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
- 1982-04-26 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 | $10.56 | $14.39 | 8,700 | — | — |
| 1997-12-30 | $10.50 | $14.31 | 11,300 | — | — |
| 1997-12-29 | $10.19 | $13.88 | 2,500 | — | — |
| 1997-12-26 | $10.19 | $13.88 | 1,000 | — | — |
| 1997-12-24 | $10.38 | $14.14 | 10,000 | — | — |
| 1997-12-23 | $10.19 | $13.88 | 1,300 | — | — |
| 1997-12-22 | $10.44 | $14.22 | 9,300 | — | — |
| 1997-12-19 | $10.13 | $13.80 | 15,300 | — | — |
| 1997-12-18 | $10.38 | $14.14 | 12,500 | — | — |
| 1997-12-17 | $10.31 | $14.05 | 1,400 | — | — |
| 1997-12-16 | $9.81 | $13.37 | 8,400 | — | — |
| 1997-12-15 | $9.81 | $13.37 | 17,300 | — | — |
| 1997-12-12 | $9.50 | $12.95 | 3,700 | — | — |
| 1997-12-11 | $9.88 | $13.46 | 3,600 | — | — |
| 1997-12-10 | $10.13 | $13.80 | 17,900 | — | — |
| 1997-12-09 | $10.16 | $13.84 | 1,800 | — | — |
| 1997-12-08 | $10.28 | $14.01 | 2,100 | — | — |
| 1997-12-05 | $10.25 | $13.97 | 21,100 | — | — |
| 1997-12-04 | $10.56 | $14.39 | 8,400 | — | — |
| 1997-12-03 | $10.63 | $14.48 | 12,700 | — | — |
| 1997-12-02 | $10.13 | $13.80 | 1,000 | — | — |
| 1997-12-01 | $10.13 | $13.80 | 100 | — | — |
| 1997-11-28 | $10.00 | $13.63 | 45,700 | — | — |
| 1997-11-26 | $10.75 | $14.65 | 16,700 | — | — |
| 1997-11-25 | $11.38 | $15.50 | 10,300 | — | — |
| 1997-11-24 | $11.63 | $15.84 | 5,900 | — | — |
| 1997-11-21 | $11.75 | $16.01 | 7,000 | — | — |
| 1997-11-20 | $11.63 | $15.84 | 3,300 | — | — |
| 1997-11-19 | $11.50 | $15.67 | 600 | — | — |
| 1997-11-18 | $11.69 | $15.93 | 1,500 | — | — |
| 1997-11-17 | $11.44 | $15.59 | 14,000 | — | — |
| 1997-11-14 | $11.25 | $15.33 | 11,800 | — | — |
| 1997-11-13 | $11.50 | $15.67 | 20,200 | — | — |
| 1997-11-12 | $12.00 | $16.35 | 0 | — | — |
| 1997-11-11 | $12.00 | $16.35 | 500 | — | — |
| 1997-11-10 | $12.00 | $16.35 | 10,100 | — | — |
| 1997-11-07 | $12.13 | $16.52 | 12,500 | — | — |
| 1997-11-06 | $12.75 | $17.38 | 0 | — | — |
| 1997-11-05 | $12.75 | $17.38 | 0 | — | — |
| 1997-11-04 | $12.75 | $17.38 | 6,200 | — | — |
| 1997-11-03 | $12.50 | $17.03 | 10,900 | — | — |
| 1997-10-31 | $12.13 | $16.52 | 4,500 | — | — |
| 1997-10-30 | $11.69 | $15.93 | 14,100 | — | — |
| 1997-10-29 | $11.56 | $15.76 | 12,100 | — | — |
| 1997-10-28 | $10.25 | $13.97 | 62,100 | — | — |
| 1997-10-27 | $12.00 | $16.35 | 22,900 | — | — |
| 1997-10-24 | $13.13 | $17.89 | 26,800 | — | — |
| 1997-10-23 | $13.25 | $18.06 | 3,800 | — | — |
| 1997-10-22 | $13.63 | $18.57 | 13,600 | — | — |
| 1997-10-21 | $13.38 | $18.23 | 500 | — | — |
| 1997-10-20 | $13.38 | $18.23 | 1,000 | — | — |
| 1997-10-17 | $13.63 | $18.57 | 12,300 | — | — |
| 1997-10-16 | $13.56 | $18.48 | 4,300 | — | — |
| 1997-10-15 | $13.69 | $18.65 | 16,200 | — | — |
| 1997-10-14 | $13.63 | $18.57 | 5,900 | — | — |
| 1997-10-13 | $13.75 | $18.74 | 4,500 | — | — |
| 1997-10-10 | $13.50 | $18.40 | 22,000 | — | — |
| 1997-10-09 | $13.75 | $18.74 | 1,600 | — | — |
| 1997-10-08 | $14.13 | $19.25 | 23,100 | — | — |
| 1997-10-07 | $14.06 | $19.16 | 300 | — | — |
| 1997-10-06 | $14.00 | $19.08 | 2,400 | — | — |
| 1997-10-03 | $13.94 | $18.99 | 25,300 | — | — |
| 1997-10-02 | $13.56 | $18.48 | 2,000 | — | — |
| 1997-10-01 | $13.63 | $18.57 | 28,900 | — | — |
| 1997-09-30 | $13.75 | $18.74 | 23,900 | — | — |
| 1997-09-29 | $13.75 | $18.74 | 8,100 | — | — |
| 1997-09-26 | $14.00 | $19.08 | 2,500 | — | — |
| 1997-09-25 | $13.88 | $18.91 | 51,400 | — | — |
| 1997-09-24 | $13.50 | $18.40 | 13,700 | — | — |
| 1997-09-23 | $13.38 | $18.13 | 5,300 | — | — |
| 1997-09-22 | $13.75 | $18.64 | 1,700 | — | — |
| 1997-09-19 | $13.44 | $18.21 | 700 | — | — |
| 1997-09-18 | $13.38 | $18.13 | 1,300 | — | — |
| 1997-09-17 | $13.38 | $18.13 | 20,500 | — | — |
| 1997-09-16 | $13.13 | $17.79 | 4,900 | — | — |
| 1997-09-15 | $13.13 | $17.79 | 2,100 | — | — |
| 1997-09-12 | $12.88 | $17.45 | 31,700 | — | — |
| 1997-09-11 | $12.94 | $17.54 | 166,200 | — | — |
| 1997-09-10 | $13.13 | $17.79 | 10,000 | — | — |
| 1997-09-09 | $13.75 | $18.64 | 23,100 | — | — |
| 1997-09-08 | $14.00 | $18.98 | 15,900 | — | — |
| 1997-09-05 | $14.19 | $19.23 | 1,600 | — | — |
| 1997-09-04 | $14.19 | $19.23 | 3,800 | — | — |
| 1997-09-03 | $13.94 | $18.89 | 9,400 | — | — |
| 1997-09-02 | $13.56 | $18.38 | 10,000 | — | — |
| 1997-08-29 | $13.38 | $18.13 | 6,900 | — | — |
| 1997-08-28 | $13.63 | $18.47 | 9,500 | — | — |
| 1997-08-27 | $13.19 | $17.87 | 6,800 | — | — |
| 1997-08-26 | $13.00 | $17.62 | 1,500 | — | — |
| 1997-08-25 | $13.00 | $17.62 | 1,500 | — | — |
| 1997-08-22 | $12.88 | $17.45 | 6,700 | — | — |
| 1997-08-21 | $12.63 | $17.11 | 1,000 | — | — |
| 1997-08-20 | $12.56 | $17.03 | 2,200 | — | — |
| 1997-08-19 | $12.69 | $17.20 | 14,700 | — | — |
| 1997-08-18 | $12.63 | $17.11 | 15,400 | — | — |
| 1997-08-15 | $12.63 | $17.11 | 9,100 | — | — |
| 1997-08-14 | $12.63 | $17.11 | 2,500 | — | — |
| 1997-08-13 | $12.75 | $17.28 | 4,000 | — | — |
| 1997-08-12 | $12.63 | $17.11 | 5,000 | — | — |
| 1997-08-11 | $12.69 | $17.20 | 6,200 | — | — |
| 1997-08-08 | $12.50 | $16.94 | 15,200 | — | — |
| 1997-08-07 | $12.69 | $17.20 | 26,300 | — | — |
| 1997-08-06 | $12.56 | $17.03 | 7,400 | — | — |
| 1997-08-05 | $12.25 | $16.60 | 3,000 | — | — |
| 1997-08-04 | $11.94 | $16.18 | 23,300 | — | — |
| 1997-08-01 | $12.25 | $16.60 | 15,200 | — | — |
| 1997-07-31 | $12.13 | $16.43 | 17,600 | — | — |
| 1997-07-30 | $12.44 | $16.86 | 7,300 | — | — |
| 1997-07-29 | $12.50 | $16.94 | 1,200 | — | — |
| 1997-07-28 | $12.88 | $17.45 | 0 | — | — |
| 1997-07-25 | $12.88 | $17.45 | 1,800 | — | — |
| 1997-07-24 | $12.92 | $17.51 | 12,600 | — | — |
| 1997-07-23 | $12.88 | $17.45 | 1,000 | — | — |
| 1997-07-22 | $13.00 | $17.62 | 10,500 | — | — |
| 1997-07-21 | $12.81 | $17.37 | 1,000 | — | — |
| 1997-07-18 | $12.94 | $17.54 | 2,000 | — | — |
| 1997-07-17 | $13.00 | $17.62 | 6,000 | — | — |
| 1997-07-16 | $13.00 | $17.62 | 21,700 | — | — |
| 1997-07-15 | $13.00 | $17.62 | 31,000 | — | — |
| 1997-07-14 | $12.63 | $17.11 | 700 | — | — |
| 1997-07-11 | $12.63 | $17.11 | 600 | — | — |
| 1997-07-10 | $12.88 | $17.45 | 1,300 | — | — |
| 1997-07-09 | $12.75 | $17.28 | 9,000 | — | — |
| 1997-07-08 | $12.81 | $17.37 | 200 | — | — |
| 1997-07-07 | $12.81 | $17.37 | 8,300 | — | — |
| 1997-07-03 | $13.19 | $17.87 | 7,600 | — | — |
| 1997-07-02 | $13.13 | $17.79 | 2,100 | — | — |
| 1997-07-01 | $13.00 | $17.62 | 2,000 | — | — |
| 1997-06-30 | $13.00 | $17.62 | 5,300 | — | — |
| 1997-06-27 | $13.00 | $17.62 | 1,600 | — | — |
| 1997-06-26 | $12.75 | $17.28 | 300 | — | — |
| 1997-06-25 | $12.50 | $16.94 | 100 | — | — |
| 1997-06-24 | $12.52 | $16.96 | 1,800 | — | — |
| 1997-06-23 | $12.63 | $17.11 | 27,500 | — | — |
| 1997-06-20 | $12.63 | $17.11 | 100 | — | — |
| 1997-06-19 | $12.31 | $16.69 | 1,700 | — | — |
| 1997-06-18 | $12.38 | $16.77 | 8,500 | — | — |
| 1997-06-17 | $12.63 | $17.11 | 21,000 | — | — |
| 1997-06-16 | $12.75 | $17.28 | 1,600 | — | — |
| 1997-06-13 | $12.75 | $17.28 | 2,000 | — | — |
| 1997-06-12 | $12.69 | $17.20 | 18,100 | — | — |
| 1997-06-11 | $12.88 | $17.45 | 500 | — | — |
| 1997-06-10 | $12.88 | $17.45 | 17,700 | — | — |
| 1997-06-09 | $12.63 | $17.11 | 8,100 | — | — |
| 1997-06-06 | $12.63 | $17.11 | 7,100 | — | — |
| 1997-06-05 | $12.72 | $17.24 | 15,900 | — | — |
| 1997-06-04 | $12.63 | $17.11 | 7,000 | — | — |
| 1997-06-03 | $12.38 | $16.77 | 100 | — | — |
| 1997-06-02 | $12.13 | $16.43 | 600 | — | — |
| 1997-05-30 | $12.25 | $16.60 | 3,200 | — | — |
| 1997-05-29 | $12.38 | $16.77 | 100 | — | — |
| 1997-05-28 | $12.25 | $16.60 | 5,000 | — | — |
| 1997-05-27 | $12.25 | $16.60 | 3,300 | — | — |
| 1997-05-23 | $12.25 | $16.60 | 9,100 | — | — |
| 1997-05-22 | $12.50 | $16.94 | 1,000 | — | — |
| 1997-05-21 | $12.25 | $16.60 | 4,500 | — | — |
| 1997-05-20 | $12.25 | $16.60 | 8,500 | — | — |
| 1997-05-19 | $11.88 | $16.10 | 1,900 | — | — |
| 1997-05-16 | $11.88 | $16.10 | 3,000 | — | — |
| 1997-05-15 | $12.00 | $16.27 | 1,700 | — | — |
| 1997-05-14 | $12.13 | $16.43 | 3,000 | — | — |
| 1997-05-13 | $12.25 | $16.60 | 3,400 | — | — |
| 1997-05-12 | $12.38 | $16.77 | 0 | — | — |
| 1997-05-09 | $12.38 | $16.77 | 200 | — | — |
| 1997-05-08 | $12.50 | $16.94 | 9,900 | — | — |
| 1997-05-07 | $12.50 | $16.94 | 30,100 | — | — |
| 1997-05-06 | $12.88 | $17.45 | 9,900 | — | — |
| 1997-05-05 | $13.13 | $17.79 | 6,500 | — | — |
| 1997-05-02 | $13.00 | $17.62 | 24,600 | — | — |
| 1997-05-01 | $12.88 | $17.45 | 22,700 | — | — |
| 1997-04-30 | $12.75 | $17.28 | 24,600 | — | — |
| 1997-04-29 | $12.50 | $16.94 | 17,600 | — | — |
| 1997-04-28 | $12.30 | $16.67 | 32,400 | — | — |
| 1997-04-25 | $12.13 | $16.43 | 0 | — | — |
| 1997-04-24 | $12.13 | $16.43 | 3,100 | — | — |
| 1997-04-23 | $12.00 | $16.27 | 200 | — | — |
| 1997-04-22 | $12.00 | $16.27 | 2,200 | — | — |
| 1997-04-21 | $11.88 | $16.10 | 5,900 | — | — |
| 1997-04-18 | $11.75 | $15.93 | 3,800 | — | — |
| 1997-04-17 | $11.63 | $15.76 | 9,900 | — | — |
| 1997-04-16 | $12.00 | $16.27 | 0 | — | — |
| 1997-04-15 | $12.00 | $16.27 | 12,700 | — | — |
| 1997-04-14 | $11.63 | $15.76 | 27,200 | — | — |
| 1997-04-11 | $11.50 | $15.59 | 3,100 | — | — |
| 1997-04-10 | $11.63 | $15.76 | 17,000 | — | — |
| 1997-04-09 | $11.63 | $15.76 | 400 | — | — |
| 1997-04-08 | $11.25 | $15.25 | 5,200 | — | — |
| 1997-04-07 | $11.13 | $15.08 | 9,300 | — | — |
| 1997-04-04 | $10.88 | $14.74 | 8,300 | — | — |
| 1997-04-03 | $10.63 | $14.40 | 2,000 | — | — |
| 1997-04-02 | $10.50 | $14.23 | 800 | — | — |
| 1997-04-01 | $10.38 | $14.06 | 7,100 | — | — |
| 1997-03-31 | $10.38 | $14.06 | 7,200 | — | — |
| 1997-03-27 | $10.63 | $14.40 | 5,400 | — | — |
| 1997-03-26 | $11.00 | $14.91 | 5,000 | — | — |
| 1997-03-25 | $11.13 | $15.08 | 21,200 | — | — |
| 1997-03-24 | $11.25 | $15.25 | 2,700 | — | — |
| 1997-03-21 | $11.25 | $15.25 | 600 | — | — |
| 1997-03-20 | $11.25 | $15.25 | 20,500 | — | — |
| 1997-03-19 | $11.50 | $15.59 | 4,000 | — | — |
| 1997-03-18 | $11.38 | $15.42 | 2,300 | — | — |
| 1997-03-17 | $11.38 | $15.42 | 700 | — | — |
| 1997-03-14 | $11.38 | $15.42 | 1,000 | — | — |
| 1997-03-13 | $11.63 | $15.76 | 4,400 | — | — |
| 1997-03-12 | $11.75 | $15.93 | 6,600 | — | — |
| 1997-03-11 | $11.75 | $15.75 | 1,500 | — | — |
| 1997-03-10 | $11.63 | $15.59 | 4,000 | — | — |
| 1997-03-07 | $11.38 | $15.25 | 3,500 | — | — |
| 1997-03-06 | $11.50 | $15.42 | 9,700 | — | — |
| 1997-03-05 | $11.25 | $15.08 | 11,000 | — | — |
| 1997-03-04 | $11.38 | $15.25 | 5,400 | — | — |
| 1997-03-03 | $11.25 | $15.08 | 52,000 | — | — |
| 1997-02-28 | $10.88 | $14.58 | 19,300 | — | — |
| 1997-02-27 | $11.25 | $15.08 | 23,300 | — | — |
| 1997-02-26 | $11.25 | $15.08 | 9,500 | — | — |
| 1997-02-25 | $11.75 | $15.75 | 3,500 | — | — |
| 1997-02-24 | $12.13 | $16.26 | 2,400 | — | — |
| 1997-02-21 | $11.63 | $15.59 | 0 | — | — |
| 1997-02-20 | $11.63 | $15.59 | 2,200 | — | — |
| 1997-02-19 | $11.50 | $15.42 | 4,400 | — | — |
| 1997-02-18 | $11.63 | $15.59 | 5,500 | — | — |
| 1997-02-14 | $11.63 | $15.59 | 3,400 | — | — |
| 1997-02-13 | $11.88 | $15.92 | 3,100 | — | — |
| 1997-02-12 | $11.88 | $15.92 | 4,300 | — | — |
| 1997-02-11 | $11.75 | $15.75 | 0 | — | — |
| 1997-02-10 | $11.75 | $15.75 | 3,000 | — | — |
| 1997-02-07 | $11.75 | $15.75 | 4,300 | — | — |
| 1997-02-06 | $11.38 | $15.25 | 132,500 | — | — |
| 1997-02-05 | $11.38 | $15.25 | 29,000 | — | — |
| 1997-02-04 | $11.38 | $15.25 | 900 | — | — |
| 1997-02-03 | $11.50 | $15.42 | 26,300 | — | — |
| 1997-01-31 | $11.38 | $15.25 | 8,000 | — | — |
| 1997-01-30 | $11.36 | $15.23 | 3,500 | — | — |
| 1997-01-29 | $11.63 | $15.59 | 900 | — | — |
| 1997-01-28 | $12.13 | $16.26 | 3,500 | — | — |
| 1997-01-27 | $12.13 | $16.26 | 2,500 | — | — |
| 1997-01-24 | $11.88 | $15.92 | 300 | — | — |
| 1997-01-23 | $12.13 | $16.26 | 400 | — | — |
| 1997-01-22 | $12.13 | $16.26 | 1,700 | — | — |
| 1997-01-21 | $12.00 | $16.09 | 2,200 | — | — |
| 1997-01-20 | $12.00 | $16.09 | 500 | — | — |
| 1997-01-17 | $12.00 | $16.09 | 700 | — | — |
| 1997-01-16 | $11.81 | $15.84 | 21,200 | — | — |
| 1997-01-15 | $12.13 | $16.26 | 100 | — | — |
| 1997-01-14 | $12.00 | $16.09 | 26,800 | — | — |
| 1997-01-13 | $11.88 | $15.92 | 10,100 | — | — |
| 1997-01-10 | $12.00 | $16.09 | 100 | — | — |
| 1997-01-09 | $12.00 | $16.09 | 10,200 | — | — |
| 1997-01-08 | $11.88 | $15.92 | 2,000 | — | — |
| 1997-01-07 | $11.75 | $15.75 | 3,600 | — | — |
| 1997-01-06 | $11.50 | $15.42 | 300 | — | — |
| 1997-01-03 | $11.75 | $15.75 | 3,200 | — | — |
| 1997-01-02 | $11.63 | $15.59 | 1,100 | — | — |