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
- 1973-05-03 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 | $13.30 | $13.30 | 42,020 | — | — |
| 1997-12-30 | $13.75 | $13.75 | 97,350 | — | — |
| 1997-12-29 | $13.35 | $13.35 | 179,190 | — | — |
| 1997-12-26 | $13.07 | $13.07 | 616,330 | — | — |
| 1997-12-24 | $13.69 | $13.69 | 14,740 | — | — |
| 1997-12-23 | $13.92 | $13.92 | 25,410 | — | — |
| 1997-12-22 | $13.69 | $13.69 | 179,740 | — | — |
| 1997-12-19 | $13.58 | $13.58 | 35,860 | — | — |
| 1997-12-18 | $13.58 | $13.58 | 47,190 | — | — |
| 1997-12-17 | $13.75 | $13.75 | 25,520 | — | — |
| 1997-12-16 | $13.81 | $13.81 | 92,510 | — | — |
| 1997-12-15 | $13.86 | $13.86 | 27,830 | — | — |
| 1997-12-12 | $13.81 | $13.81 | 12,540 | — | — |
| 1997-12-11 | $13.69 | $13.69 | 22,110 | — | — |
| 1997-12-10 | $13.81 | $13.81 | 18,260 | — | — |
| 1997-12-09 | $13.81 | $13.81 | 36,960 | — | — |
| 1997-12-08 | $13.75 | $13.75 | 66,440 | — | — |
| 1997-12-05 | $13.81 | $13.81 | 28,270 | — | — |
| 1997-12-04 | $13.86 | $13.86 | 14,850 | — | — |
| 1997-12-03 | $13.92 | $13.92 | 16,390 | — | — |
| 1997-12-02 | $13.69 | $13.69 | 46,200 | — | — |
| 1997-12-01 | $13.98 | $13.98 | 84,480 | — | — |
| 1997-11-28 | $14.15 | $14.15 | 11,000 | — | — |
| 1997-11-26 | $14.32 | $14.32 | 78,430 | — | — |
| 1997-11-25 | $14.43 | $14.43 | 16,500 | — | — |
| 1997-11-24 | $14.55 | $14.55 | 48,840 | — | — |
| 1997-11-21 | $14.77 | $14.77 | 25,410 | — | — |
| 1997-11-20 | $14.43 | $14.43 | 41,690 | — | — |
| 1997-11-19 | $14.77 | $14.77 | 26,400 | — | — |
| 1997-11-18 | $14.66 | $14.66 | 11,990 | — | — |
| 1997-11-17 | $14.77 | $14.77 | 51,040 | — | — |
| 1997-11-14 | $14.15 | $14.15 | 25,630 | — | — |
| 1997-11-13 | $13.81 | $13.81 | 44,110 | — | — |
| 1997-11-12 | $14.15 | $14.15 | 27,830 | — | — |
| 1997-11-11 | $14.38 | $14.37 | 13,090 | — | — |
| 1997-11-10 | $14.43 | $14.43 | 7,150 | — | — |
| 1997-11-07 | $14.43 | $14.43 | 28,710 | — | — |
| 1997-11-06 | $14.20 | $14.20 | 41,030 | — | — |
| 1997-11-05 | $14.32 | $14.32 | 84,590 | — | — |
| 1997-11-04 | $14.38 | $14.37 | 10,670 | — | — |
| 1997-11-03 | $14.49 | $14.49 | 51,260 | — | — |
| 1997-10-31 | $14.38 | $14.37 | 20,130 | — | — |
| 1997-10-30 | $14.15 | $14.15 | 54,120 | — | — |
| 1997-10-29 | $14.43 | $14.43 | 52,470 | — | — |
| 1997-10-28 | $14.20 | $14.20 | 140,580 | — | — |
| 1997-10-27 | $13.64 | $13.64 | 82,280 | — | — |
| 1997-10-24 | $14.94 | $14.94 | 46,200 | — | — |
| 1997-10-23 | $14.55 | $14.55 | 26,400 | — | — |
| 1997-10-22 | $15.11 | $15.11 | 76,120 | — | — |
| 1997-10-21 | $14.77 | $14.77 | 95,150 | — | — |
| 1997-10-20 | $15.11 | $15.11 | 17,050 | — | — |
| 1997-10-17 | $15.28 | $15.28 | 56,870 | — | — |
| 1997-10-16 | $15.91 | $15.91 | 96,140 | — | — |
| 1997-10-15 | $15.57 | $15.57 | 31,350 | — | — |
| 1997-10-14 | $15.51 | $15.51 | 53,460 | — | — |
| 1997-10-13 | $15.40 | $15.40 | 52,910 | — | — |
| 1997-10-10 | $15.23 | $15.23 | 54,780 | — | — |
| 1997-10-09 | $15.11 | $15.11 | 73,920 | — | — |
| 1997-10-08 | $15.28 | $15.28 | 66,110 | — | — |
| 1997-10-07 | $15.23 | $15.23 | 159,390 | — | — |
| 1997-10-06 | $14.94 | $14.94 | 85,250 | — | — |
| 1997-10-03 | $13.98 | $13.98 | 54,890 | — | — |
| 1997-10-02 | $14.72 | $14.72 | 44,550 | — | — |
| 1997-10-01 | $14.55 | $14.55 | 65,120 | — | — |
| 1997-09-30 | $14.77 | $14.77 | 77,330 | — | — |
| 1997-09-29 | $14.43 | $14.43 | 58,300 | — | — |
| 1997-09-26 | $14.09 | $14.09 | 33,770 | — | — |
| 1997-09-25 | $14.09 | $14.09 | 62,480 | — | — |
| 1997-09-24 | $13.69 | $13.69 | 18,590 | — | — |
| 1997-09-23 | $13.69 | $13.69 | 18,040 | — | — |
| 1997-09-22 | $13.58 | $13.58 | 16,170 | — | — |
| 1997-09-19 | $13.64 | $13.64 | 189,420 | — | — |
| 1997-09-18 | $13.41 | $13.41 | 56,320 | — | — |
| 1997-09-17 | $13.58 | $13.58 | 82,500 | — | — |
| 1997-09-16 | $13.69 | $13.69 | 82,940 | — | — |
| 1997-09-15 | $13.52 | $13.52 | 31,900 | — | — |
| 1997-09-12 | $13.58 | $13.58 | 29,590 | — | — |
| 1997-09-11 | $13.35 | $13.35 | 126,610 | — | — |
| 1997-09-10 | $13.13 | $13.13 | 91,520 | — | — |
| 1997-09-09 | $13.13 | $13.13 | 34,870 | — | — |
| 1997-09-08 | $13.18 | $13.18 | 77,770 | — | — |
| 1997-09-05 | $13.18 | $13.18 | 111,980 | — | — |
| 1997-09-04 | $13.35 | $13.35 | 40,370 | — | — |
| 1997-09-03 | $13.52 | $13.52 | 41,800 | — | — |
| 1997-09-02 | $13.24 | $13.24 | 328,790 | — | — |
| 1997-08-29 | $12.73 | $12.73 | 57,970 | — | — |
| 1997-08-28 | $12.95 | $12.95 | 73,260 | — | — |
| 1997-08-27 | $13.13 | $13.13 | 121,990 | — | — |
| 1997-08-26 | $13.18 | $13.18 | 80,960 | — | — |
| 1997-08-25 | $13.13 | $13.13 | 105,600 | — | — |
| 1997-08-22 | $13.13 | $13.13 | 53,790 | — | — |
| 1997-08-21 | $13.07 | $13.07 | 46,860 | — | — |
| 1997-08-20 | $13.18 | $13.18 | 85,690 | — | — |
| 1997-08-19 | $13.07 | $13.07 | 28,820 | — | — |
| 1997-08-18 | $12.84 | $12.84 | 36,850 | — | — |
| 1997-08-15 | $12.84 | $12.84 | 75,460 | — | — |
| 1997-08-14 | $13.30 | $13.30 | 36,850 | — | — |
| 1997-08-13 | $13.07 | $13.07 | 10,890 | — | — |
| 1997-08-12 | $13.18 | $13.18 | 20,350 | — | — |
| 1997-08-11 | $13.07 | $13.07 | 8,250 | — | — |
| 1997-08-08 | $13.35 | $13.35 | 51,150 | — | — |
| 1997-08-07 | $13.69 | $13.69 | 30,360 | — | — |
| 1997-08-06 | $13.86 | $13.86 | 47,300 | — | — |
| 1997-08-05 | $13.81 | $13.81 | 41,360 | — | — |
| 1997-08-04 | $14.20 | $14.20 | 70,730 | — | — |
| 1997-08-01 | $14.09 | $14.09 | 84,040 | — | — |
| 1997-07-31 | $13.30 | $13.30 | 27,500 | — | — |
| 1997-07-30 | $13.35 | $13.35 | 36,960 | — | — |
| 1997-07-29 | $12.84 | $12.84 | 47,410 | — | — |
| 1997-07-28 | $12.84 | $12.84 | 58,850 | — | — |
| 1997-07-25 | $13.13 | $13.13 | 29,590 | — | — |
| 1997-07-24 | $13.18 | $13.18 | 25,190 | — | — |
| 1997-07-23 | $13.13 | $13.13 | 83,490 | — | — |
| 1997-07-22 | $13.13 | $13.13 | 32,340 | — | — |
| 1997-07-21 | $13.07 | $13.07 | 16,170 | — | — |
| 1997-07-18 | $13.30 | $13.30 | 25,080 | — | — |
| 1997-07-17 | $13.41 | $13.41 | 24,970 | — | — |
| 1997-07-16 | $13.18 | $13.18 | 29,590 | — | — |
| 1997-07-15 | $13.30 | $13.30 | 84,920 | — | — |
| 1997-07-14 | $13.58 | $13.58 | 80,630 | — | — |
| 1997-07-11 | $13.81 | $13.81 | 83,270 | — | — |
| 1997-07-10 | $13.64 | $13.64 | 174,460 | — | — |
| 1997-07-09 | $13.07 | $13.07 | 32,560 | — | — |
| 1997-07-08 | $12.95 | $12.95 | 68,200 | — | — |
| 1997-07-07 | $13.13 | $13.13 | 29,810 | — | — |
| 1997-07-03 | $12.95 | $12.95 | 60,720 | — | — |
| 1997-07-02 | $12.95 | $12.95 | 34,320 | — | — |
| 1997-07-01 | $13.07 | $13.07 | 60,170 | — | — |
| 1997-06-30 | $12.44 | $12.44 | 106,480 | — | — |
| 1997-06-27 | $13.07 | $13.07 | 24,420 | — | — |
| 1997-06-26 | $13.07 | $13.07 | 69,080 | — | — |
| 1997-06-25 | $12.67 | $12.67 | 61,600 | — | — |
| 1997-06-24 | $13.01 | $13.01 | 118,910 | — | — |
| 1997-06-23 | $12.95 | $12.95 | 128,590 | — | — |
| 1997-06-20 | $12.73 | $12.73 | 98,010 | — | — |
| 1997-06-19 | $13.52 | $13.52 | 28,600 | — | — |
| 1997-06-18 | $13.41 | $13.41 | 24,530 | — | — |
| 1997-06-17 | $13.52 | $13.52 | 28,270 | — | — |
| 1997-06-16 | $13.52 | $13.52 | 62,040 | — | — |
| 1997-06-13 | $12.95 | $12.95 | 78,320 | — | — |
| 1997-06-12 | $12.84 | $12.84 | 57,860 | — | — |
| 1997-06-11 | $12.73 | $12.73 | 82,060 | — | — |
| 1997-06-10 | $12.73 | $12.73 | 26,070 | — | — |
| 1997-06-09 | $12.73 | $12.73 | 140,800 | — | — |
| 1997-06-06 | $12.50 | $12.50 | 88,440 | — | — |
| 1997-06-05 | $12.84 | $12.84 | 25,960 | — | — |
| 1997-06-04 | $12.61 | $12.61 | 27,390 | — | — |
| 1997-06-03 | $12.27 | $12.27 | 14,410 | — | — |
| 1997-06-02 | $12.39 | $12.39 | 33,440 | — | — |
| 1997-05-30 | $12.39 | $12.39 | 6,380 | — | — |
| 1997-05-29 | $12.39 | $12.39 | 18,590 | — | — |
| 1997-05-28 | $12.39 | $12.39 | 40,480 | — | — |
| 1997-05-27 | $12.61 | $12.61 | 13,640 | — | — |
| 1997-05-23 | $12.39 | $12.39 | 30,470 | — | — |
| 1997-05-22 | $12.50 | $12.50 | 8,910 | — | — |
| 1997-05-21 | $12.61 | $12.61 | 13,310 | — | — |
| 1997-05-20 | $12.27 | $12.27 | 8,030 | — | — |
| 1997-05-19 | $12.16 | $12.16 | 15,620 | — | — |
| 1997-05-16 | $11.82 | $11.82 | 19,470 | — | — |
| 1997-05-15 | $11.70 | $11.70 | 58,300 | — | — |
| 1997-05-14 | $11.59 | $11.59 | 105,820 | — | — |
| 1997-05-13 | $11.59 | $11.59 | 52,910 | — | — |
| 1997-05-12 | $11.59 | $11.59 | 128,700 | — | — |
| 1997-05-09 | $11.48 | $11.48 | 53,130 | — | — |
| 1997-05-08 | $11.82 | $11.82 | 72,710 | — | — |
| 1997-05-07 | $11.59 | $11.59 | 74,250 | — | — |
| 1997-05-06 | $11.48 | $11.48 | 22,660 | — | — |
| 1997-05-05 | $11.14 | $11.14 | 134,970 | — | — |
| 1997-05-02 | $11.25 | $11.25 | 91,520 | — | — |
| 1997-05-01 | $11.25 | $11.25 | 97,020 | — | — |
| 1997-04-30 | $11.02 | $11.02 | 43,780 | — | — |
| 1997-04-29 | $11.36 | $11.36 | 21,670 | — | — |
| 1997-04-28 | $11.36 | $11.36 | 12,430 | — | — |
| 1997-04-25 | $11.36 | $11.36 | 9,570 | — | — |
| 1997-04-24 | $11.48 | $11.48 | 8,470 | — | — |
| 1997-04-23 | $11.36 | $11.36 | 34,870 | — | — |
| 1997-04-22 | $11.48 | $11.48 | 18,920 | — | — |
| 1997-04-21 | $11.82 | $11.82 | 17,710 | — | — |
| 1997-04-18 | $11.70 | $11.70 | 4,620 | — | — |
| 1997-04-17 | $11.48 | $11.48 | 8,360 | — | — |
| 1997-04-16 | $11.70 | $11.70 | 12,320 | — | — |
| 1997-04-15 | $11.48 | $11.48 | 51,260 | — | — |
| 1997-04-14 | $11.14 | $11.14 | 42,570 | — | — |
| 1997-04-11 | $11.02 | $11.02 | 19,800 | — | — |
| 1997-04-10 | $11.48 | $11.48 | 76,450 | — | — |
| 1997-04-09 | $11.70 | $11.70 | 33,660 | — | — |
| 1997-04-08 | $11.48 | $11.48 | 68,420 | — | — |
| 1997-04-07 | $11.25 | $11.25 | 57,970 | — | — |
| 1997-04-04 | $11.02 | $11.02 | 21,120 | — | — |
| 1997-04-03 | $10.91 | $10.91 | 33,770 | — | — |
| 1997-04-02 | $10.80 | $10.80 | 44,000 | — | — |
| 1997-04-01 | $10.80 | $10.80 | 100,650 | — | — |
| 1997-03-31 | $10.91 | $10.91 | 88,990 | — | — |
| 1997-03-27 | $11.25 | $11.25 | 69,080 | — | — |
| 1997-03-26 | $11.36 | $11.36 | 101,200 | — | — |
| 1997-03-25 | $11.82 | $11.82 | 82,060 | — | — |
| 1997-03-24 | $12.27 | $12.27 | 80,740 | — | — |
| 1997-03-21 | $12.61 | $12.61 | 71,940 | — | — |
| 1997-03-20 | $12.73 | $12.73 | 69,080 | — | — |
| 1997-03-19 | $12.61 | $12.61 | 25,740 | — | — |
| 1997-03-18 | $12.95 | $12.95 | 46,530 | — | — |
| 1997-03-17 | $13.18 | $13.18 | 112,970 | — | — |
| 1997-03-14 | $13.30 | $13.30 | 77,660 | — | — |
| 1997-03-13 | $13.07 | $13.07 | 76,230 | — | — |
| 1997-03-12 | $12.84 | $12.84 | 48,620 | — | — |
| 1997-03-11 | $12.84 | $12.84 | 49,720 | — | — |
| 1997-03-10 | $12.73 | $12.73 | 33,880 | — | — |
| 1997-03-07 | $12.95 | $12.95 | 97,240 | — | — |
| 1997-03-06 | $13.07 | $13.07 | 150,920 | — | — |
| 1997-03-05 | $13.30 | $13.30 | 91,960 | — | — |
| 1997-03-04 | $12.73 | $12.73 | 42,900 | — | — |
| 1997-03-03 | $12.84 | $12.84 | 51,040 | — | — |
| 1997-02-28 | $12.84 | $12.84 | 105,050 | — | — |
| 1997-02-27 | $12.73 | $12.73 | 68,750 | — | — |
| 1997-02-26 | $12.84 | $12.84 | 113,850 | — | — |
| 1997-02-25 | $12.84 | $12.84 | 65,340 | — | — |
| 1997-02-24 | $12.95 | $12.95 | 124,740 | — | — |
| 1997-02-21 | $12.84 | $12.84 | 96,250 | — | — |
| 1997-02-20 | $12.95 | $12.95 | 30,030 | — | — |
| 1997-02-19 | $13.07 | $13.07 | 120,890 | — | — |
| 1997-02-18 | $13.07 | $13.07 | 71,830 | — | — |
| 1997-02-14 | $12.84 | $12.84 | 114,950 | — | — |
| 1997-02-13 | $12.95 | $12.95 | 472,560 | — | — |
| 1997-02-12 | $12.61 | $12.61 | 82,610 | — | — |
| 1997-02-11 | $12.50 | $12.50 | 48,180 | — | — |
| 1997-02-10 | $12.61 | $12.61 | 117,920 | — | — |
| 1997-02-07 | $12.50 | $12.50 | 78,430 | — | — |
| 1997-02-06 | $12.27 | $12.27 | 80,520 | — | — |
| 1997-02-05 | $12.61 | $12.61 | 62,700 | — | — |
| 1997-02-04 | $12.50 | $12.50 | 109,230 | — | — |
| 1997-02-03 | $12.39 | $12.39 | 90,530 | — | — |
| 1997-01-31 | $12.61 | $12.61 | 85,580 | — | — |
| 1997-01-30 | $12.39 | $12.39 | 78,430 | — | — |
| 1997-01-29 | $12.84 | $12.84 | 296,890 | — | — |
| 1997-01-28 | $11.93 | $11.93 | 106,920 | — | — |
| 1997-01-27 | $11.93 | $11.93 | 80,520 | — | — |
| 1997-01-24 | $12.05 | $12.05 | 138,820 | — | — |
| 1997-01-23 | $12.05 | $12.05 | 114,950 | — | — |
| 1997-01-22 | $11.82 | $11.82 | 89,540 | — | — |
| 1997-01-21 | $11.48 | $11.48 | 28,490 | — | — |
| 1997-01-20 | $11.36 | $11.36 | 48,400 | — | — |
| 1997-01-17 | $11.36 | $11.36 | 22,990 | — | — |
| 1997-01-16 | $11.25 | $11.25 | 10,450 | — | — |
| 1997-01-15 | $11.36 | $11.36 | 35,200 | — | — |
| 1997-01-14 | $11.14 | $11.14 | 8,250 | — | — |
| 1997-01-13 | $11.25 | $11.25 | 48,290 | — | — |
| 1997-01-10 | $11.02 | $11.02 | 36,960 | — | — |
| 1997-01-09 | $10.80 | $10.80 | 69,740 | — | — |
| 1997-01-08 | $11.02 | $11.02 | 27,060 | — | — |
| 1997-01-07 | $11.14 | $11.14 | 21,230 | — | — |
| 1997-01-06 | $11.25 | $11.25 | 82,500 | — | — |
| 1997-01-03 | $11.25 | $11.25 | 29,700 | — | — |
| 1997-01-02 | $11.02 | $11.02 | 58,740 | — | — |