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 | $11.41 | $11.41 | 0 | — | — |
| 1997-12-30 | $11.41 | $11.41 | 8,438 | — | — |
| 1997-12-29 | $10.07 | $10.07 | 4,050 | — | — |
| 1997-12-26 | $10.26 | $10.26 | 1,013 | — | — |
| 1997-12-24 | $10.30 | $10.30 | 4,725 | — | — |
| 1997-12-23 | $10.44 | $10.44 | 338 | — | — |
| 1997-12-22 | $10.37 | $10.37 | 8,100 | — | — |
| 1997-12-19 | $10.67 | $10.67 | 4,725 | — | — |
| 1997-12-18 | $10.52 | $10.52 | 4,725 | — | — |
| 1997-12-17 | $10.48 | $10.48 | 1,013 | — | — |
| 1997-12-16 | $10.37 | $10.37 | 4,388 | — | — |
| 1997-12-15 | $10.67 | $10.67 | 5,738 | — | — |
| 1997-12-12 | $11.11 | $11.11 | 338 | — | — |
| 1997-12-11 | $10.67 | $10.67 | 5,063 | — | — |
| 1997-12-10 | $10.37 | $10.37 | 18,225 | — | — |
| 1997-12-09 | $10.67 | $10.67 | 25,650 | — | — |
| 1997-12-08 | $10.67 | $10.67 | 0 | — | — |
| 1997-12-05 | $10.67 | $10.67 | 7,088 | — | — |
| 1997-12-04 | $11.00 | $11.00 | 1,013 | — | — |
| 1997-12-03 | $10.74 | $10.74 | 675 | — | — |
| 1997-12-02 | $10.74 | $10.74 | 1,688 | — | — |
| 1997-12-01 | $10.74 | $10.74 | 12,150 | — | — |
| 1997-11-28 | $10.96 | $10.96 | 675 | — | — |
| 1997-11-26 | $10.96 | $10.96 | 2,363 | — | — |
| 1997-11-25 | $11.26 | $11.26 | 3,375 | — | — |
| 1997-11-24 | $11.26 | $11.26 | 2,363 | — | — |
| 1997-11-21 | $11.04 | $11.04 | 2,025 | — | — |
| 1997-11-20 | $10.96 | $10.96 | 0 | — | — |
| 1997-11-19 | $10.96 | $10.96 | 4,050 | — | — |
| 1997-11-18 | $11.41 | $11.41 | 2,025 | — | — |
| 1997-11-17 | $11.56 | $11.56 | 1,013 | — | — |
| 1997-11-14 | $11.56 | $11.56 | 338 | — | — |
| 1997-11-13 | $11.56 | $11.56 | 1,350 | — | — |
| 1997-11-12 | $11.56 | $11.56 | 6,750 | — | — |
| 1997-11-11 | $11.56 | $11.56 | 0 | — | — |
| 1997-11-10 | $11.56 | $11.56 | 1,350 | — | — |
| 1997-11-07 | $12.00 | $12.00 | 4,725 | — | — |
| 1997-11-06 | $11.56 | $11.56 | 4,050 | — | — |
| 1997-11-05 | $11.56 | $11.56 | 0 | — | — |
| 1997-11-04 | $11.56 | $11.56 | 338 | — | — |
| 1997-11-03 | $11.85 | $11.85 | 1,350 | — | — |
| 1997-10-31 | $11.70 | $11.70 | 3,375 | — | — |
| 1997-10-30 | $11.96 | $11.96 | 675 | — | — |
| 1997-10-29 | $11.70 | $11.70 | 1,688 | — | — |
| 1997-10-28 | $12.07 | $12.07 | 3,375 | — | — |
| 1997-10-27 | $11.56 | $11.56 | 13,838 | — | — |
| 1997-10-24 | $12.00 | $12.00 | 1,013 | — | — |
| 1997-10-23 | $12.00 | $12.00 | 3,713 | — | — |
| 1997-10-22 | $12.00 | $12.00 | 338 | — | — |
| 1997-10-21 | $12.00 | $12.00 | 5,738 | — | — |
| 1997-10-20 | $12.15 | $12.15 | 4,725 | — | — |
| 1997-10-17 | $12.00 | $12.00 | 1,013 | — | — |
| 1997-10-16 | $12.04 | $12.04 | 675 | — | — |
| 1997-10-15 | $11.93 | $11.93 | 0 | — | — |
| 1997-10-14 | $11.93 | $11.93 | 338 | — | — |
| 1997-10-13 | $12.15 | $12.15 | 0 | — | — |
| 1997-10-10 | $12.15 | $12.15 | 2,025 | — | — |
| 1997-10-09 | $12.44 | $12.44 | 10,800 | — | — |
| 1997-10-08 | $12.26 | $12.26 | 675 | — | — |
| 1997-10-07 | $12.00 | $12.00 | 9,113 | — | — |
| 1997-10-06 | $12.81 | $12.81 | 338 | — | — |
| 1997-10-03 | $13.04 | $13.04 | 0 | — | — |
| 1997-10-02 | $13.04 | $13.04 | 1,013 | — | — |
| 1997-10-01 | $12.89 | $12.89 | 4,725 | — | — |
| 1997-09-30 | $12.00 | $12.00 | 19,575 | — | — |
| 1997-09-29 | $11.70 | $11.70 | 2,025 | — | — |
| 1997-09-26 | $12.59 | $12.59 | 6,075 | — | — |
| 1997-09-25 | $12.30 | $12.30 | 0 | — | — |
| 1997-09-24 | $12.30 | $12.30 | 0 | — | — |
| 1997-09-23 | $12.30 | $12.30 | 0 | — | — |
| 1997-09-22 | $12.30 | $12.30 | 0 | — | — |
| 1997-09-19 | $12.30 | $12.30 | 0 | — | — |
| 1997-09-18 | $12.30 | $12.30 | 12,825 | — | — |
| 1997-09-17 | $12.44 | $12.44 | 0 | — | — |
| 1997-09-16 | $12.44 | $12.44 | 675 | — | — |
| 1997-09-15 | $12.44 | $12.44 | 7,088 | — | — |
| 1997-09-12 | $12.52 | $12.52 | 0 | — | — |
| 1997-09-11 | $12.52 | $12.52 | 0 | — | — |
| 1997-09-10 | $12.52 | $12.52 | 3,375 | — | — |
| 1997-09-09 | $11.78 | $11.78 | 0 | — | — |
| 1997-09-08 | $11.78 | $11.78 | 1,688 | — | — |
| 1997-09-05 | $12.48 | $12.48 | 6,075 | — | — |
| 1997-09-04 | $11.56 | $11.56 | 2,363 | — | — |
| 1997-09-03 | $11.93 | $11.93 | 0 | — | — |
| 1997-09-02 | $11.93 | $11.93 | 0 | — | — |
| 1997-08-29 | $11.93 | $11.93 | 3,038 | — | — |
| 1997-08-28 | $12.37 | $12.37 | 675 | — | — |
| 1997-08-27 | $12.41 | $12.41 | 0 | — | — |
| 1997-08-26 | $12.41 | $12.41 | 0 | — | — |
| 1997-08-25 | $12.41 | $12.41 | 0 | — | — |
| 1997-08-22 | $12.41 | $12.41 | 0 | — | — |
| 1997-08-21 | $12.41 | $12.41 | 1,013 | — | — |
| 1997-08-20 | $11.56 | $11.56 | 0 | — | — |
| 1997-08-19 | $11.56 | $11.56 | 675 | — | — |
| 1997-08-18 | $11.85 | $11.85 | 1,688 | — | — |
| 1997-08-15 | $11.74 | $11.74 | 338 | — | — |
| 1997-08-14 | $11.85 | $11.85 | 2,025 | — | — |
| 1997-08-13 | $12.59 | $12.59 | 0 | — | — |
| 1997-08-12 | $12.59 | $12.59 | 1,350 | — | — |
| 1997-08-11 | $12.00 | $12.00 | 16,200 | — | — |
| 1997-08-08 | $11.70 | $11.70 | 4,388 | — | — |
| 1997-08-07 | $11.70 | $11.70 | 6,075 | — | — |
| 1997-08-06 | $11.26 | $11.26 | 7,088 | — | — |
| 1997-08-05 | $10.96 | $10.96 | 3,038 | — | — |
| 1997-08-04 | $10.81 | $10.81 | 1,013 | — | — |
| 1997-08-01 | $11.26 | $11.26 | 14,850 | — | — |
| 1997-07-31 | $10.52 | $10.52 | 0 | — | — |
| 1997-07-30 | $10.52 | $10.52 | 338 | — | — |
| 1997-07-29 | $10.37 | $10.37 | 0 | — | — |
| 1997-07-28 | $10.37 | $10.37 | 0 | — | — |
| 1997-07-25 | $10.37 | $10.37 | 338 | — | — |
| 1997-07-24 | $10.37 | $10.37 | 0 | — | — |
| 1997-07-23 | $10.37 | $10.37 | 0 | — | — |
| 1997-07-22 | $10.37 | $10.37 | 2,363 | — | — |
| 1997-07-21 | $10.81 | $10.81 | 5,063 | — | — |
| 1997-07-18 | $11.26 | $11.26 | 0 | — | — |
| 1997-07-17 | $11.26 | $11.26 | 2,363 | — | — |
| 1997-07-16 | $10.07 | $10.07 | 0 | — | — |
| 1997-07-15 | $10.07 | $10.07 | 18,225 | — | — |
| 1997-07-14 | $10.07 | $10.07 | 675 | — | — |
| 1997-07-11 | $10.96 | $10.96 | 0 | — | — |
| 1997-07-10 | $10.96 | $10.96 | 0 | — | — |
| 1997-07-09 | $10.96 | $10.96 | 675 | — | — |
| 1997-07-08 | $10.37 | $10.37 | 1,688 | — | — |
| 1997-07-07 | $10.22 | $10.22 | 3,375 | — | — |
| 1997-07-03 | $10.07 | $10.07 | 0 | — | — |
| 1997-07-02 | $10.07 | $10.07 | 0 | — | — |
| 1997-07-01 | $10.07 | $10.07 | 0 | — | — |
| 1997-06-30 | $10.07 | $10.07 | 0 | — | — |
| 1997-06-27 | $10.07 | $10.07 | 0 | — | — |
| 1997-06-26 | $10.07 | $10.07 | 0 | — | — |
| 1997-06-25 | $10.07 | $10.07 | 0 | — | — |
| 1997-06-24 | $10.07 | $10.07 | 6,413 | — | — |
| 1997-06-23 | $10.96 | $10.96 | 0 | — | — |
| 1997-06-20 | $10.96 | $10.96 | 0 | — | — |
| 1997-06-19 | $10.96 | $10.96 | 0 | — | — |
| 1997-06-18 | $10.96 | $10.96 | 3,375 | — | — |
| 1997-06-17 | $10.07 | $10.07 | 0 | — | — |
| 1997-06-16 | $10.07 | $10.07 | 7,088 | — | — |
| 1997-06-13 | $10.07 | $10.07 | 1,013 | — | — |
| 1997-06-12 | $10.07 | $10.07 | 338 | — | — |
| 1997-06-11 | $10.07 | $10.07 | 0 | — | — |
| 1997-06-10 | $10.07 | $10.07 | 338 | — | — |
| 1997-06-09 | $10.52 | $10.52 | 675 | — | — |
| 1997-06-06 | $10.52 | $10.52 | 0 | — | — |
| 1997-06-05 | $10.52 | $10.52 | 0 | — | — |
| 1997-06-04 | $10.52 | $10.52 | 2,363 | — | — |
| 1997-06-03 | $10.07 | $10.07 | 1,688 | — | — |
| 1997-06-02 | $10.37 | $10.37 | 675 | — | — |
| 1997-05-30 | $10.67 | $10.67 | 3,713 | — | — |
| 1997-05-29 | $10.63 | $10.63 | 2,700 | — | — |
| 1997-05-28 | $9.85 | $9.85 | 10,463 | — | — |
| 1997-05-27 | $9.33 | $9.33 | 0 | — | — |
| 1997-05-23 | $9.33 | $9.33 | 0 | — | — |
| 1997-05-22 | $9.33 | $9.33 | 4,050 | — | — |
| 1997-05-21 | $9.41 | $9.41 | 4,388 | — | — |
| 1997-05-20 | $10.30 | $10.30 | 0 | — | — |
| 1997-05-19 | $10.30 | $10.30 | 0 | — | — |
| 1997-05-16 | $10.30 | $10.30 | 338 | — | — |
| 1997-05-15 | $9.33 | $9.33 | 6,750 | — | — |
| 1997-05-14 | $10.07 | $10.07 | 0 | — | — |
| 1997-05-13 | $10.07 | $10.07 | 675 | — | — |
| 1997-05-12 | $9.85 | $9.85 | 0 | — | — |
| 1997-05-09 | $9.85 | $9.85 | 338 | — | — |
| 1997-05-08 | $9.63 | $9.63 | 8,438 | — | — |
| 1997-05-07 | $9.33 | $9.33 | 42,863 | — | — |
| 1997-05-06 | $9.19 | $9.19 | 16,538 | — | — |
| 1997-05-05 | $10.37 | $10.37 | 11,475 | — | — |
| 1997-05-02 | $10.37 | $10.37 | 0 | — | — |
| 1997-05-01 | $10.37 | $10.37 | 0 | — | — |
| 1997-04-30 | $10.37 | $10.37 | 0 | — | — |
| 1997-04-29 | $10.37 | $10.37 | 1,013 | — | — |
| 1997-04-28 | $10.81 | $10.81 | 0 | — | — |
| 1997-04-25 | $10.81 | $10.81 | 7,425 | — | — |
| 1997-04-24 | $10.15 | $10.15 | 1,688 | — | — |
| 1997-04-23 | $10.15 | $10.15 | 0 | — | — |
| 1997-04-22 | $10.15 | $10.15 | 0 | — | — |
| 1997-04-21 | $10.15 | $10.15 | 0 | — | — |
| 1997-04-18 | $10.15 | $10.15 | 4,050 | — | — |
| 1997-04-17 | $10.67 | $10.67 | 5,063 | — | — |
| 1997-04-16 | $10.15 | $10.15 | 675 | — | — |
| 1997-04-15 | $10.15 | $10.15 | 0 | — | — |
| 1997-04-14 | $10.15 | $10.15 | 7,425 | — | — |
| 1997-04-11 | $11.33 | $11.33 | 6,075 | — | — |
| 1997-04-10 | $11.41 | $11.41 | 0 | — | — |
| 1997-04-09 | $11.41 | $11.41 | 33,750 | — | — |
| 1997-04-08 | $11.26 | $11.26 | 0 | — | — |
| 1997-04-07 | $11.26 | $11.26 | 1,350 | — | — |
| 1997-04-04 | $10.96 | $10.96 | 0 | — | — |
| 1997-04-03 | $10.96 | $10.96 | 2,025 | — | — |
| 1997-04-02 | $11.11 | $11.11 | 3,038 | — | — |
| 1997-04-01 | $11.11 | $11.11 | 0 | — | — |
| 1997-03-31 | $11.11 | $11.11 | 675 | — | — |
| 1997-03-27 | $11.11 | $11.11 | 1,688 | — | — |
| 1997-03-26 | $11.81 | $11.81 | 0 | — | — |
| 1997-03-25 | $11.81 | $11.81 | 675 | — | — |
| 1997-03-24 | $11.78 | $11.78 | 0 | — | — |
| 1997-03-21 | $11.78 | $11.78 | 2,700 | — | — |
| 1997-03-20 | $11.11 | $11.11 | 2,025 | — | — |
| 1997-03-19 | $11.30 | $11.30 | 1,013 | — | — |
| 1997-03-18 | $11.26 | $11.26 | 3,713 | — | — |
| 1997-03-17 | $11.26 | $11.26 | 0 | — | — |
| 1997-03-14 | $11.26 | $11.26 | 1,013 | — | — |
| 1997-03-13 | $11.26 | $11.26 | 2,700 | — | — |
| 1997-03-12 | $11.26 | $11.26 | 2,363 | — | — |
| 1997-03-11 | $11.26 | $11.26 | 1,013 | — | — |
| 1997-03-10 | $12.00 | $12.00 | 2,025 | — | — |
| 1997-03-07 | $11.33 | $11.33 | 0 | — | — |
| 1997-03-06 | $11.33 | $11.33 | 0 | — | — |
| 1997-03-05 | $11.33 | $11.33 | 338 | — | — |
| 1997-03-04 | $12.15 | $12.15 | 1,350 | — | — |
| 1997-03-03 | $12.30 | $12.30 | 8,100 | — | — |
| 1997-02-28 | $11.74 | $11.74 | 0 | — | — |
| 1997-02-27 | $11.74 | $11.74 | 4,388 | — | — |
| 1997-02-26 | $11.33 | $11.33 | 3,375 | — | — |
| 1997-02-25 | $11.56 | $11.56 | 0 | — | — |
| 1997-02-24 | $11.56 | $11.56 | 2,700 | — | — |
| 1997-02-21 | $12.00 | $12.00 | 0 | — | — |
| 1997-02-20 | $12.00 | $12.00 | 0 | — | — |
| 1997-02-19 | $12.00 | $12.00 | 338 | — | — |
| 1997-02-18 | $11.63 | $11.63 | 338 | — | — |
| 1997-02-14 | $11.93 | $11.93 | 15,863 | — | — |
| 1997-02-13 | $12.00 | $12.00 | 1,013 | — | — |
| 1997-02-12 | $11.56 | $11.56 | 13,500 | — | — |
| 1997-02-11 | $10.96 | $10.96 | 7,425 | — | — |
| 1997-02-10 | $10.81 | $10.81 | 2,025 | — | — |
| 1997-02-07 | $11.70 | $11.70 | 675 | — | — |
| 1997-02-06 | $11.70 | $11.70 | 1,350 | — | — |
| 1997-02-05 | $11.70 | $11.70 | 4,050 | — | — |
| 1997-02-04 | $10.96 | $10.96 | 5,738 | — | — |
| 1997-02-03 | $12.00 | $12.00 | 4,050 | — | — |
| 1997-01-31 | $11.26 | $11.26 | 675 | — | — |
| 1997-01-30 | $12.15 | $12.15 | 3,038 | — | — |
| 1997-01-29 | $12.15 | $12.15 | 0 | — | — |
| 1997-01-28 | $12.15 | $12.15 | 15,188 | — | — |
| 1997-01-27 | $12.44 | $12.44 | 0 | — | — |
| 1997-01-24 | $12.44 | $12.44 | 675 | — | — |
| 1997-01-23 | $11.33 | $11.33 | 1,688 | — | — |
| 1997-01-22 | $11.70 | $11.70 | 8,438 | — | — |
| 1997-01-21 | $11.70 | $11.70 | 0 | — | — |
| 1997-01-20 | $11.70 | $11.70 | 675 | — | — |
| 1997-01-17 | $11.70 | $11.70 | 1,013 | — | — |
| 1997-01-16 | $12.74 | $12.74 | 1,350 | — | — |
| 1997-01-15 | $12.30 | $12.30 | 0 | — | — |
| 1997-01-14 | $12.30 | $12.30 | 0 | — | — |
| 1997-01-13 | $12.30 | $12.30 | 1,688 | — | — |
| 1997-01-10 | $11.70 | $11.70 | 6,750 | — | — |
| 1997-01-09 | $12.00 | $12.00 | 1,350 | — | — |
| 1997-01-08 | $12.00 | $12.00 | 1,013 | — | — |
| 1997-01-07 | $11.41 | $11.41 | 1,688 | — | — |
| 1997-01-06 | $11.41 | $11.41 | 2,700 | — | — |
| 1997-01-03 | $12.15 | $12.15 | 0 | — | — |
| 1997-01-02 | $12.15 | $12.15 | 1,688 | — | — |