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
- 1980-09-18 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 | $11.80 | $16.64 | 37,194 | — | — |
| 1997-12-30 | $11.75 | $16.58 | 102,780 | — | — |
| 1997-12-29 | $10.87 | $15.33 | 4,543 | — | — |
| 1997-12-26 | $10.57 | $14.90 | 1,704 | — | — |
| 1997-12-24 | $10.74 | $15.15 | 9,937 | — | — |
| 1997-12-23 | $10.92 | $15.40 | 38,614 | — | — |
| 1997-12-22 | $10.74 | $15.15 | 31,516 | — | — |
| 1997-12-19 | $10.84 | $15.29 | 20,442 | — | — |
| 1997-12-18 | $11.36 | $16.02 | 12,209 | — | — |
| 1997-12-17 | $11.40 | $16.08 | 22,430 | — | — |
| 1997-12-16 | $11.45 | $16.14 | 19,307 | — | — |
| 1997-12-15 | $11.62 | $16.39 | 49,687 | — | — |
| 1997-12-12 | $11.62 | $16.39 | 3,975 | — | — |
| 1997-12-11 | $11.58 | $16.33 | 8,802 | — | — |
| 1997-12-10 | $11.45 | $16.14 | 2,555 | — | — |
| 1997-12-09 | $11.49 | $16.20 | 6,246 | — | — |
| 1997-12-08 | $11.62 | $16.39 | 7,382 | — | — |
| 1997-12-05 | $11.71 | $16.51 | 284 | — | — |
| 1997-12-04 | $11.53 | $16.27 | 568 | — | — |
| 1997-12-03 | $11.49 | $16.20 | 852 | — | — |
| 1997-12-02 | $11.62 | $16.39 | 26,405 | — | — |
| 1997-12-01 | $11.80 | $16.64 | 34,355 | — | — |
| 1997-11-28 | $11.45 | $16.14 | 0 | — | — |
| 1997-11-26 | $11.45 | $16.14 | 1,987 | — | — |
| 1997-11-25 | $11.36 | $15.91 | 25,553 | — | — |
| 1997-11-24 | $11.79 | $16.52 | 3,407 | — | — |
| 1997-11-21 | $12.15 | $17.02 | 3,123 | — | — |
| 1997-11-20 | $12.28 | $17.21 | 6,246 | — | — |
| 1997-11-19 | $11.71 | $16.41 | 1,136 | — | — |
| 1997-11-18 | $11.84 | $16.59 | 7,098 | — | — |
| 1997-11-17 | $12.33 | $17.27 | 6,530 | — | — |
| 1997-11-14 | $11.71 | $16.41 | 15,900 | — | — |
| 1997-11-13 | $11.62 | $16.28 | 284 | — | — |
| 1997-11-12 | $11.62 | $16.28 | 19,023 | — | — |
| 1997-11-11 | $12.08 | $16.92 | 2,981 | — | — |
| 1997-11-10 | $11.82 | $16.56 | 5,664 | — | — |
| 1997-11-07 | $11.74 | $16.45 | 7,155 | — | — |
| 1997-11-06 | $11.82 | $16.56 | 33,389 | — | — |
| 1997-11-05 | $11.66 | $16.33 | 13,714 | — | — |
| 1997-11-04 | $11.45 | $16.04 | 1,789 | — | — |
| 1997-11-03 | $11.50 | $16.12 | 25,340 | — | — |
| 1997-10-31 | $11.40 | $15.98 | 4,174 | — | — |
| 1997-10-30 | $11.24 | $15.74 | 12,521 | — | — |
| 1997-10-29 | $11.32 | $15.86 | 25,340 | — | — |
| 1997-10-28 | $11.49 | $16.09 | 91,821 | — | — |
| 1997-10-27 | $11.07 | $15.51 | 16,695 | — | — |
| 1997-10-24 | $11.07 | $15.51 | 28,918 | — | — |
| 1997-10-23 | $11.24 | $15.74 | 9,838 | — | — |
| 1997-10-22 | $11.15 | $15.62 | 5,366 | — | — |
| 1997-10-21 | $11.24 | $15.74 | 2,981 | — | — |
| 1997-10-20 | $11.18 | $15.66 | 16,993 | — | — |
| 1997-10-17 | $11.40 | $15.98 | 1,789 | — | — |
| 1997-10-16 | $11.20 | $15.68 | 20,868 | — | — |
| 1997-10-15 | $11.24 | $15.74 | 44,718 | — | — |
| 1997-10-14 | $11.07 | $15.51 | 10,732 | — | — |
| 1997-10-13 | $11.28 | $15.80 | 4,472 | — | — |
| 1997-10-10 | $11.15 | $15.62 | 26,533 | — | — |
| 1997-10-09 | $11.24 | $15.74 | 48,295 | — | — |
| 1997-10-08 | $11.24 | $15.74 | 42,333 | — | — |
| 1997-10-07 | $11.28 | $15.80 | 39,352 | — | — |
| 1997-10-06 | $11.53 | $16.15 | 62,605 | — | — |
| 1997-10-03 | $11.32 | $15.86 | 153,234 | — | — |
| 1997-10-02 | $11.32 | $15.86 | 250,421 | — | — |
| 1997-10-01 | $10.52 | $14.74 | 74,232 | — | — |
| 1997-09-30 | $9.98 | $13.98 | 9,838 | — | — |
| 1997-09-29 | $10.13 | $14.19 | 1,491 | — | — |
| 1997-09-26 | $10.06 | $14.10 | 13,117 | — | — |
| 1997-09-25 | $10.06 | $14.10 | 18,185 | — | — |
| 1997-09-24 | $9.85 | $13.80 | 11,329 | — | — |
| 1997-09-23 | $9.94 | $13.92 | 3,279 | — | — |
| 1997-09-22 | $9.90 | $13.86 | 14,310 | — | — |
| 1997-09-19 | $9.77 | $13.69 | 3,577 | — | — |
| 1997-09-18 | $9.73 | $13.63 | 14,608 | — | — |
| 1997-09-17 | $9.52 | $13.33 | 9,838 | — | — |
| 1997-09-16 | $9.64 | $13.51 | 26,831 | — | — |
| 1997-09-15 | $9.56 | $13.39 | 58,730 | — | — |
| 1997-09-12 | $9.35 | $13.10 | 10,434 | — | — |
| 1997-09-11 | $9.14 | $12.81 | 4,472 | — | — |
| 1997-09-10 | $9.31 | $13.04 | 41,737 | — | — |
| 1997-09-09 | $9.10 | $12.75 | 6,559 | — | — |
| 1997-09-08 | $9.01 | $12.63 | 4,770 | — | — |
| 1997-09-05 | $8.89 | $12.45 | 4,174 | — | — |
| 1997-09-04 | $9.06 | $12.69 | 4,174 | — | — |
| 1997-09-03 | $9.06 | $12.69 | 27,427 | — | — |
| 1997-09-02 | $8.88 | $12.45 | 13,415 | — | — |
| 1997-08-29 | $8.81 | $12.34 | 298 | — | — |
| 1997-08-28 | $8.90 | $12.47 | 21,167 | — | — |
| 1997-08-27 | $8.81 | $12.24 | 7,751 | — | — |
| 1997-08-26 | $8.89 | $12.36 | 11,925 | — | — |
| 1997-08-25 | $8.97 | $12.47 | 12,223 | — | — |
| 1997-08-22 | $8.81 | $12.24 | 1,192 | — | — |
| 1997-08-21 | $8.81 | $12.24 | 7,453 | — | — |
| 1997-08-20 | $8.81 | $12.24 | 6,261 | — | — |
| 1997-08-19 | $8.97 | $12.47 | 7,155 | — | — |
| 1997-08-18 | $8.89 | $12.36 | 16,397 | — | — |
| 1997-08-15 | $8.81 | $12.24 | 12,819 | — | — |
| 1997-08-14 | $8.97 | $12.47 | 15,204 | — | — |
| 1997-08-13 | $8.81 | $12.24 | 2,385 | — | — |
| 1997-08-12 | $8.85 | $12.30 | 8,645 | — | — |
| 1997-08-11 | $8.89 | $12.36 | 16,098 | — | — |
| 1997-08-08 | $8.81 | $12.24 | 53,363 | — | — |
| 1997-08-07 | $8.97 | $12.47 | 1,491 | — | — |
| 1997-08-06 | $9.10 | $12.65 | 64,990 | — | — |
| 1997-08-05 | $9.06 | $12.59 | 10,434 | — | — |
| 1997-08-04 | $8.89 | $12.36 | 34,284 | — | — |
| 1997-08-01 | $8.97 | $12.47 | 34,582 | — | — |
| 1997-07-31 | $8.89 | $12.36 | 11,329 | — | — |
| 1997-07-30 | $8.72 | $12.12 | 6,857 | — | — |
| 1997-07-29 | $8.72 | $12.12 | 1,491 | — | — |
| 1997-07-28 | $8.89 | $12.36 | 8,645 | — | — |
| 1997-07-25 | $8.81 | $12.24 | 12,819 | — | — |
| 1997-07-24 | $8.97 | $12.47 | 12,819 | — | — |
| 1997-07-23 | $8.85 | $12.30 | 3,279 | — | — |
| 1997-07-22 | $8.81 | $12.24 | 8,944 | — | — |
| 1997-07-21 | $8.84 | $12.29 | 47,699 | — | — |
| 1997-07-18 | $8.72 | $12.12 | 41,439 | — | — |
| 1997-07-17 | $8.72 | $12.12 | 1,192 | — | — |
| 1997-07-16 | $8.72 | $12.12 | 894 | — | — |
| 1997-07-15 | $8.74 | $12.15 | 2,683 | — | — |
| 1997-07-14 | $8.89 | $12.36 | 6,559 | — | — |
| 1997-07-11 | $8.85 | $12.30 | 2,981 | — | — |
| 1997-07-10 | $8.72 | $12.12 | 35,178 | — | — |
| 1997-07-09 | $8.72 | $12.12 | 96,293 | — | — |
| 1997-07-08 | $8.72 | $12.12 | 34,880 | — | — |
| 1997-07-07 | $8.64 | $12.01 | 191,095 | — | — |
| 1997-07-03 | $8.76 | $12.18 | 22,061 | — | — |
| 1997-07-02 | $8.81 | $12.24 | 6,261 | — | — |
| 1997-07-01 | $8.81 | $12.24 | 103,448 | — | — |
| 1997-06-30 | $9.14 | $12.71 | 1,491 | — | — |
| 1997-06-27 | $9.14 | $12.71 | 5,962 | — | — |
| 1997-06-26 | $9.31 | $12.94 | 4,770 | — | — |
| 1997-06-25 | $9.14 | $12.71 | 11,329 | — | — |
| 1997-06-24 | $9.27 | $12.88 | 24,744 | — | — |
| 1997-06-23 | $9.18 | $12.77 | 13,415 | — | — |
| 1997-06-20 | $9.14 | $12.71 | 34,284 | — | — |
| 1997-06-19 | $9.31 | $12.94 | 59,624 | — | — |
| 1997-06-18 | $9.22 | $12.82 | 11,925 | — | — |
| 1997-06-17 | $9.14 | $12.71 | 29,812 | — | — |
| 1997-06-16 | $9.22 | $12.82 | 68,269 | — | — |
| 1997-06-13 | $8.97 | $12.47 | 16,098 | — | — |
| 1997-06-12 | $8.89 | $12.36 | 9,242 | — | — |
| 1997-06-11 | $8.97 | $12.47 | 15,204 | — | — |
| 1997-06-10 | $8.89 | $12.36 | 8,347 | — | — |
| 1997-06-09 | $8.97 | $12.47 | 84,368 | — | — |
| 1997-06-06 | $8.97 | $12.47 | 14,012 | — | — |
| 1997-06-05 | $9.06 | $12.59 | 37,265 | — | — |
| 1997-06-04 | $8.97 | $12.47 | 24,148 | — | — |
| 1997-06-03 | $8.89 | $12.36 | 40,544 | — | — |
| 1997-06-02 | $8.81 | $12.24 | 63,500 | — | — |
| 1997-05-30 | $8.55 | $11.89 | 7,155 | — | — |
| 1997-05-29 | $8.51 | $11.83 | 62,903 | — | — |
| 1997-05-28 | $8.51 | $11.74 | 95,398 | — | — |
| 1997-05-27 | $8.51 | $11.74 | 2,981 | — | — |
| 1997-05-23 | $8.51 | $11.74 | 4,472 | — | — |
| 1997-05-22 | $8.59 | $11.84 | 21,465 | — | — |
| 1997-05-21 | $8.51 | $11.74 | 46,209 | — | — |
| 1997-05-20 | $8.55 | $11.80 | 12,521 | — | — |
| 1997-05-19 | $8.47 | $11.68 | 25,638 | — | — |
| 1997-05-16 | $8.43 | $11.62 | 11,329 | — | — |
| 1997-05-15 | $8.43 | $11.62 | 12,819 | — | — |
| 1997-05-14 | $8.39 | $11.57 | 1,192 | — | — |
| 1997-05-13 | $8.55 | $11.80 | 16,397 | — | — |
| 1997-05-12 | $8.51 | $11.74 | 1,491 | — | — |
| 1997-05-09 | $8.51 | $11.74 | 6,857 | — | — |
| 1997-05-08 | $8.30 | $11.45 | 49,786 | — | — |
| 1997-05-07 | $8.43 | $11.62 | 25,638 | — | — |
| 1997-05-06 | $8.43 | $11.62 | 19,974 | — | — |
| 1997-05-05 | $8.34 | $11.51 | 74,232 | — | — |
| 1997-05-02 | $8.30 | $11.45 | 30,706 | — | — |
| 1997-05-01 | $8.38 | $11.56 | 29,216 | — | — |
| 1997-04-30 | $8.30 | $11.45 | 11,925 | — | — |
| 1997-04-29 | $8.39 | $11.57 | 8,944 | — | — |
| 1997-04-28 | $8.53 | $11.77 | 8,049 | — | — |
| 1997-04-25 | $8.47 | $11.68 | 9,540 | — | — |
| 1997-04-24 | $8.37 | $11.54 | 44,718 | — | — |
| 1997-04-23 | $8.30 | $11.45 | 32,793 | — | — |
| 1997-04-22 | $8.30 | $11.45 | 0 | — | — |
| 1997-04-21 | $8.30 | $11.45 | 28,321 | — | — |
| 1997-04-18 | $8.30 | $11.45 | 3,876 | — | — |
| 1997-04-17 | $8.30 | $11.45 | 3,876 | — | — |
| 1997-04-16 | $8.30 | $11.45 | 1,789 | — | — |
| 1997-04-15 | $8.34 | $11.51 | 13,415 | — | — |
| 1997-04-14 | $8.43 | $11.62 | 35,476 | — | — |
| 1997-04-11 | $8.55 | $11.80 | 14,608 | — | — |
| 1997-04-10 | $8.51 | $11.74 | 27,427 | — | — |
| 1997-04-09 | $8.22 | $11.34 | 21,465 | — | — |
| 1997-04-08 | $8.22 | $11.34 | 4,472 | — | — |
| 1997-04-07 | $8.22 | $11.34 | 3,577 | — | — |
| 1997-04-04 | $8.30 | $11.45 | 3,279 | — | — |
| 1997-04-03 | $8.22 | $11.34 | 16,098 | — | — |
| 1997-04-02 | $8.22 | $11.34 | 15,800 | — | — |
| 1997-04-01 | $8.30 | $11.45 | 23,253 | — | — |
| 1997-03-31 | $8.18 | $11.28 | 94,504 | — | — |
| 1997-03-27 | $8.18 | $11.28 | 17,589 | — | — |
| 1997-03-26 | $8.22 | $11.34 | 55,152 | — | — |
| 1997-03-25 | $8.18 | $11.28 | 4,770 | — | — |
| 1997-03-24 | $8.18 | $11.28 | 7,453 | — | — |
| 1997-03-21 | $8.18 | $11.28 | 3,577 | — | — |
| 1997-03-20 | $8.13 | $11.22 | 10,434 | — | — |
| 1997-03-19 | $8.13 | $11.22 | 50,084 | — | — |
| 1997-03-18 | $8.16 | $11.25 | 37,265 | — | — |
| 1997-03-17 | $8.22 | $11.34 | 27,725 | — | — |
| 1997-03-14 | $8.09 | $11.16 | 45,910 | — | — |
| 1997-03-13 | $8.09 | $11.16 | 67,971 | — | — |
| 1997-03-12 | $8.09 | $11.16 | 0 | — | — |
| 1997-03-11 | $8.09 | $11.16 | 190,797 | — | — |
| 1997-03-10 | $8.18 | $11.28 | 95,100 | — | — |
| 1997-03-07 | $8.09 | $11.16 | 115,372 | — | — |
| 1997-03-06 | $8.13 | $11.22 | 28,619 | — | — |
| 1997-03-05 | $8.11 | $11.19 | 48,594 | — | — |
| 1997-03-04 | $8.14 | $11.23 | 15,800 | — | — |
| 1997-03-03 | $8.17 | $11.26 | 13,117 | — | — |
| 1997-02-28 | $8.09 | $11.16 | 19,378 | — | — |
| 1997-02-27 | $8.13 | $11.22 | 146,079 | — | — |
| 1997-02-26 | $8.05 | $11.10 | 36,072 | — | — |
| 1997-02-25 | $8.39 | $11.47 | 48,892 | — | — |
| 1997-02-24 | $8.30 | $11.36 | 15,800 | — | — |
| 1997-02-21 | $8.30 | $11.36 | 93,013 | — | — |
| 1997-02-20 | $8.09 | $11.07 | 43,824 | — | — |
| 1997-02-19 | $8.09 | $11.07 | 35,178 | — | — |
| 1997-02-18 | $8.10 | $11.09 | 36,371 | — | — |
| 1997-02-14 | $8.07 | $11.04 | 19,974 | — | — |
| 1997-02-13 | $8.13 | $11.13 | 298 | — | — |
| 1997-02-12 | $8.09 | $11.07 | 1,491 | — | — |
| 1997-02-11 | $8.05 | $11.02 | 14,608 | — | — |
| 1997-02-10 | $8.05 | $11.02 | 10,732 | — | — |
| 1997-02-07 | $8.13 | $11.13 | 28,023 | — | — |
| 1997-02-06 | $8.13 | $11.13 | 2,981 | — | — |
| 1997-02-05 | $8.18 | $11.19 | 6,857 | — | — |
| 1997-02-04 | $8.18 | $11.19 | 21,763 | — | — |
| 1997-02-03 | $8.20 | $11.22 | 20,272 | — | — |
| 1997-01-31 | $8.13 | $11.13 | 9,540 | — | — |
| 1997-01-30 | $8.15 | $11.15 | 23,551 | — | — |
| 1997-01-29 | $8.13 | $11.13 | 18,483 | — | — |
| 1997-01-28 | $8.05 | $11.02 | 22,657 | — | — |
| 1997-01-27 | $8.05 | $11.02 | 15,204 | — | — |
| 1997-01-24 | $8.13 | $11.13 | 22,061 | — | — |
| 1997-01-23 | $8.13 | $11.13 | 19,676 | — | — |
| 1997-01-22 | $8.22 | $11.24 | 21,167 | — | — |
| 1997-01-21 | $8.18 | $11.19 | 6,857 | — | — |
| 1997-01-20 | $8.13 | $11.13 | 0 | — | — |
| 1997-01-17 | $8.13 | $11.13 | 54,556 | — | — |
| 1997-01-16 | $7.97 | $10.90 | 2,981 | — | — |
| 1997-01-15 | $7.97 | $10.90 | 12,819 | — | — |
| 1997-01-14 | $7.88 | $10.79 | 0 | — | — |
| 1997-01-13 | $7.88 | $10.79 | 1,491 | — | — |
| 1997-01-10 | $7.92 | $10.84 | 7,453 | — | — |
| 1997-01-09 | $7.97 | $10.90 | 14,906 | — | — |
| 1997-01-08 | $7.88 | $10.79 | 5,962 | — | — |
| 1997-01-07 | $7.80 | $10.67 | 298 | — | — |
| 1997-01-06 | $7.87 | $10.76 | 61,413 | — | — |
| 1997-01-03 | $7.88 | $10.79 | 11,329 | — | — |
| 1997-01-02 | $7.88 | $10.79 | 33,389 | — | — |