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
- 1980-03-17 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 | $11.89 | $15.41 | 397,350 | — | — |
| 1997-12-30 | $11.92 | $15.44 | 109,575 | — | — |
| 1997-12-29 | $12.00 | $15.55 | 35,325 | — | — |
| 1997-12-26 | $12.33 | $15.98 | 24,975 | — | — |
| 1997-12-24 | $12.14 | $15.73 | 36,900 | — | — |
| 1997-12-23 | $12.11 | $15.70 | 94,725 | — | — |
| 1997-12-22 | $11.83 | $15.34 | 40,050 | — | — |
| 1997-12-19 | $11.08 | $14.36 | 62,775 | — | — |
| 1997-12-18 | $11.42 | $14.80 | 67,500 | — | — |
| 1997-12-17 | $11.67 | $15.12 | 56,475 | — | — |
| 1997-12-16 | $11.89 | $15.41 | 108,675 | — | — |
| 1997-12-15 | $11.89 | $15.41 | 80,100 | — | — |
| 1997-12-12 | $12.22 | $15.84 | 31,725 | — | — |
| 1997-12-11 | $12.22 | $15.84 | 194,175 | — | — |
| 1997-12-10 | $12.94 | $16.78 | 110,700 | — | — |
| 1997-12-09 | $13.06 | $16.92 | 31,275 | — | — |
| 1997-12-08 | $12.83 | $16.63 | 9,450 | — | — |
| 1997-12-05 | $12.69 | $16.45 | 23,175 | — | — |
| 1997-12-04 | $12.78 | $16.56 | 32,625 | — | — |
| 1997-12-03 | $12.86 | $16.67 | 60,075 | — | — |
| 1997-12-02 | $12.81 | $16.60 | 21,375 | — | — |
| 1997-12-01 | $12.61 | $16.34 | 57,600 | — | — |
| 1997-11-28 | $12.56 | $16.27 | 28,575 | — | — |
| 1997-11-26 | $12.56 | $16.27 | 29,925 | — | — |
| 1997-11-25 | $12.61 | $16.34 | 21,150 | — | — |
| 1997-11-24 | $12.72 | $16.49 | 47,925 | — | — |
| 1997-11-21 | $13.06 | $16.92 | 44,775 | — | — |
| 1997-11-20 | $12.83 | $16.63 | 57,375 | — | — |
| 1997-11-19 | $12.39 | $16.06 | 44,100 | — | — |
| 1997-11-18 | $12.28 | $15.91 | 21,825 | — | — |
| 1997-11-17 | $12.44 | $16.13 | 480,825 | — | — |
| 1997-11-14 | $12.25 | $15.88 | 184,725 | — | — |
| 1997-11-13 | $12.17 | $15.77 | 33,975 | — | — |
| 1997-11-12 | $12.75 | $16.52 | 46,800 | — | — |
| 1997-11-11 | $13.06 | $16.85 | 59,175 | — | — |
| 1997-11-10 | $12.42 | $16.03 | 104,400 | — | — |
| 1997-11-07 | $12.22 | $15.78 | 55,125 | — | — |
| 1997-11-06 | $12.50 | $16.13 | 46,350 | — | — |
| 1997-11-05 | $12.53 | $16.17 | 88,425 | — | — |
| 1997-11-04 | $12.72 | $16.42 | 45,000 | — | — |
| 1997-11-03 | $12.81 | $16.53 | 82,125 | — | — |
| 1997-10-31 | $12.92 | $16.67 | 88,875 | — | — |
| 1997-10-30 | $12.75 | $16.46 | 69,750 | — | — |
| 1997-10-29 | $13.44 | $17.35 | 112,050 | — | — |
| 1997-10-28 | $12.72 | $16.42 | 70,875 | — | — |
| 1997-10-27 | $12.83 | $16.56 | 87,300 | — | — |
| 1997-10-24 | $13.67 | $17.64 | 16,200 | — | — |
| 1997-10-23 | $13.92 | $17.96 | 61,875 | — | — |
| 1997-10-22 | $14.61 | $18.86 | 22,725 | — | — |
| 1997-10-21 | $15.11 | $19.50 | 99,225 | — | — |
| 1997-10-20 | $14.36 | $18.54 | 33,750 | — | — |
| 1997-10-17 | $14.08 | $18.18 | 276,750 | — | — |
| 1997-10-16 | $13.75 | $17.75 | 120,600 | — | — |
| 1997-10-15 | $13.67 | $17.64 | 143,325 | — | — |
| 1997-10-14 | $13.56 | $17.50 | 180,000 | — | — |
| 1997-10-13 | $14.14 | $18.25 | 36,450 | — | — |
| 1997-10-10 | $14.22 | $18.36 | 102,150 | — | — |
| 1997-10-09 | $14.44 | $18.64 | 173,025 | — | — |
| 1997-10-08 | $14.58 | $18.82 | 78,300 | — | — |
| 1997-10-07 | $14.69 | $18.97 | 96,300 | — | — |
| 1997-10-06 | $15.03 | $19.40 | 122,400 | — | — |
| 1997-10-03 | $15.11 | $19.50 | 229,950 | — | — |
| 1997-10-02 | $15.11 | $19.50 | 139,950 | — | — |
| 1997-10-01 | $14.72 | $19.00 | 174,825 | — | — |
| 1997-09-30 | $15.31 | $19.76 | 135,000 | — | — |
| 1997-09-29 | $14.67 | $18.93 | 110,700 | — | — |
| 1997-09-26 | $13.56 | $17.50 | 8,775 | — | — |
| 1997-09-25 | $13.61 | $17.57 | 48,600 | — | — |
| 1997-09-24 | $13.25 | $17.10 | 60,075 | — | — |
| 1997-09-23 | $13.28 | $17.14 | 50,175 | — | — |
| 1997-09-22 | $13.08 | $16.89 | 50,175 | — | — |
| 1997-09-19 | $13.39 | $17.28 | 18,000 | — | — |
| 1997-09-18 | $13.44 | $17.35 | 50,400 | — | — |
| 1997-09-17 | $13.08 | $16.89 | 114,750 | — | — |
| 1997-09-16 | $12.97 | $16.74 | 36,900 | — | — |
| 1997-09-15 | $12.93 | $16.68 | 19,913 | — | — |
| 1997-09-12 | $12.89 | $16.64 | 27,675 | — | — |
| 1997-09-11 | $12.94 | $16.71 | 21,938 | — | — |
| 1997-09-10 | $13.00 | $16.78 | 2,363 | — | — |
| 1997-09-09 | $13.04 | $16.83 | 19,913 | — | — |
| 1997-09-08 | $13.07 | $16.87 | 44,213 | — | — |
| 1997-09-05 | $12.74 | $16.44 | 46,575 | — | — |
| 1997-09-04 | $12.59 | $16.25 | 98,550 | — | — |
| 1997-09-03 | $12.83 | $16.56 | 213,975 | — | — |
| 1997-09-02 | $12.59 | $16.25 | 123,188 | — | — |
| 1997-08-29 | $12.19 | $15.73 | 83,025 | — | — |
| 1997-08-28 | $12.06 | $15.56 | 74,925 | — | — |
| 1997-08-27 | $12.33 | $15.92 | 51,975 | — | — |
| 1997-08-26 | $12.63 | $16.30 | 12,825 | — | — |
| 1997-08-25 | $12.72 | $16.42 | 22,950 | — | — |
| 1997-08-22 | $12.65 | $16.33 | 4,388 | — | — |
| 1997-08-21 | $12.69 | $16.37 | 29,363 | — | — |
| 1997-08-20 | $12.69 | $16.37 | 18,225 | — | — |
| 1997-08-19 | $12.54 | $16.18 | 23,625 | — | — |
| 1997-08-18 | $12.48 | $16.11 | 28,350 | — | — |
| 1997-08-15 | $12.67 | $16.35 | 143,775 | — | — |
| 1997-08-14 | $12.56 | $16.21 | 32,063 | — | — |
| 1997-08-13 | $12.56 | $16.21 | 91,800 | — | — |
| 1997-08-12 | $12.61 | $16.22 | 32,738 | — | — |
| 1997-08-11 | $12.56 | $16.14 | 42,863 | — | — |
| 1997-08-08 | $12.44 | $16.00 | 155,250 | — | — |
| 1997-08-07 | $12.41 | $15.95 | 162,675 | — | — |
| 1997-08-06 | $12.06 | $15.50 | 165,375 | — | — |
| 1997-08-05 | $11.50 | $14.79 | 118,463 | — | — |
| 1997-08-04 | $11.65 | $14.98 | 87,750 | — | — |
| 1997-08-01 | $11.22 | $14.43 | 24,975 | — | — |
| 1997-07-31 | $10.89 | $14.00 | 96,525 | — | — |
| 1997-07-30 | $11.02 | $14.17 | 15,863 | — | — |
| 1997-07-29 | $10.83 | $13.93 | 8,100 | — | — |
| 1997-07-28 | $10.83 | $13.93 | 47,250 | — | — |
| 1997-07-25 | $11.13 | $14.31 | 13,500 | — | — |
| 1997-07-24 | $11.06 | $14.22 | 22,613 | — | — |
| 1997-07-23 | $11.19 | $14.38 | 46,575 | — | — |
| 1997-07-22 | $10.89 | $14.00 | 198,788 | — | — |
| 1997-07-21 | $10.87 | $13.98 | 52,313 | — | — |
| 1997-07-18 | $10.76 | $13.83 | 46,238 | — | — |
| 1997-07-17 | $10.98 | $14.12 | 16,200 | — | — |
| 1997-07-16 | $11.07 | $14.24 | 64,800 | — | — |
| 1997-07-15 | $11.07 | $14.24 | 63,113 | — | — |
| 1997-07-14 | $11.00 | $14.14 | 110,363 | — | — |
| 1997-07-11 | $11.00 | $14.14 | 38,138 | — | — |
| 1997-07-10 | $10.98 | $14.12 | 50,963 | — | — |
| 1997-07-09 | $11.09 | $14.26 | 91,125 | — | — |
| 1997-07-08 | $11.00 | $14.14 | 300,713 | — | — |
| 1997-07-07 | $10.78 | $13.86 | 112,050 | — | — |
| 1997-07-03 | $10.74 | $13.81 | 49,613 | — | — |
| 1997-07-02 | $10.72 | $13.79 | 39,488 | — | — |
| 1997-07-01 | $10.70 | $13.76 | 106,313 | — | — |
| 1997-06-30 | $10.67 | $13.72 | 116,100 | — | — |
| 1997-06-27 | $10.46 | $13.45 | 650,363 | — | — |
| 1997-06-26 | $10.76 | $13.83 | 63,450 | — | — |
| 1997-06-25 | $10.81 | $13.91 | 47,588 | — | — |
| 1997-06-24 | $10.85 | $13.95 | 123,188 | — | — |
| 1997-06-23 | $10.30 | $13.24 | 64,800 | — | — |
| 1997-06-20 | $10.78 | $13.86 | 84,713 | — | — |
| 1997-06-19 | $10.85 | $13.95 | 30,038 | — | — |
| 1997-06-18 | $10.74 | $13.81 | 45,563 | — | — |
| 1997-06-17 | $10.63 | $13.67 | 8,438 | — | — |
| 1997-06-16 | $10.67 | $13.72 | 36,113 | — | — |
| 1997-06-13 | $10.74 | $13.81 | 33,750 | — | — |
| 1997-06-12 | $10.67 | $13.72 | 66,488 | — | — |
| 1997-06-11 | $10.52 | $13.53 | 15,525 | — | — |
| 1997-06-10 | $10.52 | $13.53 | 16,875 | — | — |
| 1997-06-09 | $10.56 | $13.57 | 75,263 | — | — |
| 1997-06-06 | $10.48 | $13.48 | 201,825 | — | — |
| 1997-06-05 | $10.48 | $13.48 | 31,050 | — | — |
| 1997-06-04 | $10.44 | $13.43 | 196,088 | — | — |
| 1997-06-03 | $10.48 | $13.48 | 223,088 | — | — |
| 1997-06-02 | $10.44 | $13.43 | 117,113 | — | — |
| 1997-05-30 | $10.41 | $13.38 | 199,125 | — | — |
| 1997-05-29 | $10.52 | $13.53 | 206,213 | — | — |
| 1997-05-28 | $10.37 | $13.33 | 402,300 | — | — |
| 1997-05-27 | $9.74 | $12.53 | 50,288 | — | — |
| 1997-05-23 | $9.44 | $12.14 | 43,538 | — | — |
| 1997-05-22 | $9.37 | $12.05 | 131,288 | — | — |
| 1997-05-21 | $9.37 | $12.05 | 146,475 | — | — |
| 1997-05-20 | $9.41 | $12.10 | 25,988 | — | — |
| 1997-05-19 | $9.41 | $12.10 | 12,825 | — | — |
| 1997-05-16 | $9.48 | $12.19 | 41,850 | — | — |
| 1997-05-15 | $9.44 | $12.14 | 152,213 | — | — |
| 1997-05-14 | $9.44 | $12.14 | 25,313 | — | — |
| 1997-05-13 | $9.37 | $12.05 | 136,688 | — | — |
| 1997-05-12 | $9.30 | $11.89 | 54,338 | — | — |
| 1997-05-09 | $9.30 | $11.89 | 54,675 | — | — |
| 1997-05-08 | $9.04 | $11.56 | 84,375 | — | — |
| 1997-05-07 | $9.07 | $11.61 | 15,188 | — | — |
| 1997-05-06 | $9.37 | $11.99 | 26,663 | — | — |
| 1997-05-05 | $9.56 | $12.22 | 34,425 | — | — |
| 1997-05-02 | $9.56 | $12.22 | 67,163 | — | — |
| 1997-05-01 | $9.44 | $12.08 | 76,613 | — | — |
| 1997-04-30 | $9.37 | $11.99 | 31,388 | — | — |
| 1997-04-29 | $9.30 | $11.89 | 49,613 | — | — |
| 1997-04-28 | $9.30 | $11.89 | 36,450 | — | — |
| 1997-04-25 | $9.26 | $11.85 | 1,013 | — | — |
| 1997-04-24 | $9.33 | $11.94 | 21,600 | — | — |
| 1997-04-23 | $9.44 | $12.08 | 15,525 | — | — |
| 1997-04-22 | $9.52 | $12.18 | 19,575 | — | — |
| 1997-04-21 | $9.15 | $11.70 | 24,300 | — | — |
| 1997-04-18 | $9.07 | $11.61 | 32,400 | — | — |
| 1997-04-17 | $8.85 | $11.32 | 104,288 | — | — |
| 1997-04-16 | $8.89 | $11.37 | 139,725 | — | — |
| 1997-04-15 | $9.67 | $12.37 | 71,213 | — | — |
| 1997-04-14 | $9.37 | $11.99 | 89,775 | — | — |
| 1997-04-11 | $9.67 | $12.37 | 30,375 | — | — |
| 1997-04-10 | $9.85 | $12.60 | 57,375 | — | — |
| 1997-04-09 | $9.89 | $12.65 | 87,413 | — | — |
| 1997-04-08 | $9.85 | $12.60 | 77,963 | — | — |
| 1997-04-07 | $9.85 | $12.60 | 281,138 | — | — |
| 1997-04-04 | $9.89 | $12.65 | 51,975 | — | — |
| 1997-04-03 | $10.04 | $12.84 | 50,963 | — | — |
| 1997-04-02 | $10.22 | $13.08 | 200,475 | — | — |
| 1997-04-01 | $10.37 | $13.27 | 16,200 | — | — |
| 1997-03-31 | $10.37 | $13.27 | 76,275 | — | — |
| 1997-03-27 | $10.30 | $13.17 | 124,538 | — | — |
| 1997-03-26 | $10.41 | $13.31 | 39,150 | — | — |
| 1997-03-25 | $10.30 | $13.17 | 89,775 | — | — |
| 1997-03-24 | $10.15 | $12.98 | 53,325 | — | — |
| 1997-03-21 | $10.22 | $13.08 | 63,450 | — | — |
| 1997-03-20 | $10.33 | $13.22 | 27,338 | — | — |
| 1997-03-19 | $10.22 | $13.08 | 73,575 | — | — |
| 1997-03-18 | $10.33 | $13.22 | 63,113 | — | — |
| 1997-03-17 | $10.37 | $13.27 | 26,325 | — | — |
| 1997-03-14 | $10.56 | $13.50 | 16,875 | — | — |
| 1997-03-13 | $10.56 | $13.50 | 51,638 | — | — |
| 1997-03-12 | $10.56 | $13.50 | 130,275 | — | — |
| 1997-03-11 | $10.41 | $13.31 | 53,663 | — | — |
| 1997-03-10 | $10.56 | $13.50 | 100,575 | — | — |
| 1997-03-07 | $9.74 | $12.46 | 33,750 | — | — |
| 1997-03-06 | $9.70 | $12.41 | 132,638 | — | — |
| 1997-03-05 | $9.70 | $12.41 | 147,488 | — | — |
| 1997-03-04 | $9.63 | $12.32 | 176,513 | — | — |
| 1997-03-03 | $9.30 | $11.89 | 154,575 | — | — |
| 1997-02-28 | $9.15 | $11.70 | 12,825 | — | — |
| 1997-02-27 | $9.15 | $11.70 | 18,225 | — | — |
| 1997-02-26 | $9.11 | $11.66 | 42,188 | — | — |
| 1997-02-25 | $9.15 | $11.70 | 25,313 | — | — |
| 1997-02-24 | $9.15 | $11.70 | 75,938 | — | — |
| 1997-02-21 | $9.19 | $11.75 | 28,013 | — | — |
| 1997-02-20 | $9.44 | $12.08 | 52,313 | — | — |
| 1997-02-19 | $9.67 | $12.37 | 217,688 | — | — |
| 1997-02-18 | $9.44 | $12.08 | 413,775 | — | — |
| 1997-02-14 | $8.78 | $11.23 | 149,175 | — | — |
| 1997-02-13 | $8.63 | $11.04 | 158,288 | — | — |
| 1997-02-12 | $8.44 | $10.80 | 131,625 | — | — |
| 1997-02-11 | $8.41 | $10.70 | 79,313 | — | — |
| 1997-02-10 | $8.33 | $10.60 | 75,938 | — | — |
| 1997-02-07 | $8.30 | $10.55 | 89,438 | — | — |
| 1997-02-06 | $8.30 | $10.55 | 92,475 | — | — |
| 1997-02-05 | $8.26 | $10.51 | 30,038 | — | — |
| 1997-02-04 | $8.41 | $10.70 | 11,813 | — | — |
| 1997-02-03 | $8.33 | $10.60 | 98,213 | — | — |
| 1997-01-31 | $8.44 | $10.74 | 41,513 | — | — |
| 1997-01-30 | $8.37 | $10.65 | 50,963 | — | — |
| 1997-01-29 | $8.37 | $10.65 | 46,913 | — | — |
| 1997-01-28 | $8.56 | $10.88 | 193,725 | — | — |
| 1997-01-27 | $8.33 | $10.60 | 83,025 | — | — |
| 1997-01-24 | $8.37 | $10.65 | 82,688 | — | — |
| 1997-01-23 | $8.44 | $10.74 | 66,150 | — | — |
| 1997-01-22 | $8.70 | $11.07 | 28,013 | — | — |
| 1997-01-21 | $8.74 | $11.12 | 89,100 | — | — |
| 1997-01-20 | $8.70 | $11.07 | 30,375 | — | — |
| 1997-01-17 | $8.56 | $10.88 | 31,725 | — | — |
| 1997-01-16 | $8.59 | $10.93 | 41,175 | — | — |
| 1997-01-15 | $8.33 | $10.60 | 33,750 | — | — |
| 1997-01-14 | $8.44 | $10.74 | 9,450 | — | — |
| 1997-01-13 | $8.48 | $10.79 | 114,750 | — | — |
| 1997-01-10 | $8.52 | $10.84 | 31,050 | — | — |
| 1997-01-09 | $8.48 | $10.79 | 17,213 | — | — |
| 1997-01-08 | $8.41 | $10.70 | 78,975 | — | — |
| 1997-01-07 | $8.52 | $10.84 | 69,525 | — | — |
| 1997-01-06 | $8.37 | $10.65 | 125,888 | — | — |
| 1997-01-03 | $8.26 | $10.51 | 203,513 | — | — |
| 1997-01-02 | $8.19 | $10.41 | 32,400 | — | — |