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
- 1988-11-02 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 | $16.92 | $20.01 | 253,221 | — | — |
| 1997-12-30 | $16.95 | $20.05 | 270,817 | — | — |
| 1997-12-29 | $17.08 | $20.20 | 907,302 | — | — |
| 1997-12-26 | $17.10 | $20.22 | 256,225 | — | — |
| 1997-12-24 | $17.13 | $20.25 | 287,126 | — | — |
| 1997-12-23 | $17.17 | $20.30 | 2,109,027 | — | — |
| 1997-12-22 | $17.01 | $20.11 | 970,822 | — | — |
| 1997-12-19 | $16.82 | $19.89 | 1,361,812 | — | — |
| 1997-12-18 | $16.60 | $19.63 | 1,019,320 | — | — |
| 1997-12-17 | $16.47 | $19.48 | 801,293 | — | — |
| 1997-12-16 | $16.56 | $19.58 | 892,710 | — | — |
| 1997-12-15 | $16.25 | $19.22 | 2,393,579 | — | — |
| 1997-12-12 | $15.71 | $18.58 | 1,883,704 | — | — |
| 1997-12-11 | $15.64 | $18.50 | 1,157,948 | — | — |
| 1997-12-10 | $15.77 | $18.65 | 366,526 | — | — |
| 1997-12-09 | $15.67 | $18.53 | 480,690 | — | — |
| 1997-12-08 | $15.33 | $18.13 | 111,160 | — | — |
| 1997-12-05 | $15.45 | $18.27 | 1,739,068 | — | — |
| 1997-12-04 | $15.20 | $17.98 | 1,133,484 | — | — |
| 1997-12-03 | $14.74 | $17.43 | 663,095 | — | — |
| 1997-12-02 | $15.01 | $17.75 | 460,947 | — | — |
| 1997-12-01 | $15.49 | $18.32 | 2,408,171 | — | — |
| 1997-11-28 | $15.38 | $18.19 | 390,561 | — | — |
| 1997-11-26 | $14.91 | $17.63 | 2,375,982 | — | — |
| 1997-11-25 | $14.61 | $17.27 | 1,371,254 | — | — |
| 1997-11-24 | $14.82 | $17.37 | 2,319,758 | — | — |
| 1997-11-21 | $14.93 | $17.49 | 1,290,567 | — | — |
| 1997-11-20 | $14.68 | $17.20 | 1,993,576 | — | — |
| 1997-11-19 | $13.97 | $16.37 | 1,975,550 | — | — |
| 1997-11-18 | $13.47 | $15.79 | 1,555,805 | — | — |
| 1997-11-17 | $14.10 | $16.52 | 149,357 | — | — |
| 1997-11-14 | $13.53 | $15.85 | 181,546 | — | — |
| 1997-11-13 | $13.31 | $15.60 | 87,554 | — | — |
| 1997-11-12 | $13.32 | $15.62 | 513,737 | — | — |
| 1997-11-11 | $13.44 | $15.75 | 529,617 | — | — |
| 1997-11-10 | $13.16 | $15.43 | 98,713 | — | — |
| 1997-11-07 | $12.84 | $15.05 | 533,051 | — | — |
| 1997-11-06 | $13.27 | $15.55 | 721,035 | — | — |
| 1997-11-05 | $13.16 | $15.43 | 179,830 | — | — |
| 1997-11-04 | $12.95 | $15.17 | 393,565 | — | — |
| 1997-11-03 | $13.00 | $15.24 | 222,319 | — | — |
| 1997-10-31 | $12.79 | $14.98 | 144,207 | — | — |
| 1997-10-30 | $12.81 | $15.02 | 380,260 | — | — |
| 1997-10-29 | $13.00 | $15.24 | 134,765 | — | — |
| 1997-10-28 | $12.79 | $14.98 | 436,484 | — | — |
| 1997-10-27 | $12.64 | $14.81 | 518,029 | — | — |
| 1997-10-24 | $13.16 | $15.43 | 166,525 | — | — |
| 1997-10-23 | $12.98 | $15.21 | 279,830 | — | — |
| 1997-10-22 | $13.40 | $15.70 | 134,336 | — | — |
| 1997-10-21 | $13.47 | $15.79 | 463,952 | — | — |
| 1997-10-20 | $13.63 | $15.97 | 657,515 | — | — |
| 1997-10-17 | $13.63 | $15.97 | 532,622 | — | — |
| 1997-10-16 | $13.41 | $15.72 | 361,805 | — | — |
| 1997-10-15 | $13.25 | $15.53 | 278,543 | — | — |
| 1997-10-14 | $13.22 | $15.50 | 182,834 | — | — |
| 1997-10-13 | $12.96 | $15.19 | 40,344 | — | — |
| 1997-10-10 | $12.80 | $15.00 | 116,310 | — | — |
| 1997-10-09 | $12.70 | $14.88 | 393,565 | — | — |
| 1997-10-08 | $12.84 | $15.05 | 286,268 | — | — |
| 1997-10-07 | $12.99 | $15.22 | 184,980 | — | — |
| 1997-10-06 | $12.93 | $15.15 | 186,267 | — | — |
| 1997-10-03 | $13.05 | $15.29 | 1,015,028 | — | — |
| 1997-10-02 | $13.12 | $15.38 | 479,832 | — | — |
| 1997-10-01 | $12.99 | $15.22 | 271,676 | — | — |
| 1997-09-30 | $12.52 | $14.68 | 550,648 | — | — |
| 1997-09-29 | $12.36 | $14.49 | 171,246 | — | — |
| 1997-09-26 | $12.53 | $14.69 | 337,771 | — | — |
| 1997-09-25 | $12.48 | $14.63 | 260,088 | — | — |
| 1997-09-24 | $12.41 | $14.54 | 858,375 | — | — |
| 1997-09-23 | $12.54 | $14.69 | 612,880 | — | — |
| 1997-09-22 | $12.48 | $14.63 | 217,598 | — | — |
| 1997-09-19 | $12.35 | $14.47 | 191,847 | — | — |
| 1997-09-18 | $12.29 | $14.40 | 156,224 | — | — |
| 1997-09-17 | $12.44 | $14.57 | 295,281 | — | — |
| 1997-09-16 | $12.00 | $14.06 | 390,561 | — | — |
| 1997-09-15 | $11.85 | $13.89 | 522,321 | — | — |
| 1997-09-12 | $11.56 | $13.55 | 195,280 | — | — |
| 1997-09-11 | $11.36 | $13.31 | 269,530 | — | — |
| 1997-09-10 | $11.42 | $13.38 | 223,607 | — | — |
| 1997-09-09 | $11.80 | $13.82 | 200,860 | — | — |
| 1997-09-08 | $12.06 | $14.13 | 217,598 | — | — |
| 1997-09-05 | $12.07 | $14.15 | 125,752 | — | — |
| 1997-09-04 | $12.07 | $14.15 | 473,823 | — | — |
| 1997-09-03 | $11.88 | $13.93 | 348,500 | — | — |
| 1997-09-02 | $11.81 | $13.84 | 1,311,168 | — | — |
| 1997-08-29 | $11.87 | $13.91 | 324,895 | — | — |
| 1997-08-28 | $11.62 | $13.62 | 301,719 | — | — |
| 1997-08-27 | $11.80 | $13.82 | 1,701,299 | — | — |
| 1997-08-26 | $11.72 | $13.74 | 400,861 | — | — |
| 1997-08-25 | $11.75 | $13.77 | 123,177 | — | — |
| 1997-08-22 | $11.75 | $13.77 | 492,278 | — | — |
| 1997-08-21 | $12.20 | $14.30 | 533,909 | — | — |
| 1997-08-20 | $12.00 | $14.06 | 212,019 | — | — |
| 1997-08-19 | $11.82 | $13.86 | 312,878 | — | — |
| 1997-08-18 | $11.65 | $13.65 | 993,569 | — | — |
| 1997-08-15 | $11.65 | $13.65 | 545,497 | — | — |
| 1997-08-14 | $11.88 | $13.93 | 381,119 | — | — |
| 1997-08-13 | $11.68 | $13.69 | 1,309,022 | — | — |
| 1997-08-12 | $11.53 | $13.52 | 608,159 | — | — |
| 1997-08-11 | $11.77 | $13.79 | 619,318 | — | — |
| 1997-08-08 | $11.50 | $13.48 | 734,769 | — | — |
| 1997-08-07 | $11.56 | $13.55 | 550,648 | — | — |
| 1997-08-06 | $11.66 | $13.67 | 1,159,235 | — | — |
| 1997-08-05 | $11.65 | $13.65 | 1,049,363 | — | — |
| 1997-08-04 | $11.56 | $13.55 | 311,161 | — | — |
| 1997-08-01 | $11.65 | $13.65 | 66,953 | — | — |
| 1997-07-31 | $11.77 | $13.79 | 1,239,923 | — | — |
| 1997-07-30 | $11.69 | $13.70 | 968,247 | — | — |
| 1997-07-29 | $11.49 | $13.47 | 1,196,146 | — | — |
| 1997-07-28 | $11.49 | $13.47 | 270,817 | — | — |
| 1997-07-25 | $11.45 | $13.41 | 103,005 | — | — |
| 1997-07-24 | $11.50 | $13.48 | 797,001 | — | — |
| 1997-07-23 | $11.53 | $13.52 | 456,656 | — | — |
| 1997-07-22 | $11.61 | $13.60 | 403,007 | — | — |
| 1997-07-21 | $11.69 | $13.70 | 514,167 | — | — |
| 1997-07-18 | $11.96 | $14.01 | 276,826 | — | — |
| 1997-07-17 | $11.81 | $13.84 | 196,997 | — | — |
| 1997-07-16 | $11.74 | $13.76 | 609,017 | — | — |
| 1997-07-15 | $11.33 | $13.28 | 1,095,716 | — | — |
| 1997-07-14 | $11.59 | $13.58 | 534,338 | — | — |
| 1997-07-11 | $11.62 | $13.62 | 574,682 | — | — |
| 1997-07-10 | $11.68 | $13.69 | 678,116 | — | — |
| 1997-07-09 | $11.45 | $13.41 | 858,804 | — | — |
| 1997-07-08 | $11.59 | $13.58 | 475,540 | — | — |
| 1997-07-07 | $11.65 | $13.65 | 1,197,862 | — | — |
| 1997-07-03 | $11.85 | $13.89 | 1,769,111 | — | — |
| 1997-07-02 | $11.46 | $13.43 | 404,295 | — | — |
| 1997-07-01 | $11.42 | $13.38 | 689,704 | — | — |
| 1997-06-30 | $11.29 | $13.23 | 275,968 | — | — |
| 1997-06-27 | $11.36 | $13.31 | 448,072 | — | — |
| 1997-06-26 | $11.31 | $13.26 | 258,371 | — | — |
| 1997-06-25 | $11.36 | $13.31 | 880,264 | — | — |
| 1997-06-24 | $11.21 | $13.14 | 687,988 | — | — |
| 1997-06-23 | $11.01 | $12.90 | 1,079,407 | — | — |
| 1997-06-20 | $11.07 | $12.97 | 1,222,755 | — | — |
| 1997-06-19 | $11.50 | $13.48 | 509,875 | — | — |
| 1997-06-18 | $11.53 | $13.52 | 723,610 | — | — |
| 1997-06-17 | $11.56 | $13.55 | 383,264 | — | — |
| 1997-06-16 | $11.53 | $13.52 | 768,246 | — | — |
| 1997-06-13 | $11.33 | $13.28 | 27,729,804 | — | — |
| 1997-06-12 | $11.18 | $13.11 | 9,555,860 | — | — |
| 1997-06-11 | $11.01 | $12.90 | 4,546,812 | — | — |
| 1997-06-10 | $11.13 | $12.90 | 1,265,674 | — | — |
| 1997-06-09 | $11.01 | $12.77 | 1,253,228 | — | — |
| 1997-06-06 | $10.89 | $12.63 | 1,711,171 | — | — |
| 1997-06-05 | $10.98 | $12.73 | 2,156,238 | — | — |
| 1997-06-04 | $10.75 | $12.46 | 1,432,199 | — | — |
| 1997-06-03 | $10.37 | $12.02 | 1,022,754 | — | — |
| 1997-06-02 | $10.34 | $11.99 | 233,478 | — | — |
| 1997-05-30 | $10.40 | $12.06 | 356,655 | — | — |
| 1997-05-29 | $10.40 | $12.06 | 103,863 | — | — |
| 1997-05-28 | $10.34 | $11.99 | 475,540 | — | — |
| 1997-05-27 | $10.22 | $11.86 | 618,030 | — | — |
| 1997-05-23 | $10.16 | $11.79 | 449,789 | — | — |
| 1997-05-22 | $10.31 | $11.96 | 249,787 | — | — |
| 1997-05-21 | $10.54 | $12.23 | 296,569 | — | — |
| 1997-05-20 | $10.43 | $12.09 | 254,508 | — | — |
| 1997-05-19 | $10.31 | $11.96 | 614,167 | — | — |
| 1997-05-16 | $10.43 | $12.09 | 473,823 | — | — |
| 1997-05-15 | $10.63 | $12.33 | 1,016,745 | — | — |
| 1997-05-14 | $10.48 | $12.16 | 520,604 | — | — |
| 1997-05-13 | $10.40 | $12.06 | 2,226,625 | — | — |
| 1997-05-12 | $10.78 | $12.50 | 2,135,208 | — | — |
| 1997-05-09 | $10.72 | $12.43 | 1,178,120 | — | — |
| 1997-05-08 | $10.51 | $12.19 | 701,722 | — | — |
| 1997-05-07 | $10.48 | $12.16 | 100,859 | — | — |
| 1997-05-06 | $10.63 | $12.33 | 648,073 | — | — |
| 1997-05-05 | $10.51 | $12.19 | 272,105 | — | — |
| 1997-05-02 | $10.37 | $12.02 | 634,339 | — | — |
| 1997-05-01 | $10.25 | $11.89 | 233,049 | — | — |
| 1997-04-30 | $10.31 | $11.96 | 1,010,737 | — | — |
| 1997-04-29 | $10.46 | $12.13 | 363,522 | — | — |
| 1997-04-28 | $10.22 | $11.86 | 151,503 | — | — |
| 1997-04-25 | $10.19 | $11.82 | 349,788 | — | — |
| 1997-04-24 | $10.28 | $11.92 | 418,887 | — | — |
| 1997-04-23 | $10.37 | $12.02 | 378,114 | — | — |
| 1997-04-22 | $10.48 | $12.16 | 546,785 | — | — |
| 1997-04-21 | $10.14 | $11.75 | 1,438,207 | — | — |
| 1997-04-18 | $10.19 | $11.82 | 327,899 | — | — |
| 1997-04-17 | $10.22 | $11.86 | 724,469 | — | — |
| 1997-04-16 | $10.11 | $11.72 | 573,824 | — | — |
| 1997-04-15 | $10.19 | $11.82 | 663,524 | — | — |
| 1997-04-14 | $10.31 | $11.96 | 1,000,007 | — | — |
| 1997-04-11 | $10.14 | $11.75 | 984,985 | — | — |
| 1997-04-10 | $10.54 | $12.23 | 612,021 | — | — |
| 1997-04-09 | $10.66 | $12.36 | 433,479 | — | — |
| 1997-04-08 | $10.81 | $12.53 | 417,599 | — | — |
| 1997-04-07 | $10.60 | $12.29 | 526,184 | — | — |
| 1997-04-04 | $10.43 | $12.09 | 548,931 | — | — |
| 1997-04-03 | $10.31 | $11.96 | 478,115 | — | — |
| 1997-04-02 | $10.37 | $12.02 | 869,963 | — | — |
| 1997-04-01 | $10.60 | $12.29 | 654,511 | — | — |
| 1997-03-31 | $10.28 | $11.92 | 595,283 | — | — |
| 1997-03-27 | $10.34 | $11.99 | 1,139,064 | — | — |
| 1997-03-26 | $10.31 | $11.96 | 557,944 | — | — |
| 1997-03-25 | $10.19 | $11.82 | 1,217,605 | — | — |
| 1997-03-24 | $9.93 | $11.52 | 1,336,490 | — | — |
| 1997-03-21 | $9.87 | $11.45 | 1,232,627 | — | — |
| 1997-03-20 | $10.16 | $11.79 | 644,640 | — | — |
| 1997-03-19 | $10.40 | $12.06 | 590,562 | — | — |
| 1997-03-18 | $10.57 | $12.26 | 863,954 | — | — |
| 1997-03-17 | $10.66 | $12.36 | 947,646 | — | — |
| 1997-03-14 | $10.89 | $12.63 | 628,760 | — | — |
| 1997-03-13 | $10.60 | $12.29 | 484,982 | — | — |
| 1997-03-12 | $10.54 | $12.23 | 748,503 | — | — |
| 1997-03-11 | $10.89 | $12.63 | 453,222 | — | — |
| 1997-03-10 | $11.07 | $12.83 | 281,547 | — | — |
| 1997-03-07 | $11.13 | $12.90 | 1,050,651 | — | — |
| 1997-03-06 | $11.21 | $13.00 | 1,504,302 | — | — |
| 1997-03-05 | $11.15 | $12.94 | 321,461 | — | — |
| 1997-03-04 | $11.07 | $12.83 | 880,264 | — | — |
| 1997-03-03 | $11.13 | $12.90 | 979,406 | — | — |
| 1997-02-28 | $11.07 | $12.83 | 1,738,209 | — | — |
| 1997-02-27 | $11.10 | $12.87 | 1,929,627 | — | — |
| 1997-02-26 | $10.89 | $12.63 | 942,925 | — | — |
| 1997-02-25 | $11.10 | $12.87 | 1,721,042 | — | — |
| 1997-02-24 | $10.92 | $12.67 | 1,285,846 | — | — |
| 1997-02-21 | $10.66 | $12.36 | 752,795 | — | — |
| 1997-02-20 | $10.72 | $12.43 | 1,115,888 | — | — |
| 1997-02-19 | $11.07 | $12.83 | 1,434,774 | — | — |
| 1997-02-18 | $10.86 | $12.60 | 466,098 | — | — |
| 1997-02-14 | $10.81 | $12.53 | 1,367,821 | — | — |
| 1997-02-13 | $10.69 | $12.40 | 286,697 | — | — |
| 1997-02-12 | $10.60 | $12.29 | 1,100,437 | — | — |
| 1997-02-11 | $10.86 | $12.60 | 1,816,751 | — | — |
| 1997-02-10 | $10.89 | $12.63 | 1,170,394 | — | — |
| 1997-02-07 | $11.04 | $12.80 | 1,236,918 | — | — |
| 1997-02-06 | $10.83 | $12.56 | 1,938,211 | — | — |
| 1997-02-05 | $10.43 | $12.09 | 1,541,212 | — | — |
| 1997-02-04 | $10.48 | $12.16 | 1,311,597 | — | — |
| 1997-02-03 | $10.19 | $11.82 | 773,825 | — | — |
| 1997-01-31 | $10.02 | $11.62 | 693,138 | — | — |
| 1997-01-30 | $10.11 | $11.72 | 735,627 | — | — |
| 1997-01-29 | $10.25 | $11.89 | 550,218 | — | — |
| 1997-01-28 | $10.37 | $12.02 | 1,340,782 | — | — |
| 1997-01-27 | $10.22 | $11.86 | 577,686 | — | — |
| 1997-01-24 | $10.57 | $12.26 | 701,292 | — | — |
| 1997-01-23 | $10.46 | $12.13 | 1,670,398 | — | — |
| 1997-01-22 | $10.48 | $12.16 | 3,387,577 | — | — |
| 1997-01-21 | $10.19 | $11.82 | 2,002,160 | — | — |
| 1997-01-20 | $9.76 | $11.32 | 542,064 | — | — |
| 1997-01-17 | $9.87 | $11.45 | 742,065 | — | — |
| 1997-01-16 | $10.05 | $11.65 | 1,818,897 | — | — |
| 1997-01-15 | $10.11 | $11.72 | 1,108,591 | — | — |
| 1997-01-14 | $10.14 | $11.75 | 800,435 | — | — |
| 1997-01-13 | $9.87 | $11.45 | 300,431 | — | — |
| 1997-01-10 | $9.82 | $11.38 | 292,706 | — | — |
| 1997-01-09 | $9.90 | $11.48 | 1,851,086 | — | — |
| 1997-01-08 | $9.82 | $11.38 | 1,473,401 | — | — |
| 1997-01-07 | $9.79 | $11.35 | 1,877,266 | — | — |
| 1997-01-06 | $9.79 | $11.35 | 1,663,102 | — | — |
| 1997-01-03 | $9.61 | $11.15 | 1,372,542 | — | — |
| 1997-01-02 | $9.38 | $10.88 | 928,762 | — | — |