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 | $9.31 | $11.85 | 429,600 | — | — |
| 1997-12-30 | $9.04 | $11.51 | 405,600 | — | — |
| 1997-12-29 | $8.92 | $11.35 | 204,300 | — | — |
| 1997-12-26 | $8.85 | $11.27 | 74,700 | — | — |
| 1997-12-24 | $8.83 | $11.24 | 229,800 | — | — |
| 1997-12-23 | $8.79 | $11.19 | 780,600 | — | — |
| 1997-12-22 | $9.21 | $11.72 | 436,500 | — | — |
| 1997-12-19 | $9.33 | $11.88 | 365,100 | — | — |
| 1997-12-18 | $9.40 | $11.96 | 169,800 | — | — |
| 1997-12-17 | $9.73 | $12.38 | 234,300 | — | — |
| 1997-12-16 | $9.69 | $12.33 | 527,700 | — | — |
| 1997-12-15 | $9.54 | $12.15 | 728,700 | — | — |
| 1997-12-12 | $9.63 | $12.25 | 911,400 | — | — |
| 1997-12-11 | $9.77 | $12.44 | 285,000 | — | — |
| 1997-12-10 | $9.98 | $12.70 | 413,400 | — | — |
| 1997-12-09 | $10.00 | $12.73 | 500,100 | — | — |
| 1997-12-08 | $9.83 | $12.52 | 430,200 | — | — |
| 1997-12-05 | $9.77 | $12.44 | 490,800 | — | — |
| 1997-12-04 | $9.75 | $12.41 | 380,700 | — | — |
| 1997-12-03 | $9.23 | $11.75 | 957,600 | — | — |
| 1997-12-02 | $8.96 | $11.40 | 534,600 | — | — |
| 1997-12-01 | $8.88 | $11.30 | 745,800 | — | — |
| 1997-11-28 | $8.96 | $11.40 | 79,800 | — | — |
| 1997-11-26 | $8.85 | $11.27 | 636,600 | — | — |
| 1997-11-25 | $8.98 | $11.43 | 368,400 | — | — |
| 1997-11-24 | $8.98 | $11.43 | 467,400 | — | — |
| 1997-11-21 | $9.38 | $11.93 | 128,700 | — | — |
| 1997-11-20 | $9.48 | $12.07 | 81,300 | — | — |
| 1997-11-19 | $9.52 | $12.12 | 144,000 | — | — |
| 1997-11-18 | $9.33 | $11.88 | 183,300 | — | — |
| 1997-11-17 | $9.56 | $12.17 | 115,200 | — | — |
| 1997-11-14 | $9.31 | $11.85 | 285,600 | — | — |
| 1997-11-13 | $9.08 | $11.56 | 1,033,500 | — | — |
| 1997-11-12 | $9.42 | $11.99 | 60,600 | — | — |
| 1997-11-11 | $9.56 | $12.17 | 87,600 | — | — |
| 1997-11-10 | $9.63 | $12.25 | 129,300 | — | — |
| 1997-11-07 | $9.52 | $12.12 | 388,500 | — | — |
| 1997-11-06 | $9.67 | $12.31 | 256,800 | — | — |
| 1997-11-05 | $9.77 | $12.44 | 656,100 | — | — |
| 1997-11-04 | $9.88 | $12.51 | 286,200 | — | — |
| 1997-11-03 | $9.94 | $12.59 | 519,000 | — | — |
| 1997-10-31 | $9.92 | $12.56 | 178,500 | — | — |
| 1997-10-30 | $9.92 | $12.56 | 231,300 | — | — |
| 1997-10-29 | $9.92 | $12.56 | 323,700 | — | — |
| 1997-10-28 | $9.79 | $12.41 | 815,400 | — | — |
| 1997-10-27 | $9.96 | $12.62 | 489,600 | — | — |
| 1997-10-24 | $9.92 | $12.56 | 291,600 | — | — |
| 1997-10-23 | $10.00 | $12.67 | 417,000 | — | — |
| 1997-10-22 | $10.13 | $12.83 | 523,800 | — | — |
| 1997-10-21 | $10.08 | $12.77 | 163,200 | — | — |
| 1997-10-20 | $9.85 | $12.48 | 585,600 | — | — |
| 1997-10-17 | $9.83 | $12.46 | 397,200 | — | — |
| 1997-10-16 | $9.75 | $12.35 | 193,800 | — | — |
| 1997-10-15 | $9.67 | $12.25 | 805,800 | — | — |
| 1997-10-14 | $9.73 | $12.33 | 1,048,800 | — | — |
| 1997-10-13 | $9.77 | $12.38 | 787,200 | — | — |
| 1997-10-10 | $9.79 | $12.41 | 912,900 | — | — |
| 1997-10-09 | $10.10 | $12.80 | 235,800 | — | — |
| 1997-10-08 | $10.19 | $12.91 | 229,800 | — | — |
| 1997-10-07 | $10.15 | $12.85 | 83,400 | — | — |
| 1997-10-06 | $10.08 | $12.77 | 247,500 | — | — |
| 1997-10-03 | $10.10 | $12.80 | 665,400 | — | — |
| 1997-10-02 | $10.17 | $12.88 | 264,900 | — | — |
| 1997-10-01 | $10.17 | $12.88 | 516,000 | — | — |
| 1997-09-30 | $9.96 | $12.62 | 415,500 | — | — |
| 1997-09-29 | $10.13 | $12.83 | 442,200 | — | — |
| 1997-09-26 | $10.15 | $12.85 | 192,000 | — | — |
| 1997-09-25 | $10.13 | $12.83 | 184,800 | — | — |
| 1997-09-24 | $9.94 | $12.59 | 549,000 | — | — |
| 1997-09-23 | $10.00 | $12.67 | 557,700 | — | — |
| 1997-09-22 | $10.15 | $12.85 | 1,033,800 | — | — |
| 1997-09-19 | $10.27 | $13.01 | 2,801,700 | — | — |
| 1997-09-18 | $11.25 | $14.25 | 61,500 | — | — |
| 1997-09-17 | $11.33 | $14.36 | 558,000 | — | — |
| 1997-09-16 | $11.44 | $14.49 | 280,200 | — | — |
| 1997-09-15 | $11.35 | $14.39 | 212,700 | — | — |
| 1997-09-12 | $11.48 | $14.54 | 669,600 | — | — |
| 1997-09-11 | $11.21 | $14.20 | 82,500 | — | — |
| 1997-09-10 | $11.56 | $14.65 | 337,200 | — | — |
| 1997-09-09 | $11.71 | $14.83 | 435,300 | — | — |
| 1997-09-08 | $11.67 | $14.78 | 691,500 | — | — |
| 1997-09-05 | $11.67 | $14.78 | 235,200 | — | — |
| 1997-09-04 | $11.85 | $15.02 | 912,300 | — | — |
| 1997-09-03 | $12.10 | $15.34 | 376,200 | — | — |
| 1997-09-02 | $11.79 | $14.94 | 234,900 | — | — |
| 1997-08-29 | $11.75 | $14.89 | 76,800 | — | — |
| 1997-08-28 | $11.77 | $14.91 | 342,000 | — | — |
| 1997-08-27 | $11.75 | $14.89 | 297,000 | — | — |
| 1997-08-26 | $11.65 | $14.75 | 216,000 | — | — |
| 1997-08-25 | $11.67 | $14.78 | 312,900 | — | — |
| 1997-08-22 | $11.65 | $14.75 | 141,000 | — | — |
| 1997-08-21 | $11.69 | $14.81 | 784,200 | — | — |
| 1997-08-20 | $11.60 | $14.70 | 333,600 | — | — |
| 1997-08-19 | $11.81 | $14.97 | 566,400 | — | — |
| 1997-08-18 | $11.63 | $14.73 | 283,800 | — | — |
| 1997-08-15 | $11.48 | $14.54 | 183,900 | — | — |
| 1997-08-14 | $11.44 | $14.49 | 247,500 | — | — |
| 1997-08-13 | $11.46 | $14.52 | 511,800 | — | — |
| 1997-08-12 | $11.25 | $14.25 | 237,000 | — | — |
| 1997-08-11 | $11.40 | $14.44 | 50,700 | — | — |
| 1997-08-08 | $11.38 | $14.41 | 739,500 | — | — |
| 1997-08-07 | $11.33 | $14.36 | 590,700 | — | — |
| 1997-08-06 | $11.31 | $14.33 | 478,800 | — | — |
| 1997-08-05 | $11.27 | $14.22 | 740,700 | — | — |
| 1997-08-04 | $11.42 | $14.40 | 314,100 | — | — |
| 1997-08-01 | $11.38 | $14.35 | 243,900 | — | — |
| 1997-07-31 | $11.38 | $14.35 | 240,300 | — | — |
| 1997-07-30 | $11.38 | $14.35 | 645,600 | — | — |
| 1997-07-29 | $11.00 | $13.88 | 520,200 | — | — |
| 1997-07-28 | $11.02 | $13.90 | 326,100 | — | — |
| 1997-07-25 | $11.25 | $14.19 | 116,400 | — | — |
| 1997-07-24 | $11.17 | $14.09 | 227,700 | — | — |
| 1997-07-23 | $12.21 | $15.40 | 300 | — | — |
| 1997-07-22 | $11.83 | $14.93 | 1,080,600 | — | — |
| 1997-07-21 | $11.21 | $14.14 | 486,900 | — | — |
| 1997-07-18 | $11.33 | $14.30 | 230,700 | — | — |
| 1997-07-17 | $11.25 | $14.19 | 653,100 | — | — |
| 1997-07-16 | $10.96 | $13.83 | 447,600 | — | — |
| 1997-07-15 | $10.75 | $13.56 | 221,100 | — | — |
| 1997-07-14 | $10.83 | $13.67 | 199,500 | — | — |
| 1997-07-11 | $10.75 | $13.56 | 464,400 | — | — |
| 1997-07-10 | $10.19 | $12.85 | 77,400 | — | — |
| 1997-07-09 | $10.21 | $12.88 | 530,400 | — | — |
| 1997-07-08 | $9.71 | $12.25 | 168,900 | — | — |
| 1997-07-07 | $9.60 | $12.12 | 64,800 | — | — |
| 1997-07-03 | $9.77 | $12.33 | 78,600 | — | — |
| 1997-07-02 | $9.79 | $12.35 | 278,400 | — | — |
| 1997-07-01 | $9.79 | $12.35 | 138,600 | — | — |
| 1997-06-30 | $9.75 | $12.30 | 420,000 | — | — |
| 1997-06-27 | $9.79 | $12.35 | 130,500 | — | — |
| 1997-06-26 | $9.75 | $12.30 | 318,600 | — | — |
| 1997-06-25 | $9.77 | $12.33 | 428,400 | — | — |
| 1997-06-24 | $9.79 | $12.35 | 406,800 | — | — |
| 1997-06-23 | $9.79 | $12.35 | 396,600 | — | — |
| 1997-06-20 | $9.79 | $12.35 | 284,100 | — | — |
| 1997-06-19 | $9.83 | $12.41 | 195,000 | — | — |
| 1997-06-18 | $9.67 | $12.20 | 248,700 | — | — |
| 1997-06-17 | $9.79 | $12.35 | 653,400 | — | — |
| 1997-06-16 | $9.56 | $12.06 | 476,400 | — | — |
| 1997-06-13 | $9.54 | $12.04 | 401,100 | — | — |
| 1997-06-12 | $9.25 | $11.67 | 371,700 | — | — |
| 1997-06-11 | $9.33 | $11.78 | 87,600 | — | — |
| 1997-06-10 | $9.25 | $11.67 | 599,400 | — | — |
| 1997-06-09 | $9.23 | $11.64 | 357,300 | — | — |
| 1997-06-06 | $9.31 | $11.75 | 223,500 | — | — |
| 1997-06-05 | $9.13 | $11.51 | 84,900 | — | — |
| 1997-06-04 | $9.21 | $11.62 | 151,500 | — | — |
| 1997-06-03 | $9.33 | $11.78 | 161,400 | — | — |
| 1997-06-02 | $9.29 | $11.72 | 150,600 | — | — |
| 1997-05-30 | $9.42 | $11.88 | 250,200 | — | — |
| 1997-05-29 | $9.17 | $11.57 | 123,000 | — | — |
| 1997-05-28 | $9.13 | $11.51 | 492,600 | — | — |
| 1997-05-27 | $9.13 | $11.51 | 222,900 | — | — |
| 1997-05-23 | $9.13 | $11.51 | 63,300 | — | — |
| 1997-05-22 | $9.13 | $11.51 | 435,900 | — | — |
| 1997-05-21 | $9.04 | $11.41 | 765,900 | — | — |
| 1997-05-20 | $8.83 | $11.14 | 122,700 | — | — |
| 1997-05-19 | $8.88 | $11.20 | 73,200 | — | — |
| 1997-05-16 | $8.96 | $11.30 | 212,100 | — | — |
| 1997-05-15 | $8.88 | $11.20 | 436,800 | — | — |
| 1997-05-14 | $8.79 | $11.09 | 274,200 | — | — |
| 1997-05-13 | $8.75 | $11.04 | 431,700 | — | — |
| 1997-05-12 | $8.71 | $10.99 | 255,000 | — | — |
| 1997-05-09 | $8.63 | $10.88 | 915,000 | — | — |
| 1997-05-08 | $8.69 | $10.96 | 3,269,700 | — | — |
| 1997-05-07 | $8.67 | $10.93 | 1,162,800 | — | — |
| 1997-05-06 | $8.58 | $10.77 | 1,498,200 | — | — |
| 1997-05-05 | $8.88 | $11.14 | 186,600 | — | — |
| 1997-05-02 | $8.83 | $11.08 | 224,700 | — | — |
| 1997-05-01 | $8.50 | $10.67 | 354,900 | — | — |
| 1997-04-30 | $8.29 | $10.40 | 184,800 | — | — |
| 1997-04-29 | $8.25 | $10.35 | 353,100 | — | — |
| 1997-04-28 | $8.13 | $10.20 | 71,700 | — | — |
| 1997-04-25 | $8.13 | $10.20 | 290,400 | — | — |
| 1997-04-24 | $8.13 | $10.20 | 1,678,200 | — | — |
| 1997-04-23 | $7.79 | $9.78 | 234,900 | — | — |
| 1997-04-22 | $7.83 | $9.83 | 299,700 | — | — |
| 1997-04-21 | $7.58 | $9.52 | 292,200 | — | — |
| 1997-04-18 | $7.58 | $9.52 | 46,500 | — | — |
| 1997-04-17 | $7.54 | $9.46 | 103,500 | — | — |
| 1997-04-16 | $7.50 | $9.41 | 168,300 | — | — |
| 1997-04-15 | $7.33 | $9.20 | 162,000 | — | — |
| 1997-04-14 | $7.33 | $9.20 | 81,000 | — | — |
| 1997-04-11 | $7.25 | $9.10 | 86,100 | — | — |
| 1997-04-10 | $7.38 | $9.25 | 93,600 | — | — |
| 1997-04-09 | $7.35 | $9.23 | 218,400 | — | — |
| 1997-04-08 | $7.29 | $9.15 | 436,800 | — | — |
| 1997-04-07 | $7.21 | $9.05 | 240,000 | — | — |
| 1997-04-04 | $7.23 | $9.07 | 590,100 | — | — |
| 1997-04-03 | $7.27 | $9.12 | 80,400 | — | — |
| 1997-04-02 | $7.42 | $9.31 | 236,400 | — | — |
| 1997-04-01 | $7.46 | $9.36 | 50,700 | — | — |
| 1997-03-31 | $7.33 | $9.20 | 368,700 | — | — |
| 1997-03-27 | $7.46 | $9.36 | 761,700 | — | — |
| 1997-03-26 | $7.71 | $9.67 | 126,000 | — | — |
| 1997-03-25 | $7.63 | $9.57 | 331,800 | — | — |
| 1997-03-24 | $7.79 | $9.78 | 293,700 | — | — |
| 1997-03-21 | $7.79 | $9.78 | 243,900 | — | — |
| 1997-03-20 | $7.79 | $9.78 | 152,700 | — | — |
| 1997-03-19 | $7.79 | $9.78 | 207,000 | — | — |
| 1997-03-18 | $7.88 | $9.88 | 234,600 | — | — |
| 1997-03-17 | $7.92 | $9.93 | 207,900 | — | — |
| 1997-03-14 | $7.83 | $9.83 | 413,400 | — | — |
| 1997-03-13 | $7.79 | $9.78 | 132,900 | — | — |
| 1997-03-12 | $7.88 | $9.88 | 173,700 | — | — |
| 1997-03-11 | $7.71 | $9.67 | 87,600 | — | — |
| 1997-03-10 | $7.67 | $9.62 | 571,200 | — | — |
| 1997-03-07 | $7.65 | $9.59 | 773,400 | — | — |
| 1997-03-06 | $7.56 | $9.49 | 442,200 | — | — |
| 1997-03-05 | $7.58 | $9.52 | 604,800 | — | — |
| 1997-03-04 | $7.50 | $9.41 | 742,500 | — | — |
| 1997-03-03 | $7.54 | $9.46 | 545,400 | — | — |
| 1997-02-28 | $7.46 | $9.36 | 340,500 | — | — |
| 1997-02-27 | $7.63 | $9.51 | 169,200 | — | — |
| 1997-02-26 | $7.58 | $9.46 | 530,400 | — | — |
| 1997-02-25 | $7.83 | $9.77 | 327,000 | — | — |
| 1997-02-24 | $8.00 | $9.98 | 248,400 | — | — |
| 1997-02-21 | $8.00 | $9.98 | 135,300 | — | — |
| 1997-02-20 | $8.00 | $9.98 | 352,800 | — | — |
| 1997-02-19 | $8.08 | $10.08 | 439,200 | — | — |
| 1997-02-18 | $8.17 | $10.19 | 548,100 | — | — |
| 1997-02-14 | $7.92 | $9.87 | 778,800 | — | — |
| 1997-02-13 | $8.10 | $10.11 | 920,400 | — | — |
| 1997-02-12 | $8.00 | $9.98 | 2,635,500 | — | — |
| 1997-02-11 | $7.54 | $9.41 | 1,384,200 | — | — |
| 1997-02-10 | $7.94 | $9.90 | 1,203,000 | — | — |
| 1997-02-07 | $8.75 | $10.91 | 30,000 | — | — |
| 1997-02-06 | $8.60 | $10.73 | 83,400 | — | — |
| 1997-02-05 | $8.60 | $10.73 | 976,800 | — | — |
| 1997-02-04 | $8.71 | $10.86 | 126,300 | — | — |
| 1997-02-03 | $8.83 | $11.02 | 139,800 | — | — |
| 1997-01-31 | $8.85 | $11.04 | 860,100 | — | — |
| 1997-01-30 | $8.83 | $11.02 | 144,300 | — | — |
| 1997-01-29 | $8.83 | $11.02 | 39,300 | — | — |
| 1997-01-28 | $8.96 | $11.17 | 55,800 | — | — |
| 1997-01-27 | $8.83 | $11.02 | 263,400 | — | — |
| 1997-01-24 | $8.79 | $10.96 | 32,100 | — | — |
| 1997-01-23 | $8.85 | $11.04 | 44,100 | — | — |
| 1997-01-22 | $8.88 | $11.07 | 462,900 | — | — |
| 1997-01-21 | $9.00 | $11.22 | 454,800 | — | — |
| 1997-01-20 | $8.75 | $10.91 | 112,800 | — | — |
| 1997-01-17 | $8.83 | $11.02 | 547,200 | — | — |
| 1997-01-16 | $8.63 | $10.76 | 1,021,800 | — | — |
| 1997-01-15 | $8.69 | $10.83 | 1,115,100 | — | — |
| 1997-01-14 | $8.63 | $10.76 | 530,700 | — | — |
| 1997-01-13 | $8.50 | $10.60 | 662,700 | — | — |
| 1997-01-10 | $8.44 | $10.52 | 217,800 | — | — |
| 1997-01-09 | $8.75 | $10.91 | 720,300 | — | — |
| 1997-01-08 | $8.83 | $11.02 | 696,900 | — | — |
| 1997-01-07 | $8.77 | $10.94 | 268,500 | — | — |
| 1997-01-06 | $8.75 | $10.91 | 321,300 | — | — |
| 1997-01-03 | $8.83 | $11.02 | 75,900 | — | — |
| 1997-01-02 | $8.79 | $10.96 | 45,600 | — | — |