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 | $7.57 | $11.58 | 115,765 | — | — |
| 1997-12-30 | $7.68 | $11.74 | 111,613 | — | — |
| 1997-12-29 | $7.57 | $11.58 | 140,188 | — | — |
| 1997-12-26 | $7.45 | $11.39 | 43,473 | — | — |
| 1997-12-24 | $7.40 | $11.31 | 69,117 | — | — |
| 1997-12-23 | $7.52 | $11.50 | 138,478 | — | — |
| 1997-12-22 | $7.37 | $11.27 | 388,570 | — | — |
| 1997-12-19 | $7.37 | $11.27 | 190,744 | — | — |
| 1997-12-18 | $7.27 | $11.11 | 83,282 | — | — |
| 1997-12-17 | $7.29 | $11.15 | 85,481 | — | — |
| 1997-12-16 | $7.01 | $10.72 | 638,173 | — | — |
| 1997-12-15 | $6.99 | $10.68 | 851,875 | — | — |
| 1997-12-12 | $7.04 | $10.76 | 95,494 | — | — |
| 1997-12-11 | $7.27 | $11.11 | 331,420 | — | — |
| 1997-12-10 | $7.55 | $11.54 | 400,293 | — | — |
| 1997-12-09 | $7.73 | $11.82 | 61,546 | — | — |
| 1997-12-08 | $7.83 | $11.97 | 77,909 | — | — |
| 1997-12-05 | $7.91 | $12.09 | 80,107 | — | — |
| 1997-12-04 | $7.93 | $12.13 | 116,742 | — | — |
| 1997-12-03 | $8.09 | $12.36 | 87,679 | — | — |
| 1997-12-02 | $7.93 | $12.13 | 621,566 | — | — |
| 1997-12-01 | $7.83 | $11.97 | 208,084 | — | — |
| 1997-11-28 | $7.47 | $11.43 | 93,784 | — | — |
| 1997-11-26 | $7.29 | $11.15 | 146,294 | — | — |
| 1997-11-25 | $7.47 | $11.43 | 95,250 | — | — |
| 1997-11-24 | $7.68 | $11.74 | 47,869 | — | — |
| 1997-11-21 | $7.68 | $11.74 | 111,125 | — | — |
| 1997-11-20 | $7.57 | $11.58 | 121,871 | — | — |
| 1997-11-19 | $7.47 | $11.43 | 209,549 | — | — |
| 1997-11-18 | $7.75 | $11.86 | 326,047 | — | — |
| 1997-11-17 | $8.14 | $12.44 | 397,607 | — | — |
| 1997-11-14 | $8.16 | $12.48 | 366,101 | — | — |
| 1997-11-13 | $8.29 | $12.68 | 251,801 | — | — |
| 1997-11-12 | $8.19 | $12.52 | 190,499 | — | — |
| 1997-11-11 | $8.60 | $13.15 | 344,853 | — | — |
| 1997-11-10 | $8.52 | $13.03 | 418,855 | — | — |
| 1997-11-07 | $8.19 | $12.52 | 618,635 | — | — |
| 1997-11-06 | $8.62 | $13.19 | 77,177 | — | — |
| 1997-11-05 | $8.44 | $12.91 | 329,711 | — | — |
| 1997-11-04 | $8.39 | $12.83 | 64,965 | — | — |
| 1997-11-03 | $8.47 | $12.73 | 149,713 | — | — |
| 1997-10-31 | $8.24 | $12.38 | 108,682 | — | — |
| 1997-10-30 | $8.34 | $12.54 | 440,835 | — | — |
| 1997-10-29 | $8.44 | $12.69 | 230,065 | — | — |
| 1997-10-28 | $8.39 | $12.61 | 281,109 | — | — |
| 1997-10-27 | $7.70 | $11.58 | 1,204,787 | — | — |
| 1997-10-24 | $8.14 | $12.23 | 1,189,645 | — | — |
| 1997-10-23 | $8.16 | $12.27 | 1,069,972 | — | — |
| 1997-10-22 | $8.62 | $12.96 | 234,461 | — | — |
| 1997-10-21 | $9.03 | $13.57 | 95,738 | — | — |
| 1997-10-20 | $9.08 | $13.65 | 150,202 | — | — |
| 1997-10-17 | $9.14 | $13.73 | 132,373 | — | — |
| 1997-10-16 | $9.19 | $13.81 | 102,088 | — | — |
| 1997-10-15 | $9.34 | $14.04 | 79,863 | — | — |
| 1997-10-14 | $9.37 | $14.07 | 107,217 | — | — |
| 1997-10-13 | $9.49 | $14.27 | 100,379 | — | — |
| 1997-10-10 | $9.57 | $14.38 | 75,467 | — | — |
| 1997-10-09 | $9.52 | $14.31 | 169,496 | — | — |
| 1997-10-08 | $9.47 | $14.23 | 143,607 | — | — |
| 1997-10-07 | $9.57 | $14.38 | 79,863 | — | — |
| 1997-10-06 | $9.70 | $14.57 | 89,877 | — | — |
| 1997-10-03 | $9.83 | $14.77 | 126,511 | — | — |
| 1997-10-02 | $9.88 | $14.84 | 66,919 | — | — |
| 1997-10-01 | $9.78 | $14.69 | 67,896 | — | — |
| 1997-09-30 | $9.60 | $14.42 | 107,217 | — | — |
| 1997-09-29 | $9.60 | $14.42 | 163,390 | — | — |
| 1997-09-26 | $9.67 | $14.54 | 129,442 | — | — |
| 1997-09-25 | $9.49 | $14.27 | 103,309 | — | — |
| 1997-09-24 | $9.39 | $14.11 | 159,726 | — | — |
| 1997-09-23 | $9.42 | $14.15 | 148,980 | — | — |
| 1997-09-22 | $9.47 | $14.23 | 160,703 | — | — |
| 1997-09-19 | $9.34 | $14.04 | 177,555 | — | — |
| 1997-09-18 | $9.52 | $14.31 | 78,886 | — | — |
| 1997-09-17 | $9.55 | $14.34 | 156,307 | — | — |
| 1997-09-16 | $9.70 | $14.57 | 381,732 | — | — |
| 1997-09-15 | $9.72 | $14.61 | 104,286 | — | — |
| 1997-09-12 | $9.72 | $14.61 | 116,498 | — | — |
| 1997-09-11 | $9.90 | $14.88 | 109,659 | — | — |
| 1997-09-10 | $10.06 | $15.11 | 139,700 | — | — |
| 1997-09-09 | $10.34 | $15.54 | 66,186 | — | — |
| 1997-09-08 | $10.34 | $15.54 | 126,267 | — | — |
| 1997-09-05 | $10.13 | $15.23 | 172,182 | — | — |
| 1997-09-04 | $10.11 | $15.19 | 118,452 | — | — |
| 1997-09-03 | $10.21 | $15.34 | 91,098 | — | — |
| 1997-09-02 | $10.24 | $15.38 | 101,600 | — | — |
| 1997-08-29 | $10.29 | $15.46 | 161,680 | — | — |
| 1997-08-28 | $10.42 | $15.65 | 221,028 | — | — |
| 1997-08-27 | $10.59 | $15.92 | 305,776 | — | — |
| 1997-08-26 | $10.57 | $15.88 | 100,134 | — | — |
| 1997-08-25 | $10.59 | $15.92 | 91,342 | — | — |
| 1997-08-22 | $10.44 | $15.69 | 98,669 | — | — |
| 1997-08-21 | $10.62 | $15.96 | 97,204 | — | — |
| 1997-08-20 | $10.70 | $16.07 | 122,848 | — | — |
| 1997-08-19 | $10.57 | $15.88 | 124,069 | — | — |
| 1997-08-18 | $10.49 | $15.77 | 169,007 | — | — |
| 1997-08-15 | $10.59 | $15.92 | 130,907 | — | — |
| 1997-08-14 | $10.59 | $15.92 | 117,719 | — | — |
| 1997-08-13 | $10.54 | $15.84 | 148,003 | — | — |
| 1997-08-12 | $10.42 | $15.65 | 191,232 | — | — |
| 1997-08-11 | $10.42 | $15.65 | 71,804 | — | — |
| 1997-08-08 | $10.11 | $15.19 | 48,358 | — | — |
| 1997-08-07 | $10.49 | $15.77 | 56,661 | — | — |
| 1997-08-06 | $10.82 | $16.27 | 87,923 | — | — |
| 1997-08-05 | $10.75 | $16.15 | 27,354 | — | — |
| 1997-08-04 | $10.82 | $16.27 | 32,238 | — | — |
| 1997-08-01 | $10.90 | $16.38 | 22,225 | — | — |
| 1997-07-31 | $11.00 | $16.54 | 46,159 | — | — |
| 1997-07-30 | $11.11 | $16.69 | 54,708 | — | — |
| 1997-07-29 | $11.16 | $16.77 | 33,948 | — | — |
| 1997-07-28 | $11.08 | $16.65 | 34,925 | — | — |
| 1997-07-25 | $10.88 | $16.34 | 16,363 | — | — |
| 1997-07-24 | $10.75 | $16.15 | 52,998 | — | — |
| 1997-07-23 | $10.98 | $16.50 | 82,306 | — | — |
| 1997-07-22 | $10.95 | $16.46 | 41,031 | — | — |
| 1997-07-21 | $11.00 | $16.54 | 145,073 | — | — |
| 1997-07-18 | $11.03 | $16.57 | 650,629 | — | — |
| 1997-07-17 | $11.26 | $16.92 | 56,906 | — | — |
| 1997-07-16 | $11.08 | $16.65 | 74,979 | — | — |
| 1997-07-15 | $11.11 | $16.69 | 25,644 | — | — |
| 1997-07-14 | $11.23 | $16.88 | 59,836 | — | — |
| 1997-07-11 | $11.52 | $17.31 | 61,058 | — | — |
| 1997-07-10 | $11.41 | $17.15 | 80,107 | — | — |
| 1997-07-09 | $11.39 | $17.11 | 70,338 | — | — |
| 1997-07-08 | $11.69 | $17.57 | 65,942 | — | — |
| 1997-07-07 | $11.69 | $17.57 | 119,429 | — | — |
| 1997-07-03 | $12.26 | $18.42 | 25,400 | — | — |
| 1997-07-02 | $12.28 | $18.46 | 23,690 | — | — |
| 1997-07-01 | $12.18 | $18.30 | 42,496 | — | — |
| 1997-06-30 | $12.18 | $18.30 | 49,090 | — | — |
| 1997-06-27 | $11.85 | $17.80 | 37,123 | — | — |
| 1997-06-26 | $11.77 | $17.69 | 82,550 | — | — |
| 1997-06-25 | $11.82 | $17.77 | 24,911 | — | — |
| 1997-06-24 | $12.00 | $18.04 | 44,694 | — | — |
| 1997-06-23 | $11.93 | $17.92 | 33,460 | — | — |
| 1997-06-20 | $12.23 | $18.38 | 36,635 | — | — |
| 1997-06-19 | $12.23 | $18.38 | 72,048 | — | — |
| 1997-06-18 | $11.72 | $17.61 | 77,177 | — | — |
| 1997-06-17 | $11.82 | $17.77 | 29,063 | — | — |
| 1997-06-16 | $11.67 | $17.54 | 89,877 | — | — |
| 1997-06-13 | $11.77 | $17.69 | 69,850 | — | — |
| 1997-06-12 | $11.72 | $17.61 | 65,698 | — | — |
| 1997-06-11 | $11.67 | $17.54 | 50,800 | — | — |
| 1997-06-10 | $11.82 | $17.77 | 49,579 | — | — |
| 1997-06-09 | $11.93 | $17.92 | 31,261 | — | — |
| 1997-06-06 | $11.82 | $17.77 | 11,235 | — | — |
| 1997-06-05 | $11.77 | $17.69 | 27,110 | — | — |
| 1997-06-04 | $11.77 | $17.69 | 9,525 | — | — |
| 1997-06-03 | $11.82 | $17.77 | 34,925 | — | — |
| 1997-06-02 | $12.03 | $18.07 | 34,925 | — | — |
| 1997-05-30 | $11.82 | $17.77 | 92,563 | — | — |
| 1997-05-29 | $11.72 | $17.61 | 21,248 | — | — |
| 1997-05-28 | $11.62 | $17.46 | 48,113 | — | — |
| 1997-05-27 | $11.31 | $17.00 | 43,229 | — | — |
| 1997-05-23 | $12.18 | $18.30 | 133,105 | — | — |
| 1997-05-22 | $12.23 | $18.38 | 31,261 | — | — |
| 1997-05-21 | $12.23 | $18.38 | 38,344 | — | — |
| 1997-05-20 | $12.39 | $18.61 | 170,228 | — | — |
| 1997-05-19 | $12.03 | $18.07 | 24,911 | — | — |
| 1997-05-16 | $11.87 | $17.84 | 25,644 | — | — |
| 1997-05-15 | $11.62 | $17.46 | 37,856 | — | — |
| 1997-05-14 | $11.62 | $17.46 | 34,192 | — | — |
| 1997-05-13 | $11.67 | $17.54 | 6,625,474 | — | — |
| 1997-05-12 | $11.72 | $17.36 | 45,183 | — | — |
| 1997-05-09 | $11.72 | $17.36 | 86,457 | — | — |
| 1997-05-08 | $11.67 | $17.29 | 31,750 | — | — |
| 1997-05-07 | $11.52 | $17.06 | 19,783 | — | — |
| 1997-05-06 | $11.46 | $16.98 | 26,133 | — | — |
| 1997-05-05 | $11.67 | $17.29 | 13,921 | — | — |
| 1997-05-02 | $11.67 | $17.29 | 41,519 | — | — |
| 1997-05-01 | $11.62 | $17.21 | 22,958 | — | — |
| 1997-04-30 | $11.62 | $17.21 | 35,413 | — | — |
| 1997-04-29 | $11.62 | $17.21 | 121,138 | — | — |
| 1997-04-28 | $11.11 | $16.45 | 38,833 | — | — |
| 1997-04-25 | $11.16 | $16.53 | 12,212 | — | — |
| 1997-04-24 | $11.16 | $16.53 | 42,984 | — | — |
| 1997-04-23 | $10.95 | $16.23 | 1,060,447 | — | — |
| 1997-04-22 | $11.00 | $16.30 | 5,628,527 | — | — |
| 1997-04-21 | $10.80 | $16.00 | 70,582 | — | — |
| 1997-04-18 | $10.95 | $16.23 | 15,631 | — | — |
| 1997-04-17 | $10.75 | $15.92 | 13,677 | — | — |
| 1997-04-16 | $10.59 | $15.70 | 69,850 | — | — |
| 1997-04-15 | $10.70 | $15.85 | 56,417 | — | — |
| 1997-04-14 | $10.70 | $15.85 | 2,687 | — | — |
| 1997-04-11 | $10.65 | $15.77 | 9,525 | — | — |
| 1997-04-10 | $10.80 | $16.00 | 26,621 | — | — |
| 1997-04-09 | $10.90 | $16.15 | 15,386 | — | — |
| 1997-04-08 | $10.65 | $15.77 | 21,981 | — | — |
| 1997-04-07 | $10.75 | $15.92 | 21,004 | — | — |
| 1997-04-04 | $10.80 | $16.00 | 17,585 | — | — |
| 1997-04-03 | $10.90 | $16.15 | 8,792 | — | — |
| 1997-04-02 | $10.70 | $15.85 | 33,948 | — | — |
| 1997-04-01 | $10.75 | $15.92 | 11,479 | — | — |
| 1997-03-31 | $10.85 | $16.07 | 25,644 | — | — |
| 1997-03-27 | $10.90 | $16.15 | 25,888 | — | — |
| 1997-03-26 | $10.90 | $16.15 | 16,852 | — | — |
| 1997-03-25 | $10.90 | $16.15 | 15,631 | — | — |
| 1997-03-24 | $11.06 | $16.38 | 30,529 | — | — |
| 1997-03-21 | $10.95 | $16.23 | 32,971 | — | — |
| 1997-03-20 | $10.90 | $16.15 | 29,063 | — | — |
| 1997-03-19 | $10.95 | $16.23 | 12,944 | — | — |
| 1997-03-18 | $10.90 | $16.15 | 39,810 | — | — |
| 1997-03-17 | $10.90 | $16.15 | 26,377 | — | — |
| 1997-03-14 | $11.21 | $16.61 | 25,156 | — | — |
| 1997-03-13 | $11.06 | $16.38 | 18,561 | — | — |
| 1997-03-12 | $11.21 | $16.61 | 2,687 | — | — |
| 1997-03-11 | $11.16 | $16.53 | 41,519 | — | — |
| 1997-03-10 | $11.21 | $16.61 | 27,354 | — | — |
| 1997-03-07 | $11.00 | $16.30 | 89,632 | — | — |
| 1997-03-06 | $11.11 | $16.45 | 86,457 | — | — |
| 1997-03-05 | $11.16 | $16.53 | 16,119 | — | — |
| 1997-03-04 | $11.00 | $16.30 | 68,384 | — | — |
| 1997-03-03 | $10.80 | $16.00 | 19,294 | — | — |
| 1997-02-28 | $10.90 | $16.15 | 21,248 | — | — |
| 1997-02-27 | $11.00 | $16.30 | 21,248 | — | — |
| 1997-02-26 | $11.16 | $16.53 | 5,373 | — | — |
| 1997-02-25 | $11.31 | $16.76 | 9,525 | — | — |
| 1997-02-24 | $11.36 | $16.83 | 15,142 | — | — |
| 1997-02-21 | $11.36 | $16.83 | 16,119 | — | — |
| 1997-02-20 | $11.00 | $16.30 | 21,736 | — | — |
| 1997-02-19 | $11.00 | $16.30 | 12,944 | — | — |
| 1997-02-18 | $11.31 | $16.76 | 23,202 | — | — |
| 1997-02-14 | $11.26 | $16.68 | 19,294 | — | — |
| 1997-02-13 | $11.36 | $16.83 | 22,958 | — | — |
| 1997-02-12 | $11.11 | $16.45 | 429,356 | — | — |
| 1997-02-11 | $11.11 | $16.45 | 34,192 | — | — |
| 1997-02-10 | $10.95 | $16.23 | 19,294 | — | — |
| 1997-02-07 | $11.11 | $16.45 | 31,506 | — | — |
| 1997-02-06 | $11.16 | $16.53 | 30,529 | — | — |
| 1997-02-05 | $11.11 | $16.45 | 88,167 | — | — |
| 1997-02-04 | $10.90 | $16.15 | 22,469 | — | — |
| 1997-02-03 | $11.11 | $16.45 | 159,482 | — | — |
| 1997-01-31 | $11.16 | $16.53 | 16,119 | — | — |
| 1997-01-30 | $11.21 | $16.61 | 10,990 | — | — |
| 1997-01-29 | $11.41 | $16.91 | 66,186 | — | — |
| 1997-01-28 | $11.31 | $16.76 | 52,509 | — | — |
| 1997-01-27 | $11.41 | $16.91 | 22,225 | — | — |
| 1997-01-24 | $11.26 | $16.68 | 20,760 | — | — |
| 1997-01-23 | $11.46 | $16.98 | 62,523 | — | — |
| 1997-01-22 | $11.57 | $17.14 | 60,569 | — | — |
| 1997-01-21 | $11.72 | $17.36 | 50,067 | — | — |
| 1997-01-20 | $11.82 | $17.52 | 14,410 | — | — |
| 1997-01-17 | $12.03 | $17.82 | 27,842 | — | — |
| 1997-01-16 | $12.03 | $17.82 | 8,304 | — | — |
| 1997-01-15 | $11.87 | $17.59 | 25,888 | — | — |
| 1997-01-14 | $11.72 | $17.36 | 8,792 | — | — |
| 1997-01-13 | $11.72 | $17.36 | 21,981 | — | — |
| 1997-01-10 | $11.62 | $17.21 | 12,944 | — | — |
| 1997-01-09 | $11.77 | $17.44 | 33,460 | — | — |
| 1997-01-08 | $11.36 | $16.83 | 26,133 | — | — |
| 1997-01-07 | $11.46 | $16.98 | 14,410 | — | — |
| 1997-01-06 | $11.57 | $17.14 | 11,235 | — | — |
| 1997-01-03 | $11.52 | $17.06 | 4,152 | — | — |
| 1997-01-02 | $11.41 | $16.91 | 6,838 | — | — |