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
- 1995-10-16 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 | $13.25 | $14.06 | 141,600 | — | — |
| 1997-12-30 | $13.27 | $14.08 | 189,600 | — | — |
| 1997-12-29 | $13.17 | $13.98 | 92,800 | — | — |
| 1997-12-26 | $12.97 | $13.76 | 14,400 | — | — |
| 1997-12-24 | $12.91 | $13.70 | 55,600 | — | — |
| 1997-12-23 | $13.09 | $13.89 | 42,400 | — | — |
| 1997-12-22 | $13.47 | $14.29 | 162,400 | — | — |
| 1997-12-19 | $13.11 | $13.91 | 90,400 | — | — |
| 1997-12-18 | $13.38 | $14.19 | 61,200 | — | — |
| 1997-12-17 | $13.61 | $14.44 | 83,200 | — | — |
| 1997-12-16 | $13.72 | $14.56 | 71,200 | — | — |
| 1997-12-15 | $13.67 | $14.51 | 53,600 | — | — |
| 1997-12-12 | $13.61 | $14.44 | 147,600 | — | — |
| 1997-12-11 | $13.72 | $14.56 | 312,400 | — | — |
| 1997-12-10 | $14.06 | $14.92 | 51,200 | — | — |
| 1997-12-09 | $14.16 | $15.02 | 146,400 | — | — |
| 1997-12-08 | $14.09 | $14.96 | 87,200 | — | — |
| 1997-12-05 | $14.17 | $15.04 | 38,800 | — | — |
| 1997-12-04 | $14.08 | $14.94 | 45,200 | — | — |
| 1997-12-03 | $14.13 | $14.99 | 72,800 | — | — |
| 1997-12-02 | $14.11 | $14.97 | 170,000 | — | — |
| 1997-12-01 | $13.88 | $14.72 | 192,800 | — | — |
| 1997-11-28 | $13.38 | $14.19 | 60,000 | — | — |
| 1997-11-26 | $13.80 | $14.64 | 67,600 | — | — |
| 1997-11-25 | $14.06 | $14.92 | 58,000 | — | — |
| 1997-11-24 | $14.16 | $15.02 | 75,600 | — | — |
| 1997-11-21 | $14.17 | $15.04 | 27,200 | — | — |
| 1997-11-20 | $14.03 | $14.89 | 54,000 | — | — |
| 1997-11-19 | $13.72 | $14.56 | 96,000 | — | — |
| 1997-11-18 | $13.66 | $14.49 | 21,200 | — | — |
| 1997-11-17 | $13.72 | $14.56 | 128,800 | — | — |
| 1997-11-14 | $13.28 | $14.09 | 150,800 | — | — |
| 1997-11-13 | $12.97 | $13.76 | 98,800 | — | — |
| 1997-11-12 | $12.98 | $13.78 | 299,200 | — | — |
| 1997-11-11 | $13.16 | $13.96 | 37,200 | — | — |
| 1997-11-10 | $13.25 | $14.06 | 45,200 | — | — |
| 1997-11-07 | $13.39 | $14.21 | 46,000 | — | — |
| 1997-11-06 | $13.72 | $14.56 | 52,800 | — | — |
| 1997-11-05 | $13.50 | $14.33 | 78,400 | — | — |
| 1997-11-04 | $13.48 | $14.31 | 114,000 | — | — |
| 1997-11-03 | $13.52 | $14.34 | 139,200 | — | — |
| 1997-10-31 | $13.42 | $14.24 | 62,800 | — | — |
| 1997-10-30 | $13.36 | $14.18 | 46,400 | — | — |
| 1997-10-29 | $13.59 | $14.42 | 64,000 | — | — |
| 1997-10-28 | $13.11 | $13.91 | 515,600 | — | — |
| 1997-10-27 | $12.83 | $13.61 | 176,000 | — | — |
| 1997-10-24 | $13.38 | $14.19 | 62,800 | — | — |
| 1997-10-23 | $13.38 | $14.19 | 120,400 | — | — |
| 1997-10-22 | $13.25 | $13.96 | 214,400 | — | — |
| 1997-10-21 | $13.11 | $13.81 | 80,800 | — | — |
| 1997-10-20 | $12.86 | $13.55 | 110,400 | — | — |
| 1997-10-17 | $12.64 | $13.31 | 77,200 | — | — |
| 1997-10-16 | $12.67 | $13.35 | 56,000 | — | — |
| 1997-10-15 | $12.69 | $13.36 | 664,000 | — | — |
| 1997-10-14 | $12.77 | $13.45 | 41,200 | — | — |
| 1997-10-13 | $12.66 | $13.33 | 26,800 | — | — |
| 1997-10-10 | $12.67 | $13.35 | 31,600 | — | — |
| 1997-10-09 | $12.91 | $13.59 | 99,600 | — | — |
| 1997-10-08 | $13.06 | $13.76 | 159,200 | — | — |
| 1997-10-07 | $12.94 | $13.63 | 17,200 | — | — |
| 1997-10-06 | $12.91 | $13.59 | 53,200 | — | — |
| 1997-10-03 | $12.63 | $13.30 | 78,800 | — | — |
| 1997-10-02 | $12.38 | $13.03 | 25,200 | — | — |
| 1997-10-01 | $12.33 | $12.99 | 19,600 | — | — |
| 1997-09-30 | $12.30 | $12.95 | 24,000 | — | — |
| 1997-09-29 | $12.30 | $12.95 | 16,000 | — | — |
| 1997-09-26 | $12.22 | $12.87 | 37,200 | — | — |
| 1997-09-25 | $12.25 | $12.90 | 72,000 | — | — |
| 1997-09-24 | $12.38 | $13.03 | 34,000 | — | — |
| 1997-09-23 | $12.22 | $12.87 | 23,600 | — | — |
| 1997-09-22 | $12.23 | $12.89 | 106,400 | — | — |
| 1997-09-19 | $12.02 | $12.66 | 36,800 | — | — |
| 1997-09-18 | $11.95 | $12.59 | 70,400 | — | — |
| 1997-09-17 | $11.88 | $12.51 | 43,600 | — | — |
| 1997-09-16 | $11.78 | $12.41 | 172,000 | — | — |
| 1997-09-15 | $11.64 | $12.26 | 30,800 | — | — |
| 1997-09-12 | $11.56 | $12.18 | 93,600 | — | — |
| 1997-09-11 | $11.48 | $12.10 | 32,400 | — | — |
| 1997-09-10 | $11.66 | $12.28 | 70,000 | — | — |
| 1997-09-09 | $11.91 | $12.54 | 34,400 | — | — |
| 1997-09-08 | $11.91 | $12.54 | 15,600 | — | — |
| 1997-09-05 | $11.88 | $12.51 | 104,000 | — | — |
| 1997-09-04 | $11.94 | $12.57 | 10,400 | — | — |
| 1997-09-03 | $11.92 | $12.56 | 50,400 | — | — |
| 1997-09-02 | $11.88 | $12.51 | 67,200 | — | — |
| 1997-08-29 | $11.75 | $12.38 | 20,400 | — | — |
| 1997-08-28 | $11.69 | $12.31 | 16,800 | — | — |
| 1997-08-27 | $11.63 | $12.24 | 70,800 | — | — |
| 1997-08-26 | $11.56 | $12.18 | 89,600 | — | — |
| 1997-08-25 | $11.64 | $12.26 | 109,200 | — | — |
| 1997-08-22 | $11.20 | $11.80 | 202,800 | — | — |
| 1997-08-21 | $11.11 | $11.70 | 74,400 | — | — |
| 1997-08-20 | $11.38 | $11.98 | 44,000 | — | — |
| 1997-08-19 | $11.25 | $11.85 | 116,000 | — | — |
| 1997-08-18 | $11.23 | $11.83 | 315,600 | — | — |
| 1997-08-15 | $11.28 | $11.88 | 146,800 | — | — |
| 1997-08-14 | $11.41 | $12.02 | 242,800 | — | — |
| 1997-08-13 | $11.41 | $12.01 | 115,600 | — | — |
| 1997-08-12 | $11.48 | $12.10 | 37,600 | — | — |
| 1997-08-11 | $11.59 | $12.21 | 152,400 | — | — |
| 1997-08-08 | $11.75 | $12.38 | 296,400 | — | — |
| 1997-08-07 | $12.06 | $12.71 | 91,200 | — | — |
| 1997-08-06 | $12.20 | $12.85 | 181,600 | — | — |
| 1997-08-05 | $11.97 | $12.61 | 34,800 | — | — |
| 1997-08-04 | $12.06 | $12.71 | 83,600 | — | — |
| 1997-08-01 | $11.92 | $12.56 | 98,000 | — | — |
| 1997-07-31 | $12.02 | $12.66 | 515,600 | — | — |
| 1997-07-30 | $11.95 | $12.59 | 165,600 | — | — |
| 1997-07-29 | $11.98 | $12.62 | 52,800 | — | — |
| 1997-07-28 | $12.09 | $12.74 | 98,400 | — | — |
| 1997-07-25 | $12.08 | $12.72 | 60,000 | — | — |
| 1997-07-24 | $12.25 | $12.90 | 116,800 | — | — |
| 1997-07-23 | $12.28 | $12.94 | 36,000 | — | — |
| 1997-07-22 | $12.38 | $13.03 | 86,800 | — | — |
| 1997-07-21 | $12.31 | $12.87 | 130,800 | — | — |
| 1997-07-18 | $12.38 | $12.93 | 107,600 | — | — |
| 1997-07-17 | $12.36 | $12.92 | 83,600 | — | — |
| 1997-07-16 | $12.30 | $12.85 | 102,000 | — | — |
| 1997-07-15 | $12.05 | $12.59 | 42,800 | — | — |
| 1997-07-14 | $12.17 | $12.72 | 111,600 | — | — |
| 1997-07-11 | $12.06 | $12.61 | 42,800 | — | — |
| 1997-07-10 | $11.94 | $12.47 | 82,400 | — | — |
| 1997-07-09 | $11.95 | $12.49 | 92,800 | — | — |
| 1997-07-08 | $11.98 | $12.52 | 153,200 | — | — |
| 1997-07-07 | $11.86 | $12.39 | 82,800 | — | — |
| 1997-07-03 | $11.89 | $12.43 | 60,000 | — | — |
| 1997-07-02 | $11.77 | $12.29 | 183,200 | — | — |
| 1997-07-01 | $11.50 | $12.02 | 42,800 | — | — |
| 1997-06-30 | $11.34 | $11.85 | 78,000 | — | — |
| 1997-06-27 | $11.39 | $11.90 | 118,800 | — | — |
| 1997-06-26 | $11.33 | $11.84 | 48,800 | — | — |
| 1997-06-25 | $11.28 | $11.79 | 86,000 | — | — |
| 1997-06-24 | $11.33 | $11.84 | 129,200 | — | — |
| 1997-06-23 | $11.16 | $11.66 | 90,800 | — | — |
| 1997-06-20 | $11.00 | $11.49 | 142,400 | — | — |
| 1997-06-19 | $11.00 | $11.49 | 92,400 | — | — |
| 1997-06-18 | $10.84 | $11.33 | 75,200 | — | — |
| 1997-06-17 | $10.88 | $11.36 | 114,400 | — | — |
| 1997-06-16 | $10.91 | $11.40 | 139,600 | — | — |
| 1997-06-13 | $10.94 | $11.43 | 62,000 | — | — |
| 1997-06-12 | $10.91 | $11.40 | 93,200 | — | — |
| 1997-06-11 | $10.63 | $11.10 | 100,000 | — | — |
| 1997-06-10 | $10.78 | $11.27 | 112,000 | — | — |
| 1997-06-09 | $10.72 | $11.20 | 153,600 | — | — |
| 1997-06-06 | $10.91 | $11.40 | 133,600 | — | — |
| 1997-06-05 | $10.94 | $11.43 | 73,600 | — | — |
| 1997-06-04 | $10.91 | $11.40 | 53,200 | — | — |
| 1997-06-03 | $10.91 | $11.40 | 63,200 | — | — |
| 1997-06-02 | $10.88 | $11.36 | 58,800 | — | — |
| 1997-05-30 | $10.91 | $11.40 | 96,000 | — | — |
| 1997-05-29 | $10.88 | $11.36 | 102,800 | — | — |
| 1997-05-28 | $10.97 | $11.46 | 113,200 | — | — |
| 1997-05-27 | $11.03 | $11.53 | 112,800 | — | — |
| 1997-05-23 | $10.97 | $11.46 | 77,200 | — | — |
| 1997-05-22 | $10.91 | $11.40 | 51,600 | — | — |
| 1997-05-21 | $10.91 | $11.40 | 60,000 | — | — |
| 1997-05-20 | $10.84 | $11.33 | 252,400 | — | — |
| 1997-05-19 | $10.75 | $11.23 | 24,000 | — | — |
| 1997-05-16 | $10.81 | $11.30 | 195,600 | — | — |
| 1997-05-15 | $10.91 | $11.40 | 111,200 | — | — |
| 1997-05-14 | $10.75 | $11.23 | 71,200 | — | — |
| 1997-05-13 | $10.72 | $11.20 | 32,400 | — | — |
| 1997-05-12 | $10.81 | $11.30 | 160,800 | — | — |
| 1997-05-09 | $10.72 | $11.20 | 29,600 | — | — |
| 1997-05-08 | $10.66 | $11.14 | 284,800 | — | — |
| 1997-05-07 | $10.50 | $10.97 | 70,800 | — | — |
| 1997-05-06 | $10.59 | $11.07 | 83,200 | — | — |
| 1997-05-05 | $10.59 | $11.07 | 93,200 | — | — |
| 1997-05-02 | $10.59 | $11.07 | 185,600 | — | — |
| 1997-05-01 | $10.31 | $10.78 | 300,400 | — | — |
| 1997-04-30 | $9.97 | $10.42 | 90,800 | — | — |
| 1997-04-29 | $9.88 | $10.32 | 206,800 | — | — |
| 1997-04-28 | $9.59 | $10.03 | 58,800 | — | — |
| 1997-04-25 | $9.59 | $10.03 | 184,400 | — | — |
| 1997-04-24 | $9.59 | $10.03 | 429,200 | — | — |
| 1997-04-23 | $9.59 | $10.03 | 507,600 | — | — |
| 1997-04-22 | $9.59 | $10.03 | 1,295,200 | — | — |
| 1997-04-21 | $9.44 | $9.77 | 141,200 | — | — |
| 1997-04-18 | $9.47 | $9.80 | 17,200 | — | — |
| 1997-04-17 | $9.47 | $9.80 | 71,600 | — | — |
| 1997-04-16 | $9.50 | $9.83 | 44,800 | — | — |
| 1997-04-15 | $9.31 | $9.64 | 92,400 | — | — |
| 1997-04-14 | $9.09 | $9.41 | 147,200 | — | — |
| 1997-04-11 | $9.13 | $9.44 | 146,800 | — | — |
| 1997-04-10 | $9.50 | $9.83 | 55,200 | — | — |
| 1997-04-09 | $9.66 | $9.99 | 51,200 | — | — |
| 1997-04-08 | $9.75 | $10.09 | 47,600 | — | — |
| 1997-04-07 | $9.84 | $10.19 | 68,000 | — | — |
| 1997-04-04 | $9.69 | $10.02 | 48,000 | — | — |
| 1997-04-03 | $9.75 | $10.09 | 104,000 | — | — |
| 1997-04-02 | $9.75 | $10.09 | 105,600 | — | — |
| 1997-04-01 | $9.78 | $10.12 | 227,200 | — | — |
| 1997-03-31 | $9.75 | $10.09 | 257,600 | — | — |
| 1997-03-27 | $10.13 | $10.48 | 186,000 | — | — |
| 1997-03-26 | $10.56 | $10.93 | 201,600 | — | — |
| 1997-03-25 | $10.75 | $11.12 | 262,000 | — | — |
| 1997-03-24 | $10.66 | $11.03 | 129,200 | — | — |
| 1997-03-21 | $10.38 | $10.74 | 96,800 | — | — |
| 1997-03-20 | $10.16 | $10.51 | 193,600 | — | — |
| 1997-03-19 | $10.19 | $10.54 | 188,800 | — | — |
| 1997-03-18 | $10.41 | $10.77 | 118,400 | — | — |
| 1997-03-17 | $10.63 | $10.99 | 160,800 | — | — |
| 1997-03-14 | $10.75 | $11.12 | 183,200 | — | — |
| 1997-03-13 | $10.81 | $11.19 | 236,400 | — | — |
| 1997-03-12 | $10.94 | $11.32 | 307,200 | — | — |
| 1997-03-11 | $11.13 | $11.51 | 1,912,400 | — | — |
| 1997-03-10 | $11.28 | $11.67 | 374,000 | — | — |
| 1997-03-07 | $11.03 | $11.41 | 497,200 | — | — |
| 1997-03-06 | $10.81 | $11.19 | 440,400 | — | — |
| 1997-03-05 | $10.50 | $10.86 | 344,400 | — | — |
| 1997-03-04 | $10.19 | $10.54 | 100,800 | — | — |
| 1997-03-03 | $10.09 | $10.44 | 62,000 | — | — |
| 1997-02-28 | $10.09 | $10.44 | 190,400 | — | — |
| 1997-02-27 | $10.19 | $10.54 | 99,600 | — | — |
| 1997-02-26 | $10.25 | $10.61 | 198,400 | — | — |
| 1997-02-25 | $10.25 | $10.61 | 96,000 | — | — |
| 1997-02-24 | $10.06 | $10.41 | 197,600 | — | — |
| 1997-02-21 | $9.94 | $10.28 | 98,800 | — | — |
| 1997-02-20 | $9.94 | $10.28 | 194,000 | — | — |
| 1997-02-19 | $10.16 | $10.51 | 566,400 | — | — |
| 1997-02-18 | $10.16 | $10.51 | 602,800 | — | — |
| 1997-02-14 | $10.09 | $10.44 | 183,200 | — | — |
| 1997-02-13 | $10.16 | $10.51 | 420,000 | — | — |
| 1997-02-12 | $10.03 | $10.38 | 191,200 | — | — |
| 1997-02-11 | $10.13 | $10.48 | 240,800 | — | — |
| 1997-02-10 | $9.81 | $10.15 | 102,400 | — | — |
| 1997-02-07 | $9.69 | $10.02 | 86,400 | — | — |
| 1997-02-06 | $9.50 | $9.83 | 45,200 | — | — |
| 1997-02-05 | $9.56 | $9.89 | 155,200 | — | — |
| 1997-02-04 | $9.53 | $9.86 | 146,400 | — | — |
| 1997-02-03 | $9.41 | $9.73 | 79,600 | — | — |
| 1997-01-31 | $9.28 | $9.60 | 72,400 | — | — |
| 1997-01-30 | $9.28 | $9.60 | 46,400 | — | — |
| 1997-01-29 | $9.25 | $9.57 | 48,800 | — | — |
| 1997-01-28 | $9.28 | $9.60 | 127,200 | — | — |
| 1997-01-27 | $9.25 | $9.57 | 79,200 | — | — |
| 1997-01-24 | $9.28 | $9.60 | 56,000 | — | — |
| 1997-01-23 | $9.31 | $9.64 | 69,600 | — | — |
| 1997-01-22 | $9.38 | $9.61 | 87,600 | — | — |
| 1997-01-21 | $9.38 | $9.61 | 235,600 | — | — |
| 1997-01-20 | $9.47 | $9.70 | 202,400 | — | — |
| 1997-01-17 | $9.56 | $9.80 | 202,400 | — | — |
| 1997-01-16 | $9.44 | $9.67 | 550,000 | — | — |
| 1997-01-15 | $9.25 | $9.48 | 154,000 | — | — |
| 1997-01-14 | $9.13 | $9.35 | 139,600 | — | — |
| 1997-01-13 | $9.13 | $9.35 | 276,000 | — | — |
| 1997-01-10 | $9.06 | $9.28 | 48,400 | — | — |
| 1997-01-09 | $9.13 | $9.35 | 20,400 | — | — |
| 1997-01-08 | $9.09 | $9.32 | 38,400 | — | — |
| 1997-01-07 | $9.03 | $9.25 | 34,400 | — | — |
| 1997-01-06 | $8.94 | $9.16 | 33,600 | — | — |
| 1997-01-03 | $8.84 | $9.06 | 32,400 | — | — |
| 1997-01-02 | $8.69 | $8.90 | 42,800 | — | — |