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
- 1980-03-19 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 | $11.75 | $11.81 | 139,200 | — | — |
| 1997-12-30 | $11.22 | $11.27 | 91,200 | — | — |
| 1997-12-29 | $11.00 | $11.05 | 101,600 | — | — |
| 1997-12-26 | $11.13 | $11.18 | 2,400 | — | — |
| 1997-12-24 | $11.13 | $11.18 | 43,800 | — | — |
| 1997-12-23 | $11.31 | $11.37 | 58,000 | — | — |
| 1997-12-22 | $11.38 | $11.43 | 318,600 | — | — |
| 1997-12-19 | $10.97 | $11.02 | 422,000 | — | — |
| 1997-12-18 | $11.25 | $11.30 | 385,400 | — | — |
| 1997-12-17 | $11.59 | $11.65 | 415,800 | — | — |
| 1997-12-16 | $11.31 | $11.37 | 612,800 | — | — |
| 1997-12-15 | $11.56 | $11.62 | 567,400 | — | — |
| 1997-12-12 | $12.00 | $12.06 | 232,000 | — | — |
| 1997-12-11 | $12.06 | $12.12 | 706,800 | — | — |
| 1997-12-10 | $12.06 | $12.12 | 460,000 | — | — |
| 1997-12-09 | $11.78 | $11.84 | 210,600 | — | — |
| 1997-12-08 | $11.19 | $11.24 | 300,000 | — | — |
| 1997-12-05 | $10.88 | $10.93 | 460,600 | — | — |
| 1997-12-04 | $10.25 | $10.30 | 254,400 | — | — |
| 1997-12-03 | $10.00 | $10.05 | 135,000 | — | — |
| 1997-12-02 | $10.16 | $10.21 | 115,200 | — | — |
| 1997-12-01 | $10.31 | $10.36 | 112,800 | — | — |
| 1997-11-28 | $10.25 | $10.30 | 22,200 | — | — |
| 1997-11-26 | $10.13 | $10.17 | 182,600 | — | — |
| 1997-11-25 | $10.16 | $10.21 | 51,000 | — | — |
| 1997-11-24 | $10.13 | $10.17 | 228,800 | — | — |
| 1997-11-21 | $10.69 | $10.74 | 93,600 | — | — |
| 1997-11-20 | $10.22 | $10.27 | 91,400 | — | — |
| 1997-11-19 | $10.00 | $10.05 | 193,400 | — | — |
| 1997-11-18 | $10.25 | $10.30 | 97,800 | — | — |
| 1997-11-17 | $10.44 | $10.49 | 65,200 | — | — |
| 1997-11-14 | $10.38 | $10.43 | 79,800 | — | — |
| 1997-11-13 | $9.88 | $9.92 | 307,600 | — | — |
| 1997-11-12 | $9.72 | $9.77 | 318,000 | — | — |
| 1997-11-11 | $10.22 | $10.27 | 136,800 | — | — |
| 1997-11-10 | $10.50 | $10.55 | 75,600 | — | — |
| 1997-11-07 | $10.50 | $10.55 | 185,000 | — | — |
| 1997-11-06 | $10.59 | $10.65 | 46,400 | — | — |
| 1997-11-05 | $10.72 | $10.77 | 285,800 | — | — |
| 1997-11-04 | $10.59 | $10.65 | 237,600 | — | — |
| 1997-11-03 | $11.06 | $11.12 | 339,200 | — | — |
| 1997-10-31 | $10.53 | $10.58 | 65,200 | — | — |
| 1997-10-30 | $10.47 | $10.52 | 243,400 | — | — |
| 1997-10-29 | $11.09 | $11.15 | 248,400 | — | — |
| 1997-10-28 | $10.38 | $10.43 | 301,000 | — | — |
| 1997-10-27 | $10.81 | $10.87 | 210,800 | — | — |
| 1997-10-24 | $12.03 | $12.09 | 302,000 | — | — |
| 1997-10-23 | $12.34 | $12.40 | 708,600 | — | — |
| 1997-10-22 | $12.75 | $12.81 | 898,200 | — | — |
| 1997-10-21 | $11.44 | $11.49 | 220,800 | — | — |
| 1997-10-20 | $11.38 | $11.43 | 169,400 | — | — |
| 1997-10-17 | $11.13 | $11.18 | 145,200 | — | — |
| 1997-10-16 | $11.56 | $11.62 | 162,000 | — | — |
| 1997-10-15 | $11.72 | $11.78 | 284,000 | — | — |
| 1997-10-14 | $11.53 | $11.59 | 353,600 | — | — |
| 1997-10-13 | $11.19 | $11.24 | 169,000 | — | — |
| 1997-10-10 | $10.94 | $10.99 | 71,400 | — | — |
| 1997-10-09 | $10.81 | $10.87 | 239,400 | — | — |
| 1997-10-08 | $10.47 | $10.52 | 68,600 | — | — |
| 1997-10-07 | $10.47 | $10.52 | 88,000 | — | — |
| 1997-10-06 | $10.34 | $10.39 | 130,400 | — | — |
| 1997-10-03 | $10.19 | $10.24 | 126,800 | — | — |
| 1997-10-02 | $9.97 | $10.02 | 246,600 | — | — |
| 1997-10-01 | $10.34 | $10.39 | 123,400 | — | — |
| 1997-09-30 | $10.38 | $10.43 | 358,000 | — | — |
| 1997-09-29 | $10.28 | $10.33 | 285,200 | — | — |
| 1997-09-26 | $10.34 | $10.39 | 74,000 | — | — |
| 1997-09-25 | $10.44 | $10.49 | 101,200 | — | — |
| 1997-09-24 | $10.50 | $10.55 | 103,600 | — | — |
| 1997-09-23 | $10.56 | $10.61 | 88,200 | — | — |
| 1997-09-22 | $10.50 | $10.55 | 59,800 | — | — |
| 1997-09-19 | $10.69 | $10.74 | 118,800 | — | — |
| 1997-09-18 | $10.81 | $10.87 | 161,200 | — | — |
| 1997-09-17 | $10.44 | $10.49 | 217,200 | — | — |
| 1997-09-16 | $10.38 | $10.43 | 2,450,800 | — | — |
| 1997-09-15 | $11.06 | $11.12 | 147,000 | — | — |
| 1997-09-12 | $11.13 | $11.18 | 105,600 | — | — |
| 1997-09-11 | $11.06 | $11.12 | 246,000 | — | — |
| 1997-09-10 | $11.19 | $11.24 | 412,600 | — | — |
| 1997-09-09 | $11.38 | $11.43 | 255,200 | — | — |
| 1997-09-08 | $11.81 | $11.87 | 228,800 | — | — |
| 1997-09-05 | $11.38 | $11.43 | 115,000 | — | — |
| 1997-09-04 | $11.34 | $11.40 | 455,000 | — | — |
| 1997-09-03 | $11.31 | $11.37 | 198,000 | — | — |
| 1997-09-02 | $10.94 | $10.99 | 58,800 | — | — |
| 1997-08-29 | $10.81 | $10.87 | 120,200 | — | — |
| 1997-08-28 | $11.06 | $11.12 | 114,800 | — | — |
| 1997-08-27 | $10.97 | $11.02 | 305,800 | — | — |
| 1997-08-26 | $10.88 | $10.93 | 49,600 | — | — |
| 1997-08-25 | $11.06 | $11.12 | 404,800 | — | — |
| 1997-08-22 | $10.84 | $10.90 | 189,000 | — | — |
| 1997-08-21 | $10.50 | $10.55 | 484,400 | — | — |
| 1997-08-20 | $10.44 | $10.49 | 282,600 | — | — |
| 1997-08-19 | $10.97 | $11.02 | 156,000 | — | — |
| 1997-08-18 | $10.72 | $10.77 | 135,600 | — | — |
| 1997-08-15 | $10.81 | $10.87 | 185,600 | — | — |
| 1997-08-14 | $10.81 | $10.87 | 377,000 | — | — |
| 1997-08-13 | $10.81 | $10.87 | 314,200 | — | — |
| 1997-08-12 | $10.75 | $10.80 | 249,400 | — | — |
| 1997-08-11 | $11.22 | $11.27 | 314,600 | — | — |
| 1997-08-08 | $11.34 | $11.40 | 302,200 | — | — |
| 1997-08-07 | $11.41 | $11.46 | 1,591,000 | — | — |
| 1997-08-06 | $10.75 | $10.80 | 979,800 | — | — |
| 1997-08-05 | $10.19 | $10.24 | 656,800 | — | — |
| 1997-08-04 | $10.06 | $10.11 | 477,400 | — | — |
| 1997-08-01 | $9.56 | $9.61 | 396,200 | — | — |
| 1997-07-31 | $9.63 | $9.67 | 360,800 | — | — |
| 1997-07-30 | $9.53 | $9.58 | 1,116,400 | — | — |
| 1997-07-29 | $9.44 | $9.48 | 1,163,400 | — | — |
| 1997-07-28 | $9.88 | $9.92 | 350,600 | — | — |
| 1997-07-25 | $9.84 | $9.89 | 879,800 | — | — |
| 1997-07-24 | $9.75 | $9.80 | 741,000 | — | — |
| 1997-07-23 | $9.81 | $9.86 | 5,501,200 | — | — |
| 1997-07-22 | $10.16 | $10.21 | 355,800 | — | — |
| 1997-07-21 | $10.28 | $10.33 | 389,400 | — | — |
| 1997-07-18 | $10.91 | $10.96 | 202,800 | — | — |
| 1997-07-17 | $11.00 | $11.05 | 1,643,600 | — | — |
| 1997-07-16 | $10.41 | $10.46 | 272,200 | — | — |
| 1997-07-15 | $10.66 | $10.71 | 291,200 | — | — |
| 1997-07-14 | $10.00 | $10.05 | 300,600 | — | — |
| 1997-07-11 | $10.97 | $11.02 | 87,800 | — | — |
| 1997-07-10 | $11.06 | $11.12 | 502,000 | — | — |
| 1997-07-09 | $11.25 | $11.30 | 490,600 | — | — |
| 1997-07-08 | $11.00 | $11.05 | 240,000 | — | — |
| 1997-07-07 | $11.00 | $11.05 | 460,800 | — | — |
| 1997-07-03 | $10.81 | $10.87 | 98,800 | — | — |
| 1997-07-02 | $10.44 | $10.49 | 83,800 | — | — |
| 1997-07-01 | $10.00 | $10.05 | 168,800 | — | — |
| 1997-06-30 | $9.63 | $9.67 | 151,000 | — | — |
| 1997-06-27 | $9.38 | $9.42 | 87,800 | — | — |
| 1997-06-26 | $9.38 | $9.42 | 35,400 | — | — |
| 1997-06-25 | $9.50 | $9.55 | 273,400 | — | — |
| 1997-06-24 | $9.38 | $9.42 | 30,600 | — | — |
| 1997-06-23 | $9.44 | $9.48 | 69,800 | — | — |
| 1997-06-20 | $9.38 | $9.42 | 140,800 | — | — |
| 1997-06-19 | $9.56 | $9.61 | 564,800 | — | — |
| 1997-06-18 | $9.31 | $9.36 | 279,200 | — | — |
| 1997-06-17 | $8.63 | $8.67 | 41,600 | — | — |
| 1997-06-16 | $8.31 | $8.35 | 111,600 | — | — |
| 1997-06-13 | $8.13 | $8.16 | 40,800 | — | — |
| 1997-06-12 | $8.13 | $8.16 | 58,200 | — | — |
| 1997-06-11 | $8.38 | $8.42 | 16,200 | — | — |
| 1997-06-10 | $8.50 | $8.54 | 21,800 | — | — |
| 1997-06-09 | $8.50 | $8.54 | 17,000 | — | — |
| 1997-06-06 | $8.56 | $8.60 | 49,800 | — | — |
| 1997-06-05 | $8.63 | $8.67 | 80,400 | — | — |
| 1997-06-04 | $8.63 | $8.67 | 103,800 | — | — |
| 1997-06-03 | $8.88 | $8.92 | 382,600 | — | — |
| 1997-06-02 | $8.19 | $8.23 | 227,200 | — | — |
| 1997-05-30 | $7.88 | $7.91 | 47,600 | — | — |
| 1997-05-29 | $7.75 | $7.79 | 158,000 | — | — |
| 1997-05-28 | $7.56 | $7.60 | 91,000 | — | — |
| 1997-05-27 | $7.69 | $7.73 | 175,800 | — | — |
| 1997-05-23 | $7.75 | $7.79 | 80,800 | — | — |
| 1997-05-22 | $7.69 | $7.73 | 21,600 | — | — |
| 1997-05-21 | $7.81 | $7.85 | 26,800 | — | — |
| 1997-05-20 | $7.81 | $7.85 | 9,000 | — | — |
| 1997-05-19 | $7.69 | $7.73 | 59,800 | — | — |
| 1997-05-16 | $7.94 | $7.98 | 27,400 | — | — |
| 1997-05-15 | $7.94 | $7.98 | 17,800 | — | — |
| 1997-05-14 | $8.00 | $8.04 | 92,400 | — | — |
| 1997-05-13 | $7.81 | $7.85 | 28,600 | — | — |
| 1997-05-12 | $7.63 | $7.66 | 38,200 | — | — |
| 1997-05-09 | $7.63 | $7.66 | 66,000 | — | — |
| 1997-05-08 | $7.69 | $7.73 | 93,400 | — | — |
| 1997-05-07 | $7.94 | $7.98 | 71,800 | — | — |
| 1997-05-06 | $7.88 | $7.91 | 28,800 | — | — |
| 1997-05-05 | $8.00 | $8.04 | 76,000 | — | — |
| 1997-05-02 | $8.13 | $8.16 | 172,800 | — | — |
| 1997-05-01 | $7.81 | $7.85 | 153,000 | — | — |
| 1997-04-30 | $7.44 | $7.47 | 168,800 | — | — |
| 1997-04-29 | $7.31 | $7.35 | 118,600 | — | — |
| 1997-04-28 | $6.94 | $6.97 | 109,000 | — | — |
| 1997-04-25 | $7.00 | $7.03 | 48,000 | — | — |
| 1997-04-24 | $6.88 | $6.91 | 155,600 | — | — |
| 1997-04-23 | $6.75 | $6.78 | 30,800 | — | — |
| 1997-04-22 | $6.69 | $6.72 | 37,800 | — | — |
| 1997-04-21 | $6.69 | $6.72 | 116,200 | — | — |
| 1997-04-18 | $6.75 | $6.78 | 125,600 | — | — |
| 1997-04-17 | $6.69 | $6.72 | 53,000 | — | — |
| 1997-04-16 | $6.75 | $6.78 | 20,400 | — | — |
| 1997-04-15 | $6.81 | $6.85 | 273,200 | — | — |
| 1997-04-14 | $6.81 | $6.85 | 24,000 | — | — |
| 1997-04-11 | $6.88 | $6.91 | 16,400 | — | — |
| 1997-04-10 | $6.94 | $6.97 | 71,600 | — | — |
| 1997-04-09 | $6.94 | $6.97 | 56,200 | — | — |
| 1997-04-08 | $6.94 | $6.97 | 448,400 | — | — |
| 1997-04-07 | $6.63 | $6.66 | 23,600 | — | — |
| 1997-04-04 | $6.88 | $6.91 | 167,600 | — | — |
| 1997-04-03 | $6.94 | $6.97 | 122,800 | — | — |
| 1997-04-02 | $6.69 | $6.72 | 84,600 | — | — |
| 1997-04-01 | $6.69 | $6.72 | 25,400 | — | — |
| 1997-03-31 | $6.56 | $6.59 | 468,200 | — | — |
| 1997-03-27 | $6.56 | $6.59 | 51,600 | — | — |
| 1997-03-26 | $6.38 | $6.41 | 95,800 | — | — |
| 1997-03-25 | $6.31 | $6.34 | 46,200 | — | — |
| 1997-03-24 | $6.13 | $6.15 | 168,200 | — | — |
| 1997-03-21 | $6.00 | $6.03 | 75,800 | — | — |
| 1997-03-20 | $5.75 | $5.78 | 50,000 | — | — |
| 1997-03-19 | $5.81 | $5.84 | 115,200 | — | — |
| 1997-03-18 | $5.69 | $5.72 | 54,000 | — | — |
| 1997-03-17 | $5.63 | $5.65 | 39,200 | — | — |
| 1997-03-14 | $5.81 | $5.84 | 27,800 | — | — |
| 1997-03-13 | $5.94 | $5.97 | 112,000 | — | — |
| 1997-03-12 | $6.00 | $6.03 | 72,000 | — | — |
| 1997-03-11 | $6.06 | $6.09 | 56,800 | — | — |
| 1997-03-10 | $5.94 | $5.97 | 13,400 | — | — |
| 1997-03-07 | $5.88 | $5.90 | 75,800 | — | — |
| 1997-03-06 | $6.13 | $6.15 | 239,400 | — | — |
| 1997-03-05 | $5.88 | $5.90 | 64,200 | — | — |
| 1997-03-04 | $5.94 | $5.97 | 73,800 | — | — |
| 1997-03-03 | $6.00 | $6.03 | 98,600 | — | — |
| 1997-02-28 | $6.00 | $6.03 | 102,600 | — | — |
| 1997-02-27 | $6.00 | $6.03 | 157,000 | — | — |
| 1997-02-26 | $5.63 | $5.65 | 54,200 | — | — |
| 1997-02-25 | $5.63 | $5.65 | 225,600 | — | — |
| 1997-02-24 | $5.31 | $5.34 | 355,800 | — | — |
| 1997-02-21 | $4.88 | $4.90 | 12,800 | — | — |
| 1997-02-20 | $4.88 | $4.90 | 41,200 | — | — |
| 1997-02-19 | $4.88 | $4.90 | 6,000 | — | — |
| 1997-02-18 | $4.94 | $4.96 | 6,200 | — | — |
| 1997-02-14 | $5.00 | $5.02 | 83,400 | — | — |
| 1997-02-13 | $5.00 | $5.02 | 101,600 | — | — |
| 1997-02-12 | $5.00 | $5.02 | 138,800 | — | — |
| 1997-02-11 | $4.88 | $4.90 | 33,600 | — | — |
| 1997-02-10 | $4.94 | $4.96 | 60,400 | — | — |
| 1997-02-07 | $4.94 | $4.96 | 122,000 | — | — |
| 1997-02-06 | $4.94 | $4.96 | 14,000 | — | — |
| 1997-02-05 | $5.06 | $5.09 | 1,400 | — | — |
| 1997-02-04 | $5.06 | $5.09 | 77,800 | — | — |
| 1997-02-03 | $4.94 | $4.96 | 175,000 | — | — |
| 1997-01-31 | $4.94 | $4.96 | 11,800 | — | — |
| 1997-01-30 | $4.88 | $4.90 | 342,400 | — | — |
| 1997-01-29 | $4.88 | $4.90 | 8,800 | — | — |
| 1997-01-28 | $4.88 | $4.90 | 69,800 | — | — |
| 1997-01-27 | $4.88 | $4.90 | 52,600 | — | — |
| 1997-01-24 | $4.94 | $4.96 | 103,600 | — | — |
| 1997-01-23 | $4.94 | $4.96 | 100,000 | — | — |
| 1997-01-22 | $4.94 | $4.96 | 58,800 | — | — |
| 1997-01-21 | $4.88 | $4.90 | 144,200 | — | — |
| 1997-01-20 | $4.94 | $4.96 | 9,400 | — | — |
| 1997-01-17 | $5.00 | $5.02 | 23,200 | — | — |
| 1997-01-16 | $5.00 | $5.02 | 77,000 | — | — |
| 1997-01-15 | $5.00 | $5.02 | 70,200 | — | — |
| 1997-01-14 | $5.00 | $5.02 | 153,800 | — | — |
| 1997-01-13 | $5.06 | $5.09 | 319,200 | — | — |
| 1997-01-10 | $5.00 | $5.02 | 210,400 | — | — |
| 1997-01-09 | $4.94 | $4.96 | 34,600 | — | — |
| 1997-01-08 | $4.94 | $4.96 | 105,200 | — | — |
| 1997-01-07 | $4.81 | $4.84 | 179,800 | — | — |
| 1997-01-06 | $4.94 | $4.96 | 15,800 | — | — |
| 1997-01-03 | $4.94 | $4.96 | 156,800 | — | — |
| 1997-01-02 | $5.00 | $5.02 | 129,400 | — | — |