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 | $15.44 | $20.02 | 216,323 | — | — |
| 1997-12-30 | $15.81 | $20.50 | 284,335 | — | — |
| 1997-12-29 | $15.21 | $19.73 | 248,793 | — | — |
| 1997-12-26 | $15.21 | $19.73 | 31,593 | — | — |
| 1997-12-24 | $15.27 | $19.80 | 48,267 | — | — |
| 1997-12-23 | $15.33 | $19.88 | 366,828 | — | — |
| 1997-12-22 | $15.44 | $20.02 | 41,246 | — | — |
| 1997-12-19 | $15.47 | $20.06 | 414,217 | — | — |
| 1997-12-18 | $15.57 | $20.19 | 951,295 | — | — |
| 1997-12-17 | $15.61 | $20.25 | 306,275 | — | — |
| 1997-12-16 | $15.55 | $20.17 | 493,199 | — | — |
| 1997-12-15 | $15.73 | $20.39 | 470,821 | — | — |
| 1997-12-12 | $15.35 | $19.91 | 169,373 | — | — |
| 1997-12-11 | $15.33 | $19.88 | 264,151 | — | — |
| 1997-12-10 | $15.35 | $19.91 | 503,291 | — | — |
| 1997-12-09 | $15.24 | $19.77 | 180,781 | — | — |
| 1997-12-08 | $15.21 | $19.73 | 315,489 | — | — |
| 1997-12-05 | $15.13 | $19.62 | 286,090 | — | — |
| 1997-12-04 | $14.74 | $19.12 | 261,518 | — | — |
| 1997-12-03 | $14.76 | $19.14 | 260,202 | — | — |
| 1997-12-02 | $14.81 | $19.21 | 318,561 | — | — |
| 1997-12-01 | $14.59 | $18.92 | 592,365 | — | — |
| 1997-11-28 | $14.19 | $18.40 | 29,838 | — | — |
| 1997-11-26 | $14.07 | $18.25 | 125,055 | — | — |
| 1997-11-25 | $13.87 | $17.99 | 282,580 | — | — |
| 1997-11-24 | $13.51 | $17.46 | 170,009 | — | — |
| 1997-11-21 | $13.62 | $17.60 | 103,664 | — | — |
| 1997-11-20 | $13.76 | $17.78 | 284,730 | — | — |
| 1997-11-19 | $13.27 | $17.15 | 400,373 | — | — |
| 1997-11-18 | $13.05 | $16.87 | 61,277 | — | — |
| 1997-11-17 | $13.05 | $16.87 | 80,167 | — | — |
| 1997-11-14 | $12.97 | $16.76 | 127,161 | — | — |
| 1997-11-13 | $12.97 | $16.76 | 246,029 | — | — |
| 1997-11-12 | $12.97 | $16.76 | 84,774 | — | — |
| 1997-11-11 | $13.10 | $16.94 | 226,678 | — | — |
| 1997-11-10 | $12.98 | $16.77 | 288,877 | — | — |
| 1997-11-07 | $13.00 | $16.80 | 125,318 | — | — |
| 1997-11-06 | $13.01 | $16.82 | 62,659 | — | — |
| 1997-11-05 | $13.05 | $16.87 | 236,814 | — | — |
| 1997-11-04 | $12.97 | $16.76 | 117,486 | — | — |
| 1997-11-03 | $13.08 | $16.90 | 495,744 | — | — |
| 1997-10-31 | $12.70 | $16.41 | 204,563 | — | — |
| 1997-10-30 | $12.64 | $16.34 | 231,286 | — | — |
| 1997-10-29 | $12.81 | $16.55 | 143,747 | — | — |
| 1997-10-28 | $12.67 | $16.38 | 181,527 | — | — |
| 1997-10-27 | $12.53 | $16.20 | 220,228 | — | — |
| 1997-10-24 | $12.97 | $16.76 | 478,236 | — | — |
| 1997-10-23 | $12.62 | $16.31 | 381,483 | — | — |
| 1997-10-22 | $12.64 | $16.34 | 127,161 | — | — |
| 1997-10-21 | $12.60 | $16.29 | 696,161 | — | — |
| 1997-10-20 | $12.59 | $16.27 | 107,810 | — | — |
| 1997-10-17 | $12.64 | $16.34 | 98,596 | — | — |
| 1997-10-16 | $12.72 | $16.45 | 316,521 | — | — |
| 1997-10-15 | $12.91 | $16.69 | 281,044 | — | — |
| 1997-10-14 | $12.62 | $16.31 | 158,951 | — | — |
| 1997-10-13 | $12.64 | $16.34 | 311,913 | — | — |
| 1997-10-10 | $12.53 | $16.20 | 91,224 | — | — |
| 1997-10-09 | $12.51 | $16.17 | 178,302 | — | — |
| 1997-10-08 | $12.59 | $16.27 | 217,925 | — | — |
| 1997-10-07 | $12.64 | $16.34 | 133,611 | — | — |
| 1997-10-06 | $12.53 | $16.20 | 131,308 | — | — |
| 1997-10-03 | $12.62 | $16.31 | 70,491 | — | — |
| 1997-10-02 | $12.59 | $16.27 | 152,501 | — | — |
| 1997-10-01 | $12.70 | $16.41 | 187,977 | — | — |
| 1997-09-30 | $12.78 | $16.52 | 94,910 | — | — |
| 1997-09-29 | $12.83 | $16.59 | 114,721 | — | — |
| 1997-09-26 | $12.67 | $16.38 | 186,134 | — | — |
| 1997-09-25 | $12.78 | $16.52 | 139,140 | — | — |
| 1997-09-24 | $12.64 | $16.34 | 164,480 | — | — |
| 1997-09-23 | $12.86 | $16.62 | 140,983 | — | — |
| 1997-09-22 | $12.91 | $16.69 | 129,004 | — | — |
| 1997-09-19 | $12.72 | $16.45 | 176,920 | — | — |
| 1997-09-18 | $12.72 | $16.45 | 582,361 | — | — |
| 1997-09-17 | $12.81 | $16.55 | 481,001 | — | — |
| 1997-09-16 | $12.40 | $16.03 | 475,472 | — | — |
| 1997-09-15 | $12.59 | $16.27 | 439,535 | — | — |
| 1997-09-12 | $12.10 | $15.64 | 652,392 | — | — |
| 1997-09-11 | $11.67 | $15.08 | 348,311 | — | — |
| 1997-09-10 | $11.69 | $15.12 | 409,127 | — | — |
| 1997-09-09 | $11.64 | $14.99 | 297,631 | — | — |
| 1997-09-08 | $11.75 | $15.13 | 318,824 | — | — |
| 1997-09-05 | $11.80 | $15.20 | 98,135 | — | — |
| 1997-09-04 | $11.80 | $15.20 | 145,129 | — | — |
| 1997-09-03 | $11.83 | $15.23 | 291,641 | — | — |
| 1997-09-02 | $11.67 | $15.02 | 375,033 | — | — |
| 1997-08-29 | $11.69 | $15.06 | 430,781 | — | — |
| 1997-08-28 | $11.56 | $14.88 | 178,302 | — | — |
| 1997-08-27 | $11.39 | $14.67 | 200,878 | — | — |
| 1997-08-26 | $11.42 | $14.71 | 106,889 | — | — |
| 1997-08-25 | $11.26 | $14.50 | 153,423 | — | — |
| 1997-08-22 | $11.15 | $14.36 | 257,087 | — | — |
| 1997-08-21 | $11.16 | $14.38 | 507,262 | — | — |
| 1997-08-20 | $11.04 | $14.22 | 210,553 | — | — |
| 1997-08-19 | $11.21 | $14.43 | 226,218 | — | — |
| 1997-08-18 | $11.25 | $14.48 | 90,764 | — | — |
| 1997-08-15 | $11.39 | $14.67 | 298,552 | — | — |
| 1997-08-14 | $11.34 | $14.60 | 89,842 | — | — |
| 1997-08-13 | $11.39 | $14.67 | 266,301 | — | — |
| 1997-08-12 | $11.37 | $14.64 | 149,737 | — | — |
| 1997-08-11 | $11.39 | $14.67 | 251,558 | — | — |
| 1997-08-08 | $11.48 | $14.78 | 98,596 | — | — |
| 1997-08-07 | $11.48 | $14.78 | 139,601 | — | — |
| 1997-08-06 | $11.50 | $14.81 | 327,117 | — | — |
| 1997-08-05 | $11.39 | $14.67 | 569,000 | — | — |
| 1997-08-04 | $11.45 | $14.74 | 218,385 | — | — |
| 1997-08-01 | $11.56 | $14.88 | 652,852 | — | — |
| 1997-07-31 | $11.61 | $14.95 | 366,279 | — | — |
| 1997-07-30 | $11.35 | $14.62 | 300,395 | — | — |
| 1997-07-29 | $11.18 | $14.39 | 240,500 | — | — |
| 1997-07-28 | $11.18 | $14.39 | 298,552 | — | — |
| 1997-07-25 | $11.07 | $14.25 | 246,490 | — | — |
| 1997-07-24 | $10.84 | $13.96 | 122,093 | — | — |
| 1997-07-23 | $10.80 | $13.90 | 401,755 | — | — |
| 1997-07-22 | $10.66 | $13.73 | 431,242 | — | — |
| 1997-07-21 | $10.77 | $13.87 | 193,045 | — | — |
| 1997-07-18 | $10.77 | $13.87 | 636,727 | — | — |
| 1997-07-17 | $10.66 | $13.73 | 651,009 | — | — |
| 1997-07-16 | $10.50 | $13.52 | 301,316 | — | — |
| 1997-07-15 | $10.39 | $13.38 | 194,888 | — | — |
| 1997-07-14 | $10.28 | $13.24 | 72,795 | — | — |
| 1997-07-11 | $10.20 | $13.14 | 141,444 | — | — |
| 1997-07-10 | $10.20 | $13.14 | 320,206 | — | — |
| 1997-07-09 | $10.07 | $12.96 | 649,627 | — | — |
| 1997-07-08 | $10.42 | $13.42 | 599,408 | — | — |
| 1997-07-07 | $10.04 | $12.93 | 78,324 | — | — |
| 1997-07-03 | $10.17 | $13.10 | 23,958 | — | — |
| 1997-07-02 | $10.17 | $13.10 | 142,826 | — | — |
| 1997-07-01 | $10.07 | $12.96 | 231,286 | — | — |
| 1997-06-30 | $9.82 | $12.65 | 221,150 | — | — |
| 1997-06-27 | $10.15 | $13.07 | 88,921 | — | — |
| 1997-06-26 | $10.26 | $13.21 | 56,209 | — | — |
| 1997-06-25 | $10.36 | $13.35 | 392,541 | — | — |
| 1997-06-24 | $10.26 | $13.21 | 99,978 | — | — |
| 1997-06-23 | $10.09 | $13.00 | 73,256 | — | — |
| 1997-06-20 | $10.15 | $13.07 | 251,097 | — | — |
| 1997-06-19 | $10.26 | $13.21 | 97,214 | — | — |
| 1997-06-18 | $10.39 | $13.38 | 260,772 | — | — |
| 1997-06-17 | $10.15 | $13.07 | 228,982 | — | — |
| 1997-06-16 | $10.15 | $13.07 | 1,659,084 | — | — |
| 1997-06-13 | $10.09 | $13.00 | 1,276,218 | — | — |
| 1997-06-12 | $9.96 | $12.82 | 316,981 | — | — |
| 1997-06-11 | $9.85 | $12.68 | 305,924 | — | — |
| 1997-06-10 | $9.63 | $12.40 | 226,218 | — | — |
| 1997-06-09 | $9.60 | $12.37 | 292,102 | — | — |
| 1997-06-06 | $9.58 | $12.33 | 193,045 | — | — |
| 1997-06-05 | $9.63 | $12.40 | 280,123 | — | — |
| 1997-06-04 | $9.58 | $12.27 | 155,266 | — | — |
| 1997-06-03 | $9.52 | $12.21 | 87,999 | — | — |
| 1997-06-02 | $9.44 | $12.10 | 89,842 | — | — |
| 1997-05-30 | $9.50 | $12.17 | 154,805 | — | — |
| 1997-05-29 | $9.50 | $12.17 | 265,380 | — | — |
| 1997-05-28 | $9.52 | $12.21 | 669,439 | — | — |
| 1997-05-27 | $9.58 | $12.27 | 118,407 | — | — |
| 1997-05-23 | $9.69 | $12.41 | 21,194 | — | — |
| 1997-05-22 | $9.69 | $12.41 | 368,122 | — | — |
| 1997-05-21 | $9.88 | $12.66 | 237,275 | — | — |
| 1997-05-20 | $9.79 | $12.55 | 181,988 | — | — |
| 1997-05-19 | $9.58 | $12.27 | 96,292 | — | — |
| 1997-05-16 | $9.77 | $12.52 | 74,177 | — | — |
| 1997-05-15 | $9.77 | $12.52 | 52,984 | — | — |
| 1997-05-14 | $9.82 | $12.59 | 45,612 | — | — |
| 1997-05-13 | $9.93 | $12.73 | 62,198 | — | — |
| 1997-05-12 | $9.93 | $12.73 | 80,627 | — | — |
| 1997-05-09 | $9.85 | $12.62 | 98,596 | — | — |
| 1997-05-08 | $9.85 | $12.62 | 108,732 | — | — |
| 1997-05-07 | $9.85 | $12.62 | 641,795 | — | — |
| 1997-05-06 | $9.93 | $12.73 | 49,759 | — | — |
| 1997-05-05 | $10.04 | $12.87 | 44,691 | — | — |
| 1997-05-02 | $9.82 | $12.59 | 969,373 | — | — |
| 1997-05-01 | $9.92 | $12.71 | 59,434 | — | — |
| 1997-04-30 | $9.82 | $12.59 | 146,512 | — | — |
| 1997-04-29 | $9.79 | $12.55 | 87,078 | — | — |
| 1997-04-28 | $9.69 | $12.41 | 3,389,580 | — | — |
| 1997-04-25 | $9.63 | $12.34 | 195,810 | — | — |
| 1997-04-24 | $9.77 | $12.52 | 510,487 | — | — |
| 1997-04-23 | $9.66 | $12.38 | 165,402 | — | — |
| 1997-04-22 | $9.50 | $12.17 | 53,445 | — | — |
| 1997-04-21 | $9.50 | $12.17 | 121,632 | — | — |
| 1997-04-18 | $9.39 | $12.03 | 149,737 | — | — |
| 1997-04-17 | $9.39 | $12.03 | 83,853 | — | — |
| 1997-04-16 | $9.25 | $11.86 | 398,069 | — | — |
| 1997-04-15 | $9.33 | $11.96 | 172,312 | — | — |
| 1997-04-14 | $9.39 | $12.03 | 149,737 | — | — |
| 1997-04-11 | $9.47 | $12.14 | 180,145 | — | — |
| 1997-04-10 | $9.63 | $12.34 | 391,619 | — | — |
| 1997-04-09 | $9.66 | $12.38 | 38,240 | — | — |
| 1997-04-08 | $9.77 | $12.52 | 191,202 | — | — |
| 1997-04-07 | $9.63 | $12.34 | 87,538 | — | — |
| 1997-04-04 | $9.55 | $12.24 | 108,271 | — | — |
| 1997-04-03 | $9.55 | $12.24 | 94,910 | — | — |
| 1997-04-02 | $9.55 | $12.24 | 120,711 | — | — |
| 1997-04-01 | $9.66 | $12.38 | 346,929 | — | — |
| 1997-03-31 | $9.90 | $12.69 | 106,428 | — | — |
| 1997-03-27 | $10.17 | $13.04 | 40,083 | — | — |
| 1997-03-26 | $10.26 | $13.14 | 72,334 | — | — |
| 1997-03-25 | $10.45 | $13.39 | 117,486 | — | — |
| 1997-03-24 | $10.20 | $13.07 | 80,627 | — | — |
| 1997-03-21 | $10.31 | $13.21 | 23,036 | — | — |
| 1997-03-20 | $10.31 | $13.21 | 33,172 | — | — |
| 1997-03-19 | $10.36 | $13.28 | 70,031 | — | — |
| 1997-03-18 | $10.50 | $13.46 | 77,402 | — | — |
| 1997-03-17 | $10.50 | $13.46 | 138,219 | — | — |
| 1997-03-14 | $10.36 | $13.28 | 71,413 | — | — |
| 1997-03-13 | $10.43 | $13.37 | 221,150 | — | — |
| 1997-03-12 | $10.39 | $13.32 | 126,700 | — | — |
| 1997-03-11 | $10.34 | $13.25 | 251,558 | — | — |
| 1997-03-10 | $10.26 | $13.14 | 66,806 | — | — |
| 1997-03-07 | $10.31 | $13.21 | 56,209 | — | — |
| 1997-03-06 | $10.20 | $13.07 | 25,340 | — | — |
| 1997-03-05 | $10.30 | $13.20 | 37,780 | — | — |
| 1997-03-04 | $10.31 | $13.16 | 17,047 | — | — |
| 1997-03-03 | $10.20 | $13.02 | 100,439 | — | — |
| 1997-02-28 | $10.31 | $13.16 | 84,313 | — | — |
| 1997-02-27 | $10.50 | $13.40 | 307,306 | — | — |
| 1997-02-26 | $10.42 | $13.30 | 151,119 | — | — |
| 1997-02-25 | $10.39 | $13.26 | 52,523 | — | — |
| 1997-02-24 | $10.42 | $13.30 | 182,449 | — | — |
| 1997-02-21 | $10.47 | $13.36 | 42,387 | — | — |
| 1997-02-20 | $10.55 | $13.47 | 239,579 | — | — |
| 1997-02-19 | $10.83 | $13.81 | 330,342 | — | — |
| 1997-02-18 | $10.64 | $13.57 | 668,517 | — | — |
| 1997-02-14 | $10.50 | $13.40 | 137,297 | — | — |
| 1997-02-13 | $10.47 | $13.36 | 278,741 | — | — |
| 1997-02-12 | $10.53 | $13.43 | 254,783 | — | — |
| 1997-02-11 | $10.20 | $13.02 | 41,005 | — | — |
| 1997-02-10 | $10.23 | $13.05 | 151,119 | — | — |
| 1997-02-07 | $10.42 | $13.30 | 150,198 | — | — |
| 1997-02-06 | $10.12 | $12.91 | 205,024 | — | — |
| 1997-02-05 | $10.17 | $12.98 | 297,170 | — | — |
| 1997-02-04 | $10.15 | $12.95 | 200,417 | — | — |
| 1997-02-03 | $10.31 | $13.16 | 108,732 | — | — |
| 1997-01-31 | $10.28 | $13.12 | 175,077 | — | — |
| 1997-01-30 | $10.36 | $13.23 | 36,398 | — | — |
| 1997-01-29 | $10.31 | $13.16 | 76,020 | — | — |
| 1997-01-28 | $10.28 | $13.12 | 191,663 | — | — |
| 1997-01-27 | $10.20 | $13.02 | 92,146 | — | — |
| 1997-01-24 | $10.17 | $12.98 | 320,206 | — | — |
| 1997-01-23 | $10.31 | $13.16 | 218,385 | — | — |
| 1997-01-22 | $10.20 | $13.02 | 82,470 | — | — |
| 1997-01-21 | $10.20 | $13.02 | 252,019 | — | — |
| 1997-01-20 | $10.15 | $12.95 | 27,644 | — | — |
| 1997-01-17 | $10.12 | $12.91 | 742,694 | — | — |
| 1997-01-16 | $10.07 | $12.85 | 123,015 | — | — |
| 1997-01-15 | $10.20 | $13.02 | 122,554 | — | — |
| 1997-01-14 | $10.09 | $12.88 | 218,385 | — | — |
| 1997-01-13 | $9.71 | $12.40 | 48,376 | — | — |
| 1997-01-10 | $9.79 | $12.50 | 107,810 | — | — |
| 1997-01-09 | $9.93 | $12.67 | 321,128 | — | — |
| 1997-01-08 | $9.77 | $12.46 | 87,999 | — | — |
| 1997-01-07 | $9.74 | $12.43 | 83,853 | — | — |
| 1997-01-06 | $9.79 | $12.50 | 70,491 | — | — |
| 1997-01-03 | $9.69 | $12.36 | 265,840 | — | — |
| 1997-01-02 | $9.90 | $12.64 | 99,978 | — | — |