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 | $11.70 | $20.80 | 614,203 | — | — |
| 1997-12-30 | $11.73 | $20.85 | 785,587 | — | — |
| 1997-12-29 | $11.78 | $20.94 | 380,750 | — | — |
| 1997-12-26 | $11.52 | $20.49 | 141,276 | — | — |
| 1997-12-24 | $11.63 | $20.68 | 161,657 | — | — |
| 1997-12-23 | $11.56 | $20.56 | 271,898 | — | — |
| 1997-12-22 | $11.69 | $20.78 | 213,072 | — | — |
| 1997-12-19 | $11.66 | $20.73 | 270,509 | — | — |
| 1997-12-18 | $11.83 | $21.04 | 291,816 | — | — |
| 1997-12-17 | $12.05 | $21.42 | 222,799 | — | — |
| 1997-12-16 | $11.91 | $21.18 | 364,538 | — | — |
| 1997-12-15 | $12.02 | $21.38 | 419,659 | — | — |
| 1997-12-12 | $12.01 | $21.35 | 378,898 | — | — |
| 1997-12-11 | $12.27 | $21.81 | 3,059,436 | — | — |
| 1997-12-10 | $12.22 | $21.74 | 656,354 | — | — |
| 1997-12-09 | $12.12 | $21.54 | 314,513 | — | — |
| 1997-12-08 | $12.20 | $21.69 | 709,622 | — | — |
| 1997-12-05 | $12.20 | $21.69 | 546,576 | — | — |
| 1997-12-04 | $12.12 | $21.54 | 670,250 | — | — |
| 1997-12-03 | $12.02 | $21.38 | 304,786 | — | — |
| 1997-12-02 | $11.75 | $20.90 | 499,793 | — | — |
| 1997-12-01 | $11.60 | $20.63 | 214,925 | — | — |
| 1997-11-28 | $11.87 | $21.11 | 81,986 | — | — |
| 1997-11-26 | $12.02 | $21.38 | 426,607 | — | — |
| 1997-11-25 | $11.91 | $21.18 | 396,962 | — | — |
| 1997-11-24 | $12.12 | $21.54 | 446,062 | — | — |
| 1997-11-21 | $12.16 | $21.62 | 482,654 | — | — |
| 1997-11-20 | $12.14 | $21.59 | 274,678 | — | — |
| 1997-11-19 | $12.00 | $21.33 | 314,050 | — | — |
| 1997-11-18 | $12.02 | $21.38 | 332,114 | — | — |
| 1997-11-17 | $12.16 | $21.62 | 250,591 | — | — |
| 1997-11-14 | $12.13 | $21.57 | 330,725 | — | — |
| 1997-11-13 | $11.95 | $21.26 | 214,462 | — | — |
| 1997-11-12 | $12.10 | $21.52 | 106,536 | — | — |
| 1997-11-11 | $12.31 | $21.74 | 157,951 | — | — |
| 1997-11-10 | $12.25 | $21.65 | 163,046 | — | — |
| 1997-11-07 | $12.31 | $21.74 | 229,747 | — | — |
| 1997-11-06 | $12.56 | $22.20 | 377,508 | — | — |
| 1997-11-05 | $12.51 | $22.10 | 327,019 | — | — |
| 1997-11-04 | $12.52 | $22.13 | 627,173 | — | — |
| 1997-11-03 | $12.51 | $22.10 | 680,441 | — | — |
| 1997-10-31 | $12.51 | $22.10 | 154,709 | — | — |
| 1997-10-30 | $12.43 | $21.96 | 220,483 | — | — |
| 1997-10-29 | $12.48 | $22.05 | 801,799 | — | — |
| 1997-10-28 | $12.40 | $21.91 | 488,676 | — | — |
| 1997-10-27 | $12.60 | $22.27 | 425,218 | — | — |
| 1997-10-24 | $12.72 | $22.48 | 391,867 | — | — |
| 1997-10-23 | $12.87 | $22.75 | 313,586 | — | — |
| 1997-10-22 | $13.10 | $23.15 | 498,403 | — | — |
| 1997-10-21 | $13.02 | $23.01 | 370,560 | — | — |
| 1997-10-20 | $12.64 | $22.34 | 712,402 | — | — |
| 1997-10-17 | $12.59 | $22.25 | 287,647 | — | — |
| 1997-10-16 | $12.94 | $22.87 | 110,705 | — | — |
| 1997-10-15 | $12.99 | $22.96 | 422,438 | — | — |
| 1997-10-14 | $12.93 | $22.84 | 248,738 | — | — |
| 1997-10-13 | $13.28 | $23.46 | 299,227 | — | — |
| 1997-10-10 | $13.28 | $23.46 | 414,101 | — | — |
| 1997-10-09 | $13.51 | $23.87 | 366,391 | — | — |
| 1997-10-08 | $13.20 | $23.32 | 298,764 | — | — |
| 1997-10-07 | $13.39 | $23.65 | 281,162 | — | — |
| 1997-10-06 | $13.18 | $23.29 | 375,192 | — | — |
| 1997-10-03 | $12.80 | $22.63 | 144,055 | — | — |
| 1997-10-02 | $12.78 | $22.58 | 270,972 | — | — |
| 1997-10-01 | $12.72 | $22.48 | 509,983 | — | — |
| 1997-09-30 | $12.33 | $21.79 | 440,966 | — | — |
| 1997-09-29 | $12.66 | $22.36 | 215,388 | — | — |
| 1997-09-26 | $12.49 | $22.08 | 103,757 | — | — |
| 1997-09-25 | $12.54 | $22.15 | 435,871 | — | — |
| 1997-09-24 | $12.41 | $21.94 | 430,313 | — | — |
| 1997-09-23 | $12.33 | $21.79 | 230,674 | — | — |
| 1997-09-22 | $12.40 | $21.91 | 198,250 | — | — |
| 1997-09-19 | $12.37 | $21.86 | 251,981 | — | — |
| 1997-09-18 | $12.39 | $21.89 | 337,673 | — | — |
| 1997-09-17 | $12.14 | $21.46 | 194,081 | — | — |
| 1997-09-16 | $12.37 | $21.86 | 173,700 | — | — |
| 1997-09-15 | $12.33 | $21.79 | 749,458 | — | — |
| 1997-09-12 | $12.02 | $21.24 | 289,037 | — | — |
| 1997-09-11 | $11.83 | $20.91 | 337,210 | — | — |
| 1997-09-10 | $12.09 | $21.36 | 435,408 | — | — |
| 1997-09-09 | $12.12 | $21.41 | 1,044,979 | — | — |
| 1997-09-08 | $11.87 | $20.98 | 218,630 | — | — |
| 1997-09-05 | $11.70 | $20.67 | 128,306 | — | — |
| 1997-09-04 | $11.86 | $20.96 | 166,289 | — | — |
| 1997-09-03 | $11.74 | $20.74 | 217,241 | — | — |
| 1997-09-02 | $11.64 | $20.58 | 187,596 | — | — |
| 1997-08-29 | $11.59 | $20.48 | 688,778 | — | — |
| 1997-08-28 | $11.58 | $20.46 | 319,145 | — | — |
| 1997-08-27 | $11.50 | $20.31 | 340,915 | — | — |
| 1997-08-26 | $11.32 | $20.00 | 396,036 | — | — |
| 1997-08-25 | $11.43 | $20.19 | 315,439 | — | — |
| 1997-08-22 | $11.43 | $20.19 | 144,982 | — | — |
| 1997-08-21 | $11.51 | $20.34 | 176,016 | — | — |
| 1997-08-20 | $11.64 | $20.58 | 130,622 | — | — |
| 1997-08-19 | $11.36 | $20.08 | 278,846 | — | — |
| 1997-08-18 | $11.31 | $19.98 | 553,061 | — | — |
| 1997-08-15 | $11.32 | $19.87 | 86,618 | — | — |
| 1997-08-14 | $11.59 | $20.34 | 235,769 | — | — |
| 1997-08-13 | $11.60 | $20.37 | 334,894 | — | — |
| 1997-08-12 | $11.44 | $20.08 | 339,526 | — | — |
| 1997-08-11 | $11.54 | $20.25 | 363,612 | — | — |
| 1997-08-08 | $11.37 | $19.97 | 161,657 | — | — |
| 1997-08-07 | $11.46 | $20.11 | 122,748 | — | — |
| 1997-08-06 | $11.58 | $20.32 | 163,973 | — | — |
| 1997-08-05 | $11.66 | $20.46 | 377,508 | — | — |
| 1997-08-04 | $11.36 | $19.94 | 163,973 | — | — |
| 1997-08-01 | $11.27 | $19.78 | 136,644 | — | — |
| 1997-07-31 | $11.24 | $19.73 | 279,773 | — | — |
| 1997-07-30 | $11.29 | $19.82 | 365,002 | — | — |
| 1997-07-29 | $11.20 | $19.66 | 217,241 | — | — |
| 1997-07-28 | $11.31 | $19.85 | 262,634 | — | — |
| 1997-07-25 | $11.40 | $20.01 | 148,224 | — | — |
| 1997-07-24 | $11.29 | $19.82 | 260,318 | — | — |
| 1997-07-23 | $11.46 | $20.11 | 293,206 | — | — |
| 1997-07-22 | $11.36 | $19.94 | 424,291 | — | — |
| 1997-07-21 | $11.23 | $19.70 | 582,242 | — | — |
| 1997-07-18 | $11.37 | $19.97 | 399,278 | — | — |
| 1997-07-17 | $11.40 | $20.01 | 260,318 | — | — |
| 1997-07-16 | $11.12 | $19.52 | 281,626 | — | — |
| 1997-07-15 | $11.01 | $19.33 | 397,889 | — | — |
| 1997-07-14 | $10.96 | $19.23 | 318,218 | — | — |
| 1997-07-11 | $10.90 | $19.14 | 239,474 | — | — |
| 1997-07-10 | $10.81 | $18.97 | 996,343 | — | — |
| 1997-07-09 | $10.90 | $19.14 | 679,514 | — | — |
| 1997-07-08 | $10.93 | $19.18 | 360,833 | — | — |
| 1997-07-07 | $10.92 | $19.16 | 160,730 | — | — |
| 1997-07-03 | $10.83 | $19.02 | 132,012 | — | — |
| 1997-07-02 | $10.71 | $18.80 | 312,660 | — | — |
| 1997-07-01 | $10.66 | $18.71 | 210,293 | — | — |
| 1997-06-30 | $10.52 | $18.47 | 1,618,884 | — | — |
| 1997-06-27 | $10.44 | $18.33 | 488,676 | — | — |
| 1997-06-26 | $10.31 | $18.09 | 233,453 | — | — |
| 1997-06-25 | $10.31 | $18.09 | 314,050 | — | — |
| 1997-06-24 | $10.35 | $18.17 | 140,350 | — | — |
| 1997-06-23 | $10.36 | $18.19 | 359,443 | — | — |
| 1997-06-20 | $10.34 | $18.14 | 292,742 | — | — |
| 1997-06-19 | $10.34 | $18.14 | 185,280 | — | — |
| 1997-06-18 | $10.39 | $18.24 | 394,183 | — | — |
| 1997-06-17 | $10.55 | $18.52 | 86,618 | — | — |
| 1997-06-16 | $10.61 | $18.62 | 80,134 | — | — |
| 1997-06-13 | $10.50 | $18.43 | 119,506 | — | — |
| 1997-06-12 | $10.39 | $18.24 | 214,925 | — | — |
| 1997-06-11 | $10.31 | $18.09 | 270,509 | — | — |
| 1997-06-10 | $10.36 | $18.19 | 100,514 | — | — |
| 1997-06-09 | $10.39 | $18.24 | 435,408 | — | — |
| 1997-06-06 | $10.52 | $18.47 | 471,074 | — | — |
| 1997-06-05 | $10.39 | $18.24 | 371,023 | — | — |
| 1997-06-04 | $10.42 | $18.28 | 1,760,160 | — | — |
| 1997-06-03 | $10.23 | $17.95 | 2,064,482 | — | — |
| 1997-06-02 | $10.01 | $17.57 | 649,406 | — | — |
| 1997-05-30 | $10.01 | $17.57 | 281,162 | — | — |
| 1997-05-29 | $10.01 | $17.57 | 2,617,543 | — | — |
| 1997-05-28 | $10.01 | $17.57 | 670,250 | — | — |
| 1997-05-27 | $9.98 | $17.53 | 665,618 | — | — |
| 1997-05-23 | $10.01 | $17.57 | 1,151,515 | — | — |
| 1997-05-22 | $10.01 | $17.57 | 348,326 | — | — |
| 1997-05-21 | $10.01 | $17.57 | 696,190 | — | — |
| 1997-05-20 | $9.96 | $17.48 | 435,871 | — | — |
| 1997-05-19 | $9.90 | $17.38 | 577,147 | — | — |
| 1997-05-16 | $9.90 | $17.38 | 173,237 | — | — |
| 1997-05-15 | $10.07 | $17.67 | 338,599 | — | — |
| 1997-05-14 | $9.98 | $17.53 | 157,025 | — | — |
| 1997-05-13 | $9.85 | $17.29 | 384,456 | — | — |
| 1997-05-12 | $10.09 | $17.72 | 427,997 | — | — |
| 1997-05-09 | $9.93 | $17.31 | 906,946 | — | — |
| 1997-05-08 | $9.74 | $16.98 | 913,894 | — | — |
| 1997-05-07 | $9.63 | $16.79 | 739,267 | — | — |
| 1997-05-06 | $9.63 | $16.79 | 734,635 | — | — |
| 1997-05-05 | $9.47 | $16.51 | 742,510 | — | — |
| 1997-05-02 | $9.55 | $16.65 | 301,543 | — | — |
| 1997-05-01 | $9.39 | $16.37 | 337,210 | — | — |
| 1997-04-30 | $9.39 | $16.37 | 1,252,956 | — | — |
| 1997-04-29 | $9.42 | $16.41 | 285,794 | — | — |
| 1997-04-28 | $9.34 | $16.27 | 184,354 | — | — |
| 1997-04-25 | $9.42 | $16.41 | 123,674 | — | — |
| 1997-04-24 | $9.47 | $16.51 | 311,270 | — | — |
| 1997-04-23 | $9.69 | $16.88 | 468,295 | — | — |
| 1997-04-22 | $9.63 | $16.79 | 72,722 | — | — |
| 1997-04-21 | $9.58 | $16.70 | 299,227 | — | — |
| 1997-04-18 | $9.50 | $16.56 | 351,106 | — | — |
| 1997-04-17 | $9.53 | $16.60 | 339,526 | — | — |
| 1997-04-16 | $9.63 | $16.79 | 439,577 | — | — |
| 1997-04-15 | $9.58 | $16.70 | 955,582 | — | — |
| 1997-04-14 | $9.42 | $16.41 | 281,162 | — | — |
| 1997-04-11 | $9.50 | $16.56 | 762,890 | — | — |
| 1997-04-10 | $9.50 | $16.56 | 781,882 | — | — |
| 1997-04-09 | $9.74 | $16.98 | 250,591 | — | — |
| 1997-04-08 | $9.90 | $17.26 | 388,162 | — | — |
| 1997-04-07 | $9.93 | $17.31 | 309,881 | — | — |
| 1997-04-04 | $9.88 | $17.21 | 764,280 | — | — |
| 1997-04-03 | $9.88 | $17.21 | 684,610 | — | — |
| 1997-04-02 | $10.04 | $17.50 | 341,378 | — | — |
| 1997-04-01 | $10.09 | $17.59 | 383,066 | — | — |
| 1997-03-31 | $10.15 | $17.68 | 333,967 | — | — |
| 1997-03-27 | $10.23 | $17.83 | 1,220,995 | — | — |
| 1997-03-26 | $10.36 | $18.06 | 554,914 | — | — |
| 1997-03-25 | $10.34 | $18.01 | 508,130 | — | — |
| 1997-03-24 | $10.42 | $18.15 | 215,851 | — | — |
| 1997-03-21 | $10.55 | $18.39 | 177,406 | — | — |
| 1997-03-20 | $10.61 | $18.48 | 337,210 | — | — |
| 1997-03-19 | $10.61 | $18.48 | 193,154 | — | — |
| 1997-03-18 | $10.52 | $18.34 | 161,194 | — | — |
| 1997-03-17 | $10.47 | $18.25 | 160,730 | — | — |
| 1997-03-14 | $10.39 | $18.11 | 423,365 | — | — |
| 1997-03-13 | $10.25 | $17.87 | 108,852 | — | — |
| 1997-03-12 | $10.34 | $18.01 | 164,899 | — | — |
| 1997-03-11 | $10.36 | $18.06 | 623,930 | — | — |
| 1997-03-10 | $10.44 | $18.20 | 174,163 | — | — |
| 1997-03-07 | $10.17 | $17.73 | 79,670 | — | — |
| 1997-03-06 | $10.15 | $17.68 | 464,590 | — | — |
| 1997-03-05 | $10.09 | $17.59 | 455,789 | — | — |
| 1997-03-04 | $10.01 | $17.45 | 278,383 | — | — |
| 1997-03-03 | $9.96 | $17.36 | 82,450 | — | — |
| 1997-02-28 | $10.01 | $17.45 | 381,677 | — | — |
| 1997-02-27 | $10.15 | $17.68 | 369,634 | — | — |
| 1997-02-26 | $10.20 | $17.78 | 843,950 | — | — |
| 1997-02-25 | $10.20 | $17.78 | 1,138,082 | — | — |
| 1997-02-24 | $10.20 | $17.78 | 1,268,705 | — | — |
| 1997-02-21 | $10.09 | $17.59 | 915,283 | — | — |
| 1997-02-20 | $9.93 | $17.31 | 701,285 | — | — |
| 1997-02-19 | $10.17 | $17.73 | 324,703 | — | — |
| 1997-02-18 | $10.17 | $17.73 | 222,799 | — | — |
| 1997-02-14 | $10.42 | $18.15 | 490,066 | — | — |
| 1997-02-13 | $10.61 | $18.36 | 136,181 | — | — |
| 1997-02-12 | $10.55 | $18.27 | 496,550 | — | — |
| 1997-02-11 | $10.52 | $18.22 | 268,656 | — | — |
| 1997-02-10 | $10.55 | $18.27 | 2,382,701 | — | — |
| 1997-02-07 | $10.93 | $18.92 | 383,993 | — | — |
| 1997-02-06 | $10.77 | $18.64 | 439,577 | — | — |
| 1997-02-05 | $10.85 | $18.78 | 304,322 | — | — |
| 1997-02-04 | $10.85 | $18.78 | 358,980 | — | — |
| 1997-02-03 | $10.96 | $18.97 | 316,366 | — | — |
| 1997-01-31 | $10.88 | $18.83 | 353,885 | — | — |
| 1997-01-30 | $11.09 | $19.20 | 201,029 | — | — |
| 1997-01-29 | $10.88 | $18.83 | 662,839 | — | — |
| 1997-01-28 | $10.82 | $18.74 | 195,470 | — | — |
| 1997-01-27 | $10.93 | $18.92 | 434,482 | — | — |
| 1997-01-24 | $11.01 | $19.06 | 318,218 | — | — |
| 1997-01-23 | $11.17 | $19.34 | 555,377 | — | — |
| 1997-01-22 | $11.15 | $19.30 | 375,655 | — | — |
| 1997-01-21 | $11.23 | $19.44 | 621,151 | — | — |
| 1997-01-20 | $11.44 | $19.81 | 201,029 | — | — |
| 1997-01-17 | $11.50 | $19.90 | 547,039 | — | — |
| 1997-01-16 | $11.71 | $20.28 | 4,041,420 | — | — |
| 1997-01-15 | $11.12 | $19.25 | 353,885 | — | — |
| 1997-01-14 | $11.04 | $19.11 | 129,696 | — | — |
| 1997-01-13 | $11.01 | $19.06 | 283,942 | — | — |
| 1997-01-10 | $11.09 | $19.20 | 1,067,213 | — | — |
| 1997-01-09 | $11.23 | $19.44 | 1,294,644 | — | — |
| 1997-01-08 | $10.69 | $18.50 | 512,299 | — | — |
| 1997-01-07 | $10.71 | $18.55 | 1,139,935 | — | — |
| 1997-01-06 | $10.71 | $18.55 | 789,756 | — | — |
| 1997-01-03 | $10.79 | $18.69 | 975,499 | — | — |
| 1997-01-02 | $10.71 | $18.55 | 590,117 | — | — |