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 | $9.25 | $13.85 | 20,700 | — | — |
| 1997-12-30 | $9.50 | $14.22 | 11,700 | — | — |
| 1997-12-29 | $9.38 | $14.04 | 330,000 | — | — |
| 1997-12-26 | $9.19 | $13.76 | 7,600 | — | — |
| 1997-12-24 | $9.31 | $13.94 | 31,700 | — | — |
| 1997-12-23 | $9.38 | $14.04 | 14,100 | — | — |
| 1997-12-22 | $9.38 | $14.04 | 33,200 | — | — |
| 1997-12-19 | $9.38 | $14.04 | 9,200 | — | — |
| 1997-12-18 | $9.19 | $13.76 | 9,500 | — | — |
| 1997-12-17 | $9.06 | $13.57 | 72,500 | — | — |
| 1997-12-16 | $9.31 | $13.94 | 71,000 | — | — |
| 1997-12-15 | $9.38 | $14.04 | 40,800 | — | — |
| 1997-12-12 | $9.56 | $14.32 | 7,500 | — | — |
| 1997-12-11 | $9.56 | $14.32 | 5,700 | — | — |
| 1997-12-10 | $9.56 | $14.32 | 39,300 | — | — |
| 1997-12-09 | $9.75 | $14.60 | 36,500 | — | — |
| 1997-12-08 | $9.50 | $14.22 | 49,400 | — | — |
| 1997-12-05 | $10.00 | $14.97 | 37,900 | — | — |
| 1997-12-04 | $9.56 | $14.32 | 229,500 | — | — |
| 1997-12-03 | $9.50 | $14.22 | 78,300 | — | — |
| 1997-12-02 | $9.56 | $14.32 | 85,000 | — | — |
| 1997-12-01 | $10.00 | $14.97 | 51,800 | — | — |
| 1997-11-28 | $9.94 | $14.88 | 8,100 | — | — |
| 1997-11-26 | $9.94 | $14.88 | 28,400 | — | — |
| 1997-11-25 | $10.19 | $15.25 | 28,000 | — | — |
| 1997-11-24 | $10.38 | $15.53 | 43,500 | — | — |
| 1997-11-21 | $10.38 | $15.53 | 2,600 | — | — |
| 1997-11-20 | $10.25 | $15.35 | 25,400 | — | — |
| 1997-11-19 | $10.44 | $15.63 | 11,800 | — | — |
| 1997-11-18 | $10.38 | $15.53 | 39,500 | — | — |
| 1997-11-17 | $10.44 | $15.63 | 41,300 | — | — |
| 1997-11-14 | $10.44 | $15.63 | 33,700 | — | — |
| 1997-11-13 | $10.50 | $15.72 | 13,500 | — | — |
| 1997-11-12 | $10.38 | $15.53 | 15,200 | — | — |
| 1997-11-11 | $10.38 | $15.53 | 5,400 | — | — |
| 1997-11-10 | $10.44 | $15.63 | 14,900 | — | — |
| 1997-11-07 | $10.63 | $15.91 | 45,500 | — | — |
| 1997-11-06 | $10.69 | $16.00 | 5,800 | — | — |
| 1997-11-05 | $10.69 | $16.00 | 98,200 | — | — |
| 1997-11-04 | $10.88 | $16.28 | 74,200 | — | — |
| 1997-11-03 | $10.81 | $16.19 | 12,300 | — | — |
| 1997-10-31 | $10.50 | $15.72 | 51,500 | — | — |
| 1997-10-30 | $10.00 | $14.97 | 15,300 | — | — |
| 1997-10-29 | $10.50 | $15.72 | 17,000 | — | — |
| 1997-10-28 | $10.69 | $16.00 | 78,700 | — | — |
| 1997-10-27 | $11.00 | $16.47 | 17,200 | — | — |
| 1997-10-24 | $11.00 | $16.47 | 5,500 | — | — |
| 1997-10-23 | $11.00 | $16.47 | 17,200 | — | — |
| 1997-10-22 | $11.06 | $16.56 | 220,900 | — | — |
| 1997-10-21 | $11.00 | $16.47 | 8,300 | — | — |
| 1997-10-20 | $11.00 | $16.47 | 13,900 | — | — |
| 1997-10-17 | $11.13 | $16.66 | 5,000 | — | — |
| 1997-10-16 | $11.06 | $16.56 | 29,700 | — | — |
| 1997-10-15 | $10.94 | $16.38 | 16,700 | — | — |
| 1997-10-14 | $10.94 | $16.38 | 8,800 | — | — |
| 1997-10-13 | $10.69 | $16.00 | 18,100 | — | — |
| 1997-10-10 | $11.13 | $16.66 | 4,300 | — | — |
| 1997-10-09 | $11.13 | $16.43 | 26,100 | — | — |
| 1997-10-08 | $11.06 | $16.33 | 13,100 | — | — |
| 1997-10-07 | $11.13 | $16.43 | 5,400 | — | — |
| 1997-10-06 | $11.06 | $16.33 | 9,800 | — | — |
| 1997-10-03 | $11.06 | $16.33 | 2,300 | — | — |
| 1997-10-02 | $11.13 | $16.43 | 26,300 | — | — |
| 1997-10-01 | $11.25 | $16.61 | 7,400 | — | — |
| 1997-09-30 | $11.31 | $16.70 | 17,600 | — | — |
| 1997-09-29 | $11.13 | $16.43 | 4,700 | — | — |
| 1997-09-26 | $11.06 | $16.33 | 10,600 | — | — |
| 1997-09-25 | $11.06 | $16.33 | 16,500 | — | — |
| 1997-09-24 | $11.19 | $16.52 | 18,600 | — | — |
| 1997-09-23 | $11.00 | $16.24 | 10,800 | — | — |
| 1997-09-22 | $11.00 | $16.24 | 1,000 | — | — |
| 1997-09-19 | $11.06 | $16.33 | 40,900 | — | — |
| 1997-09-18 | $10.94 | $16.15 | 1,800 | — | — |
| 1997-09-17 | $10.88 | $16.06 | 25,100 | — | — |
| 1997-09-16 | $11.13 | $16.43 | 15,700 | — | — |
| 1997-09-15 | $11.38 | $16.79 | 6,700 | — | — |
| 1997-09-12 | $11.38 | $16.79 | 8,700 | — | — |
| 1997-09-11 | $11.38 | $16.79 | 19,700 | — | — |
| 1997-09-10 | $11.44 | $16.89 | 20,200 | — | — |
| 1997-09-09 | $11.13 | $16.43 | 4,100 | — | — |
| 1997-09-08 | $11.13 | $16.43 | 31,500 | — | — |
| 1997-09-05 | $11.13 | $16.43 | 25,800 | — | — |
| 1997-09-04 | $11.06 | $16.33 | 14,800 | — | — |
| 1997-09-03 | $11.00 | $16.24 | 26,800 | — | — |
| 1997-09-02 | $11.00 | $16.24 | 24,100 | — | — |
| 1997-08-29 | $10.88 | $16.06 | 7,900 | — | — |
| 1997-08-28 | $11.00 | $16.24 | 18,900 | — | — |
| 1997-08-27 | $11.00 | $16.24 | 35,800 | — | — |
| 1997-08-26 | $10.88 | $16.06 | 24,500 | — | — |
| 1997-08-25 | $10.69 | $15.78 | 206,600 | — | — |
| 1997-08-22 | $10.69 | $15.78 | 17,200 | — | — |
| 1997-08-21 | $11.00 | $16.24 | 113,000 | — | — |
| 1997-08-20 | $11.13 | $16.43 | 206,900 | — | — |
| 1997-08-19 | $10.19 | $15.04 | 78,300 | — | — |
| 1997-08-18 | $9.75 | $14.40 | 141,400 | — | — |
| 1997-08-15 | $9.13 | $13.47 | 14,000 | — | — |
| 1997-08-14 | $9.25 | $13.66 | 19,900 | — | — |
| 1997-08-13 | $9.13 | $13.47 | 28,300 | — | — |
| 1997-08-12 | $9.19 | $13.57 | 15,400 | — | — |
| 1997-08-11 | $9.38 | $13.84 | 34,100 | — | — |
| 1997-08-08 | $9.13 | $13.47 | 10,800 | — | — |
| 1997-08-07 | $9.25 | $13.66 | 12,900 | — | — |
| 1997-08-06 | $9.31 | $13.75 | 34,600 | — | — |
| 1997-08-05 | $9.25 | $13.66 | 19,500 | — | — |
| 1997-08-04 | $9.25 | $13.66 | 56,000 | — | — |
| 1997-08-01 | $8.81 | $13.01 | 65,500 | — | — |
| 1997-07-31 | $8.88 | $13.10 | 44,600 | — | — |
| 1997-07-30 | $8.63 | $12.73 | 51,600 | — | — |
| 1997-07-29 | $9.06 | $13.38 | 6,800 | — | — |
| 1997-07-28 | $9.00 | $13.29 | 26,100 | — | — |
| 1997-07-25 | $8.94 | $13.20 | 14,900 | — | — |
| 1997-07-24 | $8.94 | $13.20 | 20,900 | — | — |
| 1997-07-23 | $9.00 | $13.29 | 18,400 | — | — |
| 1997-07-22 | $9.00 | $13.29 | 30,100 | — | — |
| 1997-07-21 | $9.13 | $13.47 | 21,100 | — | — |
| 1997-07-18 | $9.19 | $13.57 | 32,500 | — | — |
| 1997-07-17 | $9.25 | $13.66 | 7,300 | — | — |
| 1997-07-16 | $9.19 | $13.57 | 31,800 | — | — |
| 1997-07-15 | $9.31 | $13.75 | 11,300 | — | — |
| 1997-07-14 | $9.31 | $13.75 | 56,100 | — | — |
| 1997-07-11 | $9.13 | $13.47 | 46,400 | — | — |
| 1997-07-10 | $9.25 | $13.43 | 88,200 | — | — |
| 1997-07-09 | $9.38 | $13.61 | 60,300 | — | — |
| 1997-07-08 | $9.44 | $13.70 | 51,700 | — | — |
| 1997-07-07 | $9.75 | $14.15 | 15,500 | — | — |
| 1997-07-03 | $9.75 | $14.15 | 28,100 | — | — |
| 1997-07-02 | $9.69 | $14.06 | 10,000 | — | — |
| 1997-07-01 | $9.69 | $14.06 | 18,100 | — | — |
| 1997-06-30 | $9.63 | $13.97 | 50,800 | — | — |
| 1997-06-27 | $9.56 | $13.88 | 20,200 | — | — |
| 1997-06-26 | $9.50 | $13.79 | 23,100 | — | — |
| 1997-06-25 | $9.38 | $13.61 | 82,300 | — | — |
| 1997-06-24 | $9.50 | $13.79 | 149,800 | — | — |
| 1997-06-23 | $9.75 | $14.15 | 425,800 | — | — |
| 1997-06-20 | $9.88 | $14.34 | 113,100 | — | — |
| 1997-06-19 | $10.13 | $14.70 | 49,400 | — | — |
| 1997-06-18 | $9.88 | $14.34 | 56,500 | — | — |
| 1997-06-17 | $10.13 | $14.70 | 65,900 | — | — |
| 1997-06-16 | $10.50 | $15.24 | 61,100 | — | — |
| 1997-06-13 | $10.25 | $14.88 | 34,500 | — | — |
| 1997-06-12 | $10.50 | $15.24 | 16,100 | — | — |
| 1997-06-11 | $10.13 | $14.70 | 24,600 | — | — |
| 1997-06-10 | $10.25 | $14.88 | 24,200 | — | — |
| 1997-06-09 | $10.25 | $14.88 | 15,800 | — | — |
| 1997-06-06 | $10.13 | $14.70 | 14,500 | — | — |
| 1997-06-05 | $9.88 | $14.34 | 20,100 | — | — |
| 1997-06-04 | $10.00 | $14.52 | 13,700 | — | — |
| 1997-06-03 | $10.13 | $14.70 | 18,600 | — | — |
| 1997-06-02 | $10.25 | $14.88 | 35,600 | — | — |
| 1997-05-30 | $9.88 | $14.34 | 8,500 | — | — |
| 1997-05-29 | $10.13 | $14.70 | 26,100 | — | — |
| 1997-05-28 | $10.13 | $14.70 | 43,000 | — | — |
| 1997-05-27 | $10.25 | $14.88 | 10,800 | — | — |
| 1997-05-23 | $10.38 | $15.06 | 13,200 | — | — |
| 1997-05-22 | $10.13 | $14.70 | 6,200 | — | — |
| 1997-05-21 | $10.25 | $14.88 | 23,900 | — | — |
| 1997-05-20 | $10.00 | $14.52 | 22,300 | — | — |
| 1997-05-19 | $9.88 | $14.34 | 20,500 | — | — |
| 1997-05-16 | $9.88 | $14.34 | 28,700 | — | — |
| 1997-05-15 | $9.88 | $14.34 | 11,100 | — | — |
| 1997-05-14 | $10.00 | $14.52 | 6,600 | — | — |
| 1997-05-13 | $10.00 | $14.52 | 10,300 | — | — |
| 1997-05-12 | $10.13 | $14.70 | 8,500 | — | — |
| 1997-05-09 | $10.25 | $14.88 | 16,600 | — | — |
| 1997-05-08 | $9.88 | $14.34 | 24,500 | — | — |
| 1997-05-07 | $10.00 | $14.52 | 6,600 | — | — |
| 1997-05-06 | $10.00 | $14.52 | 62,200 | — | — |
| 1997-05-05 | $10.38 | $15.06 | 10,700 | — | — |
| 1997-05-02 | $10.25 | $14.88 | 21,800 | — | — |
| 1997-05-01 | $10.13 | $14.70 | 3,700 | — | — |
| 1997-04-30 | $10.00 | $14.52 | 26,600 | — | — |
| 1997-04-29 | $9.88 | $14.34 | 33,500 | — | — |
| 1997-04-28 | $10.13 | $14.70 | 26,100 | — | — |
| 1997-04-25 | $10.13 | $14.70 | 11,100 | — | — |
| 1997-04-24 | $10.25 | $14.88 | 5,000 | — | — |
| 1997-04-23 | $10.25 | $14.88 | 13,900 | — | — |
| 1997-04-22 | $10.25 | $14.88 | 18,400 | — | — |
| 1997-04-21 | $10.00 | $14.52 | 30,500 | — | — |
| 1997-04-18 | $9.88 | $14.34 | 10,600 | — | — |
| 1997-04-17 | $10.00 | $14.52 | 51,600 | — | — |
| 1997-04-16 | $10.13 | $14.70 | 36,700 | — | — |
| 1997-04-15 | $10.75 | $15.61 | 18,400 | — | — |
| 1997-04-14 | $10.88 | $15.79 | 26,800 | — | — |
| 1997-04-11 | $10.88 | $15.79 | 10,500 | — | — |
| 1997-04-10 | $11.13 | $15.93 | 20,100 | — | — |
| 1997-04-09 | $10.88 | $15.57 | 20,000 | — | — |
| 1997-04-08 | $10.88 | $15.57 | 36,700 | — | — |
| 1997-04-07 | $10.88 | $15.57 | 18,000 | — | — |
| 1997-04-04 | $11.00 | $15.75 | 10,500 | — | — |
| 1997-04-03 | $10.88 | $15.57 | 12,600 | — | — |
| 1997-04-02 | $10.88 | $15.57 | 24,500 | — | — |
| 1997-04-01 | $11.00 | $15.75 | 9,100 | — | — |
| 1997-03-31 | $11.00 | $15.75 | 33,800 | — | — |
| 1997-03-27 | $10.88 | $15.57 | 17,200 | — | — |
| 1997-03-26 | $11.00 | $15.75 | 15,400 | — | — |
| 1997-03-25 | $10.88 | $15.57 | 4,500 | — | — |
| 1997-03-24 | $10.88 | $15.57 | 27,500 | — | — |
| 1997-03-21 | $10.88 | $15.57 | 17,200 | — | — |
| 1997-03-20 | $10.75 | $15.39 | 19,300 | — | — |
| 1997-03-19 | $10.88 | $15.57 | 32,100 | — | — |
| 1997-03-18 | $10.88 | $15.57 | 25,600 | — | — |
| 1997-03-17 | $10.88 | $15.57 | 14,600 | — | — |
| 1997-03-14 | $10.88 | $15.57 | 3,700 | — | — |
| 1997-03-13 | $10.88 | $15.57 | 2,300 | — | — |
| 1997-03-12 | $10.88 | $15.57 | 53,800 | — | — |
| 1997-03-11 | $11.00 | $15.75 | 73,200 | — | — |
| 1997-03-10 | $11.00 | $15.75 | 64,400 | — | — |
| 1997-03-07 | $11.00 | $15.75 | 25,200 | — | — |
| 1997-03-06 | $10.75 | $15.39 | 16,000 | — | — |
| 1997-03-05 | $11.13 | $15.93 | 30,200 | — | — |
| 1997-03-04 | $11.00 | $15.75 | 5,600 | — | — |
| 1997-03-03 | $11.00 | $15.75 | 13,800 | — | — |
| 1997-02-28 | $11.00 | $15.75 | 22,000 | — | — |
| 1997-02-27 | $11.13 | $15.93 | 13,100 | — | — |
| 1997-02-26 | $11.13 | $15.93 | 12,500 | — | — |
| 1997-02-25 | $11.13 | $15.93 | 50,800 | — | — |
| 1997-02-24 | $11.13 | $15.93 | 28,300 | — | — |
| 1997-02-21 | $11.13 | $15.93 | 5,300 | — | — |
| 1997-02-20 | $11.00 | $15.75 | 87,100 | — | — |
| 1997-02-19 | $11.00 | $15.75 | 7,300 | — | — |
| 1997-02-18 | $11.13 | $15.93 | 10,200 | — | — |
| 1997-02-14 | $10.88 | $15.57 | 14,700 | — | — |
| 1997-02-13 | $11.00 | $15.75 | 38,800 | — | — |
| 1997-02-12 | $10.88 | $15.57 | 5,500 | — | — |
| 1997-02-11 | $10.88 | $15.57 | 30,800 | — | — |
| 1997-02-10 | $11.00 | $15.75 | 4,200 | — | — |
| 1997-02-07 | $10.88 | $15.57 | 27,300 | — | — |
| 1997-02-06 | $10.88 | $15.57 | 14,800 | — | — |
| 1997-02-05 | $10.88 | $15.57 | 19,800 | — | — |
| 1997-02-04 | $11.00 | $15.75 | 23,200 | — | — |
| 1997-02-03 | $10.88 | $15.57 | 20,400 | — | — |
| 1997-01-31 | $10.88 | $15.57 | 25,500 | — | — |
| 1997-01-30 | $11.00 | $15.75 | 27,500 | — | — |
| 1997-01-29 | $10.88 | $15.57 | 5,900 | — | — |
| 1997-01-28 | $10.88 | $15.57 | 16,100 | — | — |
| 1997-01-27 | $10.88 | $15.57 | 27,000 | — | — |
| 1997-01-24 | $11.13 | $15.93 | 58,300 | — | — |
| 1997-01-23 | $11.00 | $15.75 | 12,200 | — | — |
| 1997-01-22 | $11.00 | $15.75 | 30,900 | — | — |
| 1997-01-21 | $10.75 | $15.39 | 24,300 | — | — |
| 1997-01-20 | $11.00 | $15.75 | 80,800 | — | — |
| 1997-01-17 | $11.00 | $15.75 | 29,200 | — | — |
| 1997-01-16 | $11.00 | $15.75 | 22,500 | — | — |
| 1997-01-15 | $11.00 | $15.75 | 10,800 | — | — |
| 1997-01-14 | $11.00 | $15.75 | 20,800 | — | — |
| 1997-01-13 | $11.00 | $15.75 | 33,500 | — | — |
| 1997-01-10 | $11.00 | $15.52 | 20,700 | — | — |
| 1997-01-09 | $11.25 | $15.88 | 15,700 | — | — |
| 1997-01-08 | $11.13 | $15.70 | 8,900 | — | — |
| 1997-01-07 | $11.13 | $15.70 | 58,000 | — | — |
| 1997-01-06 | $11.50 | $16.23 | 17,200 | — | — |
| 1997-01-03 | $11.38 | $16.05 | 15,600 | — | — |
| 1997-01-02 | $11.50 | $16.23 | 15,900 | — | — |