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
- 1973-02-21 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 | $11.54 | $11.71 | 134,700 | — | — |
| 1997-12-30 | $11.09 | $11.25 | 134,037 | — | — |
| 1997-12-29 | $10.63 | $10.79 | 117,683 | — | — |
| 1997-12-26 | $10.75 | $10.91 | 34,366 | — | — |
| 1997-12-24 | $10.75 | $10.91 | 39,891 | — | — |
| 1997-12-23 | $10.69 | $10.85 | 88,400 | — | — |
| 1997-12-22 | $10.69 | $10.85 | 88,511 | — | — |
| 1997-12-19 | $10.86 | $11.02 | 67,847 | — | — |
| 1997-12-18 | $11.09 | $11.25 | 68,510 | — | — |
| 1997-12-17 | $11.14 | $11.31 | 49,836 | — | — |
| 1997-12-16 | $11.09 | $11.25 | 66,300 | — | — |
| 1997-12-15 | $11.26 | $11.42 | 22,100 | — | — |
| 1997-12-12 | $11.31 | $11.48 | 44,311 | — | — |
| 1997-12-11 | $11.20 | $11.37 | 48,510 | — | — |
| 1997-12-10 | $11.20 | $11.37 | 91,163 | — | — |
| 1997-12-09 | $11.65 | $11.83 | 103,649 | — | — |
| 1997-12-08 | $12.05 | $12.23 | 193,817 | — | — |
| 1997-12-05 | $12.10 | $12.29 | 71,162 | — | — |
| 1997-12-04 | $11.60 | $11.77 | 89,063 | — | — |
| 1997-12-03 | $12.27 | $12.46 | 130,611 | — | — |
| 1997-12-02 | $12.33 | $12.52 | 163,761 | — | — |
| 1997-12-01 | $11.99 | $12.17 | 161,883 | — | — |
| 1997-11-28 | $11.76 | $11.94 | 60,223 | — | — |
| 1997-11-26 | $11.76 | $11.94 | 87,074 | — | — |
| 1997-11-25 | $11.03 | $11.19 | 63,096 | — | — |
| 1997-11-24 | $11.09 | $11.25 | 50,167 | — | — |
| 1997-11-21 | $11.37 | $11.54 | 101,439 | — | — |
| 1997-11-20 | $11.26 | $11.42 | 267,521 | — | — |
| 1997-11-19 | $11.26 | $11.42 | 154,700 | — | — |
| 1997-11-18 | $11.26 | $11.42 | 417,580 | — | — |
| 1997-11-17 | $10.69 | $10.85 | 233,487 | — | — |
| 1997-11-14 | $10.69 | $10.85 | 62,543 | — | — |
| 1997-11-13 | $10.52 | $10.68 | 258,791 | — | — |
| 1997-11-12 | $10.80 | $10.97 | 122,655 | — | — |
| 1997-11-11 | $10.75 | $10.91 | 110,721 | — | — |
| 1997-11-10 | $10.80 | $10.97 | 133,926 | — | — |
| 1997-11-07 | $11.20 | $11.37 | 91,384 | — | — |
| 1997-11-06 | $11.65 | $11.83 | 221,884 | — | — |
| 1997-11-05 | $11.31 | $11.48 | 176,137 | — | — |
| 1997-11-04 | $11.88 | $12.06 | 77,129 | — | — |
| 1997-11-03 | $11.99 | $12.17 | 62,322 | — | — |
| 1997-10-31 | $11.48 | $11.65 | 82,102 | — | — |
| 1997-10-30 | $11.71 | $11.88 | 170,612 | — | — |
| 1997-10-29 | $11.93 | $12.11 | 78,897 | — | — |
| 1997-10-28 | $11.54 | $11.71 | 114,478 | — | — |
| 1997-10-27 | $11.31 | $11.48 | 90,279 | — | — |
| 1997-10-24 | $11.76 | $11.94 | 71,052 | — | — |
| 1997-10-23 | $11.60 | $11.77 | 76,356 | — | — |
| 1997-10-22 | $11.48 | $11.65 | 68,510 | — | — |
| 1997-10-21 | $12.05 | $12.23 | 24,642 | — | — |
| 1997-10-20 | $11.88 | $12.06 | 83,538 | — | — |
| 1997-10-17 | $11.76 | $11.94 | 112,931 | — | — |
| 1997-10-16 | $11.93 | $12.11 | 102,986 | — | — |
| 1997-10-15 | $11.93 | $12.11 | 153,816 | — | — |
| 1997-10-14 | $12.16 | $12.34 | 71,825 | — | — |
| 1997-10-13 | $12.56 | $12.74 | 83,759 | — | — |
| 1997-10-10 | $12.44 | $12.63 | 73,151 | — | — |
| 1997-10-09 | $12.67 | $12.86 | 85,748 | — | — |
| 1997-10-08 | $12.90 | $13.09 | 66,632 | — | — |
| 1997-10-07 | $13.29 | $13.49 | 45,747 | — | — |
| 1997-10-06 | $13.24 | $13.43 | 125,639 | — | — |
| 1997-10-03 | $13.12 | $13.32 | 128,070 | — | — |
| 1997-10-02 | $13.12 | $13.32 | 618,137 | — | — |
| 1997-10-01 | $13.18 | $13.38 | 582,667 | — | — |
| 1997-09-30 | $13.24 | $13.43 | 37,460 | — | — |
| 1997-09-29 | $13.29 | $13.49 | 65,416 | — | — |
| 1997-09-26 | $13.18 | $13.38 | 50,830 | — | — |
| 1997-09-25 | $13.52 | $13.72 | 107,517 | — | — |
| 1997-09-24 | $13.80 | $14.01 | 189,287 | — | — |
| 1997-09-23 | $13.35 | $13.55 | 144,866 | — | — |
| 1997-09-22 | $13.12 | $13.32 | 139,783 | — | — |
| 1997-09-19 | $12.90 | $13.09 | 49,946 | — | — |
| 1997-09-18 | $13.01 | $13.20 | 41,990 | — | — |
| 1997-09-17 | $13.07 | $13.26 | 104,312 | — | — |
| 1997-09-16 | $13.12 | $13.32 | 108,290 | — | — |
| 1997-09-15 | $12.90 | $13.09 | 72,820 | — | — |
| 1997-09-12 | $12.95 | $13.15 | 79,450 | — | — |
| 1997-09-11 | $12.95 | $13.15 | 134,479 | — | — |
| 1997-09-10 | $12.73 | $12.92 | 232,161 | — | — |
| 1997-09-09 | $12.10 | $12.29 | 228,404 | — | — |
| 1997-09-08 | $11.48 | $11.65 | 138,346 | — | — |
| 1997-09-05 | $11.54 | $11.71 | 132,379 | — | — |
| 1997-09-04 | $11.48 | $11.65 | 292,936 | — | — |
| 1997-09-03 | $11.82 | $12.00 | 231,829 | — | — |
| 1997-09-02 | $11.54 | $11.71 | 122,213 | — | — |
| 1997-08-29 | $11.26 | $11.42 | 97,461 | — | — |
| 1997-08-28 | $11.20 | $11.37 | 92,489 | — | — |
| 1997-08-27 | $11.20 | $11.37 | 245,973 | — | — |
| 1997-08-26 | $11.03 | $11.19 | 76,577 | — | — |
| 1997-08-25 | $10.69 | $10.85 | 89,395 | — | — |
| 1997-08-22 | $10.58 | $10.74 | 159,341 | — | — |
| 1997-08-21 | $10.80 | $10.97 | 149,175 | — | — |
| 1997-08-20 | $11.43 | $11.60 | 170,281 | — | — |
| 1997-08-19 | $11.48 | $11.65 | 509,737 | — | — |
| 1997-08-18 | $10.92 | $11.08 | 123,650 | — | — |
| 1997-08-15 | $11.37 | $11.54 | 60,996 | — | — |
| 1997-08-14 | $11.82 | $12.00 | 67,847 | — | — |
| 1997-08-13 | $11.88 | $12.06 | 97,019 | — | — |
| 1997-08-12 | $11.31 | $11.48 | 162,988 | — | — |
| 1997-08-11 | $11.09 | $11.25 | 151,717 | — | — |
| 1997-08-08 | $10.86 | $11.02 | 78,013 | — | — |
| 1997-08-07 | $12.27 | $12.46 | 119,451 | — | — |
| 1997-08-06 | $12.10 | $12.29 | 201,000 | — | — |
| 1997-08-05 | $11.93 | $12.11 | 98,456 | — | — |
| 1997-08-04 | $11.99 | $12.17 | 80,665 | — | — |
| 1997-08-01 | $11.93 | $12.11 | 123,208 | — | — |
| 1997-07-31 | $12.33 | $12.52 | 99,008 | — | — |
| 1997-07-30 | $12.44 | $12.63 | 180,115 | — | — |
| 1997-07-29 | $12.10 | $12.29 | 62,543 | — | — |
| 1997-07-28 | $11.76 | $11.94 | 66,521 | — | — |
| 1997-07-25 | $12.16 | $12.34 | 27,736 | — | — |
| 1997-07-24 | $11.99 | $12.17 | 38,012 | — | — |
| 1997-07-23 | $12.27 | $12.46 | 70,610 | — | — |
| 1997-07-22 | $12.39 | $12.57 | 93,925 | — | — |
| 1997-07-21 | $12.39 | $12.57 | 48,510 | — | — |
| 1997-07-18 | $12.67 | $12.86 | 28,620 | — | — |
| 1997-07-17 | $13.18 | $13.38 | 96,467 | — | — |
| 1997-07-16 | $12.90 | $13.09 | 35,029 | — | — |
| 1997-07-15 | $12.39 | $12.57 | 145,308 | — | — |
| 1997-07-14 | $12.33 | $12.52 | 40,222 | — | — |
| 1997-07-11 | $12.27 | $12.46 | 143,761 | — | — |
| 1997-07-10 | $12.67 | $12.86 | 45,968 | — | — |
| 1997-07-09 | $12.56 | $12.74 | 81,107 | — | — |
| 1997-07-08 | $12.33 | $12.52 | 47,294 | — | — |
| 1997-07-07 | $12.78 | $12.97 | 48,068 | — | — |
| 1997-07-03 | $13.01 | $13.20 | 96,025 | — | — |
| 1997-07-02 | $13.40 | $13.61 | 211,055 | — | — |
| 1997-07-01 | $13.74 | $13.95 | 296,803 | — | — |
| 1997-06-30 | $12.84 | $13.03 | 158,457 | — | — |
| 1997-06-27 | $12.95 | $13.15 | 137,904 | — | — |
| 1997-06-26 | $12.78 | $12.97 | 124,755 | — | — |
| 1997-06-25 | $13.01 | $13.20 | 108,511 | — | — |
| 1997-06-24 | $12.73 | $12.92 | 204,315 | — | — |
| 1997-06-23 | $12.44 | $12.63 | 28,730 | — | — |
| 1997-06-20 | $12.78 | $12.97 | 195,696 | — | — |
| 1997-06-19 | $12.78 | $12.97 | 201,442 | — | — |
| 1997-06-18 | $12.44 | $12.63 | 44,421 | — | — |
| 1997-06-17 | $12.44 | $12.63 | 280,670 | — | — |
| 1997-06-16 | $12.67 | $12.86 | 279,786 | — | — |
| 1997-06-13 | $12.56 | $12.74 | 80,665 | — | — |
| 1997-06-12 | $12.56 | $12.74 | 245,089 | — | — |
| 1997-06-11 | $12.67 | $12.86 | 826,651 | — | — |
| 1997-06-10 | $12.33 | $12.52 | 137,794 | — | — |
| 1997-06-09 | $12.56 | $12.74 | 71,273 | — | — |
| 1997-06-06 | $12.78 | $12.97 | 76,135 | — | — |
| 1997-06-05 | $12.67 | $12.86 | 137,352 | — | — |
| 1997-06-04 | $13.01 | $13.20 | 188,734 | — | — |
| 1997-06-03 | $13.35 | $13.55 | 310,063 | — | — |
| 1997-06-02 | $12.33 | $12.52 | 109,837 | — | — |
| 1997-05-30 | $12.44 | $12.63 | 114,478 | — | — |
| 1997-05-29 | $12.56 | $12.74 | 232,603 | — | — |
| 1997-05-28 | $12.90 | $13.09 | 193,044 | — | — |
| 1997-05-27 | $12.67 | $12.86 | 351,059 | — | — |
| 1997-05-23 | $12.56 | $12.74 | 480,896 | — | — |
| 1997-05-22 | $12.22 | $12.40 | 776,263 | — | — |
| 1997-05-21 | $10.75 | $10.91 | 185,198 | — | — |
| 1997-05-20 | $10.63 | $10.79 | 53,261 | — | — |
| 1997-05-19 | $10.75 | $10.91 | 100,334 | — | — |
| 1997-05-16 | $10.29 | $10.45 | 31,272 | — | — |
| 1997-05-15 | $10.29 | $10.45 | 70,720 | — | — |
| 1997-05-14 | $10.41 | $10.56 | 50,499 | — | — |
| 1997-05-13 | $10.52 | $10.68 | 51,714 | — | — |
| 1997-05-12 | $10.41 | $10.56 | 39,338 | — | — |
| 1997-05-09 | $10.07 | $10.22 | 90,721 | — | — |
| 1997-05-08 | $10.18 | $10.33 | 28,399 | — | — |
| 1997-05-07 | $10.18 | $10.33 | 198,016 | — | — |
| 1997-05-06 | $10.18 | $10.33 | 85,085 | — | — |
| 1997-05-05 | $10.52 | $10.68 | 89,616 | — | — |
| 1997-05-02 | $10.41 | $10.56 | 104,754 | — | — |
| 1997-05-01 | $10.52 | $10.68 | 118,898 | — | — |
| 1997-04-30 | $10.52 | $10.68 | 51,051 | — | — |
| 1997-04-29 | $10.63 | $10.79 | 58,676 | — | — |
| 1997-04-28 | $10.41 | $10.56 | 62,543 | — | — |
| 1997-04-25 | $10.63 | $10.79 | 80,776 | — | — |
| 1997-04-24 | $10.86 | $11.02 | 139,893 | — | — |
| 1997-04-23 | $10.86 | $11.02 | 244,537 | — | — |
| 1997-04-22 | $10.52 | $10.68 | 90,058 | — | — |
| 1997-04-21 | $10.18 | $10.33 | 118,014 | — | — |
| 1997-04-18 | $10.18 | $10.33 | 158,015 | — | — |
| 1997-04-17 | $10.63 | $10.79 | 82,433 | — | — |
| 1997-04-16 | $10.86 | $11.02 | 271,941 | — | — |
| 1997-04-15 | $10.97 | $11.14 | 399,568 | — | — |
| 1997-04-14 | $9.50 | $9.64 | 149,838 | — | — |
| 1997-04-11 | $9.95 | $10.10 | 93,483 | — | — |
| 1997-04-10 | $10.52 | $10.68 | 45,195 | — | — |
| 1997-04-09 | $10.63 | $10.79 | 87,516 | — | — |
| 1997-04-08 | $10.86 | $11.02 | 110,832 | — | — |
| 1997-04-07 | $10.86 | $11.02 | 369,070 | — | — |
| 1997-04-04 | $10.18 | $10.33 | 179,010 | — | — |
| 1997-04-03 | $9.84 | $9.99 | 124,202 | — | — |
| 1997-04-02 | $9.84 | $9.99 | 172,159 | — | — |
| 1997-04-01 | $10.18 | $10.33 | 353,932 | — | — |
| 1997-03-31 | $10.18 | $10.33 | 490,620 | — | — |
| 1997-03-27 | $9.73 | $9.87 | 611,397 | — | — |
| 1997-03-26 | $8.71 | $8.84 | 111,384 | — | — |
| 1997-03-25 | $8.37 | $8.50 | 410,287 | — | — |
| 1997-03-24 | $8.26 | $8.38 | 59,670 | — | — |
| 1997-03-21 | $8.37 | $8.50 | 27,294 | — | — |
| 1997-03-20 | $8.37 | $8.50 | 99,782 | — | — |
| 1997-03-19 | $8.14 | $8.27 | 135,584 | — | — |
| 1997-03-18 | $8.37 | $8.50 | 175,143 | — | — |
| 1997-03-17 | $8.37 | $8.50 | 199,453 | — | — |
| 1997-03-14 | $8.03 | $8.15 | 42,101 | — | — |
| 1997-03-13 | $8.14 | $8.27 | 49,836 | — | — |
| 1997-03-12 | $8.26 | $8.38 | 76,135 | — | — |
| 1997-03-11 | $8.48 | $8.61 | 98,124 | — | — |
| 1997-03-10 | $8.48 | $8.61 | 93,483 | — | — |
| 1997-03-07 | $8.48 | $8.61 | 84,864 | — | — |
| 1997-03-06 | $8.60 | $8.73 | 55,361 | — | — |
| 1997-03-05 | $8.82 | $8.96 | 150,391 | — | — |
| 1997-03-04 | $9.16 | $9.30 | 141,330 | — | — |
| 1997-03-03 | $8.94 | $9.07 | 256,802 | — | — |
| 1997-02-28 | $8.60 | $8.73 | 52,377 | — | — |
| 1997-02-27 | $8.60 | $8.73 | 65,085 | — | — |
| 1997-02-26 | $8.71 | $8.84 | 84,864 | — | — |
| 1997-02-25 | $8.71 | $8.84 | 38,233 | — | — |
| 1997-02-24 | $8.71 | $8.84 | 38,565 | — | — |
| 1997-02-21 | $8.82 | $8.96 | 93,152 | — | — |
| 1997-02-20 | $8.71 | $8.84 | 62,764 | — | — |
| 1997-02-19 | $8.82 | $8.96 | 98,787 | — | — |
| 1997-02-18 | $8.60 | $8.73 | 106,412 | — | — |
| 1997-02-14 | $8.26 | $8.38 | 51,935 | — | — |
| 1997-02-13 | $8.26 | $8.38 | 265,090 | — | — |
| 1997-02-12 | $8.14 | $8.27 | 54,698 | — | — |
| 1997-02-11 | $8.26 | $8.38 | 19,117 | — | — |
| 1997-02-10 | $8.37 | $8.50 | 154,479 | — | — |
| 1997-02-07 | $8.37 | $8.50 | 122,434 | — | — |
| 1997-02-06 | $7.92 | $8.04 | 122,655 | — | — |
| 1997-02-05 | $8.03 | $8.15 | 41,880 | — | — |
| 1997-02-04 | $8.03 | $8.15 | 105,638 | — | — |
| 1997-02-03 | $7.92 | $8.04 | 131,606 | — | — |
| 1997-01-31 | $7.92 | $8.04 | 55,471 | — | — |
| 1997-01-30 | $7.92 | $8.04 | 50,057 | — | — |
| 1997-01-29 | $7.92 | $8.04 | 56,687 | — | — |
| 1997-01-28 | $7.92 | $8.04 | 100,224 | — | — |
| 1997-01-27 | $7.92 | $8.04 | 42,101 | — | — |
| 1997-01-24 | $7.92 | $8.04 | 59,670 | — | — |
| 1997-01-23 | $7.81 | $7.92 | 77,682 | — | — |
| 1997-01-22 | $7.81 | $7.92 | 51,604 | — | — |
| 1997-01-21 | $8.03 | $8.15 | 70,941 | — | — |
| 1997-01-20 | $8.26 | $8.38 | 39,891 | — | — |
| 1997-01-17 | $8.26 | $8.38 | 113,594 | — | — |
| 1997-01-16 | $8.37 | $8.50 | 148,291 | — | — |
| 1997-01-15 | $8.60 | $8.73 | 110,721 | — | — |
| 1997-01-14 | $8.37 | $8.50 | 188,071 | — | — |
| 1997-01-13 | $8.14 | $8.27 | 139,562 | — | — |
| 1997-01-10 | $8.14 | $8.27 | 266,637 | — | — |
| 1997-01-09 | $7.69 | $7.81 | 138,899 | — | — |
| 1997-01-08 | $7.81 | $7.92 | 126,523 | — | — |
| 1997-01-07 | $8.03 | $8.15 | 148,402 | — | — |
| 1997-01-06 | $8.14 | $8.27 | 178,458 | — | — |
| 1997-01-03 | $7.92 | $8.04 | 99,561 | — | — |
| 1997-01-02 | $8.03 | $8.15 | 96,798 | — | — |