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
- 1994-11-17 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 | $11.19 | $15.73 | 25,500 | — | — |
| 1997-12-30 | $11.38 | $15.99 | 34,300 | — | — |
| 1997-12-29 | $11.31 | $15.90 | 21,500 | — | — |
| 1997-12-26 | $11.13 | $15.64 | 8,100 | — | — |
| 1997-12-24 | $11.06 | $15.55 | 19,700 | — | — |
| 1997-12-23 | $11.06 | $15.55 | 67,900 | — | — |
| 1997-12-22 | $10.88 | $15.29 | 108,900 | — | — |
| 1997-12-19 | $10.88 | $15.29 | 58,800 | — | — |
| 1997-12-18 | $11.13 | $15.64 | 47,300 | — | — |
| 1997-12-17 | $11.00 | $15.46 | 29,600 | — | — |
| 1997-12-16 | $11.00 | $15.46 | 65,900 | — | — |
| 1997-12-15 | $10.94 | $15.38 | 55,400 | — | — |
| 1997-12-12 | $10.94 | $15.38 | 51,800 | — | — |
| 1997-12-11 | $10.44 | $14.67 | 92,500 | — | — |
| 1997-12-10 | $10.75 | $15.11 | 35,700 | — | — |
| 1997-12-09 | $10.94 | $15.38 | 100,600 | — | — |
| 1997-12-08 | $11.13 | $15.64 | 18,000 | — | — |
| 1997-12-05 | $11.38 | $15.99 | 95,400 | — | — |
| 1997-12-04 | $11.44 | $16.08 | 225,400 | — | — |
| 1997-12-03 | $11.13 | $15.64 | 177,000 | — | — |
| 1997-12-02 | $11.00 | $15.46 | 181,900 | — | — |
| 1997-12-01 | $11.06 | $15.55 | 193,400 | — | — |
| 1997-11-28 | $11.05 | $15.53 | 81,200 | — | — |
| 1997-11-26 | $10.75 | $15.11 | 107,600 | — | — |
| 1997-11-25 | $10.56 | $14.85 | 95,400 | — | — |
| 1997-11-24 | $10.50 | $14.76 | 43,100 | — | — |
| 1997-11-21 | $10.50 | $14.76 | 98,400 | — | — |
| 1997-11-20 | $10.25 | $14.41 | 115,100 | — | — |
| 1997-11-19 | $10.00 | $14.06 | 68,700 | — | — |
| 1997-11-18 | $10.00 | $14.06 | 126,600 | — | — |
| 1997-11-17 | $9.75 | $13.71 | 69,100 | — | — |
| 1997-11-14 | $9.25 | $13.00 | 48,800 | — | — |
| 1997-11-13 | $9.19 | $12.92 | 74,000 | — | — |
| 1997-11-12 | $8.75 | $12.30 | 263,100 | — | — |
| 1997-11-11 | $9.00 | $12.65 | 154,700 | — | — |
| 1997-11-10 | $9.38 | $13.18 | 54,000 | — | — |
| 1997-11-07 | $9.63 | $13.53 | 50,600 | — | — |
| 1997-11-06 | $10.13 | $14.23 | 74,600 | — | — |
| 1997-11-05 | $9.94 | $13.97 | 28,800 | — | — |
| 1997-11-04 | $10.06 | $14.15 | 126,700 | — | — |
| 1997-11-03 | $9.88 | $13.88 | 148,100 | — | — |
| 1997-10-31 | $9.44 | $13.27 | 291,100 | — | — |
| 1997-10-30 | $9.38 | $13.18 | 162,100 | — | — |
| 1997-10-29 | $10.19 | $14.32 | 316,600 | — | — |
| 1997-10-28 | $10.00 | $14.06 | 230,000 | — | — |
| 1997-10-27 | $9.00 | $12.65 | 204,800 | — | — |
| 1997-10-24 | $10.94 | $15.38 | 82,900 | — | — |
| 1997-10-23 | $10.75 | $15.11 | 70,100 | — | — |
| 1997-10-22 | $11.31 | $15.90 | 36,200 | — | — |
| 1997-10-21 | $11.25 | $15.81 | 41,200 | — | — |
| 1997-10-20 | $11.25 | $15.81 | 85,300 | — | — |
| 1997-10-17 | $11.38 | $15.99 | 42,500 | — | — |
| 1997-10-16 | $11.25 | $15.81 | 14,100 | — | — |
| 1997-10-15 | $11.19 | $15.73 | 16,000 | — | — |
| 1997-10-14 | $11.38 | $15.99 | 245,000 | — | — |
| 1997-10-13 | $11.63 | $16.34 | 12,800 | — | — |
| 1997-10-10 | $11.38 | $15.99 | 56,700 | — | — |
| 1997-10-09 | $11.50 | $16.17 | 43,000 | — | — |
| 1997-10-08 | $11.31 | $15.90 | 32,100 | — | — |
| 1997-10-07 | $11.63 | $16.34 | 40,100 | — | — |
| 1997-10-06 | $11.44 | $16.08 | 11,700 | — | — |
| 1997-10-03 | $11.63 | $16.34 | 19,600 | — | — |
| 1997-10-02 | $11.56 | $16.25 | 73,400 | — | — |
| 1997-10-01 | $11.50 | $16.17 | 50,300 | — | — |
| 1997-09-30 | $11.25 | $15.81 | 175,700 | — | — |
| 1997-09-29 | $11.50 | $16.17 | 37,700 | — | — |
| 1997-09-26 | $11.56 | $16.25 | 9,700 | — | — |
| 1997-09-25 | $11.75 | $16.52 | 42,600 | — | — |
| 1997-09-24 | $11.75 | $16.52 | 87,700 | — | — |
| 1997-09-23 | $11.63 | $16.34 | 26,200 | — | — |
| 1997-09-22 | $11.63 | $16.34 | 23,900 | — | — |
| 1997-09-19 | $11.75 | $16.52 | 23,800 | — | — |
| 1997-09-18 | $11.88 | $16.69 | 21,100 | — | — |
| 1997-09-17 | $11.75 | $16.52 | 343,400 | — | — |
| 1997-09-16 | $11.88 | $16.69 | 174,500 | — | — |
| 1997-09-15 | $11.75 | $16.52 | 52,900 | — | — |
| 1997-09-12 | $11.81 | $16.61 | 41,900 | — | — |
| 1997-09-11 | $11.72 | $16.47 | 111,700 | — | — |
| 1997-09-10 | $11.81 | $16.61 | 36,300 | — | — |
| 1997-09-09 | $11.88 | $16.69 | 4,900 | — | — |
| 1997-09-08 | $12.00 | $16.87 | 63,100 | — | — |
| 1997-09-05 | $11.75 | $16.52 | 45,700 | — | — |
| 1997-09-04 | $11.88 | $16.69 | 9,100 | — | — |
| 1997-09-03 | $11.88 | $16.69 | 62,700 | — | — |
| 1997-09-02 | $12.00 | $16.87 | 187,400 | — | — |
| 1997-08-29 | $11.75 | $16.52 | 203,700 | — | — |
| 1997-08-28 | $12.50 | $17.57 | 309,800 | — | — |
| 1997-08-27 | $12.00 | $16.87 | 89,100 | — | — |
| 1997-08-26 | $11.94 | $16.78 | 221,500 | — | — |
| 1997-08-25 | $11.81 | $16.61 | 164,400 | — | — |
| 1997-08-22 | $11.50 | $16.17 | 127,800 | — | — |
| 1997-08-21 | $11.69 | $16.43 | 128,400 | — | — |
| 1997-08-20 | $11.50 | $16.17 | 5,100 | — | — |
| 1997-08-19 | $11.56 | $16.25 | 71,500 | — | — |
| 1997-08-18 | $11.56 | $16.25 | 26,500 | — | — |
| 1997-08-15 | $11.50 | $16.17 | 108,700 | — | — |
| 1997-08-14 | $11.44 | $16.08 | 141,500 | — | — |
| 1997-08-13 | $11.19 | $15.73 | 49,700 | — | — |
| 1997-08-12 | $11.38 | $15.99 | 37,000 | — | — |
| 1997-08-11 | $11.31 | $15.90 | 40,700 | — | — |
| 1997-08-08 | $11.31 | $15.90 | 43,300 | — | — |
| 1997-08-07 | $11.50 | $16.17 | 172,200 | — | — |
| 1997-08-06 | $11.44 | $16.08 | 27,200 | — | — |
| 1997-08-05 | $11.38 | $15.99 | 15,900 | — | — |
| 1997-08-04 | $11.50 | $16.17 | 36,600 | — | — |
| 1997-08-01 | $11.50 | $16.17 | 44,900 | — | — |
| 1997-07-31 | $11.63 | $16.34 | 213,200 | — | — |
| 1997-07-30 | $11.50 | $16.17 | 40,200 | — | — |
| 1997-07-29 | $11.63 | $16.34 | 38,200 | — | — |
| 1997-07-28 | $11.75 | $16.52 | 52,100 | — | — |
| 1997-07-25 | $11.94 | $16.78 | 194,200 | — | — |
| 1997-07-24 | $11.88 | $16.69 | 44,000 | — | — |
| 1997-07-23 | $11.69 | $16.43 | 143,400 | — | — |
| 1997-07-22 | $11.56 | $16.25 | 166,000 | — | — |
| 1997-07-21 | $11.38 | $15.99 | 79,000 | — | — |
| 1997-07-18 | $11.50 | $16.17 | 106,300 | — | — |
| 1997-07-17 | $11.50 | $16.17 | 115,200 | — | — |
| 1997-07-16 | $12.00 | $16.17 | 99,900 | — | — |
| 1997-07-15 | $11.88 | $16.00 | 22,000 | — | — |
| 1997-07-14 | $11.94 | $16.08 | 175,000 | — | — |
| 1997-07-11 | $12.00 | $16.17 | 135,800 | — | — |
| 1997-07-10 | $12.00 | $16.17 | 231,500 | — | — |
| 1997-07-09 | $12.13 | $16.33 | 79,000 | — | — |
| 1997-07-08 | $12.38 | $16.67 | 192,600 | — | — |
| 1997-07-07 | $12.56 | $16.92 | 263,700 | — | — |
| 1997-07-03 | $13.00 | $17.51 | 123,500 | — | — |
| 1997-07-02 | $12.56 | $16.92 | 173,000 | — | — |
| 1997-07-01 | $12.75 | $17.18 | 160,900 | — | — |
| 1997-06-30 | $12.50 | $16.84 | 128,000 | — | — |
| 1997-06-27 | $12.00 | $16.17 | 424,300 | — | — |
| 1997-06-26 | $12.13 | $16.33 | 66,300 | — | — |
| 1997-06-25 | $12.25 | $16.50 | 40,300 | — | — |
| 1997-06-24 | $12.38 | $16.67 | 24,300 | — | — |
| 1997-06-23 | $12.38 | $16.67 | 33,400 | — | — |
| 1997-06-20 | $12.50 | $16.84 | 31,100 | — | — |
| 1997-06-19 | $12.38 | $16.67 | 30,300 | — | — |
| 1997-06-18 | $12.13 | $16.33 | 27,100 | — | — |
| 1997-06-17 | $12.13 | $16.33 | 15,200 | — | — |
| 1997-06-16 | $12.25 | $16.50 | 47,400 | — | — |
| 1997-06-13 | $12.25 | $16.50 | 35,300 | — | — |
| 1997-06-12 | $12.25 | $16.50 | 407,000 | — | — |
| 1997-06-11 | $12.25 | $16.50 | 7,100 | — | — |
| 1997-06-10 | $12.50 | $16.84 | 64,900 | — | — |
| 1997-06-09 | $12.25 | $16.50 | 90,600 | — | — |
| 1997-06-06 | $12.27 | $16.52 | 286,500 | — | — |
| 1997-06-05 | $12.27 | $16.52 | 85,700 | — | — |
| 1997-06-04 | $12.63 | $17.01 | 5,600 | — | — |
| 1997-06-03 | $12.63 | $17.01 | 24,700 | — | — |
| 1997-06-02 | $12.63 | $17.01 | 36,600 | — | — |
| 1997-05-30 | $12.63 | $17.01 | 10,000 | — | — |
| 1997-05-29 | $12.75 | $17.18 | 10,200 | — | — |
| 1997-05-28 | $12.50 | $16.84 | 151,200 | — | — |
| 1997-05-27 | $12.63 | $17.01 | 9,300 | — | — |
| 1997-05-23 | $12.63 | $17.01 | 21,000 | — | — |
| 1997-05-22 | $12.75 | $17.18 | 84,800 | — | — |
| 1997-05-21 | $12.88 | $17.34 | 38,000 | — | — |
| 1997-05-20 | $12.75 | $17.18 | 32,200 | — | — |
| 1997-05-19 | $12.75 | $17.18 | 4,600 | — | — |
| 1997-05-16 | $12.63 | $17.01 | 26,900 | — | — |
| 1997-05-15 | $12.63 | $17.01 | 102,600 | — | — |
| 1997-05-14 | $12.63 | $17.01 | 12,600 | — | — |
| 1997-05-13 | $12.63 | $17.01 | 13,200 | — | — |
| 1997-05-12 | $12.63 | $17.01 | 29,100 | — | — |
| 1997-05-09 | $12.75 | $17.18 | 70,500 | — | — |
| 1997-05-08 | $12.75 | $17.18 | 23,400 | — | — |
| 1997-05-07 | $12.63 | $17.01 | 7,500 | — | — |
| 1997-05-06 | $12.75 | $17.18 | 8,900 | — | — |
| 1997-05-05 | $12.88 | $17.34 | 27,900 | — | — |
| 1997-05-02 | $12.88 | $17.34 | 63,900 | — | — |
| 1997-05-01 | $12.63 | $17.01 | 1,300 | — | — |
| 1997-04-30 | $12.50 | $16.84 | 8,600 | — | — |
| 1997-04-29 | $12.50 | $16.84 | 59,900 | — | — |
| 1997-04-28 | $12.38 | $16.67 | 9,600 | — | — |
| 1997-04-25 | $12.50 | $16.84 | 52,100 | — | — |
| 1997-04-24 | $12.63 | $17.01 | 120,900 | — | — |
| 1997-04-23 | $12.38 | $16.67 | 240,600 | — | — |
| 1997-04-22 | $12.13 | $16.33 | 142,900 | — | — |
| 1997-04-21 | $12.00 | $16.17 | 43,700 | — | — |
| 1997-04-18 | $12.00 | $16.17 | 44,100 | — | — |
| 1997-04-17 | $12.38 | $16.67 | 57,500 | — | — |
| 1997-04-16 | $12.38 | $16.67 | 87,400 | — | — |
| 1997-04-15 | $12.48 | $16.82 | 109,600 | — | — |
| 1997-04-14 | $12.25 | $16.50 | 25,000 | — | — |
| 1997-04-11 | $12.13 | $16.33 | 88,300 | — | — |
| 1997-04-10 | $12.63 | $17.01 | 38,800 | — | — |
| 1997-04-09 | $12.75 | $17.18 | 23,900 | — | — |
| 1997-04-08 | $12.88 | $17.34 | 39,200 | — | — |
| 1997-04-07 | $12.88 | $17.34 | 118,200 | — | — |
| 1997-04-04 | $12.75 | $17.18 | 90,200 | — | — |
| 1997-04-03 | $12.75 | $17.18 | 236,700 | — | — |
| 1997-04-02 | $12.88 | $17.34 | 89,200 | — | — |
| 1997-04-01 | $12.75 | $17.18 | 55,600 | — | — |
| 1997-03-31 | $12.88 | $17.34 | 28,400 | — | — |
| 1997-03-27 | $13.00 | $17.51 | 34,500 | — | — |
| 1997-03-26 | $13.00 | $17.51 | 29,800 | — | — |
| 1997-03-25 | $13.00 | $17.51 | 70,500 | — | — |
| 1997-03-24 | $12.88 | $17.34 | 8,600 | — | — |
| 1997-03-21 | $13.00 | $17.51 | 105,500 | — | — |
| 1997-03-20 | $12.75 | $17.18 | 62,500 | — | — |
| 1997-03-19 | $12.75 | $17.18 | 109,300 | — | — |
| 1997-03-18 | $12.88 | $17.34 | 35,000 | — | — |
| 1997-03-17 | $12.75 | $17.18 | 9,600 | — | — |
| 1997-03-14 | $12.88 | $17.34 | 18,500 | — | — |
| 1997-03-13 | $13.13 | $17.68 | 48,900 | — | — |
| 1997-03-12 | $13.13 | $17.68 | 39,200 | — | — |
| 1997-03-11 | $12.88 | $17.34 | 66,600 | — | — |
| 1997-03-10 | $12.88 | $17.34 | 62,400 | — | — |
| 1997-03-07 | $12.88 | $17.34 | 63,500 | — | — |
| 1997-03-06 | $12.88 | $17.34 | 43,600 | — | — |
| 1997-03-05 | $12.75 | $17.18 | 55,000 | — | — |
| 1997-03-04 | $12.88 | $17.34 | 112,000 | — | — |
| 1997-03-03 | $12.63 | $17.01 | 39,100 | — | — |
| 1997-02-28 | $12.63 | $17.01 | 47,400 | — | — |
| 1997-02-27 | $12.88 | $17.34 | 11,700 | — | — |
| 1997-02-26 | $13.25 | $17.85 | 9,500 | — | — |
| 1997-02-25 | $13.38 | $18.02 | 65,800 | — | — |
| 1997-02-24 | $13.13 | $17.68 | 27,900 | — | — |
| 1997-02-21 | $13.02 | $17.53 | 53,300 | — | — |
| 1997-02-20 | $13.00 | $17.51 | 9,400 | — | — |
| 1997-02-19 | $12.88 | $17.34 | 118,200 | — | — |
| 1997-02-18 | $13.25 | $15.83 | 40,300 | — | — |
| 1997-02-14 | $13.38 | $15.98 | 58,300 | — | — |
| 1997-02-13 | $13.50 | $16.13 | 217,400 | — | — |
| 1997-02-12 | $13.50 | $16.13 | 21,600 | — | — |
| 1997-02-11 | $13.38 | $15.98 | 108,800 | — | — |
| 1997-02-10 | $13.50 | $16.13 | 57,100 | — | — |
| 1997-02-07 | $13.63 | $16.28 | 290,100 | — | — |
| 1997-02-06 | $13.00 | $15.53 | 57,000 | — | — |
| 1997-02-05 | $13.00 | $15.53 | 122,800 | — | — |
| 1997-02-04 | $13.00 | $15.53 | 86,600 | — | — |
| 1997-02-03 | $13.13 | $15.68 | 139,800 | — | — |
| 1997-01-31 | $13.13 | $15.68 | 86,900 | — | — |
| 1997-01-30 | $13.13 | $15.68 | 47,000 | — | — |
| 1997-01-29 | $12.88 | $15.38 | 39,100 | — | — |
| 1997-01-28 | $12.63 | $15.08 | 78,500 | — | — |
| 1997-01-27 | $12.75 | $15.23 | 37,700 | — | — |
| 1997-01-24 | $13.00 | $15.53 | 77,600 | — | — |
| 1997-01-23 | $13.25 | $15.83 | 47,700 | — | — |
| 1997-01-22 | $13.38 | $15.98 | 43,400 | — | — |
| 1997-01-21 | $13.63 | $16.28 | 79,900 | — | — |
| 1997-01-20 | $13.38 | $15.98 | 35,000 | — | — |
| 1997-01-17 | $13.63 | $16.28 | 37,400 | — | — |
| 1997-01-16 | $13.63 | $16.28 | 69,700 | — | — |
| 1997-01-15 | $14.00 | $16.72 | 50,500 | — | — |
| 1997-01-14 | $13.50 | $16.13 | 71,200 | — | — |
| 1997-01-13 | $13.00 | $15.53 | 28,300 | — | — |
| 1997-01-10 | $13.13 | $15.68 | 240,300 | — | — |
| 1997-01-09 | $13.25 | $15.83 | 167,400 | — | — |
| 1997-01-08 | $12.50 | $14.93 | 43,400 | — | — |
| 1997-01-07 | $12.63 | $15.08 | 19,700 | — | — |
| 1997-01-06 | $12.50 | $14.93 | 23,700 | — | — |
| 1997-01-03 | $12.38 | $14.78 | 20,400 | — | — |
| 1997-01-02 | $12.13 | $14.49 | 19,400 | — | — |