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
- 1986-11-19 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 | $13.90 | $25.35 | 55,609 | — | — |
| 1997-12-30 | $13.78 | $25.14 | 103,088 | — | — |
| 1997-12-29 | $13.72 | $25.04 | 67,750 | — | — |
| 1997-12-26 | $13.78 | $25.14 | 30,244 | — | — |
| 1997-12-24 | $13.66 | $24.93 | 29,051 | — | — |
| 1997-12-23 | $13.55 | $24.72 | 116,205 | — | — |
| 1997-12-22 | $13.84 | $25.25 | 64,498 | — | — |
| 1997-12-19 | $13.61 | $24.83 | 53,441 | — | — |
| 1997-12-18 | $13.72 | $25.04 | 38,265 | — | — |
| 1997-12-17 | $14.07 | $25.67 | 34,363 | — | — |
| 1997-12-16 | $14.13 | $25.78 | 51,924 | — | — |
| 1997-12-15 | $14.24 | $25.99 | 38,916 | — | — |
| 1997-12-12 | $14.13 | $25.78 | 35,664 | — | — |
| 1997-12-11 | $14.13 | $25.78 | 73,387 | — | — |
| 1997-12-10 | $14.47 | $26.41 | 33,929 | — | — |
| 1997-12-09 | $14.59 | $26.62 | 28,184 | — | — |
| 1997-12-08 | $14.64 | $26.72 | 49,864 | — | — |
| 1997-12-05 | $14.47 | $26.41 | 82,384 | — | — |
| 1997-12-04 | $14.47 | $26.41 | 30,677 | — | — |
| 1997-12-03 | $14.41 | $26.30 | 51,707 | — | — |
| 1997-12-02 | $15.11 | $26.08 | 93,116 | — | — |
| 1997-12-01 | $15.22 | $26.28 | 53,008 | — | — |
| 1997-11-28 | $15.16 | $26.18 | 32,737 | — | — |
| 1997-11-26 | $14.93 | $25.78 | 82,601 | — | — |
| 1997-11-25 | $14.93 | $25.78 | 37,398 | — | — |
| 1997-11-24 | $14.88 | $25.68 | 65,148 | — | — |
| 1997-11-21 | $14.99 | $25.88 | 49,105 | — | — |
| 1997-11-20 | $15.11 | $26.08 | 71,869 | — | — |
| 1997-11-19 | $14.76 | $25.49 | 77,506 | — | — |
| 1997-11-18 | $14.70 | $25.39 | 51,165 | — | — |
| 1997-11-17 | $14.70 | $25.39 | 82,167 | — | — |
| 1997-11-14 | $14.53 | $25.09 | 44,119 | — | — |
| 1997-11-13 | $14.41 | $24.89 | 53,550 | — | — |
| 1997-11-12 | $14.47 | $24.99 | 68,400 | — | — |
| 1997-11-11 | $14.70 | $25.39 | 46,178 | — | — |
| 1997-11-10 | $14.70 | $25.39 | 40,975 | — | — |
| 1997-11-07 | $14.82 | $25.58 | 54,200 | — | — |
| 1997-11-06 | $14.93 | $25.78 | 69,484 | — | — |
| 1997-11-05 | $14.88 | $25.68 | 53,333 | — | — |
| 1997-11-04 | $14.64 | $25.29 | 30,786 | — | — |
| 1997-11-03 | $14.64 | $25.29 | 79,457 | — | — |
| 1997-10-31 | $14.30 | $24.69 | 50,298 | — | — |
| 1997-10-30 | $14.30 | $24.69 | 79,674 | — | — |
| 1997-10-29 | $14.47 | $24.99 | 61,246 | — | — |
| 1997-10-28 | $14.64 | $25.29 | 113,170 | — | — |
| 1997-10-27 | $13.66 | $23.59 | 135,825 | — | — |
| 1997-10-24 | $14.93 | $25.78 | 63,522 | — | — |
| 1997-10-23 | $15.11 | $26.08 | 88,563 | — | — |
| 1997-10-22 | $15.28 | $26.38 | 71,219 | — | — |
| 1997-10-21 | $15.28 | $26.38 | 126,611 | — | — |
| 1997-10-20 | $15.05 | $25.98 | 76,314 | — | — |
| 1997-10-17 | $15.05 | $25.98 | 69,593 | — | — |
| 1997-10-16 | $15.39 | $26.58 | 89,755 | — | — |
| 1997-10-15 | $15.57 | $26.88 | 66,774 | — | — |
| 1997-10-14 | $15.63 | $26.98 | 42,926 | — | — |
| 1997-10-13 | $15.63 | $26.98 | 79,782 | — | — |
| 1997-10-10 | $15.57 | $26.88 | 57,669 | — | — |
| 1997-10-09 | $15.57 | $26.88 | 127,478 | — | — |
| 1997-10-08 | $15.63 | $26.98 | 69,484 | — | — |
| 1997-10-07 | $15.68 | $27.08 | 122,492 | — | — |
| 1997-10-06 | $15.63 | $26.98 | 103,088 | — | — |
| 1997-10-03 | $15.63 | $26.98 | 135,500 | — | — |
| 1997-10-02 | $15.45 | $26.68 | 126,394 | — | — |
| 1997-10-01 | $15.28 | $26.38 | 105,148 | — | — |
| 1997-09-30 | $14.99 | $25.88 | 88,454 | — | — |
| 1997-09-29 | $14.93 | $25.78 | 81,950 | — | — |
| 1997-09-26 | $14.93 | $25.78 | 47,696 | — | — |
| 1997-09-25 | $14.88 | $25.68 | 97,235 | — | — |
| 1997-09-24 | $14.99 | $25.88 | 133,007 | — | — |
| 1997-09-23 | $14.93 | $25.78 | 124,226 | — | — |
| 1997-09-22 | $14.99 | $25.88 | 127,912 | — | — |
| 1997-09-19 | $14.76 | $25.49 | 155,771 | — | — |
| 1997-09-18 | $14.82 | $25.58 | 86,937 | — | — |
| 1997-09-17 | $14.70 | $25.39 | 150,893 | — | — |
| 1997-09-16 | $14.76 | $25.49 | 143,413 | — | — |
| 1997-09-15 | $14.70 | $25.39 | 126,069 | — | — |
| 1997-09-12 | $14.47 | $24.99 | 132,356 | — | — |
| 1997-09-11 | $14.30 | $24.69 | 92,465 | — | — |
| 1997-09-10 | $14.30 | $24.69 | 92,574 | — | — |
| 1997-09-09 | $14.41 | $24.89 | 140,703 | — | — |
| 1997-09-08 | $14.41 | $24.89 | 160,107 | — | — |
| 1997-09-05 | $14.41 | $24.89 | 83,360 | — | — |
| 1997-09-04 | $14.13 | $24.39 | 114,145 | — | — |
| 1997-09-03 | $14.41 | $24.36 | 124,010 | — | — |
| 1997-09-02 | $14.30 | $24.17 | 137,018 | — | — |
| 1997-08-29 | $14.13 | $23.87 | 60,054 | — | — |
| 1997-08-28 | $14.07 | $23.78 | 115,446 | — | — |
| 1997-08-27 | $14.01 | $23.68 | 76,422 | — | — |
| 1997-08-26 | $13.90 | $23.49 | 164,768 | — | — |
| 1997-08-25 | $13.55 | $22.90 | 107,533 | — | — |
| 1997-08-22 | $13.78 | $23.29 | 81,842 | — | — |
| 1997-08-21 | $13.90 | $23.49 | 51,815 | — | — |
| 1997-08-20 | $13.95 | $23.58 | 127,478 | — | — |
| 1997-08-19 | $13.78 | $23.29 | 84,118 | — | — |
| 1997-08-18 | $13.72 | $23.19 | 107,858 | — | — |
| 1997-08-15 | $13.38 | $22.61 | 50,840 | — | — |
| 1997-08-14 | $13.55 | $22.90 | 66,558 | — | — |
| 1997-08-13 | $13.61 | $23.00 | 64,281 | — | — |
| 1997-08-12 | $13.55 | $22.90 | 60,379 | — | — |
| 1997-08-11 | $13.66 | $23.10 | 114,687 | — | — |
| 1997-08-08 | $13.49 | $22.80 | 118,156 | — | — |
| 1997-08-07 | $13.72 | $23.19 | 435,334 | — | — |
| 1997-08-06 | $13.20 | $22.32 | 155,446 | — | — |
| 1997-08-05 | $13.15 | $22.22 | 58,102 | — | — |
| 1997-08-04 | $13.15 | $22.22 | 53,441 | — | — |
| 1997-08-01 | $13.09 | $22.12 | 14,092 | — | — |
| 1997-07-31 | $13.15 | $22.22 | 32,954 | — | — |
| 1997-07-30 | $13.15 | $22.22 | 44,119 | — | — |
| 1997-07-29 | $13.03 | $22.02 | 58,753 | — | — |
| 1997-07-28 | $13.15 | $22.22 | 35,230 | — | — |
| 1997-07-25 | $13.15 | $22.22 | 51,165 | — | — |
| 1997-07-24 | $13.15 | $22.22 | 52,466 | — | — |
| 1997-07-23 | $13.15 | $22.22 | 42,168 | — | — |
| 1997-07-22 | $13.15 | $22.22 | 60,921 | — | — |
| 1997-07-21 | $13.03 | $22.02 | 37,290 | — | — |
| 1997-07-18 | $13.09 | $22.12 | 102,655 | — | — |
| 1997-07-17 | $13.32 | $22.51 | 96,151 | — | — |
| 1997-07-16 | $13.32 | $22.51 | 200,540 | — | — |
| 1997-07-15 | $13.20 | $22.32 | 156,421 | — | — |
| 1997-07-14 | $13.20 | $22.32 | 160,107 | — | — |
| 1997-07-11 | $13.09 | $22.12 | 39,891 | — | — |
| 1997-07-10 | $12.92 | $21.83 | 48,346 | — | — |
| 1997-07-09 | $12.92 | $21.83 | 40,000 | — | — |
| 1997-07-08 | $13.03 | $22.02 | 69,701 | — | — |
| 1997-07-07 | $12.97 | $21.93 | 104,823 | — | — |
| 1997-07-03 | $13.15 | $22.22 | 47,479 | — | — |
| 1997-07-02 | $12.92 | $21.83 | 38,265 | — | — |
| 1997-07-01 | $12.63 | $21.34 | 32,303 | — | — |
| 1997-06-30 | $12.68 | $21.44 | 62,330 | — | — |
| 1997-06-27 | $12.63 | $21.34 | 11,382 | — | — |
| 1997-06-26 | $12.63 | $21.34 | 41,192 | — | — |
| 1997-06-25 | $12.74 | $21.54 | 36,422 | — | — |
| 1997-06-24 | $12.74 | $21.54 | 53,333 | — | — |
| 1997-06-23 | $12.68 | $21.44 | 36,314 | — | — |
| 1997-06-20 | $12.68 | $21.44 | 34,796 | — | — |
| 1997-06-19 | $12.80 | $21.63 | 47,913 | — | — |
| 1997-06-18 | $12.68 | $21.44 | 29,268 | — | — |
| 1997-06-17 | $12.68 | $21.44 | 54,417 | — | — |
| 1997-06-16 | $12.80 | $21.63 | 54,525 | — | — |
| 1997-06-13 | $12.92 | $21.83 | 134,633 | — | — |
| 1997-06-12 | $13.03 | $22.02 | 137,343 | — | — |
| 1997-06-11 | $12.68 | $21.44 | 51,707 | — | — |
| 1997-06-10 | $12.68 | $21.44 | 62,655 | — | — |
| 1997-06-09 | $12.45 | $21.05 | 54,959 | — | — |
| 1997-06-06 | $12.34 | $20.85 | 72,953 | — | — |
| 1997-06-05 | $12.22 | $20.66 | 35,555 | — | — |
| 1997-06-04 | $12.11 | $20.46 | 49,864 | — | — |
| 1997-06-03 | $12.11 | $20.46 | 57,235 | — | — |
| 1997-06-02 | $12.05 | $20.37 | 67,425 | — | — |
| 1997-05-30 | $11.76 | $19.88 | 97,668 | — | — |
| 1997-05-29 | $11.76 | $19.88 | 34,580 | — | — |
| 1997-05-28 | $11.76 | $19.88 | 33,604 | — | — |
| 1997-05-27 | $11.76 | $19.88 | 70,460 | — | — |
| 1997-05-23 | $11.65 | $19.68 | 47,371 | — | — |
| 1997-05-22 | $11.53 | $19.49 | 22,764 | — | — |
| 1997-05-21 | $11.42 | $19.29 | 66,124 | — | — |
| 1997-05-20 | $11.53 | $19.49 | 25,366 | — | — |
| 1997-05-19 | $11.53 | $19.49 | 37,940 | — | — |
| 1997-05-16 | $11.53 | $19.49 | 28,401 | — | — |
| 1997-05-15 | $11.53 | $19.49 | 73,604 | — | — |
| 1997-05-14 | $11.65 | $19.68 | 28,943 | — | — |
| 1997-05-13 | $11.53 | $19.49 | 35,555 | — | — |
| 1997-05-12 | $11.53 | $19.49 | 30,135 | — | — |
| 1997-05-09 | $11.53 | $19.49 | 57,777 | — | — |
| 1997-05-08 | $11.53 | $19.49 | 47,913 | — | — |
| 1997-05-07 | $11.42 | $19.29 | 135,825 | — | — |
| 1997-05-06 | $11.53 | $19.49 | 118,590 | — | — |
| 1997-05-05 | $11.53 | $19.49 | 65,474 | — | — |
| 1997-05-02 | $11.30 | $19.10 | 117,722 | — | — |
| 1997-05-01 | $11.07 | $18.71 | 26,883 | — | — |
| 1997-04-30 | $10.95 | $18.52 | 44,661 | — | — |
| 1997-04-29 | $11.07 | $18.71 | 29,051 | — | — |
| 1997-04-28 | $10.84 | $18.32 | 19,404 | — | — |
| 1997-04-25 | $10.84 | $18.32 | 46,287 | — | — |
| 1997-04-24 | $10.95 | $18.52 | 53,116 | — | — |
| 1997-04-23 | $10.95 | $18.52 | 51,056 | — | — |
| 1997-04-22 | $10.95 | $18.52 | 63,522 | — | — |
| 1997-04-21 | $10.95 | $18.52 | 54,092 | — | — |
| 1997-04-18 | $11.07 | $18.71 | 36,422 | — | — |
| 1997-04-17 | $10.95 | $18.52 | 38,157 | — | — |
| 1997-04-16 | $10.95 | $18.52 | 32,086 | — | — |
| 1997-04-15 | $11.07 | $18.71 | 47,046 | — | — |
| 1997-04-14 | $10.95 | $18.52 | 77,506 | — | — |
| 1997-04-11 | $10.72 | $18.13 | 62,764 | — | — |
| 1997-04-10 | $10.84 | $18.32 | 56,585 | — | — |
| 1997-04-09 | $10.84 | $18.32 | 95,067 | — | — |
| 1997-04-08 | $10.84 | $18.32 | 33,062 | — | — |
| 1997-04-07 | $10.84 | $18.32 | 172,790 | — | — |
| 1997-04-04 | $10.72 | $18.13 | 82,492 | — | — |
| 1997-04-03 | $10.61 | $17.93 | 99,186 | — | — |
| 1997-04-02 | $10.72 | $18.13 | 120,432 | — | — |
| 1997-04-01 | $10.95 | $18.52 | 44,119 | — | — |
| 1997-03-31 | $10.84 | $18.32 | 80,975 | — | — |
| 1997-03-27 | $10.95 | $18.52 | 63,414 | — | — |
| 1997-03-26 | $11.19 | $18.90 | 109,809 | — | — |
| 1997-03-25 | $11.19 | $18.90 | 151,110 | — | — |
| 1997-03-24 | $11.42 | $19.29 | 50,406 | — | — |
| 1997-03-21 | $11.30 | $19.10 | 54,525 | — | — |
| 1997-03-20 | $11.30 | $19.10 | 33,821 | — | — |
| 1997-03-19 | $11.30 | $19.10 | 52,357 | — | — |
| 1997-03-18 | $11.42 | $19.29 | 36,964 | — | — |
| 1997-03-17 | $11.42 | $19.29 | 17,886 | — | — |
| 1997-03-14 | $11.42 | $19.29 | 48,455 | — | — |
| 1997-03-13 | $11.47 | $19.39 | 49,972 | — | — |
| 1997-03-12 | $11.47 | $19.39 | 60,162 | — | — |
| 1997-03-11 | $11.53 | $19.49 | 68,617 | — | — |
| 1997-03-10 | $11.53 | $19.49 | 50,948 | — | — |
| 1997-03-07 | $11.53 | $19.49 | 28,618 | — | — |
| 1997-03-06 | $11.42 | $19.29 | 43,252 | — | — |
| 1997-03-05 | $11.42 | $19.29 | 27,208 | — | — |
| 1997-03-04 | $11.53 | $19.49 | 29,376 | — | — |
| 1997-03-03 | $11.53 | $19.49 | 75,121 | — | — |
| 1997-02-28 | $11.53 | $19.49 | 46,720 | — | — |
| 1997-02-27 | $11.53 | $19.49 | 28,509 | — | — |
| 1997-02-26 | $11.42 | $19.29 | 105,907 | — | — |
| 1997-02-25 | $11.53 | $19.49 | 30,677 | — | — |
| 1997-02-24 | $11.65 | $19.68 | 52,899 | — | — |
| 1997-02-21 | $11.53 | $19.49 | 54,092 | — | — |
| 1997-02-20 | $11.53 | $19.49 | 70,460 | — | — |
| 1997-02-19 | $11.65 | $19.68 | 55,609 | — | — |
| 1997-02-18 | $11.65 | $19.68 | 98,210 | — | — |
| 1997-02-14 | $11.42 | $19.29 | 71,110 | — | — |
| 1997-02-13 | $11.42 | $19.29 | 80,108 | — | — |
| 1997-02-12 | $11.42 | $19.29 | 124,985 | — | — |
| 1997-02-11 | $11.42 | $19.29 | 41,734 | — | — |
| 1997-02-10 | $11.42 | $19.29 | 66,232 | — | — |
| 1997-02-07 | $11.42 | $19.29 | 139,511 | — | — |
| 1997-02-06 | $11.30 | $19.10 | 16,585 | — | — |
| 1997-02-05 | $11.30 | $19.10 | 52,140 | — | — |
| 1997-02-04 | $11.42 | $19.29 | 37,723 | — | — |
| 1997-02-03 | $11.53 | $19.49 | 37,832 | — | — |
| 1997-01-31 | $11.42 | $19.29 | 171,164 | — | — |
| 1997-01-30 | $11.42 | $19.29 | 53,550 | — | — |
| 1997-01-29 | $11.42 | $19.29 | 53,766 | — | — |
| 1997-01-28 | $11.30 | $19.10 | 64,823 | — | — |
| 1997-01-27 | $11.42 | $19.29 | 51,165 | — | — |
| 1997-01-24 | $11.42 | $19.29 | 71,978 | — | — |
| 1997-01-23 | $11.53 | $19.49 | 158,047 | — | — |
| 1997-01-22 | $11.42 | $19.29 | 164,876 | — | — |
| 1997-01-21 | $11.30 | $19.10 | 146,340 | — | — |
| 1997-01-20 | $11.30 | $19.10 | 100,270 | — | — |
| 1997-01-17 | $11.30 | $19.10 | 152,302 | — | — |
| 1997-01-16 | $11.30 | $19.10 | 71,978 | — | — |
| 1997-01-15 | $11.30 | $19.10 | 95,609 | — | — |
| 1997-01-14 | $11.19 | $18.90 | 246,285 | — | — |
| 1997-01-13 | $11.19 | $18.90 | 93,116 | — | — |
| 1997-01-10 | $11.30 | $19.10 | 24,932 | — | — |
| 1997-01-09 | $11.36 | $19.20 | 55,176 | — | — |
| 1997-01-08 | $11.30 | $19.10 | 36,748 | — | — |
| 1997-01-07 | $11.30 | $19.10 | 35,447 | — | — |
| 1997-01-06 | $11.42 | $19.29 | 59,186 | — | — |
| 1997-01-03 | $11.30 | $19.10 | 36,639 | — | — |
| 1997-01-02 | $11.30 | $19.10 | 55,284 | — | — |