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
- 1996-06-27 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 | $10.09 | $10.10 | 180,439 | — | — |
| 1997-12-30 | $10.00 | $10.01 | 250,954 | — | — |
| 1997-12-29 | $10.19 | $10.20 | 528,310 | — | — |
| 1997-12-26 | $9.52 | $9.53 | 381,455 | — | — |
| 1997-12-24 | $8.95 | $8.96 | 280,968 | — | — |
| 1997-12-23 | $8.01 | $8.02 | 431,998 | — | — |
| 1997-12-22 | $8.86 | $8.87 | 144,132 | — | — |
| 1997-12-19 | $8.29 | $8.30 | 361,888 | — | — |
| 1997-12-18 | $8.86 | $8.87 | 248,533 | — | — |
| 1997-12-17 | $9.33 | $9.34 | 246,013 | — | — |
| 1997-12-16 | $9.14 | $9.15 | 682,587 | — | — |
| 1997-12-15 | $9.23 | $9.24 | 607,901 | — | — |
| 1997-12-12 | $7.54 | $7.55 | 419,064 | — | — |
| 1997-12-11 | $7.63 | $7.64 | 953,672 | — | — |
| 1997-12-10 | $8.57 | $8.58 | 1,369,286 | — | — |
| 1997-12-09 | $8.95 | $8.96 | 1,061,057 | — | — |
| 1997-12-08 | $9.89 | $9.90 | 505,888 | — | — |
| 1997-12-05 | $10.65 | $10.66 | 765,962 | — | — |
| 1997-12-04 | $10.18 | $10.19 | 715,287 | — | — |
| 1997-12-03 | $9.14 | $9.15 | 1,004,280 | — | — |
| 1997-12-02 | $10.08 | $10.09 | 683,184 | — | — |
| 1997-12-01 | $9.99 | $10.00 | 743,675 | — | — |
| 1997-11-28 | $8.95 | $8.96 | 872,751 | — | — |
| 1997-11-26 | $9.99 | $10.00 | 600,605 | — | — |
| 1997-11-25 | $9.71 | $9.72 | 619,641 | — | — |
| 1997-11-24 | $8.95 | $8.96 | 1,151,928 | — | — |
| 1997-11-21 | $9.42 | $9.43 | 1,050,511 | — | — |
| 1997-11-20 | $7.92 | $7.92 | 582,829 | — | — |
| 1997-11-19 | $7.54 | $7.55 | 513,648 | — | — |
| 1997-11-18 | $8.20 | $8.21 | 226,844 | — | — |
| 1997-11-17 | $7.82 | $7.83 | 476,769 | — | — |
| 1997-11-14 | $8.39 | $8.39 | 232,216 | — | — |
| 1997-11-13 | $8.67 | $8.68 | 403,078 | — | — |
| 1997-11-12 | $8.01 | $8.02 | 264,120 | — | — |
| 1997-11-11 | $8.48 | $8.49 | 573,145 | — | — |
| 1997-11-10 | $8.01 | $8.02 | 601,467 | — | — |
| 1997-11-07 | $7.92 | $7.92 | 934,503 | — | — |
| 1997-11-06 | $9.14 | $9.15 | 521,077 | — | — |
| 1997-11-05 | $9.99 | $10.00 | 430,339 | — | — |
| 1997-11-04 | $10.27 | $10.28 | 296,886 | — | — |
| 1997-11-03 | $10.37 | $10.38 | 667,530 | — | — |
| 1997-10-31 | $8.29 | $8.30 | 743,874 | — | — |
| 1997-10-30 | $7.92 | $7.92 | 572,946 | — | — |
| 1997-10-29 | $8.76 | $8.77 | 414,288 | — | — |
| 1997-10-28 | $9.61 | $9.62 | 506,949 | — | — |
| 1997-10-27 | $9.05 | $9.05 | 368,720 | — | — |
| 1997-10-24 | $10.93 | $10.94 | 293,769 | — | — |
| 1997-10-23 | $11.59 | $11.60 | 314,198 | — | — |
| 1997-10-22 | $12.25 | $12.26 | 666,867 | — | — |
| 1997-10-21 | $12.44 | $12.45 | 348,689 | — | — |
| 1997-10-20 | $12.53 | $12.54 | 284,616 | — | — |
| 1997-10-17 | $12.63 | $12.64 | 270,952 | — | — |
| 1997-10-16 | $12.34 | $12.36 | 357,643 | — | — |
| 1997-10-15 | $12.72 | $12.73 | 89,676 | — | — |
| 1997-10-14 | $13.19 | $13.20 | 148,510 | — | — |
| 1997-10-13 | $13.57 | $13.58 | 221,869 | — | — |
| 1997-10-10 | $13.29 | $13.30 | 46,231 | — | — |
| 1997-10-09 | $13.10 | $13.11 | 60,691 | — | — |
| 1997-10-08 | $12.81 | $12.83 | 126,157 | — | — |
| 1997-10-07 | $13.10 | $13.11 | 91,865 | — | — |
| 1997-10-06 | $13.57 | $13.58 | 74,686 | — | — |
| 1997-10-03 | $13.47 | $13.49 | 130,070 | — | — |
| 1997-10-02 | $13.47 | $13.49 | 95,778 | — | — |
| 1997-10-01 | $13.57 | $13.58 | 117,667 | — | — |
| 1997-09-30 | $13.57 | $13.58 | 344,510 | — | — |
| 1997-09-29 | $13.29 | $13.30 | 156,668 | — | — |
| 1997-09-26 | $13.19 | $13.20 | 76,278 | — | — |
| 1997-09-25 | $12.72 | $12.73 | 1,594,936 | — | — |
| 1997-09-24 | $12.81 | $12.83 | 667,000 | — | — |
| 1997-09-23 | $12.44 | $12.45 | 197,991 | — | — |
| 1997-09-22 | $12.63 | $12.64 | 206,016 | — | — |
| 1997-09-19 | $13.57 | $13.58 | 149,969 | — | — |
| 1997-09-18 | $13.10 | $13.11 | 169,934 | — | — |
| 1997-09-17 | $13.76 | $13.77 | 103,008 | — | — |
| 1997-09-16 | $13.85 | $13.87 | 27,261 | — | — |
| 1997-09-15 | $13.95 | $13.96 | 35,154 | — | — |
| 1997-09-12 | $14.13 | $14.15 | 118,861 | — | — |
| 1997-09-11 | $13.76 | $13.77 | 77,538 | — | — |
| 1997-09-10 | $14.32 | $14.34 | 136,371 | — | — |
| 1997-09-09 | $14.32 | $14.34 | 77,206 | — | — |
| 1997-09-08 | $14.89 | $14.90 | 52,068 | — | — |
| 1997-09-05 | $15.08 | $15.09 | 158,393 | — | — |
| 1997-09-04 | $14.70 | $14.71 | 134,183 | — | — |
| 1997-09-03 | $14.61 | $14.62 | 234,272 | — | — |
| 1997-09-02 | $14.04 | $14.05 | 319,704 | — | — |
| 1997-08-29 | $13.57 | $13.58 | 401,089 | — | — |
| 1997-08-28 | $14.04 | $14.05 | 325,010 | — | — |
| 1997-08-27 | $15.26 | $15.28 | 156,801 | — | — |
| 1997-08-26 | $15.45 | $15.47 | 43,512 | — | — |
| 1997-08-25 | $15.83 | $15.85 | 275,794 | — | — |
| 1997-08-22 | $16.21 | $16.22 | 30,577 | — | — |
| 1997-08-21 | $15.83 | $15.85 | 170,995 | — | — |
| 1997-08-20 | $15.83 | $15.85 | 97,636 | — | — |
| 1997-08-19 | $15.17 | $15.19 | 250,854 | — | — |
| 1997-08-18 | $15.64 | $15.66 | 25,669 | — | — |
| 1997-08-15 | $15.74 | $15.75 | 33,430 | — | — |
| 1997-08-14 | $15.83 | $15.85 | 129,938 | — | — |
| 1997-08-13 | $16.02 | $16.03 | 122,575 | — | — |
| 1997-08-12 | $16.68 | $16.69 | 69,114 | — | — |
| 1997-08-11 | $16.40 | $16.41 | 209,068 | — | — |
| 1997-08-08 | $16.11 | $16.13 | 107,651 | — | — |
| 1997-08-07 | $16.40 | $16.41 | 168,607 | — | — |
| 1997-08-06 | $16.68 | $16.69 | 237,124 | — | — |
| 1997-08-05 | $16.87 | $16.88 | 200,312 | — | — |
| 1997-08-04 | $17.34 | $17.36 | 73,625 | — | — |
| 1997-08-01 | $17.62 | $17.64 | 69,114 | — | — |
| 1997-07-31 | $17.34 | $17.36 | 50,410 | — | — |
| 1997-07-30 | $16.96 | $16.98 | 120,851 | — | — |
| 1997-07-29 | $17.24 | $17.26 | 56,777 | — | — |
| 1997-07-28 | $17.24 | $17.26 | 73,094 | — | — |
| 1997-07-25 | $17.34 | $17.36 | 200,047 | — | — |
| 1997-07-24 | $17.24 | $17.26 | 374,823 | — | — |
| 1997-07-23 | $17.62 | $17.64 | 435,579 | — | — |
| 1997-07-22 | $17.81 | $17.83 | 143,933 | — | — |
| 1997-07-21 | $18.28 | $18.30 | 88,151 | — | — |
| 1997-07-18 | $18.19 | $18.20 | 216,430 | — | — |
| 1997-07-17 | $18.19 | $18.20 | 111,697 | — | — |
| 1997-07-16 | $18.00 | $18.02 | 201,705 | — | — |
| 1997-07-15 | $18.28 | $18.30 | 418,334 | — | — |
| 1997-07-14 | $18.75 | $18.77 | 196,067 | — | — |
| 1997-07-11 | $18.75 | $18.77 | 136,172 | — | — |
| 1997-07-10 | $19.32 | $19.34 | 362,684 | — | — |
| 1997-07-09 | $18.00 | $18.02 | 222,400 | — | — |
| 1997-07-08 | $17.90 | $17.92 | 238,318 | — | — |
| 1997-07-07 | $17.53 | $17.54 | 135,642 | — | — |
| 1997-07-03 | $16.87 | $16.88 | 54,588 | — | — |
| 1997-07-02 | $16.77 | $16.79 | 326,933 | — | — |
| 1997-07-01 | $15.64 | $15.66 | 484,928 | — | — |
| 1997-06-30 | $15.17 | $15.19 | 158,061 | — | — |
| 1997-06-27 | $15.64 | $15.66 | 432,197 | — | — |
| 1997-06-26 | $16.02 | $16.03 | 343,515 | — | — |
| 1997-06-25 | $15.92 | $15.94 | 48,950 | — | — |
| 1997-06-24 | $16.02 | $16.03 | 96,309 | — | — |
| 1997-06-23 | $16.02 | $16.03 | 106,457 | — | — |
| 1997-06-20 | $16.77 | $16.79 | 85,431 | — | — |
| 1997-06-19 | $17.15 | $17.17 | 325,275 | — | — |
| 1997-06-18 | $16.21 | $16.22 | 133,652 | — | — |
| 1997-06-17 | $16.96 | $16.98 | 276,855 | — | — |
| 1997-06-16 | $17.53 | $17.54 | 577,655 | — | — |
| 1997-06-13 | $16.02 | $16.03 | 293,636 | — | — |
| 1997-06-12 | $14.89 | $14.90 | 68,186 | — | — |
| 1997-06-11 | $14.51 | $14.53 | 182,868 | — | — |
| 1997-06-10 | $15.26 | $15.28 | 104,069 | — | — |
| 1997-06-09 | $15.26 | $15.28 | 244,222 | — | — |
| 1997-06-06 | $15.08 | $15.09 | 73,293 | — | — |
| 1997-06-05 | $15.08 | $15.09 | 43,578 | — | — |
| 1997-06-04 | $14.89 | $14.90 | 215,634 | — | — |
| 1997-06-03 | $15.45 | $15.47 | 444,202 | — | — |
| 1997-06-02 | $14.70 | $14.71 | 91,865 | — | — |
| 1997-05-30 | $13.95 | $13.96 | 143,933 | — | — |
| 1997-05-29 | $14.70 | $14.71 | 194,343 | — | — |
| 1997-05-28 | $13.76 | $13.77 | 194,807 | — | — |
| 1997-05-27 | $12.81 | $12.83 | 168,806 | — | — |
| 1997-05-23 | $12.81 | $12.83 | 139,224 | — | — |
| 1997-05-22 | $13.19 | $13.20 | 145,591 | — | — |
| 1997-05-21 | $13.76 | $13.77 | 82,247 | — | — |
| 1997-05-20 | $13.95 | $13.96 | 180,812 | — | — |
| 1997-05-19 | $13.95 | $13.96 | 181,077 | — | — |
| 1997-05-16 | $14.13 | $14.15 | 172,056 | — | — |
| 1997-05-15 | $14.32 | $14.34 | 160,250 | — | — |
| 1997-05-14 | $14.89 | $14.90 | 69,579 | — | — |
| 1997-05-13 | $14.70 | $14.71 | 71,369 | — | — |
| 1997-05-12 | $14.51 | $14.53 | 115,677 | — | — |
| 1997-05-09 | $14.32 | $14.34 | 80,523 | — | — |
| 1997-05-08 | $14.13 | $14.15 | 202,103 | — | — |
| 1997-05-07 | $14.32 | $14.34 | 9,220 | — | — |
| 1997-05-06 | $14.51 | $14.53 | 11,873 | — | — |
| 1997-05-05 | $14.51 | $14.53 | 55,384 | — | — |
| 1997-05-02 | $14.51 | $14.53 | 116,805 | — | — |
| 1997-05-01 | $14.13 | $14.15 | 183,995 | — | — |
| 1997-04-30 | $14.32 | $14.34 | 473,188 | — | — |
| 1997-04-29 | $14.89 | $14.90 | 107,983 | — | — |
| 1997-04-28 | $15.08 | $15.09 | 184,858 | — | — |
| 1997-04-25 | $14.70 | $14.71 | 82,115 | — | — |
| 1997-04-24 | $14.70 | $14.71 | 368,919 | — | — |
| 1997-04-23 | $15.08 | $15.09 | 98,299 | — | — |
| 1997-04-22 | $14.51 | $14.53 | 307,433 | — | — |
| 1997-04-21 | $14.32 | $14.34 | 53,129 | — | — |
| 1997-04-18 | $14.13 | $14.15 | 159,188 | — | — |
| 1997-04-17 | $13.95 | $13.96 | 202,435 | — | — |
| 1997-04-16 | $13.95 | $13.96 | 425,895 | — | — |
| 1997-04-15 | $14.13 | $14.15 | 169,071 | — | — |
| 1997-04-14 | $14.32 | $14.34 | 309,754 | — | — |
| 1997-04-11 | $14.70 | $14.71 | 166,617 | — | — |
| 1997-04-10 | $15.08 | $15.09 | 582,033 | — | — |
| 1997-04-09 | $14.70 | $14.71 | 205,618 | — | — |
| 1997-04-08 | $14.89 | $14.90 | 297,616 | — | — |
| 1997-04-07 | $14.70 | $14.71 | 284,417 | — | — |
| 1997-04-04 | $14.70 | $14.71 | 209,532 | — | — |
| 1997-04-03 | $14.89 | $14.90 | 80,324 | — | — |
| 1997-04-02 | $15.26 | $15.28 | 207,675 | — | — |
| 1997-04-01 | $15.08 | $15.09 | 297,351 | — | — |
| 1997-03-31 | $15.45 | $15.47 | 112,560 | — | — |
| 1997-03-27 | $15.45 | $15.47 | 238,915 | — | — |
| 1997-03-26 | $16.21 | $16.22 | 141,810 | — | — |
| 1997-03-25 | $16.40 | $16.41 | 495,872 | — | — |
| 1997-03-24 | $14.89 | $14.90 | 153,219 | — | — |
| 1997-03-21 | $15.45 | $15.47 | 430,074 | — | — |
| 1997-03-20 | $16.02 | $16.03 | 344,179 | — | — |
| 1997-03-19 | $16.40 | $16.41 | 160,382 | — | — |
| 1997-03-18 | $16.96 | $16.98 | 275,197 | — | — |
| 1997-03-17 | $17.71 | $17.73 | 150,433 | — | — |
| 1997-03-14 | $17.34 | $17.36 | 206,016 | — | — |
| 1997-03-13 | $17.53 | $17.54 | 127,749 | — | — |
| 1997-03-12 | $18.28 | $18.30 | 103,075 | — | — |
| 1997-03-11 | $17.90 | $17.92 | 169,403 | — | — |
| 1997-03-10 | $17.53 | $17.54 | 94,187 | — | — |
| 1997-03-07 | $18.09 | $18.11 | 234,272 | — | — |
| 1997-03-06 | $18.28 | $18.30 | 111,100 | — | — |
| 1997-03-05 | $18.09 | $18.11 | 45,634 | — | — |
| 1997-03-04 | $18.09 | $18.11 | 161,178 | — | — |
| 1997-03-03 | $18.28 | $18.30 | 121,050 | — | — |
| 1997-02-28 | $18.66 | $18.68 | 219,813 | — | — |
| 1997-02-27 | $17.90 | $17.92 | 277,850 | — | — |
| 1997-02-26 | $19.22 | $19.24 | 106,524 | — | — |
| 1997-02-25 | $19.60 | $19.62 | 160,449 | — | — |
| 1997-02-24 | $18.28 | $18.30 | 295,560 | — | — |
| 1997-02-21 | $19.22 | $19.24 | 260,074 | — | — |
| 1997-02-20 | $20.92 | $20.94 | 280,968 | — | — |
| 1997-02-19 | $21.67 | $21.69 | 86,094 | — | — |
| 1997-02-18 | $21.48 | $21.51 | 107,917 | — | — |
| 1997-02-14 | $22.05 | $22.07 | 63,145 | — | — |
| 1997-02-13 | $22.61 | $22.64 | 30,378 | — | — |
| 1997-02-12 | $22.61 | $22.64 | 55,915 | — | — |
| 1997-02-11 | $22.24 | $22.26 | 47,160 | — | — |
| 1997-02-10 | $22.61 | $22.64 | 26,465 | — | — |
| 1997-02-07 | $22.24 | $22.26 | 69,247 | — | — |
| 1997-02-06 | $22.05 | $22.07 | 30,909 | — | — |
| 1997-02-05 | $22.24 | $22.26 | 20,429 | — | — |
| 1997-02-04 | $22.43 | $22.45 | 145,060 | — | — |
| 1997-02-03 | $22.43 | $22.45 | 130,535 | — | — |
| 1997-01-31 | $22.43 | $22.45 | 100,488 | — | — |
| 1997-01-30 | $22.05 | $22.07 | 32,103 | — | — |
| 1997-01-29 | $22.61 | $22.64 | 73,094 | — | — |
| 1997-01-28 | $22.24 | $22.26 | 63,145 | — | — |
| 1997-01-27 | $20.92 | $20.94 | 38,802 | — | — |
| 1997-01-24 | $20.73 | $20.75 | 57,639 | — | — |
| 1997-01-23 | $20.54 | $20.56 | 388,685 | — | — |
| 1997-01-22 | $20.54 | $20.56 | 156,336 | — | — |
| 1997-01-21 | $21.67 | $21.69 | 371,042 | — | — |
| 1997-01-20 | $22.80 | $22.83 | 161,046 | — | — |
| 1997-01-17 | $22.05 | $22.07 | 119,590 | — | — |
| 1997-01-16 | $22.24 | $22.26 | 81,982 | — | — |
| 1997-01-15 | $22.61 | $22.64 | 260,074 | — | — |
| 1997-01-14 | $20.73 | $20.75 | 293,968 | — | — |
| 1997-01-13 | $19.60 | $19.62 | 144,397 | — | — |
| 1997-01-10 | $20.16 | $20.18 | 161,643 | — | — |
| 1997-01-09 | $20.16 | $20.18 | 405,201 | — | — |
| 1997-01-08 | $19.79 | $19.81 | 112,493 | — | — |
| 1997-01-07 | $18.85 | $18.86 | 192,353 | — | — |
| 1997-01-06 | $19.22 | $19.24 | 88,416 | — | — |
| 1997-01-03 | $19.79 | $19.81 | 114,616 | — | — |
| 1997-01-02 | $19.22 | $19.24 | 37,277 | — | — |