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 | $14.60 | $14.93 | 237,979 | — | — |
| 1997-12-30 | $14.41 | $14.74 | 271,186 | — | — |
| 1997-12-29 | $14.34 | $14.67 | 185,402 | — | — |
| 1997-12-26 | $14.19 | $14.51 | 205,695 | — | — |
| 1997-12-24 | $14.09 | $14.42 | 319,612 | — | — |
| 1997-12-23 | $13.99 | $14.31 | 357,430 | — | — |
| 1997-12-22 | $14.17 | $14.50 | 541,449 | — | — |
| 1997-12-19 | $13.81 | $14.13 | 807,561 | — | — |
| 1997-12-18 | $14.01 | $14.33 | 512,854 | — | — |
| 1997-12-17 | $13.99 | $14.31 | 843,535 | — | — |
| 1997-12-16 | $14.41 | $14.74 | 451,054 | — | — |
| 1997-12-15 | $14.17 | $14.50 | 724,545 | — | — |
| 1997-12-12 | $13.93 | $14.25 | 541,449 | — | — |
| 1997-12-11 | $14.22 | $14.54 | 728,235 | — | — |
| 1997-12-10 | $14.95 | $15.29 | 561,280 | — | — |
| 1997-12-09 | $15.37 | $15.72 | 490,717 | — | — |
| 1997-12-08 | $15.90 | $16.26 | 445,980 | — | — |
| 1997-12-05 | $15.71 | $16.07 | 378,645 | — | — |
| 1997-12-04 | $15.72 | $16.08 | 378,184 | — | — |
| 1997-12-03 | $15.83 | $16.19 | 268,880 | — | — |
| 1997-12-02 | $15.77 | $16.14 | 227,372 | — | — |
| 1997-12-01 | $15.72 | $16.08 | 522,078 | — | — |
| 1997-11-28 | $15.84 | $16.20 | 128,214 | — | — |
| 1997-11-26 | $15.84 | $16.20 | 363,887 | — | — |
| 1997-11-25 | $15.64 | $16.00 | 671,046 | — | — |
| 1997-11-24 | $15.81 | $16.18 | 680,731 | — | — |
| 1997-11-21 | $16.29 | $16.66 | 994,347 | — | — |
| 1997-11-20 | $16.33 | $16.70 | 869,823 | — | — |
| 1997-11-19 | $15.91 | $16.27 | 667,818 | — | — |
| 1997-11-18 | $15.69 | $16.05 | 1,300,584 | — | — |
| 1997-11-17 | $16.25 | $16.62 | 659,055 | — | — |
| 1997-11-14 | $16.26 | $16.63 | 1,324,105 | — | — |
| 1997-11-13 | $15.75 | $16.11 | 1,619,734 | — | — |
| 1997-11-12 | $15.98 | $16.34 | 1,274,296 | — | — |
| 1997-11-11 | $16.84 | $17.23 | 814,479 | — | — |
| 1997-11-10 | $16.84 | $17.23 | 1,164,530 | — | — |
| 1997-11-07 | $17.32 | $17.72 | 1,349,932 | — | — |
| 1997-11-06 | $18.02 | $18.44 | 702,869 | — | — |
| 1997-11-05 | $18.27 | $18.69 | 638,301 | — | — |
| 1997-11-04 | $17.97 | $18.38 | 650,292 | — | — |
| 1997-11-03 | $17.87 | $18.28 | 485,182 | — | — |
| 1997-10-31 | $17.52 | $17.92 | 391,559 | — | — |
| 1997-10-30 | $17.44 | $17.84 | 541,449 | — | — |
| 1997-10-29 | $17.77 | $18.17 | 1,172,832 | — | — |
| 1997-10-28 | $17.55 | $17.95 | 831,544 | — | — |
| 1997-10-27 | $17.35 | $17.74 | 683,498 | — | — |
| 1997-10-24 | $18.04 | $18.45 | 874,896 | — | — |
| 1997-10-23 | $17.83 | $18.24 | 1,128,095 | — | — |
| 1997-10-22 | $18.39 | $18.81 | 517,928 | — | — |
| 1997-10-21 | $18.51 | $18.94 | 620,314 | — | — |
| 1997-10-20 | $18.38 | $18.80 | 464,890 | — | — |
| 1997-10-17 | $18.10 | $18.52 | 542,371 | — | — |
| 1997-10-16 | $18.40 | $18.82 | 998,959 | — | — |
| 1997-10-15 | $19.03 | $19.46 | 373,111 | — | — |
| 1997-10-14 | $18.89 | $19.32 | 457,049 | — | — |
| 1997-10-13 | $18.93 | $19.37 | 138,821 | — | — |
| 1997-10-10 | $18.92 | $19.35 | 158,192 | — | — |
| 1997-10-09 | $19.00 | $19.43 | 202,006 | — | — |
| 1997-10-08 | $19.03 | $19.46 | 451,054 | — | — |
| 1997-10-07 | $19.41 | $19.85 | 357,430 | — | — |
| 1997-10-06 | $19.41 | $19.85 | 281,793 | — | — |
| 1997-10-03 | $19.24 | $19.68 | 609,245 | — | — |
| 1997-10-02 | $19.15 | $19.59 | 627,693 | — | — |
| 1997-10-01 | $19.37 | $19.81 | 534,070 | — | — |
| 1997-09-30 | $19.24 | $19.68 | 593,564 | — | — |
| 1997-09-29 | $19.42 | $19.86 | 740,687 | — | — |
| 1997-09-26 | $19.13 | $19.57 | 643,374 | — | — |
| 1997-09-25 | $19.07 | $19.50 | 851,375 | — | — |
| 1997-09-24 | $19.64 | $20.09 | 820,936 | — | — |
| 1997-09-23 | $19.60 | $20.04 | 532,686 | — | — |
| 1997-09-22 | $19.65 | $20.10 | 648,447 | — | — |
| 1997-09-19 | $19.47 | $19.92 | 1,197,736 | — | — |
| 1997-09-18 | $19.38 | $19.82 | 726,390 | — | — |
| 1997-09-17 | $18.97 | $19.41 | 1,878,929 | — | — |
| 1997-09-16 | $18.63 | $19.06 | 722,239 | — | — |
| 1997-09-15 | $18.24 | $18.66 | 668,740 | — | — |
| 1997-09-12 | $17.89 | $18.30 | 427,994 | — | — |
| 1997-09-11 | $17.82 | $18.23 | 618,008 | — | — |
| 1997-09-10 | $17.89 | $18.30 | 633,228 | — | — |
| 1997-09-09 | $18.09 | $18.51 | 843,996 | — | — |
| 1997-09-08 | $18.12 | $18.53 | 699,179 | — | — |
| 1997-09-05 | $18.04 | $18.45 | 872,590 | — | — |
| 1997-09-04 | $18.04 | $18.45 | 689,494 | — | — |
| 1997-09-03 | $18.13 | $18.55 | 2,557,815 | — | — |
| 1997-09-02 | $17.89 | $18.30 | 1,772,853 | — | — |
| 1997-08-29 | $18.01 | $18.42 | 1,094,889 | — | — |
| 1997-08-28 | $18.27 | $18.69 | 2,402,852 | — | — |
| 1997-08-27 | $18.12 | $18.53 | 1,124,406 | — | — |
| 1997-08-26 | $17.89 | $18.30 | 1,342,092 | — | — |
| 1997-08-25 | $18.09 | $18.51 | 488,872 | — | — |
| 1997-08-22 | $18.09 | $18.51 | 381,412 | — | — |
| 1997-08-21 | $18.06 | $18.48 | 367,576 | — | — |
| 1997-08-20 | $18.29 | $18.71 | 765,592 | — | — |
| 1997-08-19 | $18.31 | $18.73 | 582,496 | — | — |
| 1997-08-18 | $18.25 | $18.67 | 345,439 | — | — |
| 1997-08-15 | $18.29 | $18.71 | 323,762 | — | — |
| 1997-08-14 | $18.65 | $19.07 | 378,184 | — | — |
| 1997-08-13 | $18.77 | $19.20 | 813,557 | — | — |
| 1997-08-12 | $18.90 | $19.34 | 680,731 | — | — |
| 1997-08-11 | $19.28 | $19.73 | 656,749 | — | — |
| 1997-08-08 | $18.82 | $19.25 | 776,661 | — | — |
| 1997-08-07 | $18.89 | $19.32 | 512,393 | — | — |
| 1997-08-06 | $18.63 | $19.06 | 610,629 | — | — |
| 1997-08-05 | $18.38 | $18.80 | 454,282 | — | — |
| 1997-08-04 | $18.59 | $19.02 | 508,242 | — | — |
| 1997-08-01 | $18.73 | $19.16 | 602,788 | — | — |
| 1997-07-31 | $18.59 | $19.02 | 676,119 | — | — |
| 1997-07-30 | $18.48 | $18.91 | 478,726 | — | — |
| 1997-07-29 | $18.05 | $18.46 | 380,490 | — | — |
| 1997-07-28 | $17.90 | $18.31 | 552,979 | — | — |
| 1997-07-25 | $17.70 | $18.10 | 640,146 | — | — |
| 1997-07-24 | $17.35 | $17.74 | 447,825 | — | — |
| 1997-07-23 | $17.37 | $17.77 | 390,636 | — | — |
| 1997-07-22 | $17.36 | $17.76 | 612,935 | — | — |
| 1997-07-21 | $17.16 | $17.55 | 209,385 | — | — |
| 1997-07-18 | $17.25 | $17.65 | 969,442 | — | — |
| 1997-07-17 | $17.48 | $17.88 | 1,049,230 | — | — |
| 1997-07-16 | $17.35 | $17.74 | 563,125 | — | — |
| 1997-07-15 | $17.50 | $17.90 | 516,083 | — | — |
| 1997-07-14 | $17.45 | $17.85 | 345,439 | — | — |
| 1997-07-11 | $17.40 | $17.80 | 328,374 | — | — |
| 1997-07-10 | $17.37 | $17.77 | 491,639 | — | — |
| 1997-07-09 | $17.22 | $17.62 | 228,755 | — | — |
| 1997-07-08 | $17.50 | $17.90 | 368,499 | — | — |
| 1997-07-07 | $17.45 | $17.85 | 365,270 | — | — |
| 1997-07-03 | $17.48 | $17.88 | 262,884 | — | — |
| 1997-07-02 | $17.43 | $17.83 | 346,361 | — | — |
| 1997-07-01 | $16.99 | $17.38 | 370,805 | — | — |
| 1997-06-30 | $17.22 | $17.62 | 573,733 | — | — |
| 1997-06-27 | $17.14 | $17.54 | 413,696 | — | — |
| 1997-06-26 | $16.78 | $17.16 | 335,292 | — | — |
| 1997-06-25 | $16.80 | $17.19 | 385,102 | — | — |
| 1997-06-24 | $17.03 | $17.42 | 415,541 | — | — |
| 1997-06-23 | $16.75 | $17.13 | 361,581 | — | — |
| 1997-06-20 | $17.02 | $17.41 | 422,459 | — | — |
| 1997-06-19 | $16.89 | $17.27 | 251,815 | — | — |
| 1997-06-18 | $16.56 | $16.94 | 409,546 | — | — |
| 1997-06-17 | $16.70 | $17.08 | 721,317 | — | — |
| 1997-06-16 | $16.97 | $17.36 | 881,814 | — | — |
| 1997-06-13 | $16.70 | $17.08 | 718,550 | — | — |
| 1997-06-12 | $16.23 | $16.61 | 149,890 | — | — |
| 1997-06-11 | $16.05 | $16.41 | 350,512 | — | — |
| 1997-06-10 | $15.83 | $16.19 | 469,040 | — | — |
| 1997-06-09 | $15.88 | $16.25 | 400,322 | — | — |
| 1997-06-06 | $16.10 | $16.47 | 261,962 | — | — |
| 1997-06-05 | $15.88 | $16.25 | 492,562 | — | — |
| 1997-06-04 | $15.94 | $16.30 | 627,693 | — | — |
| 1997-06-03 | $15.86 | $16.22 | 320,073 | — | — |
| 1997-06-02 | $15.67 | $16.02 | 240,285 | — | — |
| 1997-05-30 | $15.61 | $15.97 | 334,831 | — | — |
| 1997-05-29 | $15.37 | $15.72 | 331,142 | — | — |
| 1997-05-28 | $15.29 | $15.64 | 293,323 | — | — |
| 1997-05-27 | $15.10 | $15.44 | 205,695 | — | — |
| 1997-05-23 | $15.04 | $15.39 | 717,166 | — | — |
| 1997-05-22 | $14.85 | $15.19 | 436,756 | — | — |
| 1997-05-21 | $14.96 | $15.30 | 696,873 | — | — |
| 1997-05-20 | $15.15 | $15.50 | 431,683 | — | — |
| 1997-05-19 | $14.93 | $15.28 | 234,751 | — | — |
| 1997-05-16 | $14.91 | $15.25 | 364,809 | — | — |
| 1997-05-15 | $15.20 | $15.55 | 119,451 | — | — |
| 1997-05-14 | $15.07 | $15.41 | 142,511 | — | — |
| 1997-05-13 | $15.02 | $15.36 | 166,954 | — | — |
| 1997-05-12 | $15.18 | $15.53 | 323,301 | — | — |
| 1997-05-09 | $14.91 | $15.25 | 463,967 | — | — |
| 1997-05-08 | $14.83 | $15.17 | 487,488 | — | — |
| 1997-05-07 | $14.69 | $15.03 | 351,434 | — | — |
| 1997-05-06 | $14.83 | $15.17 | 403,089 | — | — |
| 1997-05-05 | $15.04 | $15.39 | 323,762 | — | — |
| 1997-05-02 | $14.69 | $15.03 | 254,582 | — | — |
| 1997-05-01 | $14.50 | $14.83 | 344,055 | — | — |
| 1997-04-30 | $14.55 | $14.89 | 490,717 | — | — |
| 1997-04-29 | $14.42 | $14.75 | 725,006 | — | — |
| 1997-04-28 | $14.04 | $14.36 | 125,446 | — | — |
| 1997-04-25 | $13.96 | $14.28 | 192,782 | — | — |
| 1997-04-24 | $14.01 | $14.33 | 248,587 | — | — |
| 1997-04-23 | $13.82 | $14.14 | 470,885 | — | — |
| 1997-04-22 | $13.99 | $14.31 | 325,146 | — | — |
| 1997-04-21 | $13.82 | $14.14 | 822,781 | — | — |
| 1997-04-18 | $13.69 | $14.00 | 799,260 | — | — |
| 1997-04-17 | $13.25 | $13.56 | 1,336,096 | — | — |
| 1997-04-16 | $12.93 | $13.22 | 376,339 | — | — |
| 1997-04-15 | $13.09 | $13.39 | 433,067 | — | — |
| 1997-04-14 | $12.96 | $13.25 | 352,818 | — | — |
| 1997-04-11 | $13.23 | $13.53 | 877,664 | — | — |
| 1997-04-10 | $13.33 | $13.64 | 163,726 | — | — |
| 1997-04-09 | $13.33 | $13.64 | 126,830 | — | — |
| 1997-04-08 | $13.28 | $13.58 | 386,486 | — | — |
| 1997-04-07 | $13.31 | $13.61 | 301,625 | — | — |
| 1997-04-04 | $13.44 | $13.75 | 714,399 | — | — |
| 1997-04-03 | $13.28 | $13.58 | 592,181 | — | — |
| 1997-04-02 | $13.28 | $13.58 | 635,072 | — | — |
| 1997-04-01 | $13.39 | $13.70 | 898,418 | — | — |
| 1997-03-31 | $13.28 | $13.58 | 293,784 | — | — |
| 1997-03-27 | $13.63 | $13.95 | 317,767 | — | — |
| 1997-03-26 | $13.90 | $14.22 | 233,828 | — | — |
| 1997-03-25 | $13.96 | $14.28 | 566,354 | — | — |
| 1997-03-24 | $13.85 | $14.17 | 523,462 | — | — |
| 1997-03-21 | $14.01 | $14.33 | 803,872 | — | — |
| 1997-03-20 | $14.09 | $14.42 | 497,174 | — | — |
| 1997-03-19 | $14.09 | $14.42 | 339,443 | — | — |
| 1997-03-18 | $14.20 | $14.53 | 537,298 | — | — |
| 1997-03-17 | $14.31 | $14.64 | 225,066 | — | — |
| 1997-03-14 | $14.39 | $14.72 | 1,316,265 | — | — |
| 1997-03-13 | $14.28 | $14.61 | 371,266 | — | — |
| 1997-03-12 | $14.42 | $14.75 | 126,830 | — | — |
| 1997-03-11 | $14.50 | $14.83 | 421,998 | — | — |
| 1997-03-10 | $14.69 | $15.03 | 243,052 | — | — |
| 1997-03-07 | $14.61 | $14.94 | 718,088 | — | — |
| 1997-03-06 | $14.74 | $15.08 | 526,229 | — | — |
| 1997-03-05 | $14.74 | $15.08 | 861,060 | — | — |
| 1997-03-04 | $14.88 | $15.22 | 389,253 | — | — |
| 1997-03-03 | $14.93 | $15.28 | 178,484 | — | — |
| 1997-02-28 | $14.91 | $15.25 | 246,742 | — | — |
| 1997-02-27 | $14.99 | $15.33 | 328,836 | — | — |
| 1997-02-26 | $15.04 | $15.39 | 552,056 | — | — |
| 1997-02-25 | $14.88 | $15.22 | 249,970 | — | — |
| 1997-02-24 | $15.15 | $15.50 | 497,174 | — | — |
| 1997-02-21 | $15.18 | $15.53 | 873,052 | — | — |
| 1997-02-20 | $15.29 | $15.64 | 385,563 | — | — |
| 1997-02-19 | $15.31 | $15.66 | 209,846 | — | — |
| 1997-02-18 | $15.64 | $16.00 | 145,278 | — | — |
| 1997-02-14 | $15.37 | $15.72 | 402,166 | — | — |
| 1997-02-13 | $15.31 | $15.66 | 584,802 | — | — |
| 1997-02-12 | $15.23 | $15.58 | 474,114 | — | — |
| 1997-02-11 | $15.31 | $15.66 | 126,830 | — | — |
| 1997-02-10 | $15.34 | $15.69 | 286,405 | — | — |
| 1997-02-07 | $15.34 | $15.69 | 345,439 | — | — |
| 1997-02-06 | $15.23 | $15.58 | 570,966 | — | — |
| 1997-02-05 | $15.20 | $15.55 | 726,851 | — | — |
| 1997-02-04 | $15.26 | $15.61 | 432,606 | — | — |
| 1997-02-03 | $15.20 | $15.55 | 393,404 | — | — |
| 1997-01-31 | $15.20 | $15.55 | 236,134 | — | — |
| 1997-01-30 | $15.26 | $15.61 | 99,158 | — | — |
| 1997-01-29 | $15.20 | $15.55 | 427,071 | — | — |
| 1997-01-28 | $15.12 | $15.47 | 2,167,640 | — | — |
| 1997-01-27 | $15.12 | $15.47 | 286,866 | — | — |
| 1997-01-24 | $15.04 | $15.39 | 988,352 | — | — |
| 1997-01-23 | $14.96 | $15.30 | 722,700 | — | — |
| 1997-01-22 | $15.29 | $15.64 | 223,682 | — | — |
| 1997-01-21 | $15.37 | $15.72 | 646,141 | — | — |
| 1997-01-20 | $15.53 | $15.89 | 130,981 | — | — |
| 1997-01-17 | $15.58 | $15.94 | 377,262 | — | — |
| 1997-01-16 | $15.53 | $15.89 | 441,830 | — | — |
| 1997-01-15 | $15.39 | $15.75 | 359,275 | — | — |
| 1997-01-14 | $15.37 | $15.72 | 577,422 | — | — |
| 1997-01-13 | $15.26 | $15.61 | 233,367 | — | — |
| 1997-01-10 | $15.12 | $15.47 | 280,410 | — | — |
| 1997-01-09 | $15.20 | $15.55 | 308,543 | — | — |
| 1997-01-08 | $15.31 | $15.66 | 426,610 | — | — |
| 1997-01-07 | $15.31 | $15.66 | 247,664 | — | — |
| 1997-01-06 | $15.26 | $15.61 | 304,392 | — | — |
| 1997-01-03 | $15.07 | $15.41 | 659,977 | — | — |
| 1997-01-02 | $14.91 | $15.25 | 348,206 | — | — |