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 | $9.91 | $9.91 | 125,000 | — | — |
| 1997-12-30 | $9.94 | $9.94 | 117,600 | — | — |
| 1997-12-29 | $9.34 | $9.34 | 105,400 | — | — |
| 1997-12-26 | $9.25 | $9.25 | 1,400 | — | — |
| 1997-12-24 | $9.34 | $9.34 | 11,000 | — | — |
| 1997-12-23 | $9.31 | $9.31 | 17,000 | — | — |
| 1997-12-22 | $9.28 | $9.28 | 31,400 | — | — |
| 1997-12-19 | $9.31 | $9.31 | 43,600 | — | — |
| 1997-12-18 | $9.31 | $9.31 | 84,400 | — | — |
| 1997-12-17 | $9.50 | $9.50 | 54,000 | — | — |
| 1997-12-16 | $9.63 | $9.63 | 41,400 | — | — |
| 1997-12-15 | $9.53 | $9.53 | 44,800 | — | — |
| 1997-12-12 | $9.63 | $9.63 | 106,000 | — | — |
| 1997-12-11 | $9.69 | $9.69 | 28,800 | — | — |
| 1997-12-10 | $9.94 | $9.94 | 135,000 | — | — |
| 1997-12-09 | $10.09 | $10.09 | 54,600 | — | — |
| 1997-12-08 | $10.23 | $10.23 | 260,400 | — | — |
| 1997-12-05 | $10.16 | $10.16 | 225,600 | — | — |
| 1997-12-04 | $10.09 | $10.09 | 28,800 | — | — |
| 1997-12-03 | $10.13 | $10.13 | 36,800 | — | — |
| 1997-12-02 | $10.13 | $10.13 | 689,400 | — | — |
| 1997-12-01 | $10.00 | $10.00 | 270,200 | — | — |
| 1997-11-28 | $9.88 | $9.88 | 32,000 | — | — |
| 1997-11-26 | $9.91 | $9.91 | 227,400 | — | — |
| 1997-11-25 | $9.75 | $9.75 | 58,400 | — | — |
| 1997-11-24 | $9.75 | $9.75 | 139,400 | — | — |
| 1997-11-21 | $9.75 | $9.75 | 108,400 | — | — |
| 1997-11-20 | $9.59 | $9.59 | 76,400 | — | — |
| 1997-11-19 | $9.50 | $9.50 | 70,600 | — | — |
| 1997-11-18 | $9.50 | $9.50 | 166,200 | — | — |
| 1997-11-17 | $9.50 | $9.50 | 126,400 | — | — |
| 1997-11-14 | $9.50 | $9.50 | 133,400 | — | — |
| 1997-11-13 | $9.25 | $9.25 | 47,400 | — | — |
| 1997-11-12 | $9.34 | $9.34 | 169,200 | — | — |
| 1997-11-11 | $9.31 | $9.31 | 34,200 | — | — |
| 1997-11-10 | $9.25 | $9.25 | 26,400 | — | — |
| 1997-11-07 | $9.16 | $9.16 | 93,800 | — | — |
| 1997-11-06 | $9.44 | $9.44 | 102,800 | — | — |
| 1997-11-05 | $9.38 | $9.38 | 32,000 | — | — |
| 1997-11-04 | $9.38 | $9.38 | 139,000 | — | — |
| 1997-11-03 | $9.31 | $9.31 | 65,200 | — | — |
| 1997-10-31 | $8.94 | $8.94 | 150,400 | — | — |
| 1997-10-30 | $8.88 | $8.88 | 186,400 | — | — |
| 1997-10-29 | $8.91 | $8.91 | 162,800 | — | — |
| 1997-10-28 | $8.38 | $8.38 | 205,400 | — | — |
| 1997-10-27 | $8.50 | $8.50 | 259,200 | — | — |
| 1997-10-24 | $9.06 | $9.06 | 158,400 | — | — |
| 1997-10-23 | $9.13 | $9.13 | 109,800 | — | — |
| 1997-10-22 | $9.50 | $9.50 | 128,400 | — | — |
| 1997-10-21 | $9.78 | $9.78 | 193,800 | — | — |
| 1997-10-20 | $9.41 | $9.41 | 89,000 | — | — |
| 1997-10-17 | $9.06 | $9.06 | 141,200 | — | — |
| 1997-10-16 | $9.50 | $9.50 | 53,200 | — | — |
| 1997-10-15 | $9.63 | $9.63 | 89,400 | — | — |
| 1997-10-14 | $9.75 | $9.75 | 169,400 | — | — |
| 1997-10-13 | $9.63 | $9.63 | 154,400 | — | — |
| 1997-10-10 | $9.72 | $9.72 | 200,200 | — | — |
| 1997-10-09 | $9.88 | $9.88 | 40,200 | — | — |
| 1997-10-08 | $9.84 | $9.84 | 30,400 | — | — |
| 1997-10-07 | $9.84 | $9.84 | 44,000 | — | — |
| 1997-10-06 | $9.88 | $9.88 | 94,600 | — | — |
| 1997-10-03 | $9.94 | $9.94 | 177,800 | — | — |
| 1997-10-02 | $9.94 | $9.94 | 156,200 | — | — |
| 1997-10-01 | $9.94 | $9.94 | 161,800 | — | — |
| 1997-09-30 | $10.00 | $10.00 | 642,000 | — | — |
| 1997-09-29 | $9.88 | $9.88 | 154,800 | — | — |
| 1997-09-26 | $9.50 | $9.50 | 68,000 | — | — |
| 1997-09-25 | $9.44 | $9.44 | 482,000 | — | — |
| 1997-09-24 | $9.50 | $9.50 | 87,800 | — | — |
| 1997-09-23 | $9.50 | $9.50 | 213,800 | — | — |
| 1997-09-22 | $9.28 | $9.28 | 188,600 | — | — |
| 1997-09-19 | $9.19 | $9.19 | 103,800 | — | — |
| 1997-09-18 | $9.19 | $9.19 | 206,000 | — | — |
| 1997-09-17 | $8.84 | $8.84 | 123,000 | — | — |
| 1997-09-16 | $8.81 | $8.81 | 76,000 | — | — |
| 1997-09-15 | $8.91 | $8.91 | 45,400 | — | — |
| 1997-09-12 | $8.88 | $8.88 | 168,400 | — | — |
| 1997-09-11 | $8.69 | $8.69 | 228,800 | — | — |
| 1997-09-10 | $8.81 | $8.81 | 85,400 | — | — |
| 1997-09-09 | $8.91 | $8.91 | 73,000 | — | — |
| 1997-09-08 | $8.94 | $8.94 | 179,600 | — | — |
| 1997-09-05 | $8.75 | $8.75 | 111,800 | — | — |
| 1997-09-04 | $8.75 | $8.75 | 163,000 | — | — |
| 1997-09-03 | $8.63 | $8.63 | 97,200 | — | — |
| 1997-09-02 | $8.75 | $8.75 | 135,400 | — | — |
| 1997-08-29 | $8.44 | $8.44 | 102,000 | — | — |
| 1997-08-28 | $8.44 | $8.44 | 73,400 | — | — |
| 1997-08-27 | $8.28 | $8.28 | 45,000 | — | — |
| 1997-08-26 | $8.31 | $8.31 | 97,000 | — | — |
| 1997-08-25 | $8.38 | $8.38 | 78,000 | — | — |
| 1997-08-22 | $8.31 | $8.31 | 110,800 | — | — |
| 1997-08-21 | $8.19 | $8.19 | 161,200 | — | — |
| 1997-08-20 | $8.59 | $8.59 | 124,200 | — | — |
| 1997-08-19 | $8.50 | $8.50 | 182,800 | — | — |
| 1997-08-18 | $8.38 | $8.38 | 425,800 | — | — |
| 1997-08-15 | $8.19 | $8.19 | 303,800 | — | — |
| 1997-08-14 | $8.22 | $8.22 | 535,000 | — | — |
| 1997-08-13 | $7.56 | $7.56 | 214,000 | — | — |
| 1997-08-12 | $7.44 | $7.44 | 391,000 | — | — |
| 1997-08-11 | $7.41 | $7.41 | 107,800 | — | — |
| 1997-08-08 | $7.50 | $7.50 | 87,400 | — | — |
| 1997-08-07 | $7.63 | $7.63 | 265,200 | — | — |
| 1997-08-06 | $7.75 | $7.75 | 804,400 | — | — |
| 1997-08-05 | $7.13 | $7.13 | 161,000 | — | — |
| 1997-08-04 | $7.06 | $7.06 | 295,600 | — | — |
| 1997-08-01 | $7.16 | $7.16 | 82,600 | — | — |
| 1997-07-31 | $7.16 | $7.16 | 245,800 | — | — |
| 1997-07-30 | $7.00 | $7.00 | 218,400 | — | — |
| 1997-07-29 | $7.13 | $7.13 | 50,400 | — | — |
| 1997-07-28 | $7.00 | $7.00 | 227,800 | — | — |
| 1997-07-25 | $6.94 | $6.94 | 28,000 | — | — |
| 1997-07-24 | $7.00 | $7.00 | 254,600 | — | — |
| 1997-07-23 | $7.19 | $7.19 | 148,800 | — | — |
| 1997-07-22 | $7.38 | $7.38 | 253,600 | — | — |
| 1997-07-21 | $7.34 | $7.34 | 183,600 | — | — |
| 1997-07-18 | $7.44 | $7.44 | 203,400 | — | — |
| 1997-07-17 | $7.56 | $7.56 | 398,600 | — | — |
| 1997-07-16 | $7.53 | $7.53 | 106,200 | — | — |
| 1997-07-15 | $7.59 | $7.59 | 316,400 | — | — |
| 1997-07-14 | $7.63 | $7.63 | 96,000 | — | — |
| 1997-07-11 | $7.56 | $7.56 | 67,200 | — | — |
| 1997-07-10 | $7.63 | $7.63 | 286,600 | — | — |
| 1997-07-09 | $7.81 | $7.81 | 78,800 | — | — |
| 1997-07-08 | $7.63 | $7.63 | 54,000 | — | — |
| 1997-07-07 | $7.75 | $7.75 | 121,400 | — | — |
| 1997-07-03 | $7.63 | $7.63 | 88,200 | — | — |
| 1997-07-02 | $7.66 | $7.66 | 300,000 | — | — |
| 1997-07-01 | $7.66 | $7.66 | 120,200 | — | — |
| 1997-06-30 | $7.63 | $7.63 | 221,800 | — | — |
| 1997-06-27 | $7.81 | $7.81 | 333,600 | — | — |
| 1997-06-26 | $7.69 | $7.69 | 47,600 | — | — |
| 1997-06-25 | $7.72 | $7.72 | 161,200 | — | — |
| 1997-06-24 | $7.88 | $7.88 | 363,000 | — | — |
| 1997-06-23 | $7.69 | $7.69 | 1,952,200 | — | — |
| 1997-06-20 | $9.63 | $9.63 | 76,600 | — | — |
| 1997-06-19 | $9.69 | $9.69 | 153,000 | — | — |
| 1997-06-18 | $9.44 | $9.44 | 101,400 | — | — |
| 1997-06-17 | $9.38 | $9.38 | 291,800 | — | — |
| 1997-06-16 | $9.44 | $9.44 | 82,200 | — | — |
| 1997-06-13 | $9.50 | $9.50 | 107,400 | — | — |
| 1997-06-12 | $9.31 | $9.31 | 48,400 | — | — |
| 1997-06-11 | $9.31 | $9.31 | 41,400 | — | — |
| 1997-06-10 | $9.34 | $9.34 | 134,400 | — | — |
| 1997-06-09 | $9.31 | $9.31 | 142,800 | — | — |
| 1997-06-06 | $9.22 | $9.22 | 127,800 | — | — |
| 1997-06-05 | $9.03 | $9.03 | 12,200 | — | — |
| 1997-06-04 | $9.09 | $9.09 | 15,400 | — | — |
| 1997-06-03 | $9.19 | $9.19 | 83,200 | — | — |
| 1997-06-02 | $9.44 | $9.44 | 216,200 | — | — |
| 1997-05-30 | $9.19 | $9.19 | 47,200 | — | — |
| 1997-05-29 | $9.25 | $9.25 | 58,400 | — | — |
| 1997-05-28 | $9.19 | $9.19 | 171,200 | — | — |
| 1997-05-27 | $8.94 | $8.94 | 51,600 | — | — |
| 1997-05-23 | $8.75 | $8.75 | 30,400 | — | — |
| 1997-05-22 | $8.69 | $8.69 | 175,800 | — | — |
| 1997-05-21 | $8.75 | $8.75 | 231,200 | — | — |
| 1997-05-20 | $8.69 | $8.69 | 106,800 | — | — |
| 1997-05-19 | $8.88 | $8.88 | 112,400 | — | — |
| 1997-05-16 | $8.38 | $8.38 | 32,800 | — | — |
| 1997-05-15 | $8.50 | $8.50 | 153,600 | — | — |
| 1997-05-14 | $8.63 | $8.63 | 218,400 | — | — |
| 1997-05-13 | $9.25 | $9.25 | 170,400 | — | — |
| 1997-05-12 | $9.16 | $9.16 | 163,200 | — | — |
| 1997-05-09 | $9.13 | $9.13 | 542,200 | — | — |
| 1997-05-08 | $8.81 | $8.81 | 164,400 | — | — |
| 1997-05-07 | $8.69 | $8.69 | 100,200 | — | — |
| 1997-05-06 | $8.63 | $8.63 | 33,800 | — | — |
| 1997-05-05 | $8.75 | $8.75 | 361,800 | — | — |
| 1997-05-02 | $8.63 | $8.63 | 103,400 | — | — |
| 1997-05-01 | $8.63 | $8.63 | 61,800 | — | — |
| 1997-04-30 | $8.56 | $8.56 | 45,800 | — | — |
| 1997-04-29 | $8.56 | $8.56 | 32,400 | — | — |
| 1997-04-28 | $8.56 | $8.56 | 100,800 | — | — |
| 1997-04-25 | $8.53 | $8.53 | 192,000 | — | — |
| 1997-04-24 | $8.50 | $8.50 | 133,800 | — | — |
| 1997-04-23 | $8.50 | $8.50 | 403,000 | — | — |
| 1997-04-22 | $8.56 | $8.56 | 119,400 | — | — |
| 1997-04-21 | $8.44 | $8.44 | 139,800 | — | — |
| 1997-04-18 | $8.19 | $8.19 | 125,600 | — | — |
| 1997-04-17 | $8.25 | $8.25 | 91,800 | — | — |
| 1997-04-16 | $8.19 | $8.19 | 229,200 | — | — |
| 1997-04-15 | $7.88 | $7.88 | 165,200 | — | — |
| 1997-04-14 | $7.88 | $7.88 | 97,800 | — | — |
| 1997-04-11 | $7.81 | $7.81 | 87,200 | — | — |
| 1997-04-10 | $7.75 | $7.75 | 593,400 | — | — |
| 1997-04-09 | $7.81 | $7.81 | 191,600 | — | — |
| 1997-04-08 | $7.81 | $7.81 | 128,400 | — | — |
| 1997-04-07 | $7.75 | $7.75 | 188,800 | — | — |
| 1997-04-04 | $8.06 | $8.06 | 83,600 | — | — |
| 1997-04-03 | $8.31 | $8.31 | 118,200 | — | — |
| 1997-04-02 | $8.56 | $8.56 | 171,600 | — | — |
| 1997-04-01 | $8.13 | $8.13 | 28,800 | — | — |
| 1997-03-31 | $8.13 | $8.13 | 252,000 | — | — |
| 1997-03-27 | $8.38 | $8.38 | 20,000 | — | — |
| 1997-03-26 | $8.38 | $8.38 | 154,600 | — | — |
| 1997-03-25 | $8.44 | $8.44 | 328,600 | — | — |
| 1997-03-24 | $8.38 | $8.38 | 82,600 | — | — |
| 1997-03-21 | $8.44 | $8.44 | 89,800 | — | — |
| 1997-03-20 | $8.50 | $8.50 | 10,600 | — | — |
| 1997-03-19 | $8.63 | $8.63 | 250,800 | — | — |
| 1997-03-18 | $8.75 | $8.75 | 43,400 | — | — |
| 1997-03-17 | $8.88 | $8.88 | 49,600 | — | — |
| 1997-03-14 | $8.75 | $8.75 | 34,800 | — | — |
| 1997-03-13 | $9.00 | $9.00 | 36,000 | — | — |
| 1997-03-12 | $8.94 | $8.94 | 47,200 | — | — |
| 1997-03-11 | $9.06 | $9.06 | 164,600 | — | — |
| 1997-03-10 | $9.13 | $9.13 | 1,339,000 | — | — |
| 1997-03-07 | $8.50 | $8.50 | 27,000 | — | — |
| 1997-03-06 | $8.50 | $8.50 | 418,000 | — | — |
| 1997-03-05 | $8.50 | $8.50 | 156,200 | — | — |
| 1997-03-04 | $8.50 | $8.50 | 289,800 | — | — |
| 1997-03-03 | $8.44 | $8.44 | 303,600 | — | — |
| 1997-02-28 | $8.44 | $8.44 | 395,000 | — | — |
| 1997-02-27 | $8.94 | $8.94 | 344,800 | — | — |
| 1997-02-26 | $9.38 | $9.38 | 475,200 | — | — |
| 1997-02-25 | $9.31 | $9.31 | 353,200 | — | — |
| 1997-02-24 | $9.81 | $9.81 | 244,400 | — | — |
| 1997-02-21 | $10.13 | $10.13 | 41,000 | — | — |
| 1997-02-20 | $10.31 | $10.31 | 80,400 | — | — |
| 1997-02-19 | $10.25 | $10.25 | 106,200 | — | — |
| 1997-02-18 | $10.31 | $10.31 | 72,400 | — | — |
| 1997-02-14 | $10.44 | $10.44 | 41,400 | — | — |
| 1997-02-13 | $10.50 | $10.50 | 102,600 | — | — |
| 1997-02-12 | $10.44 | $10.44 | 88,800 | — | — |
| 1997-02-11 | $10.88 | $10.88 | 90,200 | — | — |
| 1997-02-10 | $10.94 | $10.94 | 109,800 | — | — |
| 1997-02-07 | $10.75 | $10.75 | 121,000 | — | — |
| 1997-02-06 | $10.63 | $10.63 | 56,000 | — | — |
| 1997-02-05 | $10.26 | $10.26 | 70,600 | — | — |
| 1997-02-04 | $10.56 | $10.56 | 244,800 | — | — |
| 1997-02-03 | $11.06 | $11.06 | 231,200 | — | — |
| 1997-01-31 | $10.50 | $10.50 | 325,600 | — | — |
| 1997-01-30 | $10.56 | $10.56 | 220,200 | — | — |
| 1997-01-29 | $10.94 | $10.94 | 242,200 | — | — |
| 1997-01-28 | $11.19 | $11.19 | 110,000 | — | — |
| 1997-01-27 | $11.50 | $11.50 | 200,200 | — | — |
| 1997-01-24 | $11.69 | $11.69 | 431,200 | — | — |
| 1997-01-23 | $11.56 | $11.56 | 623,800 | — | — |
| 1997-01-22 | $11.44 | $11.44 | 211,800 | — | — |
| 1997-01-21 | $11.44 | $11.44 | 407,000 | — | — |
| 1997-01-20 | $11.31 | $11.31 | 258,200 | — | — |
| 1997-01-17 | $11.50 | $11.50 | 961,400 | — | — |
| 1997-01-16 | $11.13 | $11.13 | 600,400 | — | — |
| 1997-01-15 | $10.75 | $10.75 | 135,600 | — | — |
| 1997-01-14 | $10.78 | $10.78 | 209,800 | — | — |
| 1997-01-13 | $10.75 | $10.75 | 265,400 | — | — |
| 1997-01-10 | $10.88 | $10.88 | 664,600 | — | — |
| 1997-01-09 | $10.69 | $10.69 | 276,800 | — | — |
| 1997-01-08 | $10.75 | $10.75 | 636,400 | — | — |
| 1997-01-07 | $10.63 | $10.63 | 991,600 | — | — |
| 1997-01-06 | $9.81 | $9.81 | 90,000 | — | — |
| 1997-01-03 | $10.13 | $10.13 | 166,800 | — | — |
| 1997-01-02 | $10.38 | $10.38 | 100,800 | — | — |