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 | $10.02 | $10.42 | 390,652 | — | — |
| 1997-12-30 | $10.06 | $10.46 | 98,438 | — | — |
| 1997-12-29 | $9.88 | $10.27 | 234,391 | — | — |
| 1997-12-26 | $9.81 | $10.19 | 173,470 | — | — |
| 1997-12-24 | $9.77 | $10.15 | 14,456 | — | — |
| 1997-12-23 | $9.75 | $10.14 | 165,554 | — | — |
| 1997-12-22 | $9.75 | $10.14 | 284,299 | — | — |
| 1997-12-19 | $9.75 | $10.14 | 240,243 | — | — |
| 1997-12-18 | $9.79 | $10.17 | 228,540 | — | — |
| 1997-12-17 | $9.81 | $10.19 | 198,940 | — | — |
| 1997-12-16 | $9.91 | $10.31 | 325,257 | — | — |
| 1997-12-15 | $9.90 | $10.29 | 159,359 | — | — |
| 1997-12-12 | $9.88 | $10.27 | 757,556 | — | — |
| 1997-12-11 | $9.97 | $10.36 | 128,038 | — | — |
| 1997-12-10 | $9.90 | $10.29 | 173,126 | — | — |
| 1997-12-09 | $9.95 | $10.34 | 310,113 | — | — |
| 1997-12-08 | $9.97 | $10.36 | 55,070 | — | — |
| 1997-12-05 | $9.95 | $10.34 | 159,014 | — | — |
| 1997-12-04 | $9.91 | $10.31 | 77,786 | — | — |
| 1997-12-03 | $9.95 | $10.34 | 330,420 | — | — |
| 1997-12-02 | $9.95 | $10.27 | 410,959 | — | — |
| 1997-12-01 | $10.21 | $10.53 | 507,332 | — | — |
| 1997-11-28 | $10.04 | $10.36 | 29,600 | — | — |
| 1997-11-26 | $9.82 | $10.14 | 86,047 | — | — |
| 1997-11-25 | $9.84 | $10.16 | 53,693 | — | — |
| 1997-11-24 | $9.81 | $10.12 | 125,284 | — | — |
| 1997-11-21 | $10.01 | $10.32 | 36,484 | — | — |
| 1997-11-20 | $10.06 | $10.38 | 175,535 | — | — |
| 1997-11-19 | $9.97 | $10.29 | 111,861 | — | — |
| 1997-11-18 | $9.99 | $10.31 | 214,773 | — | — |
| 1997-11-17 | $9.95 | $10.27 | 279,136 | — | — |
| 1997-11-14 | $9.88 | $10.19 | 87,768 | — | — |
| 1997-11-13 | $9.86 | $10.17 | 89,489 | — | — |
| 1997-11-12 | $9.88 | $10.19 | 130,791 | — | — |
| 1997-11-11 | $10.04 | $10.36 | 121,842 | — | — |
| 1997-11-10 | $10.06 | $10.38 | 183,108 | — | — |
| 1997-11-07 | $10.24 | $10.57 | 44,744 | — | — |
| 1997-11-06 | $10.39 | $10.72 | 45,777 | — | — |
| 1997-11-05 | $10.42 | $10.76 | 44,056 | — | — |
| 1997-11-04 | $10.46 | $10.79 | 146,968 | — | — |
| 1997-11-03 | $10.35 | $10.68 | 127,349 | — | — |
| 1997-10-31 | $10.06 | $10.38 | 98,782 | — | — |
| 1997-10-30 | $9.99 | $10.31 | 106,354 | — | — |
| 1997-10-29 | $10.35 | $10.68 | 83,637 | — | — |
| 1997-10-28 | $10.04 | $10.36 | 336,615 | — | — |
| 1997-10-27 | $10.08 | $10.40 | 154,540 | — | — |
| 1997-10-24 | $10.33 | $10.66 | 82,261 | — | — |
| 1997-10-23 | $10.39 | $10.72 | 176,568 | — | — |
| 1997-10-22 | $10.40 | $10.74 | 39,237 | — | — |
| 1997-10-21 | $10.46 | $10.79 | 71,935 | — | — |
| 1997-10-20 | $10.31 | $10.64 | 115,647 | — | — |
| 1997-10-17 | $10.24 | $10.57 | 67,116 | — | — |
| 1997-10-16 | $10.46 | $10.79 | 96,028 | — | — |
| 1997-10-15 | $10.60 | $10.94 | 191,712 | — | — |
| 1997-10-14 | $10.51 | $10.85 | 50,251 | — | — |
| 1997-10-13 | $10.50 | $10.83 | 156,261 | — | — |
| 1997-10-10 | $10.31 | $10.64 | 167,275 | — | — |
| 1997-10-09 | $10.57 | $10.90 | 259,173 | — | — |
| 1997-10-08 | $10.44 | $10.77 | 225,787 | — | — |
| 1997-10-07 | $10.33 | $10.66 | 340,745 | — | — |
| 1997-10-06 | $10.42 | $10.76 | 293,247 | — | — |
| 1997-10-03 | $10.24 | $10.57 | 407,862 | — | — |
| 1997-10-02 | $10.08 | $10.40 | 290,494 | — | — |
| 1997-10-01 | $10.10 | $10.42 | 112,205 | — | — |
| 1997-09-30 | $9.99 | $10.31 | 63,675 | — | — |
| 1997-09-29 | $10.02 | $10.34 | 106,354 | — | — |
| 1997-09-26 | $10.04 | $10.36 | 247,126 | — | — |
| 1997-09-25 | $10.04 | $10.36 | 161,424 | — | — |
| 1997-09-24 | $10.10 | $10.42 | 124,940 | — | — |
| 1997-09-23 | $9.95 | $10.27 | 59,200 | — | — |
| 1997-09-22 | $9.91 | $10.23 | 133,200 | — | — |
| 1997-09-19 | $9.91 | $10.23 | 44,400 | — | — |
| 1997-09-18 | $9.86 | $10.17 | 77,098 | — | — |
| 1997-09-17 | $9.82 | $10.14 | 116,335 | — | — |
| 1997-09-16 | $9.88 | $10.19 | 228,884 | — | — |
| 1997-09-15 | $9.79 | $10.10 | 124,940 | — | — |
| 1997-09-12 | $9.95 | $10.27 | 186,549 | — | — |
| 1997-09-11 | $9.61 | $9.91 | 226,475 | — | — |
| 1997-09-10 | $9.75 | $10.06 | 155,573 | — | — |
| 1997-09-09 | $9.73 | $10.04 | 91,210 | — | — |
| 1997-09-08 | $9.66 | $9.97 | 258,829 | — | — |
| 1997-09-05 | $9.44 | $9.74 | 164,521 | — | — |
| 1997-09-04 | $9.39 | $9.69 | 460,867 | — | — |
| 1997-09-03 | $9.41 | $9.71 | 114,270 | — | — |
| 1997-09-02 | $9.22 | $9.52 | 470,504 | — | — |
| 1997-08-29 | $9.26 | $9.56 | 46,121 | — | — |
| 1997-08-28 | $9.37 | $9.67 | 86,735 | — | — |
| 1997-08-27 | $9.21 | $9.50 | 106,698 | — | — |
| 1997-08-26 | $9.33 | $9.63 | 42,335 | — | — |
| 1997-08-25 | $9.39 | $9.69 | 163,833 | — | — |
| 1997-08-22 | $9.55 | $9.86 | 174,503 | — | — |
| 1997-08-21 | $9.39 | $9.69 | 288,429 | — | — |
| 1997-08-20 | $9.33 | $9.63 | 141,461 | — | — |
| 1997-08-19 | $9.21 | $9.50 | 156,605 | — | — |
| 1997-08-18 | $9.17 | $9.46 | 160,047 | — | — |
| 1997-08-15 | $9.19 | $9.48 | 116,335 | — | — |
| 1997-08-14 | $9.26 | $9.56 | 226,819 | — | — |
| 1997-08-13 | $9.30 | $9.59 | 320,094 | — | — |
| 1997-08-12 | $9.35 | $9.65 | 189,303 | — | — |
| 1997-08-11 | $9.39 | $9.69 | 218,215 | — | — |
| 1997-08-08 | $9.28 | $9.57 | 173,815 | — | — |
| 1997-08-07 | $9.52 | $9.82 | 232,326 | — | — |
| 1997-08-06 | $9.55 | $9.86 | 152,131 | — | — |
| 1997-08-05 | $9.53 | $9.84 | 256,075 | — | — |
| 1997-08-04 | $9.59 | $9.89 | 326,289 | — | — |
| 1997-08-01 | $9.46 | $9.76 | 287,740 | — | — |
| 1997-07-31 | $9.62 | $9.93 | 266,401 | — | — |
| 1997-07-30 | $9.66 | $9.97 | 118,056 | — | — |
| 1997-07-29 | $9.64 | $9.95 | 156,605 | — | — |
| 1997-07-28 | $9.70 | $10.01 | 118,056 | — | — |
| 1997-07-25 | $9.70 | $10.01 | 152,819 | — | — |
| 1997-07-24 | $9.66 | $9.97 | 141,117 | — | — |
| 1997-07-23 | $9.52 | $9.82 | 238,522 | — | — |
| 1997-07-22 | $9.44 | $9.74 | 153,852 | — | — |
| 1997-07-21 | $9.30 | $9.59 | 328,699 | — | — |
| 1997-07-18 | $9.26 | $9.56 | 129,414 | — | — |
| 1997-07-17 | $9.57 | $9.87 | 379,983 | — | — |
| 1997-07-16 | $9.62 | $9.93 | 279,136 | — | — |
| 1997-07-15 | $9.44 | $9.74 | 226,819 | — | — |
| 1997-07-14 | $9.52 | $9.82 | 430,578 | — | — |
| 1997-07-11 | $9.26 | $9.56 | 417,843 | — | — |
| 1997-07-10 | $9.26 | $9.56 | 1,052,524 | — | — |
| 1997-07-09 | $9.15 | $9.44 | 248,847 | — | — |
| 1997-07-08 | $9.21 | $9.50 | 677,704 | — | — |
| 1997-07-07 | $9.15 | $9.44 | 333,517 | — | — |
| 1997-07-03 | $9.17 | $9.46 | 372,410 | — | — |
| 1997-07-02 | $9.15 | $9.44 | 385,145 | — | — |
| 1997-07-01 | $9.17 | $9.46 | 1,220,488 | — | — |
| 1997-06-30 | $8.99 | $9.27 | 1,450,749 | — | — |
| 1997-06-27 | $8.72 | $8.99 | 298,410 | — | — |
| 1997-06-26 | $8.72 | $8.99 | 469,471 | — | — |
| 1997-06-25 | $8.81 | $9.09 | 358,299 | — | — |
| 1997-06-24 | $8.79 | $9.07 | 234,736 | — | — |
| 1997-06-23 | $8.75 | $9.03 | 161,080 | — | — |
| 1997-06-20 | $8.93 | $9.22 | 763,063 | — | — |
| 1997-06-19 | $8.83 | $9.11 | 177,945 | — | — |
| 1997-06-18 | $8.79 | $9.07 | 47,498 | — | — |
| 1997-06-17 | $8.83 | $9.11 | 219,591 | — | — |
| 1997-06-16 | $8.79 | $9.07 | 142,493 | — | — |
| 1997-06-13 | $8.86 | $9.14 | 80,884 | — | — |
| 1997-06-12 | $8.86 | $9.14 | 392,373 | — | — |
| 1997-06-11 | $8.75 | $9.03 | 136,642 | — | — |
| 1997-06-10 | $8.72 | $8.99 | 273,973 | — | — |
| 1997-06-09 | $8.64 | $8.92 | 505,267 | — | — |
| 1997-06-06 | $8.50 | $8.77 | 534,867 | — | — |
| 1997-06-05 | $8.57 | $8.84 | 73,312 | — | — |
| 1997-06-04 | $8.64 | $8.92 | 118,745 | — | — |
| 1997-06-03 | $8.68 | $8.96 | 119,089 | — | — |
| 1997-06-02 | $8.53 | $8.81 | 63,675 | — | — |
| 1997-05-30 | $8.68 | $8.96 | 51,628 | — | — |
| 1997-05-29 | $8.61 | $8.88 | 114,270 | — | — |
| 1997-05-28 | $8.50 | $8.77 | 119,433 | — | — |
| 1997-05-27 | $8.53 | $8.81 | 174,503 | — | — |
| 1997-05-23 | $8.64 | $8.92 | 81,917 | — | — |
| 1997-05-22 | $8.57 | $8.84 | 103,256 | — | — |
| 1997-05-21 | $8.46 | $8.73 | 155,917 | — | — |
| 1997-05-20 | $8.53 | $8.81 | 187,926 | — | — |
| 1997-05-19 | $8.61 | $8.88 | 134,577 | — | — |
| 1997-05-16 | $8.61 | $8.88 | 414,401 | — | — |
| 1997-05-15 | $8.72 | $8.99 | 258,140 | — | — |
| 1997-05-14 | $8.90 | $9.18 | 150,410 | — | — |
| 1997-05-13 | $8.83 | $9.11 | 284,299 | — | — |
| 1997-05-12 | $8.83 | $9.11 | 102,912 | — | — |
| 1997-05-09 | $8.83 | $9.11 | 298,066 | — | — |
| 1997-05-08 | $8.79 | $9.07 | 364,838 | — | — |
| 1997-05-07 | $8.68 | $8.96 | 160,391 | — | — |
| 1997-05-06 | $8.75 | $9.03 | 228,196 | — | — |
| 1997-05-05 | $8.83 | $9.11 | 131,824 | — | — |
| 1997-05-02 | $8.83 | $9.11 | 490,467 | — | — |
| 1997-05-01 | $8.86 | $9.14 | 758,244 | — | — |
| 1997-04-30 | $8.83 | $9.11 | 620,225 | — | — |
| 1997-04-29 | $8.61 | $8.88 | 232,326 | — | — |
| 1997-04-28 | $8.57 | $8.84 | 102,224 | — | — |
| 1997-04-25 | $8.61 | $8.88 | 33,730 | — | — |
| 1997-04-24 | $8.68 | $8.96 | 115,991 | — | — |
| 1997-04-23 | $8.68 | $8.96 | 70,903 | — | — |
| 1997-04-22 | $8.72 | $8.99 | 137,331 | — | — |
| 1997-04-21 | $8.72 | $8.99 | 110,484 | — | — |
| 1997-04-18 | $8.93 | $9.22 | 325,945 | — | — |
| 1997-04-17 | $8.79 | $9.07 | 44,056 | — | — |
| 1997-04-16 | $8.75 | $9.03 | 102,568 | — | — |
| 1997-04-15 | $8.64 | $8.92 | 251,257 | — | — |
| 1997-04-14 | $8.35 | $8.62 | 120,810 | — | — |
| 1997-04-11 | $8.50 | $8.77 | 249,191 | — | — |
| 1997-04-10 | $8.72 | $8.99 | 187,582 | — | — |
| 1997-04-09 | $8.68 | $8.96 | 113,238 | — | — |
| 1997-04-08 | $8.75 | $9.03 | 586,839 | — | — |
| 1997-04-07 | $8.61 | $8.88 | 208,577 | — | — |
| 1997-04-04 | $8.43 | $8.69 | 298,066 | — | — |
| 1997-04-03 | $8.28 | $8.54 | 306,327 | — | — |
| 1997-04-02 | $8.35 | $8.62 | 903,147 | — | — |
| 1997-04-01 | $8.06 | $8.32 | 231,638 | — | — |
| 1997-03-31 | $7.99 | $8.24 | 219,936 | — | — |
| 1997-03-27 | $7.74 | $7.98 | 135,610 | — | — |
| 1997-03-26 | $7.81 | $8.06 | 35,107 | — | — |
| 1997-03-25 | $7.84 | $8.09 | 172,094 | — | — |
| 1997-03-24 | $7.84 | $8.09 | 109,452 | — | — |
| 1997-03-21 | $7.81 | $8.06 | 281,545 | — | — |
| 1997-03-20 | $7.88 | $8.13 | 265,712 | — | — |
| 1997-03-19 | $8.06 | $8.32 | 175,535 | — | — |
| 1997-03-18 | $7.99 | $8.24 | 142,838 | — | — |
| 1997-03-17 | $8.06 | $8.32 | 142,149 | — | — |
| 1997-03-14 | $8.10 | $8.36 | 89,144 | — | — |
| 1997-03-13 | $8.03 | $8.28 | 108,763 | — | — |
| 1997-03-12 | $8.24 | $8.51 | 403,387 | — | — |
| 1997-03-11 | $7.88 | $8.13 | 49,219 | — | — |
| 1997-03-10 | $7.92 | $8.17 | 96,028 | — | — |
| 1997-03-07 | $7.74 | $7.98 | 149,377 | — | — |
| 1997-03-06 | $7.66 | $7.91 | 144,214 | — | — |
| 1997-03-05 | $7.77 | $8.02 | 71,591 | — | — |
| 1997-03-04 | $7.81 | $8.06 | 131,479 | — | — |
| 1997-03-03 | $7.77 | $8.02 | 77,442 | — | — |
| 1997-02-28 | $7.74 | $7.98 | 177,945 | — | — |
| 1997-02-27 | $7.77 | $8.02 | 99,470 | — | — |
| 1997-02-26 | $7.66 | $7.91 | 165,898 | — | — |
| 1997-02-25 | $7.77 | $8.02 | 51,628 | — | — |
| 1997-02-24 | $7.81 | $8.06 | 401,666 | — | — |
| 1997-02-21 | $7.70 | $7.94 | 340,745 | — | — |
| 1997-02-20 | $7.88 | $8.13 | 133,889 | — | — |
| 1997-02-19 | $7.95 | $8.21 | 131,824 | — | — |
| 1997-02-18 | $7.99 | $8.24 | 164,177 | — | — |
| 1997-02-14 | $8.03 | $8.28 | 264,336 | — | — |
| 1997-02-13 | $7.88 | $8.13 | 118,400 | — | — |
| 1997-02-12 | $7.81 | $8.06 | 231,982 | — | — |
| 1997-02-11 | $7.66 | $7.91 | 76,754 | — | — |
| 1997-02-10 | $7.66 | $7.91 | 41,302 | — | — |
| 1997-02-07 | $7.66 | $7.91 | 82,949 | — | — |
| 1997-02-06 | $7.66 | $7.91 | 173,126 | — | — |
| 1997-02-05 | $7.66 | $7.91 | 145,591 | — | — |
| 1997-02-04 | $7.70 | $7.94 | 153,163 | — | — |
| 1997-02-03 | $7.63 | $7.87 | 390,997 | — | — |
| 1997-01-31 | $7.63 | $7.87 | 171,749 | — | — |
| 1997-01-30 | $7.70 | $7.94 | 137,331 | — | — |
| 1997-01-29 | $7.70 | $7.94 | 117,024 | — | — |
| 1997-01-28 | $7.74 | $7.98 | 122,531 | — | — |
| 1997-01-27 | $7.66 | $7.91 | 92,242 | — | — |
| 1997-01-24 | $7.84 | $8.09 | 250,224 | — | — |
| 1997-01-23 | $7.84 | $8.09 | 339,369 | — | — |
| 1997-01-22 | $7.88 | $8.13 | 449,164 | — | — |
| 1997-01-21 | $7.63 | $7.87 | 196,875 | — | — |
| 1997-01-20 | $7.55 | $7.79 | 112,893 | — | — |
| 1997-01-17 | $7.48 | $7.72 | 223,377 | — | — |
| 1997-01-16 | $7.52 | $7.76 | 153,852 | — | — |
| 1997-01-15 | $7.55 | $7.79 | 85,014 | — | — |
| 1997-01-14 | $7.59 | $7.83 | 143,870 | — | — |
| 1997-01-13 | $7.52 | $7.76 | 74,689 | — | — |
| 1997-01-10 | $7.59 | $7.83 | 104,289 | — | — |
| 1997-01-09 | $7.59 | $7.83 | 150,066 | — | — |
| 1997-01-08 | $7.55 | $7.79 | 393,062 | — | — |
| 1997-01-07 | $7.55 | $7.79 | 314,931 | — | — |
| 1997-01-06 | $7.59 | $7.83 | 116,335 | — | — |
| 1997-01-03 | $7.70 | $7.94 | 78,819 | — | — |
| 1997-01-02 | $7.52 | $7.76 | 91,210 | — | — |