — |
| 1997-03-17 | $10.88 | $19.75 | 47,400 | — | — |
| 1997-03-14 | $10.75 | $19.52 | 53,600 | — | — |
| 1997-03-13 | $10.88 | $19.75 | 53,500 | — | — |
| 1997-03-12 | $10.88 | $19.75 | 31,600 | — | — |
| 1997-03-11 | $11.00 | $19.97 | 68,000 | — | — |
| 1997-03-10 | $11.13 | $20.20 | 36,000 | — | — |
| 1997-03-07 | $11.00 | $19.97 | 25,900 | — | — |
| 1997-03-06 | $11.00 | $19.97 | 66,200 | — | — |
| 1997-03-05 | $11.13 | $20.20 | 36,200 | — | — |
| 1997-03-04 | $11.00 | $19.97 | 50,500 | — | — |
| 1997-03-03 | $11.00 | $19.97 | 69,300 | — | — |
| 1997-02-28 | $11.13 | $20.20 | 27,900 | — | — |
| 1997-02-27 | $11.00 | $19.97 | 20,800 | — | — |
| 1997-02-26 | $11.00 | $19.97 | 109,200 | — | — |
| 1997-02-25 | $11.00 | $19.97 | 68,600 | — | — |
| 1997-02-24 | $11.00 | $19.97 | 39,500 | — | — |
| 1997-02-21 | $11.00 | $19.97 | 31,200 | — | — |
| 1997-02-20 | $11.13 | $20.20 | 40,500 | — | — |
| 1997-02-19 | $11.06 | $20.09 | 62,600 | — | — |
| 1997-02-18 | $11.13 | $20.20 | 34,600 | — | — |
| 1997-02-14 | $11.13 | $20.09 | 33,400 | — | — |
| 1997-02-13 | $11.25 | $20.31 | 24,700 | — | — |
| 1997-02-12 | $11.25 | $20.31 | 51,800 | — | — |
| 1997-02-11 | $11.25 | $20.31 | 38,700 | — | — |
| 1997-02-10 | $11.25 | $20.31 | 41,500 | — | — |
| 1997-02-07 | $11.13 | $20.09 | 22,600 | — | — |
| 1997-02-06 | $11.25 | $20.31 | 28,600 | — | — |
| 1997-02-05 | $11.13 | $20.09 | 28,500 | — | — |
| 1997-02-04 | $11.13 | $20.09 | 213,500 | — | — |
| 1997-02-03 | $11.00 | $19.86 | 29,300 | — | — |
| 1997-01-31 | $11.00 | $19.86 | 25,000 | — | — |
| 1997-01-30 | $11.00 | $19.86 | 59,100 | — | — |
| 1997-01-29 | $11.00 | $19.86 | 30,000 | — | — |
| 1997-01-28 | $11.13 | $20.09 | 65,900 | — | — |
| 1997-01-27 | $11.13 | $20.09 | 27,200 | — | — |
| 1997-01-24 | $11.13 | $20.09 | 22,600 | — | — |
| 1997-01-23 | $11.13 | $20.09 | 29,100 | — | — |
| 1997-01-22 | $11.00 | $19.86 | 46,700 | — | — |
| 1997-01-21 | $11.13 | $20.09 | 75,500 | — | — |
| 1997-01-20 | $11.00 | $19.86 | 13,600 | — | — |
| 1997-01-17 | $11.00 | $19.86 | 27,100 | — | — |
| 1997-01-16 | $11.13 | $20.09 | 41,400 | — | — |
| 1997-01-15 | $11.25 | $20.31 | 49,700 | — | — |
| 1997-01-14 | $11.25 | $20.20 | 11,800 | — | — |
| 1997-01-13 | $11.13 | $19.97 | 12,900 | — | — |
| 1997-01-10 | $11.13 | $19.97 | 31,600 | — | — |
| 1997-01-09 | $11.13 | $19.97 | 73,500 | — | — |
| 1997-01-08 | $11.13 | $19.97 | 45,800 | — | — |
| 1997-01-07 | $11.25 | $20.20 | 34,400 | — | — |
| 1997-01-06 | $11.25 | $20.20 | 42,900 | — | — |
| 1997-01-03 | $11.25 | $20.20 | 34,600 | — | — |
| 1997-01-02 | $11.00 | $19.75 | 49,800 | — | — |