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 | $10.26 | $29.10 | 334,289 | — | — |
| 1997-12-30 | $10.26 | $29.10 | 815,866 | — | — |
| 1997-12-29 | $10.17 | $28.85 | 598,400 | — | — |
| 1997-12-26 | $9.96 | $28.26 | 116,402 | — | — |
| 1997-12-24 | $9.99 | $28.34 | 281,760 | — | — |
| 1997-12-23 | $9.94 | $28.17 | 629,076 | — | — |
| 1997-12-22 | $9.55 | $27.08 | 358,872 | — | — |
| 1997-12-19 | $9.28 | $26.32 | 188,681 | — | — |
| 1997-12-18 | $9.37 | $26.57 | 148,129 | — | — |
| 1997-12-17 | $9.34 | $26.49 | 214,104 | — | — |
| 1997-12-16 | $9.31 | $26.40 | 264,951 | — | — |
| 1997-12-15 | $9.40 | $26.65 | 129,429 | — | — |
| 1997-12-12 | $9.52 | $26.99 | 205,070 | — | — |
| 1997-12-11 | $9.61 | $27.25 | 312,017 | — | — |
| 1997-12-10 | $9.67 | $27.41 | 322,102 | — | — |
| 1997-12-09 | $9.67 | $27.41 | 366,226 | — | — |
| 1997-12-08 | $9.76 | $27.67 | 408,668 | — | — |
| 1997-12-05 | $9.88 | $28.00 | 200,447 | — | — |
| 1997-12-04 | $9.99 | $28.34 | 436,613 | — | — |
| 1997-12-03 | $9.64 | $27.33 | 552,385 | — | — |
| 1997-12-02 | $9.96 | $28.26 | 472,752 | — | — |
| 1997-12-01 | $9.96 | $28.26 | 922,182 | — | — |
| 1997-11-28 | $9.94 | $28.17 | 199,396 | — | — |
| 1997-11-26 | $10.02 | $28.43 | 1,348,920 | — | — |
| 1997-11-25 | $9.67 | $27.41 | 666,266 | — | — |
| 1997-11-24 | $9.58 | $27.16 | 508,472 | — | — |
| 1997-11-21 | $9.55 | $27.08 | 500,277 | — | — |
| 1997-11-20 | $9.52 | $26.99 | 1,028,289 | — | — |
| 1997-11-19 | $8.95 | $25.39 | 402,785 | — | — |
| 1997-11-18 | $8.69 | $24.63 | 272,516 | — | — |
| 1997-11-17 | $8.57 | $24.29 | 745,058 | — | — |
| 1997-11-14 | $8.45 | $23.96 | 372,109 | — | — |
| 1997-11-13 | $8.45 | $23.96 | 307,184 | — | — |
| 1997-11-12 | $8.51 | $24.12 | 1,288,408 | — | — |
| 1997-11-11 | $8.80 | $24.97 | 888,775 | — | — |
| 1997-11-10 | $8.45 | $23.96 | 544,191 | — | — |
| 1997-11-07 | $8.45 | $23.96 | 268,734 | — | — |
| 1997-11-06 | $8.57 | $24.29 | 607,855 | — | — |
| 1997-11-05 | $8.39 | $23.79 | 1,602,526 | — | — |
| 1997-11-04 | $8.21 | $23.26 | 1,032,491 | — | — |
| 1997-11-03 | $7.91 | $22.42 | 681,814 | — | — |
| 1997-10-31 | $19.36 | $21.16 | 211,583 | — | — |
| 1997-10-30 | $19.22 | $20.99 | 323,573 | — | — |
| 1997-10-29 | $19.42 | $21.22 | 394,381 | — | — |
| 1997-10-28 | $18.59 | $20.31 | 933,108 | — | — |
| 1997-10-27 | $18.74 | $20.47 | 107,157 | — | — |
| 1997-10-24 | $19.87 | $21.71 | 141,406 | — | — |
| 1997-10-23 | $19.78 | $21.61 | 233,225 | — | — |
| 1997-10-22 | $20.38 | $22.26 | 104,006 | — | — |
| 1997-10-21 | $20.47 | $22.36 | 208,852 | — | — |
| 1997-10-20 | $20.47 | $22.36 | 84,465 | — | — |
| 1997-10-17 | $20.47 | $22.36 | 223,769 | — | — |
| 1997-10-16 | $20.97 | $22.91 | 463,297 | — | — |
| 1997-10-15 | $20.82 | $22.75 | 426,318 | — | — |
| 1997-10-14 | $20.64 | $22.55 | 104,426 | — | — |
| 1997-10-13 | $20.70 | $22.62 | 392,279 | — | — |
| 1997-10-10 | $20.97 | $22.91 | 110,309 | — | — |
| 1997-10-09 | $21.21 | $23.17 | 416,022 | — | — |
| 1997-10-08 | $21.12 | $23.07 | 206,750 | — | — |
| 1997-10-07 | $20.91 | $22.85 | 270,204 | — | — |
| 1997-10-06 | $20.55 | $22.46 | 421,275 | — | — |
| 1997-10-03 | $20.76 | $22.68 | 180,276 | — | — |
| 1997-10-02 | $20.50 | $22.39 | 103,165 | — | — |
| 1997-10-01 | $20.29 | $22.16 | 89,088 | — | — |
| 1997-09-30 | $20.23 | $22.10 | 186,370 | — | — |
| 1997-09-29 | $19.63 | $21.45 | 260,329 | — | — |
| 1997-09-26 | $20.11 | $21.97 | 327,565 | — | — |
| 1997-09-25 | $19.33 | $21.12 | 111,359 | — | — |
| 1997-09-24 | $19.51 | $21.32 | 748,630 | — | — |
| 1997-09-23 | $20.05 | $21.90 | 420,224 | — | — |
| 1997-09-22 | $19.72 | $21.55 | 154,853 | — | — |
| 1997-09-19 | $19.75 | $21.58 | 410,559 | — | — |
| 1997-09-18 | $19.84 | $21.68 | 247,302 | — | — |
| 1997-09-17 | $19.60 | $21.42 | 175,654 | — | — |
| 1997-09-16 | $19.16 | $20.93 | 500,277 | — | — |
| 1997-09-15 | $18.41 | $20.12 | 313,277 | — | — |
| 1997-09-12 | $17.91 | $19.56 | 154,012 | — | — |
| 1997-09-11 | $17.88 | $19.53 | 91,399 | — | — |
| 1997-09-10 | $17.88 | $19.53 | 36,770 | — | — |
| 1997-09-09 | $17.82 | $19.47 | 58,201 | — | — |
| 1997-09-08 | $17.82 | $19.47 | 89,718 | — | — |
| 1997-09-05 | $17.76 | $19.40 | 105,476 | — | — |
| 1997-09-04 | $17.58 | $19.21 | 137,834 | — | — |
| 1997-09-03 | $17.67 | $19.30 | 191,832 | — | — |
| 1997-09-02 | $17.73 | $19.37 | 84,045 | — | — |
| 1997-08-29 | $17.79 | $19.43 | 109,048 | — | — |
| 1997-08-28 | $17.52 | $19.14 | 223,349 | — | — |
| 1997-08-27 | $17.61 | $19.24 | 110,519 | — | — |
| 1997-08-26 | $17.43 | $19.04 | 54,209 | — | — |
| 1997-08-25 | $17.49 | $19.11 | 58,201 | — | — |
| 1997-08-22 | $17.31 | $18.91 | 125,437 | — | — |
| 1997-08-21 | $17.61 | $19.24 | 318,320 | — | — |
| 1997-08-20 | $17.31 | $18.91 | 96,231 | — | — |
| 1997-08-19 | $16.96 | $18.52 | 279,239 | — | — |
| 1997-08-18 | $17.01 | $18.59 | 188,471 | — | — |
| 1997-08-15 | $17.04 | $18.62 | 162,417 | — | — |
| 1997-08-14 | $16.90 | $18.46 | 148,549 | — | — |
| 1997-08-13 | $16.90 | $18.46 | 91,399 | — | — |
| 1997-08-12 | $16.98 | $18.56 | 171,662 | — | — |
| 1997-08-11 | $17.25 | $18.85 | 49,797 | — | — |
| 1997-08-08 | $17.28 | $18.88 | 191,622 | — | — |
| 1997-08-07 | $17.82 | $19.47 | 88,877 | — | — |
| 1997-08-06 | $17.73 | $19.37 | 140,985 | — | — |
| 1997-08-05 | $17.82 | $19.47 | 50,847 | — | — |
| 1997-08-04 | $17.85 | $19.50 | 101,904 | — | — |
| 1997-08-01 | $17.88 | $19.53 | 338,911 | — | — |
| 1997-07-31 | $17.73 | $19.36 | 181,747 | — | — |
| 1997-07-30 | $17.79 | $19.42 | 311,386 | — | — |
| 1997-07-29 | $17.28 | $18.87 | 203,599 | — | — |
| 1997-07-28 | $16.84 | $18.38 | 83,835 | — | — |
| 1997-07-25 | $17.13 | $18.71 | 250,244 | — | — |
| 1997-07-24 | $17.13 | $18.71 | 152,752 | — | — |
| 1997-07-23 | $17.22 | $18.80 | 305,083 | — | — |
| 1997-07-22 | $17.19 | $18.77 | 116,822 | — | — |
| 1997-07-21 | $16.78 | $18.32 | 267,263 | — | — |
| 1997-07-18 | $16.21 | $17.70 | 278,189 | — | — |
| 1997-07-17 | $16.09 | $17.57 | 49,376 | — | — |
| 1997-07-16 | $16.18 | $17.67 | 221,668 | — | — |
| 1997-07-15 | $16.06 | $17.54 | 147,919 | — | — |
| 1997-07-14 | $15.88 | $17.34 | 200,657 | — | — |
| 1997-07-11 | $15.68 | $17.12 | 64,084 | — | — |
| 1997-07-10 | $15.59 | $17.02 | 214,104 | — | — |
| 1997-07-09 | $15.53 | $16.95 | 35,719 | — | — |
| 1997-07-08 | $15.59 | $17.02 | 136,573 | — | — |
| 1997-07-07 | $15.65 | $17.08 | 347,526 | — | — |
| 1997-07-03 | $15.74 | $17.18 | 42,233 | — | — |
| 1997-07-02 | $15.59 | $17.02 | 142,036 | — | — |
| 1997-07-01 | $15.26 | $16.66 | 186,370 | — | — |
| 1997-06-30 | $15.20 | $16.60 | 435,352 | — | — |
| 1997-06-27 | $15.17 | $16.56 | 489,772 | — | — |
| 1997-06-26 | $14.93 | $16.30 | 232,804 | — | — |
| 1997-06-25 | $15.20 | $16.60 | 295,838 | — | — |
| 1997-06-24 | $15.29 | $16.69 | 250,454 | — | — |
| 1997-06-23 | $15.65 | $17.08 | 106,317 | — | — |
| 1997-06-20 | $15.53 | $16.95 | 186,159 | — | — |
| 1997-06-19 | $15.53 | $16.95 | 130,480 | — | — |
| 1997-06-18 | $15.23 | $16.63 | 630,967 | — | — |
| 1997-06-17 | $15.29 | $16.69 | 239,528 | — | — |
| 1997-06-16 | $15.29 | $16.69 | 338,071 | — | — |
| 1997-06-13 | $15.53 | $16.95 | 501,118 | — | — |
| 1997-06-12 | $15.23 | $16.63 | 1,282,525 | — | — |
| 1997-06-11 | $14.58 | $15.91 | 1,677,536 | — | — |
| 1997-06-10 | $12.55 | $13.71 | 136,573 | — | — |
| 1997-06-09 | $12.67 | $13.84 | 150,861 | — | — |
| 1997-06-06 | $12.55 | $13.71 | 136,993 | — | — |
| 1997-06-05 | $12.67 | $13.84 | 45,384 | — | — |
| 1997-06-04 | $12.55 | $13.71 | 42,863 | — | — |
| 1997-06-03 | $12.61 | $13.77 | 45,384 | — | — |
| 1997-06-02 | $12.43 | $13.58 | 146,658 | — | — |
| 1997-05-30 | $12.49 | $13.64 | 250,874 | — | — |
| 1997-05-29 | $12.61 | $13.77 | 63,244 | — | — |
| 1997-05-28 | $12.61 | $13.77 | 204,649 | — | — |
| 1997-05-27 | $12.85 | $14.03 | 23,743 | — | — |
| 1997-05-23 | $12.91 | $14.10 | 189,101 | — | — |
| 1997-05-22 | $12.97 | $14.16 | 99,383 | — | — |
| 1997-05-21 | $12.79 | $13.97 | 84,045 | — | — |
| 1997-05-20 | $12.73 | $13.90 | 25,634 | — | — |
| 1997-05-19 | $12.91 | $14.10 | 69,757 | — | — |
| 1997-05-16 | $12.85 | $14.03 | 85,936 | — | — |
| 1997-05-15 | $12.67 | $13.84 | 92,870 | — | — |
| 1997-05-14 | $12.79 | $13.97 | 42,653 | — | — |
| 1997-05-13 | $12.79 | $13.97 | 56,100 | — | — |
| 1997-05-12 | $12.79 | $13.97 | 24,373 | — | — |
| 1997-05-09 | $12.79 | $13.97 | 70,808 | — | — |
| 1997-05-08 | $12.79 | $13.97 | 56,940 | — | — |
| 1997-05-07 | $12.85 | $14.03 | 76,061 | — | — |
| 1997-05-06 | $12.91 | $14.10 | 246,672 | — | — |
| 1997-05-05 | $12.79 | $13.97 | 204,649 | — | — |
| 1997-05-02 | $12.79 | $13.97 | 193,934 | — | — |
| 1997-05-01 | $12.73 | $13.90 | 311,386 | — | — |
| 1997-04-30 | $12.79 | $13.95 | 87,197 | — | — |
| 1997-04-29 | $12.85 | $14.02 | 136,363 | — | — |
| 1997-04-28 | $12.55 | $13.69 | 88,457 | — | — |
| 1997-04-25 | $12.49 | $13.63 | 146,448 | — | — |
| 1997-04-24 | $12.79 | $13.95 | 179,436 | — | — |
| 1997-04-23 | $12.73 | $13.89 | 90,558 | — | — |
| 1997-04-22 | $12.37 | $13.50 | 183,428 | — | — |
| 1997-04-21 | $12.49 | $13.63 | 399,844 | — | — |
| 1997-04-18 | $12.67 | $13.82 | 87,407 | — | — |
| 1997-04-17 | $12.55 | $13.69 | 120,815 | — | — |
| 1997-04-16 | $12.49 | $13.63 | 141,406 | — | — |
| 1997-04-15 | $12.37 | $13.50 | 102,745 | — | — |
| 1997-04-14 | $12.37 | $13.50 | 87,617 | — | — |
| 1997-04-11 | $12.55 | $13.69 | 77,531 | — | — |
| 1997-04-10 | $12.85 | $14.02 | 414,131 | — | — |
| 1997-04-09 | $12.49 | $13.63 | 131,320 | — | — |
| 1997-04-08 | $12.08 | $13.17 | 45,174 | — | — |
| 1997-04-07 | $12.14 | $13.24 | 155,693 | — | — |
| 1997-04-04 | $11.78 | $12.85 | 123,546 | — | — |
| 1997-04-03 | $11.84 | $12.91 | 264,321 | — | — |
| 1997-04-02 | $11.96 | $13.04 | 465,819 | — | — |
| 1997-04-01 | $11.90 | $12.98 | 209,692 | — | — |
| 1997-03-31 | $11.66 | $12.72 | 362,233 | — | — |
| 1997-03-27 | $11.72 | $12.78 | 202,548 | — | — |
| 1997-03-26 | $11.84 | $12.91 | 1,669,552 | — | — |
| 1997-03-25 | $11.54 | $12.59 | 84,885 | — | — |
| 1997-03-24 | $11.72 | $12.78 | 70,388 | — | — |
| 1997-03-21 | $11.90 | $12.98 | 169,140 | — | — |
| 1997-03-20 | $11.78 | $12.85 | 65,975 | — | — |
| 1997-03-19 | $11.84 | $12.91 | 105,266 | — | — |
| 1997-03-18 | $11.78 | $12.85 | 105,056 | — | — |
| 1997-03-17 | $11.90 | $12.98 | 67,446 | — | — |
| 1997-03-14 | $11.96 | $13.04 | 94,761 | — | — |
| 1997-03-13 | $12.14 | $13.24 | 43,703 | — | — |
| 1997-03-12 | $12.26 | $13.37 | 103,375 | — | — |
| 1997-03-11 | $12.37 | $13.50 | 69,757 | — | — |
| 1997-03-10 | $12.37 | $13.50 | 52,738 | — | — |
| 1997-03-07 | $12.31 | $13.43 | 9,665 | — | — |
| 1997-03-06 | $12.26 | $13.37 | 73,959 | — | — |
| 1997-03-05 | $12.08 | $13.17 | 87,407 | — | — |
| 1997-03-04 | $11.96 | $13.04 | 113,250 | — | — |
| 1997-03-03 | $11.84 | $12.91 | 46,225 | — | — |
| 1997-02-28 | $12.02 | $13.11 | 167,249 | — | — |
| 1997-02-27 | $12.14 | $13.24 | 90,558 | — | — |
| 1997-02-26 | $12.26 | $13.37 | 281,340 | — | — |
| 1997-02-25 | $12.37 | $13.50 | 35,509 | — | — |
| 1997-02-24 | $12.30 | $13.42 | 101,904 | — | — |
| 1997-02-21 | $12.31 | $13.43 | 98,963 | — | — |
| 1997-02-20 | $12.37 | $13.50 | 304,242 | — | — |
| 1997-02-19 | $12.49 | $13.63 | 75,430 | — | — |
| 1997-02-18 | $12.37 | $13.50 | 109,468 | — | — |
| 1997-02-14 | $12.37 | $13.50 | 187,420 | — | — |
| 1997-02-13 | $12.37 | $13.50 | 73,959 | — | — |
| 1997-02-12 | $12.26 | $13.37 | 90,979 | — | — |
| 1997-02-11 | $12.31 | $13.43 | 339,541 | — | — |
| 1997-02-10 | $12.37 | $13.50 | 80,893 | — | — |
| 1997-02-07 | $12.37 | $13.50 | 60,092 | — | — |
| 1997-02-06 | $12.49 | $13.63 | 376,941 | — | — |
| 1997-02-05 | $12.49 | $13.63 | 54,209 | — | — |
| 1997-02-04 | $12.79 | $13.94 | 247,302 | — | — |
| 1997-02-03 | $12.73 | $13.87 | 153,802 | — | — |
| 1997-01-31 | $12.67 | $13.81 | 207,381 | — | — |
| 1997-01-30 | $12.73 | $13.87 | 149,600 | — | — |
| 1997-01-29 | $12.55 | $13.68 | 65,555 | — | — |
| 1997-01-28 | $12.43 | $13.55 | 183,008 | — | — |
| 1997-01-27 | $12.43 | $13.55 | 87,197 | — | — |
| 1997-01-24 | $12.79 | $13.94 | 77,111 | — | — |
| 1997-01-23 | $12.85 | $14.00 | 83,835 | — | — |
| 1997-01-22 | $12.91 | $14.07 | 133,001 | — | — |
| 1997-01-21 | $12.85 | $14.00 | 92,449 | — | — |
| 1997-01-20 | $12.91 | $14.07 | 45,384 | — | — |
| 1997-01-17 | $12.85 | $14.00 | 81,524 | — | — |
| 1997-01-16 | $12.67 | $13.81 | 52,108 | — | — |
| 1997-01-15 | $12.67 | $13.81 | 182,167 | — | — |
| 1997-01-14 | $12.97 | $14.13 | 65,975 | — | — |
| 1997-01-13 | $12.85 | $14.00 | 45,174 | — | — |
| 1997-01-10 | $12.67 | $13.81 | 60,933 | — | — |
| 1997-01-09 | $12.91 | $14.07 | 161,576 | — | — |
| 1997-01-08 | $13.09 | $14.26 | 95,391 | — | — |
| 1997-01-07 | $12.97 | $14.13 | 95,391 | — | — |
| 1997-01-06 | $12.85 | $14.00 | 128,589 | — | — |
| 1997-01-03 | $12.79 | $13.94 | 161,366 | — | — |
| 1997-01-02 | $12.43 | $13.55 | 209,482 | — | — |