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 | $10.04 | $15.24 | 189,582 | — | — |
| 1997-12-30 | $10.00 | $15.18 | 195,628 | — | — |
| 1997-12-29 | $9.73 | $14.76 | 525,130 | — | — |
| 1997-12-26 | $9.58 | $14.54 | 100,621 | — | — |
| 1997-12-24 | $9.60 | $14.56 | 174,899 | — | — |
| 1997-12-23 | $9.71 | $14.74 | 288,476 | — | — |
| 1997-12-22 | $9.77 | $14.83 | 425,372 | — | — |
| 1997-12-19 | $9.52 | $14.45 | 579,543 | — | — |
| 1997-12-18 | $9.42 | $14.30 | 206,856 | — | — |
| 1997-12-17 | $9.64 | $14.63 | 287,180 | — | — |
| 1997-12-16 | $9.68 | $14.70 | 205,129 | — | — |
| 1997-12-15 | $9.62 | $14.61 | 281,134 | — | — |
| 1997-12-12 | $9.33 | $14.17 | 933,228 | — | — |
| 1997-12-11 | $9.67 | $14.67 | 253,928 | — | — |
| 1997-12-10 | $9.88 | $15.00 | 186,559 | — | — |
| 1997-12-09 | $10.02 | $15.20 | 168,853 | — | — |
| 1997-12-08 | $10.03 | $15.22 | 342,457 | — | — |
| 1997-12-05 | $10.10 | $15.33 | 191,741 | — | — |
| 1997-12-04 | $9.84 | $14.94 | 545,858 | — | — |
| 1997-12-03 | $9.88 | $15.00 | 589,043 | — | — |
| 1997-12-02 | $9.91 | $15.05 | 437,896 | — | — |
| 1997-12-01 | $10.13 | $15.33 | 504,401 | — | — |
| 1997-11-28 | $9.75 | $14.76 | 91,552 | — | — |
| 1997-11-26 | $9.73 | $14.72 | 120,486 | — | — |
| 1997-11-25 | $9.70 | $14.68 | 311,796 | — | — |
| 1997-11-24 | $9.70 | $14.68 | 313,523 | — | — |
| 1997-11-21 | $9.97 | $15.09 | 215,061 | — | — |
| 1997-11-20 | $9.81 | $14.85 | 543,699 | — | — |
| 1997-11-19 | $9.87 | $14.94 | 123,941 | — | — |
| 1997-11-18 | $9.78 | $14.81 | 344,616 | — | — |
| 1997-11-17 | $9.80 | $14.83 | 478,058 | — | — |
| 1997-11-14 | $9.65 | $14.61 | 129,123 | — | — |
| 1997-11-13 | $9.57 | $14.48 | 285,453 | — | — |
| 1997-11-12 | $9.41 | $14.24 | 315,251 | — | — |
| 1997-11-11 | $9.60 | $14.52 | 582,998 | — | — |
| 1997-11-10 | $9.74 | $14.74 | 228,017 | — | — |
| 1997-11-07 | $9.58 | $14.50 | 304,022 | — | — |
| 1997-11-06 | $9.73 | $14.72 | 167,558 | — | — |
| 1997-11-05 | $9.77 | $14.78 | 438,760 | — | — |
| 1997-11-04 | $9.73 | $14.72 | 222,835 | — | — |
| 1997-11-03 | $9.75 | $14.76 | 404,643 | — | — |
| 1997-10-31 | $9.62 | $14.57 | 737,168 | — | — |
| 1997-10-30 | $9.33 | $14.13 | 748,396 | — | — |
| 1997-10-29 | $9.62 | $14.57 | 2,515,526 | — | — |
| 1997-10-28 | $9.70 | $14.68 | 1,166,427 | — | — |
| 1997-10-27 | $9.38 | $14.19 | 966,912 | — | — |
| 1997-10-24 | $9.96 | $15.07 | 675,413 | — | — |
| 1997-10-23 | $10.15 | $15.35 | 581,270 | — | — |
| 1997-10-22 | $10.39 | $15.73 | 339,866 | — | — |
| 1997-10-21 | $10.61 | $16.06 | 462,511 | — | — |
| 1997-10-20 | $10.87 | $16.45 | 735,872 | — | — |
| 1997-10-17 | $10.32 | $15.62 | 733,281 | — | — |
| 1997-10-16 | $10.29 | $15.57 | 725,076 | — | — |
| 1997-10-15 | $10.30 | $15.60 | 477,194 | — | — |
| 1997-10-14 | $10.15 | $15.35 | 1,393,148 | — | — |
| 1997-10-13 | $10.17 | $15.40 | 351,958 | — | — |
| 1997-10-10 | $9.88 | $14.96 | 572,633 | — | — |
| 1997-10-09 | $9.93 | $15.03 | 310,932 | — | — |
| 1997-10-08 | $9.77 | $14.78 | 245,723 | — | — |
| 1997-10-07 | $9.94 | $15.05 | 510,015 | — | — |
| 1997-10-06 | $9.71 | $14.70 | 247,018 | — | — |
| 1997-10-03 | $9.77 | $14.78 | 495,332 | — | — |
| 1997-10-02 | $9.80 | $14.83 | 305,750 | — | — |
| 1997-10-01 | $9.67 | $14.63 | 1,138,788 | — | — |
| 1997-09-30 | $9.52 | $14.41 | 305,750 | — | — |
| 1997-09-29 | $9.60 | $14.52 | 448,260 | — | — |
| 1997-09-26 | $9.58 | $14.50 | 416,735 | — | — |
| 1997-09-25 | $9.58 | $14.50 | 510,015 | — | — |
| 1997-09-24 | $9.81 | $14.85 | 551,472 | — | — |
| 1997-09-23 | $9.71 | $14.70 | 682,755 | — | — |
| 1997-09-22 | $9.87 | $14.94 | 506,560 | — | — |
| 1997-09-19 | $10.00 | $15.14 | 548,018 | — | — |
| 1997-09-18 | $10.13 | $15.33 | 518,652 | — | — |
| 1997-09-17 | $10.10 | $15.29 | 419,326 | — | — |
| 1997-09-16 | $10.12 | $15.31 | 504,833 | — | — |
| 1997-09-15 | $9.84 | $14.89 | 308,773 | — | — |
| 1997-09-12 | $9.93 | $15.03 | 585,589 | — | — |
| 1997-09-11 | $9.87 | $14.94 | 523,834 | — | — |
| 1997-09-10 | $10.00 | $15.14 | 445,237 | — | — |
| 1997-09-09 | $10.17 | $15.40 | 347,207 | — | — |
| 1997-09-08 | $10.25 | $15.51 | 511,310 | — | — |
| 1997-09-05 | $10.28 | $15.55 | 290,635 | — | — |
| 1997-09-04 | $10.49 | $15.88 | 204,265 | — | — |
| 1997-09-03 | $10.43 | $15.79 | 374,414 | — | — |
| 1997-09-02 | $10.33 | $15.64 | 237,518 | — | — |
| 1997-08-29 | $10.22 | $15.42 | 214,198 | — | — |
| 1997-08-28 | $10.28 | $15.51 | 244,427 | — | — |
| 1997-08-27 | $10.29 | $15.53 | 351,958 | — | — |
| 1997-08-26 | $10.30 | $15.55 | 539,381 | — | — |
| 1997-08-25 | $10.48 | $15.81 | 134,737 | — | — |
| 1997-08-22 | $10.38 | $15.66 | 218,084 | — | — |
| 1997-08-21 | $10.32 | $15.57 | 206,424 | — | — |
| 1997-08-20 | $10.41 | $15.70 | 275,520 | — | — |
| 1997-08-19 | $10.39 | $15.68 | 275,088 | — | — |
| 1997-08-18 | $10.22 | $15.42 | 467,694 | — | — |
| 1997-08-15 | $10.07 | $15.20 | 434,009 | — | — |
| 1997-08-14 | $10.41 | $15.70 | 270,770 | — | — |
| 1997-08-13 | $10.39 | $15.68 | 620,137 | — | — |
| 1997-08-12 | $10.39 | $15.68 | 556,223 | — | — |
| 1997-08-11 | $10.78 | $16.27 | 153,739 | — | — |
| 1997-08-08 | $10.57 | $15.94 | 628,342 | — | — |
| 1997-08-07 | $10.70 | $16.14 | 348,503 | — | — |
| 1997-08-06 | $10.85 | $16.38 | 376,141 | — | — |
| 1997-08-05 | $10.68 | $16.12 | 233,631 | — | — |
| 1997-08-04 | $10.67 | $16.10 | 380,892 | — | — |
| 1997-08-01 | $10.57 | $15.94 | 513,470 | — | — |
| 1997-07-31 | $10.52 | $15.88 | 234,063 | — | — |
| 1997-07-30 | $10.46 | $15.79 | 348,503 | — | — |
| 1997-07-29 | $10.17 | $15.35 | 129,987 | — | — |
| 1997-07-28 | $10.06 | $15.18 | 423,213 | — | — |
| 1997-07-25 | $10.23 | $15.44 | 211,607 | — | — |
| 1997-07-24 | $10.30 | $15.55 | 195,196 | — | — |
| 1997-07-23 | $10.30 | $15.55 | 271,202 | — | — |
| 1997-07-22 | $10.17 | $15.35 | 289,771 | — | — |
| 1997-07-21 | $9.93 | $14.98 | 366,209 | — | — |
| 1997-07-18 | $9.94 | $15.01 | 265,588 | — | — |
| 1997-07-17 | $10.02 | $15.11 | 306,182 | — | — |
| 1997-07-16 | $10.04 | $15.16 | 316,114 | — | — |
| 1997-07-15 | $10.12 | $15.27 | 409,826 | — | — |
| 1997-07-14 | $10.04 | $15.16 | 599,408 | — | — |
| 1997-07-11 | $10.03 | $15.14 | 661,162 | — | — |
| 1997-07-10 | $9.75 | $14.72 | 577,383 | — | — |
| 1997-07-09 | $9.70 | $14.63 | 656,844 | — | — |
| 1997-07-08 | $9.67 | $14.59 | 307,909 | — | — |
| 1997-07-07 | $9.73 | $14.68 | 276,816 | — | — |
| 1997-07-03 | $9.84 | $14.85 | 193,037 | — | — |
| 1997-07-02 | $9.73 | $14.68 | 188,287 | — | — |
| 1997-07-01 | $9.58 | $14.46 | 349,367 | — | — |
| 1997-06-30 | $9.68 | $14.61 | 343,321 | — | — |
| 1997-06-27 | $9.65 | $14.57 | 116,168 | — | — |
| 1997-06-26 | $9.49 | $14.33 | 340,730 | — | — |
| 1997-06-25 | $9.61 | $14.50 | 389,529 | — | — |
| 1997-06-24 | $9.73 | $14.68 | 389,529 | — | — |
| 1997-06-23 | $9.55 | $14.42 | 348,935 | — | — |
| 1997-06-20 | $9.67 | $14.59 | 455,170 | — | — |
| 1997-06-19 | $9.78 | $14.76 | 614,954 | — | — |
| 1997-06-18 | $9.64 | $14.55 | 447,828 | — | — |
| 1997-06-17 | $9.70 | $14.63 | 415,872 | — | — |
| 1997-06-16 | $9.73 | $14.68 | 517,356 | — | — |
| 1997-06-13 | $9.67 | $14.59 | 728,531 | — | — |
| 1997-06-12 | $9.70 | $14.63 | 819,219 | — | — |
| 1997-06-11 | $9.67 | $14.59 | 684,914 | — | — |
| 1997-06-10 | $9.67 | $14.59 | 783,808 | — | — |
| 1997-06-09 | $9.99 | $15.07 | 434,009 | — | — |
| 1997-06-06 | $9.84 | $14.85 | 700,029 | — | — |
| 1997-06-05 | $9.61 | $14.50 | 963,889 | — | — |
| 1997-06-04 | $9.52 | $14.37 | 358,436 | — | — |
| 1997-06-03 | $9.41 | $14.20 | 568,315 | — | — |
| 1997-06-02 | $9.55 | $14.37 | 452,147 | — | — |
| 1997-05-30 | $9.49 | $14.28 | 529,880 | — | — |
| 1997-05-29 | $9.32 | $14.02 | 767,829 | — | — |
| 1997-05-28 | $9.26 | $13.94 | 829,152 | — | — |
| 1997-05-27 | $9.20 | $13.85 | 1,222,567 | — | — |
| 1997-05-23 | $9.09 | $13.67 | 655,548 | — | — |
| 1997-05-22 | $9.12 | $13.72 | 1,042,486 | — | — |
| 1997-05-21 | $9.06 | $13.63 | 340,298 | — | — |
| 1997-05-20 | $9.09 | $13.67 | 332,093 | — | — |
| 1997-05-19 | $8.97 | $13.50 | 226,289 | — | — |
| 1997-05-16 | $9.06 | $13.63 | 682,323 | — | — |
| 1997-05-15 | $8.92 | $13.41 | 621,864 | — | — |
| 1997-05-14 | $8.92 | $13.41 | 941,001 | — | — |
| 1997-05-13 | $8.94 | $13.46 | 554,927 | — | — |
| 1997-05-12 | $8.89 | $13.37 | 675,413 | — | — |
| 1997-05-09 | $8.83 | $13.28 | 630,069 | — | — |
| 1997-05-08 | $8.74 | $13.15 | 280,703 | — | — |
| 1997-05-07 | $8.83 | $13.28 | 442,646 | — | — |
| 1997-05-06 | $8.94 | $13.46 | 766,102 | — | — |
| 1997-05-05 | $8.94 | $13.46 | 920,272 | — | — |
| 1997-05-02 | $8.68 | $13.07 | 1,302,891 | — | — |
| 1997-05-01 | $8.34 | $12.54 | 942,729 | — | — |
| 1997-04-30 | $8.65 | $13.02 | 1,387,102 | — | — |
| 1997-04-29 | $8.34 | $12.54 | 331,229 | — | — |
| 1997-04-28 | $8.16 | $12.28 | 586,020 | — | — |
| 1997-04-25 | $8.22 | $12.37 | 431,418 | — | — |
| 1997-04-24 | $8.08 | $12.15 | 269,906 | — | — |
| 1997-04-23 | $7.99 | $12.02 | 785,103 | — | — |
| 1997-04-22 | $7.90 | $11.89 | 284,589 | — | — |
| 1997-04-21 | $7.76 | $11.67 | 210,311 | — | — |
| 1997-04-18 | $7.87 | $11.85 | 219,812 | — | — |
| 1997-04-17 | $7.73 | $11.63 | 374,846 | — | — |
| 1997-04-16 | $7.70 | $11.58 | 335,979 | — | — |
| 1997-04-15 | $7.55 | $11.37 | 131,282 | — | — |
| 1997-04-14 | $7.41 | $11.15 | 407,235 | — | — |
| 1997-04-11 | $7.44 | $11.19 | 244,859 | — | — |
| 1997-04-10 | $7.76 | $11.67 | 239,677 | — | — |
| 1997-04-09 | $7.70 | $11.58 | 317,842 | — | — |
| 1997-04-08 | $7.67 | $11.54 | 479,354 | — | — |
| 1997-04-07 | $7.70 | $11.58 | 258,246 | — | — |
| 1997-04-04 | $7.64 | $11.50 | 635,251 | — | — |
| 1997-04-03 | $7.38 | $11.11 | 471,148 | — | — |
| 1997-04-02 | $7.18 | $10.80 | 537,653 | — | — |
| 1997-04-01 | $7.24 | $10.89 | 249,177 | — | — |
| 1997-03-31 | $7.27 | $10.93 | 174,899 | — | — |
| 1997-03-27 | $7.32 | $11.02 | 139,488 | — | — |
| 1997-03-26 | $7.47 | $11.24 | 191,310 | — | — |
| 1997-03-25 | $7.58 | $11.41 | 394,279 | — | — |
| 1997-03-24 | $7.44 | $11.19 | 110,985 | — | — |
| 1997-03-21 | $7.38 | $11.11 | 308,341 | — | — |
| 1997-03-20 | $7.47 | $11.24 | 242,700 | — | — |
| 1997-03-19 | $7.47 | $11.24 | 382,187 | — | — |
| 1997-03-18 | $7.58 | $11.41 | 215,061 | — | — |
| 1997-03-17 | $7.50 | $11.28 | 386,938 | — | — |
| 1997-03-14 | $7.58 | $11.41 | 256,519 | — | — |
| 1997-03-13 | $7.53 | $11.32 | 324,319 | — | — |
| 1997-03-12 | $7.73 | $11.63 | 204,697 | — | — |
| 1997-03-11 | $7.67 | $11.54 | 164,967 | — | — |
| 1997-03-10 | $7.70 | $11.58 | 160,648 | — | — |
| 1997-03-07 | $7.58 | $11.41 | 394,711 | — | — |
| 1997-03-06 | $7.55 | $11.37 | 199,947 | — | — |
| 1997-03-05 | $7.61 | $11.45 | 462,943 | — | — |
| 1997-03-04 | $7.55 | $11.37 | 449,556 | — | — |
| 1997-03-03 | $7.61 | $11.41 | 224,130 | — | — |
| 1997-02-28 | $7.55 | $11.32 | 178,786 | — | — |
| 1997-02-27 | $7.61 | $11.41 | 327,774 | — | — |
| 1997-02-26 | $7.76 | $11.63 | 288,476 | — | — |
| 1997-02-25 | $7.79 | $11.67 | 303,159 | — | — |
| 1997-02-24 | $7.73 | $11.58 | 240,109 | — | — |
| 1997-02-21 | $7.73 | $11.58 | 335,547 | — | — |
| 1997-02-20 | $7.76 | $11.63 | 307,477 | — | — |
| 1997-02-19 | $7.82 | $11.71 | 317,410 | — | — |
| 1997-02-18 | $7.87 | $11.80 | 385,210 | — | — |
| 1997-02-14 | $7.79 | $11.67 | 143,806 | — | — |
| 1997-02-13 | $7.70 | $11.54 | 362,754 | — | — |
| 1997-02-12 | $7.61 | $11.41 | 530,744 | — | — |
| 1997-02-11 | $7.53 | $11.28 | 350,230 | — | — |
| 1997-02-10 | $7.55 | $11.32 | 342,457 | — | — |
| 1997-02-07 | $7.55 | $11.32 | 228,017 | — | — |
| 1997-02-06 | $7.44 | $11.15 | 323,024 | — | — |
| 1997-02-05 | $7.41 | $11.11 | 538,517 | — | — |
| 1997-02-04 | $7.58 | $11.37 | 793,740 | — | — |
| 1997-02-03 | $7.64 | $11.45 | 744,509 | — | — |
| 1997-01-31 | $7.64 | $11.45 | 753,578 | — | — |
| 1997-01-30 | $7.53 | $11.28 | 1,304,619 | — | — |
| 1997-01-29 | $7.18 | $10.76 | 700,893 | — | — |
| 1997-01-28 | $7.03 | $10.54 | 1,405,672 | — | — |
| 1997-01-27 | $6.95 | $10.41 | 1,145,698 | — | — |
| 1997-01-24 | $6.89 | $10.33 | 4,451,942 | — | — |
| 1997-01-23 | $6.40 | $9.59 | 1,596,549 | — | — |
| 1997-01-22 | $6.54 | $9.81 | 768,693 | — | — |
| 1997-01-21 | $6.60 | $9.89 | 1,082,216 | — | — |
| 1997-01-20 | $6.63 | $9.94 | 134,737 | — | — |
| 1997-01-17 | $6.60 | $9.89 | 363,618 | — | — |
| 1997-01-16 | $6.60 | $9.89 | 395,143 | — | — |
| 1997-01-15 | $6.57 | $9.85 | 254,792 | — | — |
| 1997-01-14 | $6.63 | $9.94 | 213,334 | — | — |
| 1997-01-13 | $6.66 | $9.98 | 434,873 | — | — |
| 1997-01-10 | $6.63 | $9.94 | 287,612 | — | — |
| 1997-01-09 | $6.63 | $9.94 | 584,725 | — | — |
| 1997-01-08 | $6.60 | $9.89 | 230,176 | — | — |
| 1997-01-07 | $6.57 | $9.85 | 396,438 | — | — |
| 1997-01-06 | $6.51 | $9.76 | 81,620 | — | — |
| 1997-01-03 | $6.48 | $9.72 | 424,509 | — | — |
| 1997-01-02 | $6.54 | $9.81 | 581,270 | — | — |