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
- 1991-08-15 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 | $13.22 | $13.22 | 275,850 | — | — |
| 1997-12-30 | $13.22 | $13.22 | 302,625 | — | — |
| 1997-12-29 | $13.56 | $13.56 | 63,225 | — | — |
| 1997-12-26 | $13.44 | $13.44 | 10,350 | — | — |
| 1997-12-24 | $13.44 | $13.44 | 17,775 | — | — |
| 1997-12-23 | $13.39 | $13.39 | 247,500 | — | — |
| 1997-12-22 | $13.61 | $13.61 | 207,225 | — | — |
| 1997-12-19 | $14.17 | $14.17 | 102,825 | — | — |
| 1997-12-18 | $14.33 | $14.33 | 186,075 | — | — |
| 1997-12-17 | $14.33 | $14.33 | 66,375 | — | — |
| 1997-12-16 | $14.44 | $14.44 | 270,450 | — | — |
| 1997-12-15 | $14.33 | $14.33 | 338,625 | — | — |
| 1997-12-12 | $14.64 | $14.64 | 205,875 | — | — |
| 1997-12-11 | $14.82 | $14.82 | 527,625 | — | — |
| 1997-12-10 | $14.89 | $14.89 | 223,425 | — | — |
| 1997-12-09 | $15.06 | $15.06 | 330,975 | — | — |
| 1997-12-08 | $15.06 | $15.06 | 660,825 | — | — |
| 1997-12-05 | $14.67 | $14.67 | 73,575 | — | — |
| 1997-12-04 | $14.75 | $14.75 | 31,050 | — | — |
| 1997-12-03 | $14.75 | $14.75 | 102,825 | — | — |
| 1997-12-02 | $15.11 | $15.11 | 136,800 | — | — |
| 1997-12-01 | $14.67 | $14.67 | 195,075 | — | — |
| 1997-11-28 | $14.17 | $14.17 | 183,825 | — | — |
| 1997-11-26 | $14.53 | $14.53 | 52,200 | — | — |
| 1997-11-25 | $14.39 | $14.39 | 172,575 | — | — |
| 1997-11-24 | $14.33 | $14.33 | 390,825 | — | — |
| 1997-11-21 | $14.78 | $14.78 | 47,475 | — | — |
| 1997-11-20 | $15.00 | $15.00 | 302,850 | — | — |
| 1997-11-19 | $14.44 | $14.44 | 174,375 | — | — |
| 1997-11-18 | $14.72 | $14.72 | 94,725 | — | — |
| 1997-11-17 | $14.39 | $14.39 | 209,925 | — | — |
| 1997-11-14 | $13.67 | $13.67 | 30,825 | — | — |
| 1997-11-13 | $13.33 | $13.33 | 196,200 | — | — |
| 1997-11-12 | $13.33 | $13.33 | 187,875 | — | — |
| 1997-11-11 | $13.56 | $13.56 | 131,850 | — | — |
| 1997-11-10 | $13.61 | $13.61 | 361,125 | — | — |
| 1997-11-07 | $13.44 | $13.44 | 207,000 | — | — |
| 1997-11-06 | $13.83 | $13.83 | 111,825 | — | — |
| 1997-11-05 | $13.89 | $13.89 | 312,975 | — | — |
| 1997-11-04 | $14.03 | $14.03 | 155,925 | — | — |
| 1997-11-03 | $13.97 | $13.97 | 242,775 | — | — |
| 1997-10-31 | $13.89 | $13.89 | 225,225 | — | — |
| 1997-10-30 | $13.83 | $13.83 | 83,475 | — | — |
| 1997-10-29 | $13.83 | $13.83 | 252,000 | — | — |
| 1997-10-28 | $13.94 | $13.94 | 569,250 | — | — |
| 1997-10-27 | $14.11 | $14.11 | 664,425 | — | — |
| 1997-10-24 | $15.00 | $15.00 | 538,875 | — | — |
| 1997-10-23 | $14.50 | $14.50 | 634,500 | — | — |
| 1997-10-22 | $15.28 | $15.28 | 223,650 | — | — |
| 1997-10-21 | $15.33 | $15.33 | 231,750 | — | — |
| 1997-10-20 | $15.22 | $15.22 | 47,475 | — | — |
| 1997-10-17 | $15.11 | $15.11 | 568,350 | — | — |
| 1997-10-16 | $14.72 | $14.72 | 2,166,525 | — | — |
| 1997-10-15 | $16.56 | $16.56 | 91,800 | — | — |
| 1997-10-14 | $16.72 | $16.72 | 153,675 | — | — |
| 1997-10-13 | $16.83 | $16.83 | 214,875 | — | — |
| 1997-10-10 | $16.08 | $16.08 | 186,075 | — | — |
| 1997-10-09 | $15.61 | $15.61 | 117,225 | — | — |
| 1997-10-08 | $15.67 | $15.67 | 156,600 | — | — |
| 1997-10-07 | $16.06 | $16.06 | 177,750 | — | — |
| 1997-10-06 | $15.81 | $15.81 | 270,900 | — | — |
| 1997-10-03 | $15.67 | $15.67 | 198,450 | — | — |
| 1997-10-02 | $15.61 | $15.61 | 47,925 | — | — |
| 1997-10-01 | $15.61 | $15.61 | 453,375 | — | — |
| 1997-09-30 | $15.89 | $15.89 | 460,125 | — | — |
| 1997-09-29 | $15.39 | $15.39 | 247,275 | — | — |
| 1997-09-26 | $15.44 | $15.44 | 792,450 | — | — |
| 1997-09-25 | $15.56 | $15.56 | 650,025 | — | — |
| 1997-09-24 | $14.83 | $14.83 | 544,500 | — | — |
| 1997-09-23 | $14.67 | $14.67 | 593,325 | — | — |
| 1997-09-22 | $14.28 | $14.28 | 363,825 | — | — |
| 1997-09-19 | $13.69 | $13.69 | 86,850 | — | — |
| 1997-09-18 | $13.50 | $13.50 | 243,450 | — | — |
| 1997-09-17 | $14.11 | $14.11 | 288,675 | — | — |
| 1997-09-16 | $13.97 | $13.97 | 137,025 | — | — |
| 1997-09-15 | $13.94 | $13.94 | 605,475 | — | — |
| 1997-09-12 | $14.28 | $14.28 | 316,800 | — | — |
| 1997-09-11 | $13.83 | $13.83 | 301,050 | — | — |
| 1997-09-10 | $14.06 | $14.06 | 397,350 | — | — |
| 1997-09-09 | $13.94 | $13.94 | 438,975 | — | — |
| 1997-09-08 | $14.00 | $14.00 | 518,400 | — | — |
| 1997-09-05 | $13.94 | $13.94 | 504,450 | — | — |
| 1997-09-04 | $13.89 | $13.89 | 1,746,900 | — | — |
| 1997-09-03 | $13.17 | $13.17 | 193,500 | — | — |
| 1997-09-02 | $13.22 | $13.22 | 157,950 | — | — |
| 1997-08-29 | $13.06 | $13.06 | 396,900 | — | — |
| 1997-08-28 | $13.11 | $13.11 | 817,650 | — | — |
| 1997-08-27 | $12.56 | $12.56 | 844,875 | — | — |
| 1997-08-26 | $12.39 | $12.39 | 940,725 | — | — |
| 1997-08-25 | $12.28 | $12.28 | 405,225 | — | — |
| 1997-08-22 | $12.72 | $12.72 | 286,650 | — | — |
| 1997-08-21 | $13.17 | $13.17 | 103,725 | — | — |
| 1997-08-20 | $13.11 | $13.11 | 150,975 | — | — |
| 1997-08-19 | $13.17 | $13.17 | 238,500 | — | — |
| 1997-08-18 | $12.44 | $12.44 | 228,150 | — | — |
| 1997-08-15 | $12.67 | $12.67 | 337,275 | — | — |
| 1997-08-14 | $12.67 | $12.67 | 319,500 | — | — |
| 1997-08-13 | $12.72 | $12.72 | 585,000 | — | — |
| 1997-08-12 | $12.08 | $12.08 | 1,711,125 | — | — |
| 1997-08-11 | $13.67 | $13.67 | 166,050 | — | — |
| 1997-08-08 | $13.89 | $13.89 | 101,700 | — | — |
| 1997-08-07 | $14.11 | $14.11 | 52,200 | — | — |
| 1997-08-06 | $14.22 | $14.22 | 234,675 | — | — |
| 1997-08-05 | $14.00 | $14.00 | 66,375 | — | — |
| 1997-08-04 | $14.00 | $14.00 | 115,200 | — | — |
| 1997-08-01 | $14.67 | $14.67 | 203,400 | — | — |
| 1997-07-31 | $13.86 | $13.86 | 56,250 | — | — |
| 1997-07-30 | $14.00 | $14.00 | 79,650 | — | — |
| 1997-07-29 | $14.22 | $14.22 | 215,325 | — | — |
| 1997-07-28 | $13.67 | $13.67 | 272,250 | — | — |
| 1997-07-25 | $13.33 | $13.33 | 186,750 | — | — |
| 1997-07-24 | $14.00 | $14.00 | 83,025 | — | — |
| 1997-07-23 | $14.50 | $14.50 | 140,400 | — | — |
| 1997-07-22 | $14.67 | $14.67 | 754,425 | — | — |
| 1997-07-21 | $14.72 | $14.72 | 647,550 | — | — |
| 1997-07-18 | $14.44 | $14.44 | 250,425 | — | — |
| 1997-07-17 | $14.44 | $14.44 | 279,225 | — | — |
| 1997-07-16 | $14.17 | $14.17 | 820,800 | — | — |
| 1997-07-15 | $13.39 | $13.39 | 104,850 | — | — |
| 1997-07-14 | $12.94 | $12.94 | 168,300 | — | — |
| 1997-07-11 | $13.33 | $13.33 | 304,200 | — | — |
| 1997-07-10 | $12.67 | $12.67 | 518,625 | — | — |
| 1997-07-09 | $12.56 | $12.56 | 405,675 | — | — |
| 1997-07-08 | $12.56 | $12.56 | 533,700 | — | — |
| 1997-07-07 | $12.19 | $12.19 | 24,525 | — | — |
| 1997-07-03 | $12.44 | $12.44 | 33,300 | — | — |
| 1997-07-02 | $12.33 | $12.33 | 391,050 | — | — |
| 1997-07-01 | $12.33 | $12.33 | 325,350 | — | — |
| 1997-06-30 | $12.39 | $12.39 | 313,875 | — | — |
| 1997-06-27 | $12.67 | $12.67 | 340,425 | — | — |
| 1997-06-26 | $12.61 | $12.61 | 651,375 | — | — |
| 1997-06-25 | $12.33 | $12.33 | 215,550 | — | — |
| 1997-06-24 | $12.94 | $12.94 | 155,925 | — | — |
| 1997-06-23 | $12.56 | $12.56 | 135,225 | — | — |
| 1997-06-20 | $13.22 | $13.22 | 206,775 | — | — |
| 1997-06-19 | $14.22 | $14.22 | 312,975 | — | — |
| 1997-06-18 | $13.78 | $13.78 | 199,800 | — | — |
| 1997-06-17 | $13.72 | $13.72 | 267,300 | — | — |
| 1997-06-16 | $13.72 | $13.72 | 139,050 | — | — |
| 1997-06-13 | $12.78 | $12.78 | 57,600 | — | — |
| 1997-06-12 | $12.89 | $12.89 | 31,950 | — | — |
| 1997-06-11 | $13.22 | $13.22 | 62,775 | — | — |
| 1997-06-10 | $12.78 | $12.78 | 63,450 | — | — |
| 1997-06-09 | $12.89 | $12.89 | 222,975 | — | — |
| 1997-06-06 | $13.56 | $13.56 | 75,375 | — | — |
| 1997-06-05 | $14.00 | $14.00 | 148,275 | — | — |
| 1997-06-04 | $13.67 | $13.67 | 37,575 | — | — |
| 1997-06-03 | $13.33 | $13.33 | 143,100 | — | — |
| 1997-06-02 | $13.78 | $13.78 | 104,850 | — | — |
| 1997-05-30 | $13.67 | $13.67 | 657,675 | — | — |
| 1997-05-29 | $13.28 | $13.28 | 366,750 | — | — |
| 1997-05-28 | $12.94 | $12.94 | 270,900 | — | — |
| 1997-05-27 | $12.94 | $12.94 | 234,000 | — | — |
| 1997-05-23 | $12.28 | $12.28 | 138,825 | — | — |
| 1997-05-22 | $12.56 | $12.56 | 51,975 | — | — |
| 1997-05-21 | $12.67 | $12.67 | 79,650 | — | — |
| 1997-05-20 | $12.61 | $12.61 | 130,500 | — | — |
| 1997-05-19 | $12.44 | $12.44 | 53,550 | — | — |
| 1997-05-16 | $12.56 | $12.56 | 690,075 | — | — |
| 1997-05-15 | $13.11 | $13.11 | 333,900 | — | — |
| 1997-05-14 | $12.69 | $12.69 | 295,875 | — | — |
| 1997-05-13 | $12.33 | $12.33 | 195,075 | — | — |
| 1997-05-12 | $12.28 | $12.28 | 147,375 | — | — |
| 1997-05-09 | $12.33 | $12.33 | 224,325 | — | — |
| 1997-05-08 | $11.67 | $11.67 | 175,950 | — | — |
| 1997-05-07 | $11.89 | $11.89 | 215,775 | — | — |
| 1997-05-06 | $12.00 | $12.00 | 326,700 | — | — |
| 1997-05-05 | $12.00 | $12.00 | 556,425 | — | — |
| 1997-05-02 | $10.11 | $10.11 | 334,125 | — | — |
| 1997-05-01 | $10.06 | $10.06 | 345,600 | — | — |
| 1997-04-30 | $10.22 | $10.22 | 150,525 | — | — |
| 1997-04-29 | $9.78 | $9.78 | 162,000 | — | — |
| 1997-04-28 | $9.94 | $9.94 | 47,700 | — | — |
| 1997-04-25 | $10.22 | $10.22 | 21,150 | — | — |
| 1997-04-24 | $10.22 | $10.22 | 183,825 | — | — |
| 1997-04-23 | $10.22 | $10.22 | 369,450 | — | — |
| 1997-04-22 | $10.22 | $10.22 | 122,400 | — | — |
| 1997-04-21 | $10.33 | $10.33 | 294,525 | — | — |
| 1997-04-18 | $10.22 | $10.22 | 52,425 | — | — |
| 1997-04-17 | $9.72 | $9.72 | 19,125 | — | — |
| 1997-04-16 | $9.72 | $9.72 | 20,250 | — | — |
| 1997-04-15 | $9.94 | $9.94 | 296,100 | — | — |
| 1997-04-14 | $10.00 | $10.00 | 230,850 | — | — |
| 1997-04-11 | $9.56 | $9.56 | 74,250 | — | — |
| 1997-04-10 | $10.00 | $10.00 | 18,000 | — | — |
| 1997-04-09 | $10.11 | $10.11 | 78,075 | — | — |
| 1997-04-08 | $9.83 | $9.83 | 89,550 | — | — |
| 1997-04-07 | $9.89 | $9.89 | 51,525 | — | — |
| 1997-04-04 | $10.11 | $10.11 | 145,800 | — | — |
| 1997-04-03 | $9.89 | $9.89 | 88,200 | — | — |
| 1997-04-02 | $9.89 | $9.89 | 91,575 | — | — |
| 1997-04-01 | $10.44 | $10.44 | 36,000 | — | — |
| 1997-03-31 | $10.22 | $10.22 | 99,675 | — | — |
| 1997-03-27 | $10.67 | $10.67 | 185,850 | — | — |
| 1997-03-26 | $11.11 | $11.11 | 279,450 | — | — |
| 1997-03-25 | $10.94 | $10.94 | 103,500 | — | — |
| 1997-03-24 | $10.67 | $10.67 | 221,400 | — | — |
| 1997-03-21 | $10.44 | $10.44 | 305,325 | — | — |
| 1997-03-20 | $10.56 | $10.56 | 22,950 | — | — |
| 1997-03-19 | $10.78 | $10.78 | 104,175 | — | — |
| 1997-03-18 | $10.56 | $10.56 | 330,750 | — | — |
| 1997-03-17 | $10.56 | $10.56 | 323,100 | — | — |
| 1997-03-14 | $11.11 | $11.11 | 119,250 | — | — |
| 1997-03-13 | $10.78 | $10.78 | 128,025 | — | — |
| 1997-03-12 | $11.00 | $11.00 | 178,875 | — | — |
| 1997-03-11 | $10.50 | $10.50 | 187,200 | — | — |
| 1997-03-10 | $10.67 | $10.67 | 60,300 | — | — |
| 1997-03-07 | $10.47 | $10.47 | 324,225 | — | — |
| 1997-03-06 | $10.44 | $10.44 | 366,300 | — | — |
| 1997-03-05 | $10.22 | $10.22 | 13,725 | — | — |
| 1997-03-04 | $10.22 | $10.22 | 40,275 | — | — |
| 1997-03-03 | $9.94 | $9.94 | 211,950 | — | — |
| 1997-02-28 | $9.89 | $9.89 | 88,200 | — | — |
| 1997-02-27 | $10.11 | $10.11 | 160,650 | — | — |
| 1997-02-26 | $9.50 | $9.50 | 99,450 | — | — |
| 1997-02-25 | $9.89 | $9.89 | 153,000 | — | — |
| 1997-02-24 | $10.00 | $10.00 | 315,450 | — | — |
| 1997-02-21 | $9.89 | $9.89 | 156,375 | — | — |
| 1997-02-20 | $10.44 | $10.44 | 170,775 | — | — |
| 1997-02-19 | $10.33 | $10.33 | 84,150 | — | — |
| 1997-02-18 | $10.78 | $10.78 | 230,400 | — | — |
| 1997-02-14 | $10.56 | $10.56 | 83,475 | — | — |
| 1997-02-13 | $10.56 | $10.56 | 373,050 | — | — |
| 1997-02-12 | $10.89 | $10.89 | 544,725 | — | — |
| 1997-02-11 | $10.89 | $10.89 | 110,925 | — | — |
| 1997-02-10 | $11.00 | $11.00 | 67,500 | — | — |
| 1997-02-07 | $11.00 | $11.00 | 47,475 | — | — |
| 1997-02-06 | $11.11 | $11.11 | 123,075 | — | — |
| 1997-02-05 | $11.39 | $11.39 | 225,450 | — | — |
| 1997-02-04 | $11.33 | $11.33 | 121,500 | — | — |
| 1997-02-03 | $11.72 | $11.72 | 112,275 | — | — |
| 1997-01-31 | $11.78 | $11.78 | 171,675 | — | — |
| 1997-01-30 | $11.56 | $11.56 | 181,575 | — | — |
| 1997-01-29 | $10.89 | $10.89 | 41,175 | — | — |
| 1997-01-28 | $10.89 | $10.89 | 84,150 | — | — |
| 1997-01-27 | $10.39 | $10.39 | 72,000 | — | — |
| 1997-01-24 | $11.44 | $11.44 | 48,375 | — | — |
| 1997-01-23 | $11.50 | $11.50 | 162,900 | — | — |
| 1997-01-22 | $11.33 | $11.33 | 172,800 | — | — |
| 1997-01-21 | $10.89 | $10.89 | 60,525 | — | — |
| 1997-01-20 | $10.78 | $10.78 | 152,325 | — | — |
| 1997-01-17 | $10.89 | $10.89 | 153,675 | — | — |
| 1997-01-16 | $11.22 | $11.22 | 239,175 | — | — |
| 1997-01-15 | $11.33 | $11.33 | 147,825 | — | — |
| 1997-01-14 | $11.22 | $11.22 | 104,625 | — | — |
| 1997-01-13 | $11.22 | $11.22 | 74,250 | — | — |
| 1997-01-10 | $11.22 | $11.22 | 241,425 | — | — |
| 1997-01-09 | $12.11 | $12.11 | 312,075 | — | — |
| 1997-01-08 | $11.67 | $11.67 | 180,225 | — | — |
| 1997-01-07 | $11.89 | $11.89 | 296,100 | — | — |
| 1997-01-06 | $10.89 | $10.89 | 358,200 | — | — |
| 1997-01-03 | $10.72 | $10.72 | 159,075 | — | — |
| 1997-01-02 | $10.33 | $10.33 | 98,100 | — | — |