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 | $10.41 | $14.40 | 158,000 | — | — |
| 1997-12-30 | $10.38 | $14.36 | 137,200 | — | — |
| 1997-12-29 | $10.09 | $13.97 | 245,000 | — | — |
| 1997-12-26 | $10.03 | $13.88 | 70,000 | — | — |
| 1997-12-24 | $9.88 | $13.67 | 106,600 | — | — |
| 1997-12-23 | $9.94 | $13.75 | 324,000 | — | — |
| 1997-12-22 | $9.88 | $13.67 | 256,200 | — | — |
| 1997-12-19 | $9.34 | $12.93 | 666,400 | — | — |
| 1997-12-18 | $9.47 | $13.10 | 223,400 | — | — |
| 1997-12-17 | $9.59 | $13.28 | 334,400 | — | — |
| 1997-12-16 | $9.69 | $13.41 | 192,000 | — | — |
| 1997-12-15 | $9.53 | $13.19 | 385,800 | — | — |
| 1997-12-12 | $9.41 | $13.02 | 117,000 | — | — |
| 1997-12-11 | $9.50 | $13.15 | 242,600 | — | — |
| 1997-12-10 | $9.72 | $13.45 | 203,800 | — | — |
| 1997-12-09 | $9.88 | $13.67 | 179,800 | — | — |
| 1997-12-08 | $9.78 | $13.54 | 247,800 | — | — |
| 1997-12-05 | $9.69 | $13.41 | 278,000 | — | — |
| 1997-12-04 | $9.69 | $13.41 | 174,000 | — | — |
| 1997-12-03 | $9.75 | $13.49 | 177,200 | — | — |
| 1997-12-02 | $9.75 | $13.49 | 205,800 | — | — |
| 1997-12-01 | $9.81 | $13.58 | 211,000 | — | — |
| 1997-11-28 | $9.81 | $13.58 | 75,800 | — | — |
| 1997-11-26 | $9.75 | $13.49 | 306,200 | — | — |
| 1997-11-25 | $9.59 | $13.28 | 417,000 | — | — |
| 1997-11-24 | $9.78 | $13.54 | 161,600 | — | — |
| 1997-11-21 | $9.91 | $13.71 | 94,400 | — | — |
| 1997-11-20 | $9.91 | $13.71 | 297,600 | — | — |
| 1997-11-19 | $9.94 | $13.75 | 61,200 | — | — |
| 1997-11-18 | $9.84 | $13.62 | 233,800 | — | — |
| 1997-11-17 | $9.88 | $13.67 | 173,200 | — | — |
| 1997-11-14 | $9.53 | $13.19 | 299,200 | — | — |
| 1997-11-13 | $9.56 | $13.23 | 437,600 | — | — |
| 1997-11-12 | $9.50 | $13.15 | 260,200 | — | — |
| 1997-11-11 | $9.91 | $13.71 | 159,600 | — | — |
| 1997-11-10 | $9.97 | $13.80 | 365,000 | — | — |
| 1997-11-07 | $9.69 | $13.41 | 303,800 | — | — |
| 1997-11-06 | $9.94 | $13.75 | 112,800 | — | — |
| 1997-11-05 | $10.03 | $13.88 | 386,800 | — | — |
| 1997-11-04 | $10.00 | $13.84 | 321,200 | — | — |
| 1997-11-03 | $10.06 | $13.93 | 322,400 | — | — |
| 1997-10-31 | $10.34 | $14.31 | 123,200 | — | — |
| 1997-10-30 | $9.59 | $13.28 | 223,400 | — | — |
| 1997-10-29 | $10.44 | $14.44 | 363,800 | — | — |
| 1997-10-28 | $9.94 | $13.75 | 615,400 | — | — |
| 1997-10-27 | $10.03 | $13.88 | 155,600 | — | — |
| 1997-10-24 | $10.56 | $14.62 | 67,200 | — | — |
| 1997-10-23 | $10.63 | $14.70 | 184,000 | — | — |
| 1997-10-22 | $11.09 | $15.35 | 139,400 | — | — |
| 1997-10-21 | $11.28 | $15.61 | 143,000 | — | — |
| 1997-10-20 | $10.97 | $15.18 | 178,800 | — | — |
| 1997-10-17 | $10.53 | $14.57 | 231,600 | — | — |
| 1997-10-16 | $11.03 | $15.27 | 183,400 | — | — |
| 1997-10-15 | $10.97 | $15.18 | 276,000 | — | — |
| 1997-10-14 | $11.06 | $15.21 | 202,400 | — | — |
| 1997-10-13 | $11.31 | $15.56 | 167,800 | — | — |
| 1997-10-10 | $11.47 | $15.77 | 311,800 | — | — |
| 1997-10-09 | $11.13 | $15.30 | 180,600 | — | — |
| 1997-10-08 | $11.13 | $15.30 | 366,400 | — | — |
| 1997-10-07 | $11.47 | $15.77 | 674,000 | — | — |
| 1997-10-06 | $11.00 | $15.13 | 458,800 | — | — |
| 1997-10-03 | $10.38 | $14.27 | 196,600 | — | — |
| 1997-10-02 | $10.38 | $14.27 | 177,200 | — | — |
| 1997-10-01 | $10.59 | $14.57 | 144,800 | — | — |
| 1997-09-30 | $10.34 | $14.22 | 229,200 | — | — |
| 1997-09-29 | $10.41 | $14.31 | 153,400 | — | — |
| 1997-09-26 | $10.47 | $14.40 | 181,200 | — | — |
| 1997-09-25 | $10.66 | $14.65 | 566,800 | — | — |
| 1997-09-24 | $10.63 | $14.61 | 527,800 | — | — |
| 1997-09-23 | $10.25 | $14.09 | 139,400 | — | — |
| 1997-09-22 | $10.13 | $13.92 | 183,600 | — | — |
| 1997-09-19 | $10.38 | $14.27 | 736,200 | — | — |
| 1997-09-18 | $10.41 | $14.31 | 243,000 | — | — |
| 1997-09-17 | $10.44 | $14.35 | 1,011,200 | — | — |
| 1997-09-16 | $10.25 | $14.09 | 203,400 | — | — |
| 1997-09-15 | $10.25 | $14.09 | 414,400 | — | — |
| 1997-09-12 | $10.25 | $14.09 | 94,000 | — | — |
| 1997-09-11 | $10.16 | $13.97 | 430,000 | — | — |
| 1997-09-10 | $10.38 | $14.27 | 210,600 | — | — |
| 1997-09-09 | $10.59 | $14.57 | 187,000 | — | — |
| 1997-09-08 | $10.63 | $14.61 | 367,200 | — | — |
| 1997-09-05 | $10.69 | $14.70 | 230,000 | — | — |
| 1997-09-04 | $10.66 | $14.65 | 323,200 | — | — |
| 1997-09-03 | $10.75 | $14.78 | 365,000 | — | — |
| 1997-09-02 | $10.72 | $14.74 | 265,000 | — | — |
| 1997-08-29 | $10.63 | $14.61 | 404,600 | — | — |
| 1997-08-28 | $10.78 | $14.83 | 385,000 | — | — |
| 1997-08-27 | $10.53 | $14.48 | 248,000 | — | — |
| 1997-08-26 | $10.56 | $14.52 | 490,400 | — | — |
| 1997-08-25 | $11.00 | $15.13 | 670,800 | — | — |
| 1997-08-22 | $10.66 | $14.65 | 430,800 | — | — |
| 1997-08-21 | $10.28 | $14.14 | 285,000 | — | — |
| 1997-08-20 | $10.66 | $14.65 | 137,200 | — | — |
| 1997-08-19 | $10.75 | $14.78 | 570,000 | — | — |
| 1997-08-18 | $9.88 | $13.58 | 150,400 | — | — |
| 1997-08-15 | $9.56 | $13.15 | 607,200 | — | — |
| 1997-08-14 | $10.16 | $13.97 | 127,600 | — | — |
| 1997-08-13 | $10.09 | $13.88 | 263,800 | — | — |
| 1997-08-12 | $10.16 | $13.97 | 104,000 | — | — |
| 1997-08-11 | $10.34 | $14.22 | 244,200 | — | — |
| 1997-08-08 | $10.00 | $13.75 | 128,200 | — | — |
| 1997-08-07 | $10.19 | $14.01 | 122,800 | — | — |
| 1997-08-06 | $10.47 | $14.40 | 394,400 | — | — |
| 1997-08-05 | $10.31 | $14.18 | 104,600 | — | — |
| 1997-08-04 | $10.22 | $14.05 | 210,000 | — | — |
| 1997-08-01 | $10.28 | $14.14 | 188,400 | — | — |
| 1997-07-31 | $10.25 | $14.09 | 170,200 | — | — |
| 1997-07-30 | $10.22 | $14.05 | 215,400 | — | — |
| 1997-07-29 | $10.25 | $14.09 | 323,200 | — | — |
| 1997-07-28 | $10.31 | $14.18 | 140,800 | — | — |
| 1997-07-25 | $10.31 | $14.18 | 271,800 | — | — |
| 1997-07-24 | $10.38 | $14.27 | 240,200 | — | — |
| 1997-07-23 | $10.53 | $14.48 | 425,800 | — | — |
| 1997-07-22 | $10.41 | $14.31 | 119,000 | — | — |
| 1997-07-21 | $10.38 | $14.27 | 114,400 | — | — |
| 1997-07-18 | $10.47 | $14.40 | 280,000 | — | — |
| 1997-07-17 | $10.50 | $14.44 | 462,400 | — | — |
| 1997-07-16 | $10.78 | $14.83 | 159,400 | — | — |
| 1997-07-15 | $10.72 | $14.64 | 213,400 | — | — |
| 1997-07-14 | $10.72 | $14.64 | 364,200 | — | — |
| 1997-07-11 | $10.69 | $14.60 | 233,000 | — | — |
| 1997-07-10 | $10.59 | $14.47 | 248,400 | — | — |
| 1997-07-09 | $10.69 | $14.60 | 203,800 | — | — |
| 1997-07-08 | $10.75 | $14.69 | 218,800 | — | — |
| 1997-07-07 | $10.78 | $14.73 | 307,400 | — | — |
| 1997-07-03 | $11.00 | $15.03 | 195,200 | — | — |
| 1997-07-02 | $11.06 | $15.11 | 393,800 | — | — |
| 1997-07-01 | $10.94 | $14.94 | 372,000 | — | — |
| 1997-06-30 | $11.25 | $15.37 | 1,006,200 | — | — |
| 1997-06-27 | $10.41 | $14.22 | 245,000 | — | — |
| 1997-06-26 | $9.94 | $13.58 | 301,600 | — | — |
| 1997-06-25 | $10.06 | $13.75 | 248,000 | — | — |
| 1997-06-24 | $10.25 | $14.00 | 210,600 | — | — |
| 1997-06-23 | $10.00 | $13.66 | 122,600 | — | — |
| 1997-06-20 | $10.00 | $13.66 | 449,000 | — | — |
| 1997-06-19 | $10.13 | $13.83 | 140,600 | — | — |
| 1997-06-18 | $10.19 | $13.92 | 93,200 | — | — |
| 1997-06-17 | $10.13 | $13.83 | 130,000 | — | — |
| 1997-06-16 | $9.88 | $13.49 | 47,200 | — | — |
| 1997-06-13 | $9.94 | $13.58 | 127,200 | — | — |
| 1997-06-12 | $9.94 | $13.58 | 299,600 | — | — |
| 1997-06-11 | $10.00 | $13.66 | 263,200 | — | — |
| 1997-06-10 | $10.06 | $13.75 | 63,400 | — | — |
| 1997-06-09 | $10.13 | $13.83 | 230,400 | — | — |
| 1997-06-06 | $9.94 | $13.58 | 120,200 | — | — |
| 1997-06-05 | $9.88 | $13.49 | 88,400 | — | — |
| 1997-06-04 | $9.88 | $13.49 | 464,200 | — | — |
| 1997-06-03 | $9.88 | $13.49 | 493,200 | — | — |
| 1997-06-02 | $9.81 | $13.41 | 169,600 | — | — |
| 1997-05-30 | $9.75 | $13.32 | 351,800 | — | — |
| 1997-05-29 | $9.75 | $13.32 | 306,400 | — | — |
| 1997-05-28 | $9.88 | $13.49 | 88,200 | — | — |
| 1997-05-27 | $9.94 | $13.58 | 267,600 | — | — |
| 1997-05-23 | $9.88 | $13.49 | 221,200 | — | — |
| 1997-05-22 | $9.56 | $13.06 | 224,000 | — | — |
| 1997-05-21 | $9.69 | $13.23 | 328,200 | — | — |
| 1997-05-20 | $9.69 | $13.23 | 136,000 | — | — |
| 1997-05-19 | $9.69 | $13.23 | 108,200 | — | — |
| 1997-05-16 | $9.75 | $13.32 | 278,800 | — | — |
| 1997-05-15 | $9.81 | $13.41 | 111,400 | — | — |
| 1997-05-14 | $9.88 | $13.49 | 374,800 | — | — |
| 1997-05-13 | $10.00 | $13.66 | 283,000 | — | — |
| 1997-05-12 | $10.06 | $13.75 | 226,000 | — | — |
| 1997-05-09 | $9.88 | $13.49 | 397,800 | — | — |
| 1997-05-08 | $9.69 | $13.23 | 302,200 | — | — |
| 1997-05-07 | $9.63 | $13.15 | 352,800 | — | — |
| 1997-05-06 | $9.88 | $13.49 | 480,000 | — | — |
| 1997-05-05 | $9.81 | $13.41 | 376,600 | — | — |
| 1997-05-02 | $9.50 | $12.98 | 335,600 | — | — |
| 1997-05-01 | $9.31 | $12.72 | 80,800 | — | — |
| 1997-04-30 | $9.38 | $12.81 | 240,800 | — | — |
| 1997-04-29 | $9.31 | $12.72 | 145,400 | — | — |
| 1997-04-28 | $9.13 | $12.47 | 217,200 | — | — |
| 1997-04-25 | $9.19 | $12.55 | 135,000 | — | — |
| 1997-04-24 | $9.25 | $12.64 | 175,400 | — | — |
| 1997-04-23 | $9.25 | $12.64 | 284,600 | — | — |
| 1997-04-22 | $9.19 | $12.55 | 410,800 | — | — |
| 1997-04-21 | $9.50 | $12.98 | 542,400 | — | — |
| 1997-04-18 | $9.50 | $12.98 | 85,400 | — | — |
| 1997-04-17 | $9.56 | $13.06 | 107,400 | — | — |
| 1997-04-16 | $9.44 | $12.89 | 261,200 | — | — |
| 1997-04-15 | $9.38 | $12.71 | 437,200 | — | — |
| 1997-04-14 | $9.13 | $12.37 | 198,200 | — | — |
| 1997-04-11 | $9.38 | $12.71 | 95,000 | — | — |
| 1997-04-10 | $9.75 | $13.22 | 332,600 | — | — |
| 1997-04-09 | $9.50 | $12.88 | 279,000 | — | — |
| 1997-04-08 | $9.50 | $12.88 | 310,800 | — | — |
| 1997-04-07 | $9.81 | $13.31 | 237,600 | — | — |
| 1997-04-04 | $10.06 | $13.64 | 197,400 | — | — |
| 1997-04-03 | $10.00 | $13.56 | 90,800 | — | — |
| 1997-04-02 | $9.94 | $13.47 | 186,200 | — | — |
| 1997-04-01 | $10.31 | $13.98 | 203,600 | — | — |
| 1997-03-31 | $10.44 | $14.15 | 184,800 | — | — |
| 1997-03-27 | $10.69 | $14.49 | 248,000 | — | — |
| 1997-03-26 | $10.81 | $14.66 | 145,200 | — | — |
| 1997-03-25 | $10.81 | $14.66 | 192,600 | — | — |
| 1997-03-24 | $10.56 | $14.32 | 96,000 | — | — |
| 1997-03-21 | $10.56 | $14.32 | 214,200 | — | — |
| 1997-03-20 | $10.88 | $14.75 | 276,000 | — | — |
| 1997-03-19 | $10.63 | $14.41 | 83,200 | — | — |
| 1997-03-18 | $10.75 | $14.58 | 79,600 | — | — |
| 1997-03-17 | $10.75 | $14.58 | 190,200 | — | — |
| 1997-03-14 | $10.75 | $14.58 | 79,800 | — | — |
| 1997-03-13 | $10.75 | $14.58 | 38,800 | — | — |
| 1997-03-12 | $11.06 | $15.00 | 81,200 | — | — |
| 1997-03-11 | $11.06 | $15.00 | 62,400 | — | — |
| 1997-03-10 | $11.13 | $15.08 | 205,200 | — | — |
| 1997-03-07 | $10.88 | $14.75 | 117,200 | — | — |
| 1997-03-06 | $10.94 | $14.83 | 91,600 | — | — |
| 1997-03-05 | $11.06 | $15.00 | 239,000 | — | — |
| 1997-03-04 | $10.69 | $14.49 | 292,600 | — | — |
| 1997-03-03 | $11.19 | $15.17 | 110,600 | — | — |
| 1997-02-28 | $10.88 | $14.75 | 293,800 | — | — |
| 1997-02-27 | $10.69 | $14.49 | 299,000 | — | — |
| 1997-02-26 | $11.06 | $15.00 | 163,800 | — | — |
| 1997-02-25 | $11.06 | $15.00 | 97,600 | — | — |
| 1997-02-24 | $11.31 | $15.34 | 99,200 | — | — |
| 1997-02-21 | $11.06 | $15.00 | 540,800 | — | — |
| 1997-02-20 | $10.94 | $14.83 | 271,800 | — | — |
| 1997-02-19 | $11.31 | $15.34 | 230,000 | — | — |
| 1997-02-18 | $11.56 | $15.68 | 512,200 | — | — |
| 1997-02-14 | $11.56 | $15.68 | 464,800 | — | — |
| 1997-02-13 | $11.81 | $16.02 | 613,400 | — | — |
| 1997-02-12 | $12.06 | $16.36 | 831,600 | — | — |
| 1997-02-11 | $11.63 | $15.76 | 578,600 | — | — |
| 1997-02-10 | $11.13 | $15.08 | 249,400 | — | — |
| 1997-02-07 | $10.81 | $14.66 | 196,200 | — | — |
| 1997-02-06 | $10.75 | $14.58 | 511,400 | — | — |
| 1997-02-05 | $10.88 | $14.75 | 387,600 | — | — |
| 1997-02-04 | $10.75 | $14.58 | 105,200 | — | — |
| 1997-02-03 | $10.69 | $14.49 | 210,000 | — | — |
| 1997-01-31 | $10.63 | $14.41 | 156,400 | — | — |
| 1997-01-30 | $10.56 | $14.32 | 281,400 | — | — |
| 1997-01-29 | $10.38 | $14.07 | 281,200 | — | — |
| 1997-01-28 | $10.44 | $14.15 | 394,800 | — | — |
| 1997-01-27 | $10.31 | $13.98 | 477,800 | — | — |
| 1997-01-24 | $10.69 | $14.49 | 350,400 | — | — |
| 1997-01-23 | $10.50 | $14.24 | 822,200 | — | — |
| 1997-01-22 | $10.13 | $13.73 | 151,200 | — | — |
| 1997-01-21 | $10.00 | $13.56 | 170,800 | — | — |
| 1997-01-20 | $10.06 | $13.64 | 56,000 | — | — |
| 1997-01-17 | $10.13 | $13.73 | 192,600 | — | — |
| 1997-01-16 | $10.00 | $13.56 | 206,200 | — | — |
| 1997-01-15 | $10.06 | $13.64 | 196,800 | — | — |
| 1997-01-14 | $10.38 | $13.97 | 209,400 | — | — |
| 1997-01-13 | $10.31 | $13.89 | 80,600 | — | — |
| 1997-01-10 | $10.44 | $14.06 | 269,200 | — | — |
| 1997-01-09 | $10.50 | $14.14 | 187,600 | — | — |
| 1997-01-08 | $10.25 | $13.80 | 150,200 | — | — |
| 1997-01-07 | $10.31 | $13.89 | 234,600 | — | — |
| 1997-01-06 | $10.25 | $13.80 | 547,800 | — | — |
| 1997-01-03 | $10.13 | $13.64 | 242,600 | — | — |
| 1997-01-02 | $9.94 | $13.38 | 397,200 | — | — |