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
- 1981-07-09 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 | $12.59 | $12.82 | 537,600 | — | — |
| 1997-12-30 | $12.44 | $12.67 | 318,400 | — | — |
| 1997-12-29 | $12.13 | $12.35 | 318,800 | — | — |
| 1997-12-26 | $11.61 | $11.82 | 40,800 | — | — |
| 1997-12-24 | $11.66 | $11.87 | 167,600 | — | — |
| 1997-12-23 | $11.47 | $11.68 | 72,400 | — | — |
| 1997-12-22 | $11.55 | $11.76 | 139,600 | — | — |
| 1997-12-19 | $11.33 | $11.54 | 123,600 | — | — |
| 1997-12-18 | $11.45 | $11.66 | 367,200 | — | — |
| 1997-12-17 | $11.75 | $11.97 | 582,000 | — | — |
| 1997-12-16 | $11.50 | $11.71 | 303,200 | — | — |
| 1997-12-15 | $11.31 | $11.52 | 323,200 | — | — |
| 1997-12-12 | $11.00 | $11.20 | 380,800 | — | — |
| 1997-12-11 | $10.75 | $10.95 | 280,000 | — | — |
| 1997-12-10 | $10.84 | $11.04 | 383,200 | — | — |
| 1997-12-09 | $10.86 | $11.06 | 246,400 | — | — |
| 1997-12-08 | $10.78 | $10.98 | 841,200 | — | — |
| 1997-12-05 | $10.66 | $10.85 | 384,800 | — | — |
| 1997-12-04 | $10.69 | $10.88 | 172,400 | — | — |
| 1997-12-03 | $10.75 | $10.95 | 651,200 | — | — |
| 1997-12-02 | $10.80 | $10.99 | 409,200 | — | — |
| 1997-12-01 | $10.94 | $11.14 | 607,200 | — | — |
| 1997-11-28 | $10.92 | $11.12 | 153,200 | — | — |
| 1997-11-26 | $10.97 | $11.17 | 436,400 | — | — |
| 1997-11-25 | $11.13 | $11.33 | 276,400 | — | — |
| 1997-11-24 | $11.20 | $11.41 | 94,800 | — | — |
| 1997-11-21 | $11.25 | $11.46 | 84,800 | — | — |
| 1997-11-20 | $11.33 | $11.54 | 166,800 | — | — |
| 1997-11-19 | $11.02 | $11.22 | 173,200 | — | — |
| 1997-11-18 | $11.14 | $11.34 | 248,800 | — | — |
| 1997-11-17 | $11.13 | $11.33 | 352,400 | — | — |
| 1997-11-14 | $10.78 | $10.98 | 628,000 | — | — |
| 1997-11-13 | $11.27 | $11.47 | 283,200 | — | — |
| 1997-11-12 | $11.28 | $11.49 | 290,000 | — | — |
| 1997-11-11 | $11.77 | $11.98 | 128,800 | — | — |
| 1997-11-10 | $11.70 | $11.92 | 122,800 | — | — |
| 1997-11-07 | $11.50 | $11.71 | 156,000 | — | — |
| 1997-11-06 | $11.55 | $11.76 | 199,200 | — | — |
| 1997-11-05 | $11.56 | $11.77 | 130,400 | — | — |
| 1997-11-04 | $11.38 | $11.58 | 433,200 | — | — |
| 1997-11-03 | $11.19 | $11.39 | 151,200 | — | — |
| 1997-10-31 | $11.02 | $11.22 | 293,600 | — | — |
| 1997-10-30 | $10.91 | $11.11 | 572,400 | — | — |
| 1997-10-29 | $11.02 | $11.22 | 266,000 | — | — |
| 1997-10-28 | $10.69 | $10.88 | 549,600 | — | — |
| 1997-10-27 | $10.88 | $11.07 | 799,600 | — | — |
| 1997-10-24 | $10.97 | $11.17 | 48,400 | — | — |
| 1997-10-23 | $10.83 | $11.03 | 238,000 | — | — |
| 1997-10-22 | $11.05 | $11.25 | 325,600 | — | — |
| 1997-10-21 | $10.92 | $11.12 | 540,400 | — | — |
| 1997-10-20 | $10.45 | $10.64 | 195,200 | — | — |
| 1997-10-17 | $10.17 | $10.36 | 414,000 | — | — |
| 1997-10-16 | $10.27 | $10.45 | 156,000 | — | — |
| 1997-10-15 | $10.31 | $10.50 | 681,200 | — | — |
| 1997-10-14 | $10.50 | $10.69 | 387,600 | — | — |
| 1997-10-13 | $10.50 | $10.69 | 242,000 | — | — |
| 1997-10-10 | $10.47 | $10.66 | 258,400 | — | — |
| 1997-10-09 | $10.52 | $10.71 | 290,400 | — | — |
| 1997-10-08 | $10.66 | $10.85 | 396,000 | — | — |
| 1997-10-07 | $10.61 | $10.80 | 336,400 | — | — |
| 1997-10-06 | $10.66 | $10.85 | 176,000 | — | — |
| 1997-10-03 | $10.64 | $10.84 | 247,200 | — | — |
| 1997-10-02 | $10.72 | $10.91 | 80,800 | — | — |
| 1997-10-01 | $10.84 | $11.04 | 329,200 | — | — |
| 1997-09-30 | $10.81 | $11.01 | 744,800 | — | — |
| 1997-09-29 | $10.73 | $10.93 | 186,800 | — | — |
| 1997-09-26 | $10.84 | $11.04 | 187,600 | — | — |
| 1997-09-25 | $10.97 | $11.17 | 173,600 | — | — |
| 1997-09-24 | $10.92 | $11.12 | 313,200 | — | — |
| 1997-09-23 | $11.06 | $11.27 | 262,000 | — | — |
| 1997-09-22 | $11.25 | $11.46 | 250,000 | — | — |
| 1997-09-19 | $11.50 | $11.71 | 138,000 | — | — |
| 1997-09-18 | $11.50 | $11.71 | 201,600 | — | — |
| 1997-09-17 | $11.55 | $11.76 | 285,600 | — | — |
| 1997-09-16 | $11.77 | $11.98 | 154,000 | — | — |
| 1997-09-15 | $11.53 | $11.74 | 150,400 | — | — |
| 1997-09-12 | $11.39 | $11.60 | 172,000 | — | — |
| 1997-09-11 | $11.48 | $11.69 | 107,200 | — | — |
| 1997-09-10 | $11.59 | $11.81 | 358,800 | — | — |
| 1997-09-09 | $11.31 | $11.52 | 300,400 | — | — |
| 1997-09-08 | $11.28 | $11.49 | 268,400 | — | — |
| 1997-09-05 | $11.16 | $11.36 | 208,800 | — | — |
| 1997-09-04 | $11.33 | $11.54 | 30,400 | — | — |
| 1997-09-03 | $11.33 | $11.54 | 392,800 | — | — |
| 1997-09-02 | $11.22 | $11.42 | 271,600 | — | — |
| 1997-08-29 | $10.95 | $11.15 | 188,000 | — | — |
| 1997-08-28 | $10.97 | $11.17 | 224,800 | — | — |
| 1997-08-27 | $10.98 | $11.19 | 146,000 | — | — |
| 1997-08-26 | $11.19 | $11.39 | 143,200 | — | — |
| 1997-08-25 | $11.17 | $11.38 | 442,000 | — | — |
| 1997-08-22 | $10.83 | $11.03 | 142,400 | — | — |
| 1997-08-21 | $10.88 | $11.07 | 454,000 | — | — |
| 1997-08-20 | $10.69 | $10.88 | 72,800 | — | — |
| 1997-08-19 | $10.44 | $10.63 | 216,400 | — | — |
| 1997-08-18 | $10.28 | $10.47 | 118,400 | — | — |
| 1997-08-15 | $10.41 | $10.60 | 33,200 | — | — |
| 1997-08-14 | $10.38 | $10.56 | 382,800 | — | — |
| 1997-08-13 | $10.38 | $10.56 | 918,400 | — | — |
| 1997-08-12 | $10.44 | $10.63 | 662,000 | — | — |
| 1997-08-11 | $10.31 | $10.50 | 160,400 | — | — |
| 1997-08-08 | $10.28 | $10.47 | 131,200 | — | — |
| 1997-08-07 | $10.31 | $10.50 | 300,800 | — | — |
| 1997-08-06 | $10.31 | $10.50 | 62,000 | — | — |
| 1997-08-05 | $10.19 | $10.37 | 140,400 | — | — |
| 1997-08-04 | $10.06 | $10.25 | 114,400 | — | — |
| 1997-08-01 | $10.03 | $10.21 | 313,200 | — | — |
| 1997-07-31 | $10.16 | $10.34 | 815,600 | — | — |
| 1997-07-30 | $10.31 | $10.50 | 188,400 | — | — |
| 1997-07-29 | $10.30 | $10.49 | 358,000 | — | — |
| 1997-07-28 | $10.13 | $10.31 | 192,800 | — | — |
| 1997-07-25 | $10.03 | $10.21 | 1,535,200 | — | — |
| 1997-07-24 | $9.94 | $10.12 | 222,400 | — | — |
| 1997-07-23 | $10.13 | $10.31 | 220,400 | — | — |
| 1997-07-22 | $9.97 | $10.15 | 107,200 | — | — |
| 1997-07-21 | $10.02 | $10.20 | 591,200 | — | — |
| 1997-07-18 | $10.38 | $10.56 | 883,200 | — | — |
| 1997-07-17 | $9.95 | $10.14 | 317,200 | — | — |
| 1997-07-16 | $10.02 | $10.20 | 368,800 | — | — |
| 1997-07-15 | $10.08 | $10.26 | 202,800 | — | — |
| 1997-07-14 | $9.95 | $10.14 | 288,400 | — | — |
| 1997-07-11 | $9.95 | $10.14 | 462,000 | — | — |
| 1997-07-10 | $9.84 | $10.02 | 122,800 | — | — |
| 1997-07-09 | $9.77 | $9.94 | 159,600 | — | — |
| 1997-07-08 | $9.98 | $10.17 | 481,600 | — | — |
| 1997-07-07 | $9.98 | $10.17 | 278,000 | — | — |
| 1997-07-03 | $9.89 | $10.07 | 248,000 | — | — |
| 1997-07-02 | $9.97 | $10.15 | 723,200 | — | — |
| 1997-07-01 | $9.91 | $10.09 | 849,200 | — | — |
| 1997-06-30 | $9.63 | $9.80 | 551,600 | — | — |
| 1997-06-27 | $9.58 | $9.75 | 474,400 | — | — |
| 1997-06-26 | $9.38 | $9.55 | 674,800 | — | — |
| 1997-06-25 | $9.41 | $9.58 | 400,800 | — | — |
| 1997-06-24 | $9.58 | $9.75 | 531,200 | — | — |
| 1997-06-23 | $9.75 | $9.93 | 222,000 | — | — |
| 1997-06-20 | $9.75 | $9.93 | 590,000 | — | — |
| 1997-06-19 | $9.75 | $9.93 | 138,000 | — | — |
| 1997-06-18 | $9.66 | $9.83 | 380,000 | — | — |
| 1997-06-17 | $9.75 | $9.93 | 275,200 | — | — |
| 1997-06-16 | $9.81 | $9.99 | 940,800 | — | — |
| 1997-06-13 | $9.69 | $9.86 | 594,400 | — | — |
| 1997-06-12 | $9.88 | $10.06 | 477,600 | — | — |
| 1997-06-11 | $9.81 | $9.99 | 122,000 | — | — |
| 1997-06-10 | $9.81 | $9.99 | 306,000 | — | — |
| 1997-06-09 | $9.81 | $9.99 | 449,200 | — | — |
| 1997-06-06 | $9.81 | $9.99 | 177,600 | — | — |
| 1997-06-05 | $9.88 | $10.06 | 391,600 | — | — |
| 1997-06-04 | $10.13 | $10.31 | 195,200 | — | — |
| 1997-06-03 | $10.00 | $10.18 | 516,400 | — | — |
| 1997-06-02 | $10.06 | $10.25 | 105,600 | — | — |
| 1997-05-30 | $10.13 | $10.31 | 719,200 | — | — |
| 1997-05-29 | $10.06 | $10.25 | 269,600 | — | — |
| 1997-05-28 | $9.94 | $10.12 | 162,400 | — | — |
| 1997-05-27 | $9.81 | $9.99 | 220,400 | — | — |
| 1997-05-23 | $9.94 | $10.12 | 175,200 | — | — |
| 1997-05-22 | $9.88 | $10.06 | 457,600 | — | — |
| 1997-05-21 | $9.53 | $9.71 | 400,800 | — | — |
| 1997-05-20 | $9.75 | $9.93 | 96,800 | — | — |
| 1997-05-19 | $9.59 | $9.77 | 305,200 | — | — |
| 1997-05-16 | $9.59 | $9.77 | 120,800 | — | — |
| 1997-05-15 | $9.56 | $9.74 | 114,000 | — | — |
| 1997-05-14 | $9.66 | $9.83 | 192,400 | — | — |
| 1997-05-13 | $9.66 | $9.83 | 450,000 | — | — |
| 1997-05-12 | $9.63 | $9.80 | 107,600 | — | — |
| 1997-05-09 | $9.63 | $9.80 | 385,200 | — | — |
| 1997-05-08 | $9.63 | $9.80 | 239,200 | — | — |
| 1997-05-07 | $9.66 | $9.83 | 134,000 | — | — |
| 1997-05-06 | $9.75 | $9.93 | 398,000 | — | — |
| 1997-05-05 | $9.75 | $9.93 | 680,000 | — | — |
| 1997-05-02 | $9.72 | $9.90 | 196,800 | — | — |
| 1997-05-01 | $9.53 | $9.71 | 258,400 | — | — |
| 1997-04-30 | $9.47 | $9.64 | 320,400 | — | — |
| 1997-04-29 | $9.34 | $9.51 | 298,400 | — | — |
| 1997-04-28 | $9.47 | $9.64 | 393,200 | — | — |
| 1997-04-25 | $9.59 | $9.77 | 1,120,800 | — | — |
| 1997-04-24 | $9.63 | $9.80 | 457,600 | — | — |
| 1997-04-23 | $9.38 | $9.55 | 132,800 | — | — |
| 1997-04-22 | $9.50 | $9.67 | 310,000 | — | — |
| 1997-04-21 | $9.28 | $9.45 | 226,400 | — | — |
| 1997-04-18 | $9.19 | $9.36 | 323,600 | — | — |
| 1997-04-17 | $9.13 | $9.29 | 754,000 | — | — |
| 1997-04-16 | $8.50 | $8.66 | 54,400 | — | — |
| 1997-04-15 | $8.47 | $8.62 | 489,200 | — | — |
| 1997-04-14 | $8.41 | $8.56 | 441,600 | — | — |
| 1997-04-11 | $8.44 | $8.59 | 842,800 | — | — |
| 1997-04-10 | $8.66 | $8.81 | 124,000 | — | — |
| 1997-04-09 | $8.53 | $8.69 | 186,800 | — | — |
| 1997-04-08 | $8.47 | $8.62 | 222,000 | — | — |
| 1997-04-07 | $8.28 | $8.43 | 415,200 | — | — |
| 1997-04-04 | $8.28 | $8.43 | 178,400 | — | — |
| 1997-04-03 | $7.91 | $8.05 | 236,400 | — | — |
| 1997-04-02 | $8.13 | $8.27 | 269,600 | — | — |
| 1997-04-01 | $8.38 | $8.53 | 456,800 | — | — |
| 1997-03-31 | $8.22 | $8.37 | 394,400 | — | — |
| 1997-03-27 | $8.50 | $8.66 | 324,800 | — | — |
| 1997-03-26 | $8.66 | $8.81 | 360,400 | — | — |
| 1997-03-25 | $8.41 | $8.56 | 447,200 | — | — |
| 1997-03-24 | $8.31 | $8.46 | 371,600 | — | — |
| 1997-03-21 | $8.13 | $8.27 | 678,400 | — | — |
| 1997-03-20 | $8.16 | $8.31 | 232,800 | — | — |
| 1997-03-19 | $8.25 | $8.40 | 154,800 | — | — |
| 1997-03-18 | $8.41 | $8.56 | 471,600 | — | — |
| 1997-03-17 | $8.44 | $8.59 | 158,400 | — | — |
| 1997-03-14 | $8.38 | $8.53 | 92,800 | — | — |
| 1997-03-13 | $8.38 | $8.53 | 228,000 | — | — |
| 1997-03-12 | $8.50 | $8.66 | 103,200 | — | — |
| 1997-03-11 | $8.63 | $8.78 | 384,800 | — | — |
| 1997-03-10 | $8.38 | $8.53 | 459,200 | — | — |
| 1997-03-07 | $8.28 | $8.43 | 359,200 | — | — |
| 1997-03-06 | $8.28 | $8.43 | 227,200 | — | — |
| 1997-03-05 | $8.38 | $8.53 | 267,200 | — | — |
| 1997-03-04 | $8.53 | $8.69 | 180,400 | — | — |
| 1997-03-03 | $8.50 | $8.66 | 570,400 | — | — |
| 1997-02-28 | $8.53 | $8.69 | 138,000 | — | — |
| 1997-02-27 | $8.63 | $8.78 | 254,000 | — | — |
| 1997-02-26 | $8.50 | $8.66 | 185,200 | — | — |
| 1997-02-25 | $8.53 | $8.69 | 118,400 | — | — |
| 1997-02-24 | $8.47 | $8.62 | 150,800 | — | — |
| 1997-02-21 | $8.50 | $8.66 | 210,800 | — | — |
| 1997-02-20 | $8.31 | $8.46 | 197,600 | — | — |
| 1997-02-19 | $8.28 | $8.43 | 180,800 | — | — |
| 1997-02-18 | $8.16 | $8.31 | 134,000 | — | — |
| 1997-02-14 | $8.28 | $8.43 | 309,600 | — | — |
| 1997-02-13 | $8.63 | $8.78 | 652,400 | — | — |
| 1997-02-12 | $8.19 | $8.34 | 362,800 | — | — |
| 1997-02-11 | $7.94 | $8.08 | 319,600 | — | — |
| 1997-02-10 | $7.78 | $7.92 | 84,000 | — | — |
| 1997-02-07 | $7.66 | $7.80 | 145,200 | — | — |
| 1997-02-06 | $7.56 | $7.70 | 126,800 | — | — |
| 1997-02-05 | $7.56 | $7.70 | 184,800 | — | — |
| 1997-02-04 | $7.56 | $7.70 | 919,600 | — | — |
| 1997-02-03 | $7.53 | $7.67 | 438,400 | — | — |
| 1997-01-31 | $7.25 | $7.38 | 144,800 | — | — |
| 1997-01-30 | $7.25 | $7.38 | 151,600 | — | — |
| 1997-01-29 | $7.09 | $7.22 | 269,200 | — | — |
| 1997-01-28 | $7.13 | $7.26 | 597,200 | — | — |
| 1997-01-27 | $7.19 | $7.32 | 304,800 | — | — |
| 1997-01-24 | $7.38 | $7.51 | 245,600 | — | — |
| 1997-01-23 | $7.34 | $7.48 | 293,600 | — | — |
| 1997-01-22 | $7.38 | $7.51 | 157,200 | — | — |
| 1997-01-21 | $7.44 | $7.57 | 381,200 | — | — |
| 1997-01-20 | $7.41 | $7.54 | 127,200 | — | — |
| 1997-01-17 | $7.38 | $7.51 | 270,800 | — | — |
| 1997-01-16 | $7.38 | $7.51 | 756,800 | — | — |
| 1997-01-15 | $7.63 | $7.76 | 326,800 | — | — |
| 1997-01-14 | $7.88 | $8.02 | 232,400 | — | — |
| 1997-01-13 | $8.00 | $8.15 | 332,000 | — | — |
| 1997-01-10 | $7.78 | $7.92 | 361,200 | — | — |
| 1997-01-09 | $7.44 | $7.57 | 254,400 | — | — |
| 1997-01-08 | $7.13 | $7.26 | 142,000 | — | — |
| 1997-01-07 | $7.06 | $7.19 | 271,600 | — | — |
| 1997-01-06 | $6.97 | $7.10 | 108,000 | — | — |
| 1997-01-03 | $7.03 | $7.16 | 344,000 | — | — |
| 1997-01-02 | $6.97 | $7.10 | 165,600 | — | — |