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
- 1980-04-14 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 | $9.38 | $15.27 | 101,800 | — | — |
| 1997-12-30 | $9.31 | $15.17 | 316,600 | — | — |
| 1997-12-29 | $9.34 | $15.22 | 150,000 | — | — |
| 1997-12-26 | $8.97 | $14.61 | 33,800 | — | — |
| 1997-12-24 | $9.00 | $14.66 | 40,800 | — | — |
| 1997-12-23 | $9.06 | $14.76 | 144,600 | — | — |
| 1997-12-22 | $9.06 | $14.76 | 119,600 | — | — |
| 1997-12-19 | $9.25 | $15.07 | 111,000 | — | — |
| 1997-12-18 | $9.50 | $15.47 | 121,000 | — | — |
| 1997-12-17 | $9.47 | $15.42 | 221,800 | — | — |
| 1997-12-16 | $9.38 | $15.27 | 233,800 | — | — |
| 1997-12-15 | $9.06 | $14.76 | 148,000 | — | — |
| 1997-12-12 | $9.09 | $14.81 | 111,600 | — | — |
| 1997-12-11 | $9.06 | $14.76 | 206,600 | — | — |
| 1997-12-10 | $9.13 | $14.86 | 204,400 | — | — |
| 1997-12-09 | $9.25 | $15.07 | 94,800 | — | — |
| 1997-12-08 | $9.19 | $14.96 | 118,200 | — | — |
| 1997-12-05 | $9.22 | $15.02 | 170,400 | — | — |
| 1997-12-04 | $9.31 | $15.17 | 55,400 | — | — |
| 1997-12-03 | $9.31 | $15.17 | 106,000 | — | — |
| 1997-12-02 | $9.34 | $15.22 | 178,800 | — | — |
| 1997-12-01 | $9.34 | $15.22 | 148,800 | — | — |
| 1997-11-28 | $9.09 | $14.81 | 128,200 | — | — |
| 1997-11-26 | $9.22 | $15.02 | 135,800 | — | — |
| 1997-11-25 | $9.19 | $14.96 | 161,400 | — | — |
| 1997-11-24 | $9.31 | $15.17 | 154,000 | — | — |
| 1997-11-21 | $9.41 | $15.32 | 85,600 | — | — |
| 1997-11-20 | $9.19 | $14.96 | 207,600 | — | — |
| 1997-11-19 | $9.00 | $14.66 | 208,000 | — | — |
| 1997-11-18 | $9.22 | $15.02 | 142,600 | — | — |
| 1997-11-17 | $9.50 | $15.47 | 281,800 | — | — |
| 1997-11-14 | $9.25 | $15.07 | 637,200 | — | — |
| 1997-11-13 | $9.31 | $15.17 | 250,800 | — | — |
| 1997-11-12 | $9.38 | $15.27 | 88,600 | — | — |
| 1997-11-11 | $9.31 | $15.17 | 98,600 | — | — |
| 1997-11-10 | $9.38 | $15.27 | 69,800 | — | — |
| 1997-11-07 | $9.38 | $15.27 | 148,000 | — | — |
| 1997-11-06 | $9.44 | $15.37 | 259,000 | — | — |
| 1997-11-05 | $9.22 | $15.02 | 192,800 | — | — |
| 1997-11-04 | $9.31 | $15.17 | 150,200 | — | — |
| 1997-11-03 | $9.03 | $14.71 | 205,600 | — | — |
| 1997-10-31 | $8.94 | $14.56 | 308,000 | — | — |
| 1997-10-30 | $8.81 | $14.35 | 302,200 | — | — |
| 1997-10-29 | $9.09 | $14.81 | 188,000 | — | — |
| 1997-10-28 | $9.06 | $14.76 | 207,400 | — | — |
| 1997-10-27 | $8.94 | $14.56 | 248,200 | — | — |
| 1997-10-24 | $9.22 | $15.02 | 199,200 | — | — |
| 1997-10-23 | $9.34 | $15.22 | 259,600 | — | — |
| 1997-10-22 | $9.72 | $15.83 | 161,600 | — | — |
| 1997-10-21 | $9.88 | $16.08 | 252,000 | — | — |
| 1997-10-20 | $9.78 | $15.93 | 175,600 | — | — |
| 1997-10-17 | $9.59 | $15.63 | 244,000 | — | — |
| 1997-10-16 | $9.72 | $15.83 | 282,200 | — | — |
| 1997-10-15 | $9.94 | $16.19 | 284,200 | — | — |
| 1997-10-14 | $10.00 | $16.29 | 290,400 | — | — |
| 1997-10-13 | $10.00 | $16.29 | 1,000,800 | — | — |
| 1997-10-10 | $9.09 | $14.81 | 262,800 | — | — |
| 1997-10-09 | $8.94 | $14.56 | 280,000 | — | — |
| 1997-10-08 | $9.03 | $14.71 | 236,400 | — | — |
| 1997-10-07 | $9.16 | $14.91 | 232,600 | — | — |
| 1997-10-06 | $9.09 | $14.81 | 287,600 | — | — |
| 1997-10-03 | $9.19 | $14.96 | 174,800 | — | — |
| 1997-10-02 | $9.28 | $15.12 | 251,400 | — | — |
| 1997-10-01 | $9.06 | $14.76 | 159,400 | — | — |
| 1997-09-30 | $8.91 | $14.51 | 248,800 | — | — |
| 1997-09-29 | $8.72 | $14.20 | 96,800 | — | — |
| 1997-09-26 | $8.63 | $14.05 | 131,600 | — | — |
| 1997-09-25 | $8.56 | $13.95 | 86,200 | — | — |
| 1997-09-24 | $8.72 | $14.20 | 292,000 | — | — |
| 1997-09-23 | $8.63 | $14.05 | 153,400 | — | — |
| 1997-09-22 | $8.63 | $14.05 | 123,400 | — | — |
| 1997-09-19 | $8.53 | $13.90 | 392,200 | — | — |
| 1997-09-18 | $8.63 | $14.05 | 268,000 | — | — |
| 1997-09-17 | $8.44 | $13.74 | 322,800 | — | — |
| 1997-09-16 | $8.50 | $13.85 | 837,600 | — | — |
| 1997-09-15 | $8.44 | $13.74 | 450,200 | — | — |
| 1997-09-12 | $8.38 | $13.64 | 529,600 | — | — |
| 1997-09-11 | $8.31 | $13.54 | 483,600 | — | — |
| 1997-09-10 | $8.47 | $13.79 | 142,200 | — | — |
| 1997-09-09 | $8.53 | $13.90 | 134,400 | — | — |
| 1997-09-08 | $8.59 | $14.00 | 100,400 | — | — |
| 1997-09-05 | $8.69 | $14.15 | 185,200 | — | — |
| 1997-09-04 | $8.63 | $14.05 | 315,400 | — | — |
| 1997-09-03 | $8.59 | $14.00 | 308,800 | — | — |
| 1997-09-02 | $8.66 | $14.10 | 221,200 | — | — |
| 1997-08-29 | $8.56 | $13.95 | 170,400 | — | — |
| 1997-08-28 | $8.56 | $13.95 | 182,200 | — | — |
| 1997-08-27 | $8.69 | $14.15 | 160,800 | — | — |
| 1997-08-26 | $8.66 | $14.10 | 308,800 | — | — |
| 1997-08-25 | $8.41 | $13.69 | 166,000 | — | — |
| 1997-08-22 | $8.44 | $13.74 | 95,400 | — | — |
| 1997-08-21 | $8.34 | $13.59 | 245,000 | — | — |
| 1997-08-20 | $8.25 | $13.44 | 275,600 | — | — |
| 1997-08-19 | $8.38 | $13.64 | 387,400 | — | — |
| 1997-08-18 | $8.53 | $13.90 | 207,200 | — | — |
| 1997-08-15 | $8.44 | $13.74 | 266,200 | — | — |
| 1997-08-14 | $8.47 | $13.79 | 189,000 | — | — |
| 1997-08-13 | $8.34 | $13.59 | 335,800 | — | — |
| 1997-08-12 | $8.50 | $13.51 | 809,000 | — | — |
| 1997-08-11 | $8.34 | $13.27 | 263,000 | — | — |
| 1997-08-08 | $8.28 | $13.17 | 491,400 | — | — |
| 1997-08-07 | $8.31 | $13.22 | 523,600 | — | — |
| 1997-08-06 | $8.38 | $13.31 | 1,006,000 | — | — |
| 1997-08-05 | $8.47 | $13.46 | 419,400 | — | — |
| 1997-08-04 | $8.50 | $13.51 | 549,400 | — | — |
| 1997-08-01 | $8.41 | $13.36 | 423,800 | — | — |
| 1997-07-31 | $8.69 | $13.81 | 673,800 | — | — |
| 1997-07-30 | $8.75 | $13.91 | 1,148,200 | — | — |
| 1997-07-29 | $9.09 | $14.46 | 380,200 | — | — |
| 1997-07-28 | $8.91 | $14.16 | 426,200 | — | — |
| 1997-07-25 | $9.06 | $14.41 | 342,200 | — | — |
| 1997-07-24 | $9.09 | $14.46 | 318,600 | — | — |
| 1997-07-23 | $9.13 | $14.51 | 450,400 | — | — |
| 1997-07-22 | $9.19 | $14.61 | 746,000 | — | — |
| 1997-07-21 | $9.00 | $14.31 | 346,400 | — | — |
| 1997-07-18 | $8.91 | $14.16 | 633,400 | — | — |
| 1997-07-17 | $9.19 | $14.61 | 642,200 | — | — |
| 1997-07-16 | $9.47 | $15.05 | 1,276,800 | — | — |
| 1997-07-15 | $9.44 | $15.00 | 2,235,000 | — | — |
| 1997-07-14 | $9.31 | $14.81 | 309,200 | — | — |
| 1997-07-11 | $9.41 | $14.95 | 196,400 | — | — |
| 1997-07-10 | $9.34 | $14.85 | 302,800 | — | — |
| 1997-07-09 | $9.19 | $14.61 | 870,600 | — | — |
| 1997-07-08 | $9.47 | $15.05 | 136,000 | — | — |
| 1997-07-07 | $9.50 | $15.10 | 103,400 | — | — |
| 1997-07-03 | $9.59 | $15.25 | 67,600 | — | — |
| 1997-07-02 | $9.38 | $14.90 | 154,800 | — | — |
| 1997-07-01 | $9.22 | $14.66 | 100,800 | — | — |
| 1997-06-30 | $9.16 | $14.56 | 144,000 | — | — |
| 1997-06-27 | $9.13 | $14.51 | 192,000 | — | — |
| 1997-06-26 | $9.09 | $14.46 | 201,200 | — | — |
| 1997-06-25 | $9.28 | $14.76 | 414,000 | — | — |
| 1997-06-24 | $9.53 | $15.15 | 297,600 | — | — |
| 1997-06-23 | $9.59 | $15.25 | 225,400 | — | — |
| 1997-06-20 | $9.97 | $15.85 | 732,800 | — | — |
| 1997-06-19 | $9.91 | $15.75 | 676,000 | — | — |
| 1997-06-18 | $9.44 | $15.00 | 407,800 | — | — |
| 1997-06-17 | $9.59 | $15.25 | 147,800 | — | — |
| 1997-06-16 | $9.63 | $15.30 | 89,600 | — | — |
| 1997-06-13 | $9.81 | $15.60 | 161,800 | — | — |
| 1997-06-12 | $9.97 | $15.85 | 459,200 | — | — |
| 1997-06-11 | $9.50 | $15.10 | 143,400 | — | — |
| 1997-06-10 | $9.47 | $15.05 | 106,200 | — | — |
| 1997-06-09 | $9.25 | $14.71 | 71,000 | — | — |
| 1997-06-06 | $9.22 | $14.66 | 179,200 | — | — |
| 1997-06-05 | $9.09 | $14.46 | 122,800 | — | — |
| 1997-06-04 | $9.00 | $14.31 | 114,000 | — | — |
| 1997-06-03 | $9.03 | $14.36 | 107,000 | — | — |
| 1997-06-02 | $9.22 | $14.66 | 120,200 | — | — |
| 1997-05-30 | $9.19 | $14.61 | 168,600 | — | — |
| 1997-05-29 | $9.41 | $14.95 | 96,800 | — | — |
| 1997-05-28 | $9.34 | $14.85 | 120,000 | — | — |
| 1997-05-27 | $9.44 | $15.00 | 169,000 | — | — |
| 1997-05-23 | $9.53 | $15.15 | 120,000 | — | — |
| 1997-05-22 | $9.41 | $14.95 | 78,800 | — | — |
| 1997-05-21 | $9.38 | $14.90 | 60,600 | — | — |
| 1997-05-20 | $9.28 | $14.76 | 117,400 | — | — |
| 1997-05-19 | $9.34 | $14.85 | 36,800 | — | — |
| 1997-05-16 | $9.19 | $14.61 | 132,400 | — | — |
| 1997-05-15 | $9.09 | $14.46 | 186,800 | — | — |
| 1997-05-14 | $9.13 | $14.51 | 173,600 | — | — |
| 1997-05-13 | $9.06 | $14.41 | 172,600 | — | — |
| 1997-05-12 | $8.97 | $14.26 | 453,400 | — | — |
| 1997-05-09 | $8.91 | $14.16 | 198,800 | — | — |
| 1997-05-08 | $8.78 | $13.96 | 107,200 | — | — |
| 1997-05-07 | $8.75 | $13.91 | 139,800 | — | — |
| 1997-05-06 | $8.84 | $14.06 | 239,400 | — | — |
| 1997-05-05 | $8.94 | $14.21 | 703,400 | — | — |
| 1997-05-02 | $8.59 | $13.66 | 234,400 | — | — |
| 1997-05-01 | $8.72 | $13.86 | 115,400 | — | — |
| 1997-04-30 | $8.63 | $13.71 | 111,800 | — | — |
| 1997-04-29 | $8.72 | $13.86 | 237,000 | — | — |
| 1997-04-28 | $8.56 | $13.61 | 122,800 | — | — |
| 1997-04-25 | $8.47 | $13.46 | 382,000 | — | — |
| 1997-04-24 | $8.50 | $13.51 | 119,000 | — | — |
| 1997-04-23 | $8.50 | $13.51 | 112,600 | — | — |
| 1997-04-22 | $8.72 | $13.86 | 321,400 | — | — |
| 1997-04-21 | $8.72 | $13.86 | 353,400 | — | — |
| 1997-04-18 | $8.81 | $14.01 | 1,239,200 | — | — |
| 1997-04-17 | $8.97 | $14.26 | 433,400 | — | — |
| 1997-04-16 | $8.94 | $14.21 | 420,800 | — | — |
| 1997-04-15 | $8.44 | $13.41 | 90,600 | — | — |
| 1997-04-14 | $8.34 | $13.27 | 77,200 | — | — |
| 1997-04-11 | $8.34 | $13.27 | 391,200 | — | — |
| 1997-04-10 | $8.44 | $13.41 | 297,200 | — | — |
| 1997-04-09 | $8.50 | $13.51 | 472,200 | — | — |
| 1997-04-08 | $8.63 | $13.71 | 923,400 | — | — |
| 1997-04-07 | $8.63 | $13.71 | 3,689,000 | — | — |
| 1997-04-04 | $8.59 | $13.66 | 327,400 | — | — |
| 1997-04-03 | $8.59 | $13.66 | 415,600 | — | — |
| 1997-04-02 | $8.41 | $13.36 | 2,263,800 | — | — |
| 1997-04-01 | $8.31 | $13.22 | 55,600 | — | — |
| 1997-03-31 | $8.31 | $13.22 | 58,800 | — | — |
| 1997-03-27 | $8.50 | $13.51 | 118,200 | — | — |
| 1997-03-26 | $8.69 | $13.81 | 147,800 | — | — |
| 1997-03-25 | $8.63 | $13.71 | 396,400 | — | — |
| 1997-03-24 | $8.22 | $13.07 | 112,000 | — | — |
| 1997-03-21 | $8.13 | $12.92 | 408,200 | — | — |
| 1997-03-20 | $7.81 | $12.42 | 1,341,000 | — | — |
| 1997-03-19 | $8.22 | $13.07 | 254,400 | — | — |
| 1997-03-18 | $8.59 | $13.14 | 255,000 | — | — |
| 1997-03-17 | $8.63 | $13.18 | 274,200 | — | — |
| 1997-03-14 | $8.81 | $13.47 | 285,200 | — | — |
| 1997-03-13 | $8.59 | $13.14 | 141,400 | — | — |
| 1997-03-12 | $9.09 | $13.90 | 94,800 | — | — |
| 1997-03-11 | $9.03 | $13.80 | 77,400 | — | — |
| 1997-03-10 | $8.91 | $13.61 | 112,600 | — | — |
| 1997-03-07 | $8.88 | $13.57 | 48,600 | — | — |
| 1997-03-06 | $8.84 | $13.52 | 269,200 | — | — |
| 1997-03-05 | $8.59 | $13.14 | 400,600 | — | — |
| 1997-03-04 | $8.88 | $13.57 | 15,800 | — | — |
| 1997-03-03 | $8.84 | $13.52 | 198,800 | — | — |
| 1997-02-28 | $8.81 | $13.47 | 77,800 | — | — |
| 1997-02-27 | $8.88 | $13.57 | 62,200 | — | — |
| 1997-02-26 | $9.09 | $13.90 | 228,400 | — | — |
| 1997-02-25 | $9.06 | $13.85 | 576,800 | — | — |
| 1997-02-24 | $9.00 | $13.76 | 113,400 | — | — |
| 1997-02-21 | $8.84 | $13.52 | 48,200 | — | — |
| 1997-02-20 | $8.88 | $13.57 | 328,800 | — | — |
| 1997-02-19 | $9.00 | $13.76 | 172,600 | — | — |
| 1997-02-18 | $8.56 | $13.09 | 404,000 | — | — |
| 1997-02-14 | $8.53 | $13.04 | 30,200 | — | — |
| 1997-02-13 | $8.50 | $12.99 | 106,200 | — | — |
| 1997-02-12 | $8.66 | $13.23 | 130,800 | — | — |
| 1997-02-11 | $8.78 | $13.42 | 124,600 | — | — |
| 1997-02-10 | $8.41 | $12.85 | 84,600 | — | — |
| 1997-02-07 | $8.38 | $12.80 | 84,000 | — | — |
| 1997-02-06 | $8.16 | $12.47 | 77,000 | — | — |
| 1997-02-05 | $8.00 | $12.23 | 78,600 | — | — |
| 1997-02-04 | $7.88 | $12.04 | 49,200 | — | — |
| 1997-02-03 | $7.94 | $12.13 | 116,600 | — | — |
| 1997-01-31 | $7.94 | $12.13 | 82,200 | — | — |
| 1997-01-30 | $8.00 | $12.23 | 63,200 | — | — |
| 1997-01-29 | $8.06 | $12.32 | 16,400 | — | — |
| 1997-01-28 | $8.06 | $12.32 | 61,400 | — | — |
| 1997-01-27 | $7.94 | $12.13 | 274,200 | — | — |
| 1997-01-24 | $8.03 | $12.28 | 106,400 | — | — |
| 1997-01-23 | $8.13 | $12.42 | 131,800 | — | — |
| 1997-01-22 | $8.25 | $12.61 | 116,000 | — | — |
| 1997-01-21 | $8.28 | $12.66 | 386,600 | — | — |
| 1997-01-20 | $8.25 | $12.61 | 167,200 | — | — |
| 1997-01-17 | $8.31 | $12.71 | 176,800 | — | — |
| 1997-01-16 | $8.38 | $12.80 | 40,800 | — | — |
| 1997-01-15 | $8.25 | $12.61 | 31,800 | — | — |
| 1997-01-14 | $8.25 | $12.61 | 118,400 | — | — |
| 1997-01-13 | $8.03 | $12.28 | 62,400 | — | — |
| 1997-01-10 | $7.94 | $12.13 | 158,800 | — | — |
| 1997-01-09 | $8.13 | $12.42 | 138,000 | — | — |
| 1997-01-08 | $8.19 | $12.51 | 57,800 | — | — |
| 1997-01-07 | $8.25 | $12.61 | 24,400 | — | — |
| 1997-01-06 | $8.25 | $12.61 | 61,000 | — | — |
| 1997-01-03 | $8.19 | $12.51 | 51,600 | — | — |
| 1997-01-02 | $8.09 | $12.37 | 97,200 | — | — |