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 | $13.10 | $17.54 | 608,133 | — | — |
| 1997-12-30 | $12.95 | $17.34 | 486,757 | — | — |
| 1997-12-29 | $12.95 | $17.34 | 517,831 | — | — |
| 1997-12-26 | $12.92 | $17.30 | 38,999 | — | — |
| 1997-12-24 | $12.89 | $17.26 | 15,641 | — | — |
| 1997-12-23 | $12.95 | $17.34 | 129,510 | — | — |
| 1997-12-22 | $12.89 | $17.26 | 638,582 | — | — |
| 1997-12-19 | $13.01 | $17.42 | 199,374 | — | — |
| 1997-12-18 | $12.89 | $17.26 | 181,856 | — | — |
| 1997-12-17 | $13.13 | $17.58 | 209,593 | — | — |
| 1997-12-16 | $12.92 | $17.30 | 106,986 | — | — |
| 1997-12-15 | $12.92 | $17.30 | 92,179 | — | — |
| 1997-12-12 | $12.95 | $17.34 | 227,320 | — | — |
| 1997-12-11 | $12.95 | $17.34 | 76,747 | — | — |
| 1997-12-10 | $13.07 | $17.50 | 186,236 | — | — |
| 1997-12-09 | $12.89 | $17.26 | 145,151 | — | — |
| 1997-12-08 | $12.95 | $17.34 | 256,934 | — | — |
| 1997-12-05 | $12.95 | $17.34 | 194,578 | — | — |
| 1997-12-04 | $12.92 | $17.30 | 571,220 | — | — |
| 1997-12-03 | $13.01 | $17.42 | 173,097 | — | — |
| 1997-12-02 | $12.92 | $17.30 | 31,074 | — | — |
| 1997-12-01 | $13.07 | $17.50 | 235,662 | — | — |
| 1997-11-28 | $12.95 | $17.34 | 104,484 | — | — |
| 1997-11-26 | $12.89 | $17.26 | 53,389 | — | — |
| 1997-11-25 | $12.83 | $17.18 | 59,020 | — | — |
| 1997-11-24 | $12.95 | $17.34 | 76,121 | — | — |
| 1997-11-21 | $13.01 | $17.42 | 59,437 | — | — |
| 1997-11-20 | $13.01 | $17.42 | 295,725 | — | — |
| 1997-11-19 | $13.13 | $17.58 | 286,757 | — | — |
| 1997-11-18 | $13.25 | $17.74 | 197,706 | — | — |
| 1997-11-17 | $13.16 | $17.62 | 91,971 | — | — |
| 1997-11-14 | $13.22 | $17.70 | 78,206 | — | — |
| 1997-11-13 | $13.16 | $17.62 | 259,645 | — | — |
| 1997-11-12 | $13.19 | $17.66 | 203,754 | — | — |
| 1997-11-11 | $13.13 | $17.58 | 144,943 | — | — |
| 1997-11-10 | $13.43 | $17.99 | 209,176 | — | — |
| 1997-11-07 | $13.43 | $17.99 | 172,680 | — | — |
| 1997-11-06 | $13.31 | $17.82 | 211,887 | — | — |
| 1997-11-05 | $13.43 | $17.99 | 69,864 | — | — |
| 1997-11-04 | $13.37 | $17.91 | 226,694 | — | — |
| 1997-11-03 | $13.37 | $17.76 | 273,410 | — | — |
| 1997-10-31 | $13.19 | $17.52 | 234,828 | — | — |
| 1997-10-30 | $13.22 | $17.56 | 355,996 | — | — |
| 1997-10-29 | $13.31 | $17.68 | 156,830 | — | — |
| 1997-10-28 | $13.25 | $17.60 | 617,935 | — | — |
| 1997-10-27 | $13.25 | $17.60 | 277,164 | — | — |
| 1997-10-24 | $13.37 | $17.76 | 62,565 | — | — |
| 1997-10-23 | $13.25 | $17.60 | 154,745 | — | — |
| 1997-10-22 | $13.31 | $17.68 | 202,711 | — | — |
| 1997-10-21 | $13.19 | $17.52 | 289,677 | — | — |
| 1997-10-20 | $13.07 | $17.37 | 135,349 | — | — |
| 1997-10-17 | $12.86 | $17.09 | 198,540 | — | — |
| 1997-10-16 | $13.13 | $17.45 | 138,686 | — | — |
| 1997-10-15 | $13.25 | $17.60 | 56,517 | — | — |
| 1997-10-14 | $13.43 | $17.84 | 144,943 | — | — |
| 1997-10-13 | $13.43 | $17.84 | 41,293 | — | — |
| 1997-10-10 | $13.37 | $17.76 | 127,842 | — | — |
| 1997-10-09 | $13.10 | $17.41 | 82,377 | — | — |
| 1997-10-08 | $13.19 | $17.52 | 130,136 | — | — |
| 1997-10-07 | $12.95 | $17.21 | 105,735 | — | — |
| 1997-10-06 | $12.89 | $17.13 | 139,103 | — | — |
| 1997-10-03 | $13.13 | $17.45 | 111,157 | — | — |
| 1997-10-02 | $13.19 | $17.52 | 128,467 | — | — |
| 1997-10-01 | $12.77 | $16.97 | 137,435 | — | — |
| 1997-09-30 | $12.41 | $16.49 | 426,694 | — | — |
| 1997-09-29 | $13.19 | $17.52 | 131,178 | — | — |
| 1997-09-26 | $12.83 | $17.05 | 69,447 | — | — |
| 1997-09-25 | $12.77 | $16.97 | 51,303 | — | — |
| 1997-09-24 | $12.81 | $17.03 | 38,999 | — | — |
| 1997-09-23 | $12.86 | $17.09 | 87,174 | — | — |
| 1997-09-22 | $12.71 | $16.89 | 30,657 | — | — |
| 1997-09-19 | $12.65 | $16.81 | 178,102 | — | — |
| 1997-09-18 | $12.62 | $16.77 | 101,564 | — | — |
| 1997-09-17 | $12.59 | $16.73 | 98,436 | — | — |
| 1997-09-16 | $12.83 | $17.05 | 61,522 | — | — |
| 1997-09-15 | $12.65 | $16.81 | 95,308 | — | — |
| 1997-09-12 | $12.71 | $16.89 | 73,827 | — | — |
| 1997-09-11 | $12.53 | $16.65 | 81,126 | — | — |
| 1997-09-10 | $12.65 | $16.81 | 66,111 | — | — |
| 1997-09-09 | $12.59 | $16.73 | 208,968 | — | — |
| 1997-09-08 | $12.65 | $16.81 | 74,870 | — | — |
| 1997-09-05 | $12.83 | $17.05 | 348,488 | — | — |
| 1997-09-04 | $12.71 | $16.89 | 52,763 | — | — |
| 1997-09-03 | $12.80 | $17.01 | 38,582 | — | — |
| 1997-09-02 | $12.77 | $16.97 | 44,630 | — | — |
| 1997-08-29 | $12.95 | $17.21 | 44,004 | — | — |
| 1997-08-28 | $12.83 | $17.05 | 55,892 | — | — |
| 1997-08-27 | $12.65 | $16.81 | 43,379 | — | — |
| 1997-08-26 | $12.65 | $16.81 | 68,613 | — | — |
| 1997-08-25 | $12.71 | $16.89 | 80,083 | — | — |
| 1997-08-22 | $12.77 | $16.97 | 104,484 | — | — |
| 1997-08-21 | $12.77 | $16.97 | 402,920 | — | — |
| 1997-08-20 | $12.83 | $17.05 | 48,592 | — | — |
| 1997-08-19 | $12.71 | $16.89 | 69,656 | — | — |
| 1997-08-18 | $12.68 | $16.85 | 102,398 | — | — |
| 1997-08-15 | $12.65 | $16.81 | 245,047 | — | — |
| 1997-08-14 | $12.83 | $17.05 | 87,800 | — | — |
| 1997-08-13 | $12.71 | $16.89 | 74,453 | — | — |
| 1997-08-12 | $12.77 | $16.97 | 80,709 | — | — |
| 1997-08-11 | $12.83 | $17.05 | 55,474 | — | — |
| 1997-08-08 | $12.92 | $17.17 | 185,401 | — | — |
| 1997-08-07 | $12.92 | $17.17 | 72,784 | — | — |
| 1997-08-06 | $12.95 | $17.21 | 99,062 | — | — |
| 1997-08-05 | $13.07 | $17.37 | 126,799 | — | — |
| 1997-08-04 | $12.89 | $16.99 | 134,724 | — | — |
| 1997-08-01 | $13.01 | $17.14 | 168,509 | — | — |
| 1997-07-31 | $12.95 | $17.07 | 89,677 | — | — |
| 1997-07-30 | $12.98 | $17.10 | 59,854 | — | — |
| 1997-07-29 | $12.89 | $16.99 | 147,028 | — | — |
| 1997-07-28 | $12.80 | $16.87 | 64,442 | — | — |
| 1997-07-25 | $12.89 | $16.99 | 74,453 | — | — |
| 1997-07-24 | $12.77 | $16.83 | 129,301 | — | — |
| 1997-07-23 | $13.10 | $17.26 | 148,697 | — | — |
| 1997-07-22 | $12.41 | $16.35 | 123,670 | — | — |
| 1997-07-21 | $12.29 | $16.20 | 308,655 | — | — |
| 1997-07-18 | $12.47 | $16.43 | 137,435 | — | — |
| 1997-07-17 | $12.51 | $16.49 | 165,589 | — | — |
| 1997-07-16 | $13.43 | $17.70 | 283,212 | — | — |
| 1997-07-15 | $13.19 | $17.38 | 119,917 | — | — |
| 1997-07-14 | $13.13 | $17.30 | 259,437 | — | — |
| 1997-07-11 | $12.83 | $16.91 | 449,635 | — | — |
| 1997-07-10 | $12.35 | $16.28 | 343,691 | — | — |
| 1997-07-09 | $12.35 | $16.28 | 315,537 | — | — |
| 1997-07-08 | $12.41 | $16.35 | 119,082 | — | — |
| 1997-07-07 | $12.83 | $16.91 | 95,933 | — | — |
| 1997-07-03 | $13.43 | $17.70 | 57,977 | — | — |
| 1997-07-02 | $13.31 | $17.54 | 172,054 | — | — |
| 1997-07-01 | $12.89 | $16.99 | 95,725 | — | — |
| 1997-06-30 | $12.53 | $16.51 | 152,450 | — | — |
| 1997-06-27 | $12.53 | $16.51 | 114,077 | — | — |
| 1997-06-26 | $12.47 | $16.43 | 139,312 | — | — |
| 1997-06-25 | $12.53 | $16.51 | 101,981 | — | — |
| 1997-06-24 | $12.47 | $16.43 | 52,972 | — | — |
| 1997-06-23 | $12.47 | $16.43 | 121,585 | — | — |
| 1997-06-20 | $12.47 | $16.43 | 184,359 | — | — |
| 1997-06-19 | $12.53 | $16.51 | 140,563 | — | — |
| 1997-06-18 | $12.59 | $16.59 | 264,025 | — | — |
| 1997-06-17 | $12.77 | $16.83 | 284,672 | — | — |
| 1997-06-16 | $12.20 | $16.08 | 339,729 | — | — |
| 1997-06-13 | $12.59 | $16.59 | 448,801 | — | — |
| 1997-06-12 | $13.22 | $17.42 | 56,934 | — | — |
| 1997-06-11 | $13.19 | $17.38 | 232,534 | — | — |
| 1997-06-10 | $13.07 | $17.22 | 24,192 | — | — |
| 1997-06-09 | $12.95 | $17.07 | 34,619 | — | — |
| 1997-06-06 | $12.95 | $17.07 | 13,973 | — | — |
| 1997-06-05 | $13.13 | $17.30 | 46,298 | — | — |
| 1997-06-04 | $12.83 | $16.91 | 116,997 | — | — |
| 1997-06-03 | $12.95 | $17.07 | 28,989 | — | — |
| 1997-06-02 | $13.04 | $17.18 | 25,026 | — | — |
| 1997-05-30 | $13.01 | $17.14 | 197,706 | — | — |
| 1997-05-29 | $12.83 | $16.91 | 18,561 | — | — |
| 1997-05-28 | $12.83 | $16.91 | 42,544 | — | — |
| 1997-05-27 | $12.83 | $16.91 | 61,731 | — | — |
| 1997-05-23 | $12.83 | $16.91 | 26,277 | — | — |
| 1997-05-22 | $12.83 | $16.91 | 28,571 | — | — |
| 1997-05-21 | $12.83 | $16.91 | 62,148 | — | — |
| 1997-05-20 | $12.83 | $16.91 | 341,814 | — | — |
| 1997-05-19 | $12.83 | $16.91 | 76,955 | — | — |
| 1997-05-16 | $12.89 | $16.99 | 108,863 | — | — |
| 1997-05-15 | $12.89 | $16.99 | 20,021 | — | — |
| 1997-05-14 | $12.83 | $16.91 | 100,938 | — | — |
| 1997-05-13 | $12.95 | $17.07 | 67,570 | — | — |
| 1997-05-12 | $12.77 | $16.83 | 8,968 | — | — |
| 1997-05-09 | $12.71 | $16.75 | 162,878 | — | — |
| 1997-05-08 | $12.83 | $16.91 | 36,705 | — | — |
| 1997-05-07 | $12.83 | $16.91 | 83,629 | — | — |
| 1997-05-06 | $12.83 | $16.91 | 69,656 | — | — |
| 1997-05-05 | $12.95 | $16.93 | 74,244 | — | — |
| 1997-05-02 | $12.59 | $16.46 | 53,389 | — | — |
| 1997-05-01 | $12.47 | $16.30 | 87,591 | — | — |
| 1997-04-30 | $12.71 | $16.61 | 100,104 | — | — |
| 1997-04-29 | $12.83 | $16.77 | 21,689 | — | — |
| 1997-04-28 | $12.71 | $16.61 | 67,570 | — | — |
| 1997-04-25 | $12.59 | $16.46 | 118,457 | — | — |
| 1997-04-24 | $12.56 | $16.42 | 329,927 | — | — |
| 1997-04-23 | $12.11 | $15.83 | 180,813 | — | — |
| 1997-04-22 | $11.78 | $15.40 | 93,639 | — | — |
| 1997-04-21 | $11.93 | $15.59 | 78,415 | — | — |
| 1997-04-18 | $12.11 | $15.83 | 133,472 | — | — |
| 1997-04-17 | $12.47 | $16.30 | 58,394 | — | — |
| 1997-04-16 | $11.99 | $15.67 | 94,891 | — | — |
| 1997-04-15 | $11.93 | $15.59 | 63,608 | — | — |
| 1997-04-14 | $12.23 | $15.99 | 87,800 | — | — |
| 1997-04-11 | $12.11 | $15.83 | 41,084 | — | — |
| 1997-04-10 | $12.35 | $16.14 | 126,173 | — | — |
| 1997-04-09 | $12.41 | $16.22 | 17,518 | — | — |
| 1997-04-08 | $12.71 | $16.61 | 25,652 | — | — |
| 1997-04-07 | $12.35 | $16.14 | 46,715 | — | — |
| 1997-04-04 | $12.41 | $16.22 | 144,526 | — | — |
| 1997-04-03 | $12.41 | $16.22 | 45,255 | — | — |
| 1997-04-02 | $12.41 | $16.22 | 160,584 | — | — |
| 1997-04-01 | $12.35 | $16.14 | 66,111 | — | — |
| 1997-03-31 | $12.41 | $16.22 | 137,435 | — | — |
| 1997-03-27 | $12.35 | $16.14 | 124,296 | — | — |
| 1997-03-26 | $12.77 | $16.69 | 56,726 | — | — |
| 1997-03-25 | $12.65 | $16.53 | 53,597 | — | — |
| 1997-03-24 | $12.71 | $16.61 | 126,590 | — | — |
| 1997-03-21 | $12.59 | $16.46 | 123,670 | — | — |
| 1997-03-20 | $13.19 | $17.24 | 100,313 | — | — |
| 1997-03-19 | $12.95 | $16.93 | 83,003 | — | — |
| 1997-03-18 | $12.83 | $16.77 | 26,486 | — | — |
| 1997-03-17 | $13.01 | $17.00 | 63,816 | — | — |
| 1997-03-14 | $12.95 | $16.93 | 33,368 | — | — |
| 1997-03-13 | $12.83 | $16.77 | 104,901 | — | — |
| 1997-03-12 | $12.83 | $16.77 | 14,807 | — | — |
| 1997-03-11 | $12.89 | $16.85 | 63,816 | — | — |
| 1997-03-10 | $13.04 | $17.04 | 89,051 | — | — |
| 1997-03-07 | $13.19 | $17.24 | 63,191 | — | — |
| 1997-03-06 | $13.07 | $17.08 | 171,220 | — | — |
| 1997-03-05 | $12.86 | $16.81 | 88,425 | — | — |
| 1997-03-04 | $13.13 | $17.16 | 233,368 | — | — |
| 1997-03-03 | $12.95 | $16.93 | 154,745 | — | — |
| 1997-02-28 | $12.83 | $16.77 | 107,195 | — | — |
| 1997-02-27 | $12.95 | $16.93 | 501,773 | — | — |
| 1997-02-26 | $13.79 | $18.02 | 454,223 | — | — |
| 1997-02-25 | $12.83 | $16.77 | 200,417 | — | — |
| 1997-02-24 | $12.71 | $16.61 | 158,916 | — | — |
| 1997-02-21 | $12.47 | $16.30 | 127,007 | — | — |
| 1997-02-20 | $12.47 | $16.30 | 444,421 | — | — |
| 1997-02-19 | $12.47 | $16.30 | 147,237 | — | — |
| 1997-02-18 | $12.35 | $16.14 | 191,032 | — | — |
| 1997-02-14 | $12.11 | $15.83 | 239,625 | — | — |
| 1997-02-13 | $12.11 | $15.83 | 189,572 | — | — |
| 1997-02-12 | $12.02 | $15.71 | 325,339 | — | — |
| 1997-02-11 | $12.11 | $15.69 | 18,770 | — | — |
| 1997-02-10 | $12.11 | $15.69 | 274,035 | — | — |
| 1997-02-07 | $12.11 | $15.69 | 124,922 | — | — |
| 1997-02-06 | $12.47 | $16.16 | 188,321 | — | — |
| 1997-02-05 | $12.35 | $16.00 | 98,644 | — | — |
| 1997-02-04 | $12.46 | $16.15 | 123,462 | — | — |
| 1997-02-03 | $12.35 | $16.00 | 82,795 | — | — |
| 1997-01-31 | $12.47 | $16.16 | 99,479 | — | — |
| 1997-01-30 | $12.14 | $15.73 | 101,356 | — | — |
| 1997-01-29 | $11.99 | $15.54 | 81,543 | — | — |
| 1997-01-28 | $12.44 | $16.12 | 81,960 | — | — |
| 1997-01-27 | $12.59 | $16.31 | 114,494 | — | — |
| 1997-01-24 | $12.59 | $16.31 | 127,633 | — | — |
| 1997-01-23 | $12.47 | $16.16 | 110,740 | — | — |
| 1997-01-22 | $12.47 | $16.16 | 75,495 | — | — |
| 1997-01-21 | $12.59 | $16.31 | 101,147 | — | — |
| 1997-01-20 | $12.71 | $16.47 | 17,518 | — | — |
| 1997-01-17 | $12.95 | $16.78 | 63,191 | — | — |
| 1997-01-16 | $12.65 | $16.39 | 62,774 | — | — |
| 1997-01-15 | $12.59 | $16.31 | 70,073 | — | — |
| 1997-01-14 | $12.59 | $16.31 | 47,967 | — | — |
| 1997-01-13 | $12.59 | $16.31 | 65,068 | — | — |
| 1997-01-10 | $12.59 | $16.31 | 157,664 | — | — |
| 1997-01-09 | $12.47 | $16.16 | 126,382 | — | — |
| 1997-01-08 | $12.41 | $16.08 | 67,987 | — | — |
| 1997-01-07 | $12.47 | $16.16 | 92,805 | — | — |
| 1997-01-06 | $12.53 | $16.24 | 114,286 | — | — |
| 1997-01-03 | $12.23 | $15.85 | 91,137 | — | — |
| 1997-01-02 | $12.35 | $16.00 | 197,706 | — | — |