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
- 1980-03-17 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 | $13.50 | $21.40 | 50,000 | — | — |
| 1997-12-30 | $13.98 | $22.17 | 139,200 | — | — |
| 1997-12-29 | $14.06 | $22.29 | 103,000 | — | — |
| 1997-12-26 | $13.00 | $20.61 | 5,600 | — | — |
| 1997-12-24 | $13.50 | $21.40 | 32,400 | — | — |
| 1997-12-23 | $12.88 | $20.41 | 44,600 | — | — |
| 1997-12-22 | $12.75 | $20.21 | 101,600 | — | — |
| 1997-12-19 | $12.63 | $20.02 | 58,000 | — | — |
| 1997-12-18 | $12.81 | $20.31 | 78,000 | — | — |
| 1997-12-17 | $13.44 | $21.30 | 28,000 | — | — |
| 1997-12-16 | $13.34 | $21.15 | 123,600 | — | — |
| 1997-12-15 | $13.50 | $21.40 | 76,400 | — | — |
| 1997-12-12 | $13.63 | $21.60 | 60,800 | — | — |
| 1997-12-11 | $13.19 | $20.91 | 143,200 | — | — |
| 1997-12-10 | $13.44 | $21.30 | 84,400 | — | — |
| 1997-12-09 | $13.34 | $21.15 | 104,200 | — | — |
| 1997-12-08 | $13.13 | $20.81 | 56,000 | — | — |
| 1997-12-05 | $13.09 | $20.76 | 70,200 | — | — |
| 1997-12-04 | $12.92 | $20.49 | 58,600 | — | — |
| 1997-12-03 | $12.56 | $19.92 | 56,200 | — | — |
| 1997-12-02 | $12.88 | $20.41 | 23,400 | — | — |
| 1997-12-01 | $12.72 | $20.16 | 135,600 | — | — |
| 1997-11-28 | $12.59 | $19.97 | 17,200 | — | — |
| 1997-11-26 | $12.53 | $19.87 | 77,600 | — | — |
| 1997-11-25 | $12.47 | $19.77 | 53,600 | — | — |
| 1997-11-24 | $12.56 | $19.92 | 81,600 | — | — |
| 1997-11-21 | $12.97 | $20.56 | 174,400 | — | — |
| 1997-11-20 | $13.41 | $21.25 | 113,200 | — | — |
| 1997-11-19 | $13.63 | $21.60 | 64,800 | — | — |
| 1997-11-18 | $13.78 | $21.85 | 390,000 | — | — |
| 1997-11-17 | $13.69 | $21.70 | 65,200 | — | — |
| 1997-11-14 | $13.69 | $21.70 | 45,200 | — | — |
| 1997-11-13 | $13.81 | $21.90 | 40,400 | — | — |
| 1997-11-12 | $13.84 | $21.84 | 120,000 | — | — |
| 1997-11-11 | $13.84 | $21.84 | 14,000 | — | — |
| 1997-11-10 | $13.84 | $21.84 | 72,800 | — | — |
| 1997-11-07 | $13.81 | $21.79 | 62,400 | — | — |
| 1997-11-06 | $13.91 | $21.93 | 86,400 | — | — |
| 1997-11-05 | $13.91 | $21.93 | 8,800 | — | — |
| 1997-11-04 | $13.72 | $21.64 | 164,000 | — | — |
| 1997-11-03 | $13.53 | $21.34 | 242,400 | — | — |
| 1997-10-31 | $13.53 | $21.34 | 73,600 | — | — |
| 1997-10-30 | $13.59 | $21.44 | 51,200 | — | — |
| 1997-10-29 | $13.34 | $21.05 | 86,400 | — | — |
| 1997-10-28 | $13.03 | $20.55 | 89,200 | — | — |
| 1997-10-27 | $13.25 | $20.90 | 147,200 | — | — |
| 1997-10-24 | $13.19 | $20.80 | 21,200 | — | — |
| 1997-10-23 | $13.22 | $20.85 | 83,200 | — | — |
| 1997-10-22 | $13.44 | $21.20 | 23,200 | — | — |
| 1997-10-21 | $13.16 | $20.75 | 71,200 | — | — |
| 1997-10-20 | $13.16 | $20.75 | 99,200 | — | — |
| 1997-10-17 | $13.17 | $20.78 | 150,400 | — | — |
| 1997-10-16 | $13.22 | $20.85 | 98,400 | — | — |
| 1997-10-15 | $13.50 | $21.29 | 46,800 | — | — |
| 1997-10-14 | $13.69 | $21.59 | 24,400 | — | — |
| 1997-10-13 | $13.61 | $21.47 | 34,000 | — | — |
| 1997-10-10 | $13.63 | $21.49 | 45,600 | — | — |
| 1997-10-09 | $13.38 | $21.10 | 48,400 | — | — |
| 1997-10-08 | $13.44 | $21.20 | 59,600 | — | — |
| 1997-10-07 | $13.69 | $21.59 | 112,800 | — | — |
| 1997-10-06 | $13.44 | $21.20 | 138,800 | — | — |
| 1997-10-03 | $13.28 | $20.95 | 43,200 | — | — |
| 1997-10-02 | $13.25 | $20.90 | 16,800 | — | — |
| 1997-10-01 | $13.31 | $21.00 | 84,000 | — | — |
| 1997-09-30 | $12.88 | $20.31 | 39,600 | — | — |
| 1997-09-29 | $12.81 | $20.21 | 187,200 | — | — |
| 1997-09-26 | $13.25 | $20.90 | 231,200 | — | — |
| 1997-09-25 | $13.28 | $20.95 | 52,000 | — | — |
| 1997-09-24 | $13.38 | $21.10 | 135,200 | — | — |
| 1997-09-23 | $13.78 | $21.74 | 439,200 | — | — |
| 1997-09-22 | $13.50 | $21.29 | 228,800 | — | — |
| 1997-09-19 | $13.38 | $21.11 | 104,800 | — | — |
| 1997-09-18 | $13.25 | $20.90 | 108,800 | — | — |
| 1997-09-17 | $13.25 | $20.90 | 112,800 | — | — |
| 1997-09-16 | $13.19 | $20.80 | 90,800 | — | — |
| 1997-09-15 | $12.81 | $20.21 | 183,200 | — | — |
| 1997-09-12 | $12.50 | $19.72 | 46,000 | — | — |
| 1997-09-11 | $12.25 | $19.32 | 25,200 | — | — |
| 1997-09-10 | $12.44 | $19.62 | 67,200 | — | — |
| 1997-09-09 | $12.31 | $19.42 | 166,000 | — | — |
| 1997-09-08 | $12.72 | $20.06 | 144,400 | — | — |
| 1997-09-05 | $12.66 | $19.96 | 47,200 | — | — |
| 1997-09-04 | $12.53 | $19.77 | 200,400 | — | — |
| 1997-09-03 | $12.94 | $20.41 | 14,000 | — | — |
| 1997-09-02 | $12.94 | $20.41 | 385,600 | — | — |
| 1997-08-29 | $12.31 | $19.42 | 92,400 | — | — |
| 1997-08-28 | $12.00 | $18.93 | 108,000 | — | — |
| 1997-08-27 | $11.45 | $18.07 | 213,600 | — | — |
| 1997-08-26 | $11.38 | $17.94 | 154,800 | — | — |
| 1997-08-25 | $11.94 | $18.83 | 69,600 | — | — |
| 1997-08-22 | $12.31 | $19.42 | 88,800 | — | — |
| 1997-08-21 | $12.66 | $19.96 | 44,400 | — | — |
| 1997-08-20 | $12.59 | $19.86 | 176,000 | — | — |
| 1997-08-19 | $12.81 | $20.21 | 86,800 | — | — |
| 1997-08-18 | $12.88 | $20.31 | 116,400 | — | — |
| 1997-08-15 | $13.38 | $21.10 | 24,000 | — | — |
| 1997-08-14 | $13.38 | $21.10 | 42,000 | — | — |
| 1997-08-13 | $13.38 | $21.10 | 78,800 | — | — |
| 1997-08-12 | $13.22 | $20.74 | 51,600 | — | — |
| 1997-08-11 | $13.31 | $20.89 | 47,600 | — | — |
| 1997-08-08 | $13.25 | $20.79 | 127,200 | — | — |
| 1997-08-07 | $13.25 | $20.79 | 46,000 | — | — |
| 1997-08-06 | $13.34 | $20.94 | 29,600 | — | — |
| 1997-08-05 | $13.44 | $21.08 | 35,600 | — | — |
| 1997-08-04 | $13.25 | $20.79 | 63,600 | — | — |
| 1997-08-01 | $13.31 | $20.89 | 22,800 | — | — |
| 1997-07-31 | $13.31 | $20.89 | 11,200 | — | — |
| 1997-07-30 | $13.31 | $20.89 | 63,600 | — | — |
| 1997-07-29 | $13.31 | $20.89 | 38,800 | — | — |
| 1997-07-28 | $13.31 | $20.89 | 71,200 | — | — |
| 1997-07-25 | $13.22 | $20.74 | 34,000 | — | — |
| 1997-07-24 | $13.25 | $20.79 | 61,600 | — | — |
| 1997-07-23 | $13.19 | $20.69 | 27,200 | — | — |
| 1997-07-22 | $13.25 | $20.79 | 178,400 | — | — |
| 1997-07-21 | $13.31 | $20.89 | 84,800 | — | — |
| 1997-07-18 | $13.47 | $21.13 | 49,600 | — | — |
| 1997-07-17 | $13.16 | $20.64 | 122,400 | — | — |
| 1997-07-16 | $13.19 | $20.69 | 51,600 | — | — |
| 1997-07-15 | $13.06 | $20.49 | 25,200 | — | — |
| 1997-07-14 | $12.91 | $20.25 | 16,400 | — | — |
| 1997-07-11 | $12.81 | $20.10 | 15,600 | — | — |
| 1997-07-10 | $12.97 | $20.35 | 136,000 | — | — |
| 1997-07-09 | $12.88 | $20.20 | 236,400 | — | — |
| 1997-07-08 | $12.81 | $20.10 | 54,400 | — | — |
| 1997-07-07 | $12.75 | $20.00 | 164,000 | — | — |
| 1997-07-03 | $13.00 | $20.40 | 104,800 | — | — |
| 1997-07-02 | $12.53 | $19.66 | 101,200 | — | — |
| 1997-07-01 | $12.16 | $19.07 | 28,800 | — | — |
| 1997-06-30 | $12.11 | $19.00 | 27,600 | — | — |
| 1997-06-27 | $12.19 | $19.12 | 60,800 | — | — |
| 1997-06-26 | $12.17 | $19.10 | 34,800 | — | — |
| 1997-06-25 | $12.06 | $18.93 | 207,200 | — | — |
| 1997-06-24 | $12.19 | $19.12 | 112,800 | — | — |
| 1997-06-23 | $11.92 | $18.71 | 87,600 | — | — |
| 1997-06-20 | $12.00 | $18.83 | 174,000 | — | — |
| 1997-06-19 | $11.88 | $18.63 | 283,600 | — | — |
| 1997-06-18 | $11.69 | $18.34 | 83,200 | — | — |
| 1997-06-17 | $11.39 | $17.87 | 119,200 | — | — |
| 1997-06-16 | $11.38 | $17.85 | 82,400 | — | — |
| 1997-06-13 | $11.38 | $17.85 | 26,800 | — | — |
| 1997-06-12 | $11.25 | $17.65 | 54,400 | — | — |
| 1997-06-11 | $11.28 | $17.70 | 90,000 | — | — |
| 1997-06-10 | $11.16 | $17.50 | 97,600 | — | — |
| 1997-06-09 | $11.38 | $17.85 | 192,400 | — | — |
| 1997-06-06 | $11.41 | $17.90 | 134,000 | — | — |
| 1997-06-05 | $11.47 | $17.99 | 150,000 | — | — |
| 1997-06-04 | $11.25 | $17.65 | 56,400 | — | — |
| 1997-06-03 | $11.16 | $17.50 | 9,600 | — | — |
| 1997-06-02 | $11.06 | $17.36 | 123,600 | — | — |
| 1997-05-30 | $11.06 | $17.36 | 10,400 | — | — |
| 1997-05-29 | $11.25 | $17.65 | 67,200 | — | — |
| 1997-05-28 | $11.34 | $17.80 | 11,200 | — | — |
| 1997-05-27 | $11.19 | $17.55 | 96,800 | — | — |
| 1997-05-23 | $11.08 | $17.38 | 13,600 | — | — |
| 1997-05-22 | $10.94 | $17.16 | 4,800 | — | — |
| 1997-05-21 | $11.00 | $17.26 | 9,200 | — | — |
| 1997-05-20 | $11.09 | $17.41 | 2,400 | — | — |
| 1997-05-19 | $10.88 | $17.06 | 24,000 | — | — |
| 1997-05-16 | $10.94 | $17.16 | 110,000 | — | — |
| 1997-05-15 | $10.91 | $17.11 | 5,200 | — | — |
| 1997-05-14 | $10.94 | $17.16 | 20,800 | — | — |
| 1997-05-13 | $10.97 | $17.21 | 34,800 | — | — |
| 1997-05-12 | $10.94 | $17.05 | 5,600 | — | — |
| 1997-05-09 | $10.88 | $16.95 | 49,600 | — | — |
| 1997-05-08 | $11.19 | $17.44 | 6,400 | — | — |
| 1997-05-07 | $11.22 | $17.49 | 189,200 | — | — |
| 1997-05-06 | $10.94 | $17.05 | 73,200 | — | — |
| 1997-05-05 | $10.72 | $16.71 | 41,200 | — | — |
| 1997-05-02 | $10.69 | $16.66 | 256,400 | — | — |
| 1997-05-01 | $10.13 | $15.78 | 25,200 | — | — |
| 1997-04-30 | $10.06 | $15.69 | 49,600 | — | — |
| 1997-04-29 | $10.16 | $15.83 | 12,400 | — | — |
| 1997-04-28 | $10.13 | $15.78 | 1,200 | — | — |
| 1997-04-25 | $10.06 | $15.69 | 88,000 | — | — |
| 1997-04-24 | $10.00 | $15.59 | 30,400 | — | — |
| 1997-04-23 | $10.13 | $15.78 | 144,000 | — | — |
| 1997-04-22 | $10.31 | $16.08 | 35,200 | — | — |
| 1997-04-21 | $10.41 | $16.22 | 7,200 | — | — |
| 1997-04-18 | $10.44 | $16.27 | 47,200 | — | — |
| 1997-04-17 | $10.44 | $16.27 | 0 | — | — |
| 1997-04-16 | $10.44 | $16.27 | 6,400 | — | — |
| 1997-04-15 | $10.31 | $16.08 | 8,000 | — | — |
| 1997-04-14 | $10.28 | $16.03 | 13,600 | — | — |
| 1997-04-11 | $10.31 | $16.08 | 25,200 | — | — |
| 1997-04-10 | $10.41 | $16.22 | 10,400 | — | — |
| 1997-04-09 | $10.41 | $16.22 | 73,600 | — | — |
| 1997-04-08 | $10.41 | $16.22 | 221,200 | — | — |
| 1997-04-07 | $10.31 | $16.08 | 20,000 | — | — |
| 1997-04-04 | $10.31 | $16.08 | 20,000 | — | — |
| 1997-04-03 | $10.38 | $16.17 | 16,800 | — | — |
| 1997-04-02 | $10.38 | $16.17 | 154,000 | — | — |
| 1997-04-01 | $10.44 | $16.27 | 102,400 | — | — |
| 1997-03-31 | $10.38 | $16.17 | 37,200 | — | — |
| 1997-03-27 | $10.31 | $16.08 | 88,400 | — | — |
| 1997-03-26 | $10.44 | $16.27 | 178,400 | — | — |
| 1997-03-25 | $10.44 | $16.27 | 40,800 | — | — |
| 1997-03-24 | $10.25 | $15.98 | 90,800 | — | — |
| 1997-03-21 | $10.31 | $16.08 | 55,200 | — | — |
| 1997-03-20 | $10.38 | $16.17 | 26,000 | — | — |
| 1997-03-19 | $10.34 | $16.13 | 170,400 | — | — |
| 1997-03-18 | $10.28 | $16.03 | 93,600 | — | — |
| 1997-03-17 | $10.38 | $16.17 | 40,400 | — | — |
| 1997-03-14 | $10.44 | $16.27 | 138,400 | — | — |
| 1997-03-13 | $10.44 | $16.27 | 157,600 | — | — |
| 1997-03-12 | $10.47 | $16.32 | 262,000 | — | — |
| 1997-03-11 | $10.38 | $16.17 | 186,000 | — | — |
| 1997-03-10 | $10.28 | $16.03 | 137,200 | — | — |
| 1997-03-07 | $10.34 | $16.13 | 357,200 | — | — |
| 1997-03-06 | $10.38 | $16.17 | 87,600 | — | — |
| 1997-03-05 | $10.44 | $16.27 | 38,800 | — | — |
| 1997-03-04 | $10.44 | $16.27 | 51,200 | — | — |
| 1997-03-03 | $10.38 | $16.17 | 334,800 | — | — |
| 1997-02-28 | $10.50 | $16.37 | 64,800 | — | — |
| 1997-02-27 | $10.38 | $16.17 | 104,800 | — | — |
| 1997-02-26 | $10.42 | $16.25 | 9,200 | — | — |
| 1997-02-25 | $10.34 | $16.13 | 31,600 | — | — |
| 1997-02-24 | $10.50 | $16.37 | 44,800 | — | — |
| 1997-02-21 | $10.50 | $16.37 | 14,000 | — | — |
| 1997-02-20 | $10.31 | $16.08 | 20,800 | — | — |
| 1997-02-19 | $10.44 | $16.27 | 53,200 | — | — |
| 1997-02-18 | $10.50 | $16.37 | 126,800 | — | — |
| 1997-02-14 | $10.44 | $16.27 | 46,800 | — | — |
| 1997-02-13 | $10.34 | $16.13 | 107,200 | — | — |
| 1997-02-12 | $10.50 | $16.37 | 92,800 | — | — |
| 1997-02-11 | $10.63 | $16.45 | 249,200 | — | — |
| 1997-02-10 | $10.59 | $16.41 | 176,400 | — | — |
| 1997-02-07 | $10.31 | $15.97 | 54,000 | — | — |
| 1997-02-06 | $10.38 | $16.07 | 47,600 | — | — |
| 1997-02-05 | $10.38 | $16.07 | 84,000 | — | — |
| 1997-02-04 | $10.56 | $16.36 | 252,800 | — | — |
| 1997-02-03 | $10.38 | $16.07 | 100,400 | — | — |
| 1997-01-31 | $10.25 | $15.87 | 51,200 | — | — |
| 1997-01-30 | $10.19 | $15.78 | 380,400 | — | — |
| 1997-01-29 | $9.50 | $14.71 | 80,400 | — | — |
| 1997-01-28 | $9.56 | $14.81 | 209,600 | — | — |
| 1997-01-27 | $9.41 | $14.57 | 258,800 | — | — |
| 1997-01-24 | $9.25 | $14.33 | 58,000 | — | — |
| 1997-01-23 | $9.25 | $14.33 | 109,200 | — | — |
| 1997-01-22 | $9.38 | $14.52 | 30,000 | — | — |
| 1997-01-21 | $9.44 | $14.62 | 22,000 | — | — |
| 1997-01-20 | $9.34 | $14.47 | 22,000 | — | — |
| 1997-01-17 | $9.44 | $14.62 | 29,200 | — | — |
| 1997-01-16 | $9.44 | $14.62 | 32,000 | — | — |
| 1997-01-15 | $9.31 | $14.42 | 20,400 | — | — |
| 1997-01-14 | $9.31 | $14.42 | 31,600 | — | — |
| 1997-01-13 | $9.25 | $14.33 | 14,800 | — | — |
| 1997-01-10 | $9.31 | $14.42 | 48,800 | — | — |
| 1997-01-09 | $9.25 | $14.33 | 172,800 | — | — |
| 1997-01-08 | $9.38 | $14.52 | 26,000 | — | — |
| 1997-01-07 | $9.25 | $14.33 | 33,600 | — | — |
| 1997-01-06 | $9.25 | $14.33 | 58,000 | — | — |
| 1997-01-03 | $9.44 | $14.62 | 32,800 | — | — |
| 1997-01-02 | $9.38 | $14.52 | 82,800 | — | — |