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 | $12.50 | $15.91 | 110,250 | — | — |
| 1997-12-30 | $12.72 | $16.19 | 67,500 | — | — |
| 1997-12-29 | $12.50 | $15.91 | 60,525 | — | — |
| 1997-12-26 | $12.53 | $15.95 | 1,575 | — | — |
| 1997-12-24 | $12.58 | $16.02 | 27,225 | — | — |
| 1997-12-23 | $12.61 | $16.05 | 97,425 | — | — |
| 1997-12-22 | $12.42 | $15.80 | 49,050 | — | — |
| 1997-12-19 | $12.11 | $15.42 | 85,050 | — | — |
| 1997-12-18 | $12.25 | $15.59 | 45,900 | — | — |
| 1997-12-17 | $12.19 | $15.43 | 630,900 | — | — |
| 1997-12-16 | $12.25 | $15.50 | 195,300 | — | — |
| 1997-12-15 | $12.31 | $15.57 | 172,800 | — | — |
| 1997-12-12 | $12.44 | $15.75 | 74,925 | — | — |
| 1997-12-11 | $12.75 | $16.13 | 196,200 | — | — |
| 1997-12-10 | $12.86 | $16.27 | 163,575 | — | — |
| 1997-12-09 | $12.94 | $16.38 | 60,525 | — | — |
| 1997-12-08 | $13.22 | $16.73 | 631,125 | — | — |
| 1997-12-05 | $12.64 | $15.99 | 348,750 | — | — |
| 1997-12-04 | $13.03 | $16.49 | 6,300 | — | — |
| 1997-12-03 | $13.17 | $16.66 | 86,625 | — | — |
| 1997-12-02 | $13.17 | $16.66 | 56,250 | — | — |
| 1997-12-01 | $13.39 | $16.94 | 54,675 | — | — |
| 1997-11-28 | $13.22 | $16.73 | 37,350 | — | — |
| 1997-11-26 | $13.00 | $16.45 | 62,100 | — | — |
| 1997-11-25 | $12.72 | $16.10 | 76,050 | — | — |
| 1997-11-24 | $12.78 | $16.17 | 59,175 | — | — |
| 1997-11-21 | $12.78 | $16.17 | 58,050 | — | — |
| 1997-11-20 | $12.78 | $16.17 | 49,950 | — | — |
| 1997-11-19 | $12.67 | $16.03 | 84,375 | — | — |
| 1997-11-18 | $12.56 | $15.89 | 72,900 | — | — |
| 1997-11-17 | $12.44 | $15.75 | 169,650 | — | — |
| 1997-11-14 | $12.64 | $15.99 | 214,425 | — | — |
| 1997-11-13 | $12.56 | $15.89 | 141,075 | — | — |
| 1997-11-12 | $12.25 | $15.50 | 225,900 | — | — |
| 1997-11-11 | $12.11 | $15.33 | 120,375 | — | — |
| 1997-11-10 | $12.25 | $15.50 | 63,000 | — | — |
| 1997-11-07 | $12.28 | $15.54 | 185,625 | — | — |
| 1997-11-06 | $12.58 | $15.92 | 140,850 | — | — |
| 1997-11-05 | $12.58 | $15.92 | 230,400 | — | — |
| 1997-11-04 | $12.58 | $15.92 | 120,825 | — | — |
| 1997-11-03 | $12.67 | $16.03 | 129,600 | — | — |
| 1997-10-31 | $12.28 | $15.54 | 96,525 | — | — |
| 1997-10-30 | $12.14 | $15.36 | 99,000 | — | — |
| 1997-10-29 | $12.56 | $15.89 | 304,875 | — | — |
| 1997-10-28 | $12.69 | $16.06 | 245,700 | — | — |
| 1997-10-27 | $12.11 | $15.33 | 89,325 | — | — |
| 1997-10-24 | $12.75 | $16.13 | 75,150 | — | — |
| 1997-10-23 | $12.83 | $16.24 | 240,525 | — | — |
| 1997-10-22 | $12.89 | $16.31 | 230,400 | — | — |
| 1997-10-21 | $12.67 | $16.03 | 113,175 | — | — |
| 1997-10-20 | $12.64 | $15.99 | 254,475 | — | — |
| 1997-10-17 | $12.83 | $16.24 | 713,475 | — | — |
| 1997-10-16 | $13.22 | $16.73 | 122,850 | — | — |
| 1997-10-15 | $13.31 | $16.84 | 48,375 | — | — |
| 1997-10-14 | $13.44 | $17.01 | 205,650 | — | — |
| 1997-10-13 | $13.75 | $17.40 | 330,525 | — | — |
| 1997-10-10 | $13.53 | $17.12 | 1,052,100 | — | — |
| 1997-10-09 | $14.11 | $17.86 | 404,550 | — | — |
| 1997-10-08 | $14.92 | $18.88 | 80,775 | — | — |
| 1997-10-07 | $15.11 | $19.12 | 38,925 | — | — |
| 1997-10-06 | $15.22 | $19.26 | 74,925 | — | — |
| 1997-10-03 | $15.44 | $19.54 | 102,600 | — | — |
| 1997-10-02 | $15.64 | $19.79 | 28,575 | — | — |
| 1997-10-01 | $15.64 | $19.79 | 157,275 | — | — |
| 1997-09-30 | $15.56 | $19.68 | 242,550 | — | — |
| 1997-09-29 | $15.25 | $19.30 | 278,100 | — | — |
| 1997-09-26 | $14.86 | $18.81 | 131,625 | — | — |
| 1997-09-25 | $14.64 | $18.52 | 87,075 | — | — |
| 1997-09-24 | $14.89 | $18.84 | 181,575 | — | — |
| 1997-09-23 | $14.89 | $18.84 | 173,925 | — | — |
| 1997-09-22 | $14.67 | $18.56 | 197,775 | — | — |
| 1997-09-19 | $14.86 | $18.81 | 80,325 | — | — |
| 1997-09-18 | $15.03 | $19.02 | 175,275 | — | — |
| 1997-09-17 | $15.17 | $19.19 | 262,125 | — | — |
| 1997-09-16 | $15.03 | $19.02 | 44,775 | — | — |
| 1997-09-15 | $14.94 | $18.91 | 124,425 | — | — |
| 1997-09-12 | $14.58 | $18.45 | 192,600 | — | — |
| 1997-09-11 | $14.50 | $18.35 | 243,450 | — | — |
| 1997-09-10 | $15.11 | $19.03 | 73,575 | — | — |
| 1997-09-09 | $15.17 | $19.10 | 186,300 | — | — |
| 1997-09-08 | $15.17 | $19.10 | 157,050 | — | — |
| 1997-09-05 | $15.31 | $19.28 | 333,900 | — | — |
| 1997-09-04 | $15.69 | $19.77 | 113,400 | — | — |
| 1997-09-03 | $16.08 | $20.26 | 111,825 | — | — |
| 1997-09-02 | $15.92 | $20.05 | 117,450 | — | — |
| 1997-08-29 | $16.14 | $20.33 | 325,575 | — | — |
| 1997-08-28 | $15.72 | $19.80 | 370,800 | — | — |
| 1997-08-27 | $15.14 | $19.07 | 508,275 | — | — |
| 1997-08-26 | $15.39 | $19.38 | 447,525 | — | — |
| 1997-08-25 | $14.89 | $18.75 | 308,250 | — | — |
| 1997-08-22 | $14.11 | $17.77 | 89,775 | — | — |
| 1997-08-21 | $14.22 | $17.91 | 63,450 | — | — |
| 1997-08-20 | $14.28 | $17.98 | 162,225 | — | — |
| 1997-08-19 | $13.72 | $17.28 | 62,325 | — | — |
| 1997-08-18 | $13.75 | $17.32 | 82,800 | — | — |
| 1997-08-15 | $13.78 | $17.35 | 170,775 | — | — |
| 1997-08-14 | $13.92 | $17.53 | 23,625 | — | — |
| 1997-08-13 | $13.94 | $17.56 | 53,100 | — | — |
| 1997-08-12 | $14.28 | $17.98 | 43,875 | — | — |
| 1997-08-11 | $14.28 | $17.98 | 42,975 | — | — |
| 1997-08-08 | $14.14 | $17.81 | 104,175 | — | — |
| 1997-08-07 | $14.17 | $17.84 | 37,125 | — | — |
| 1997-08-06 | $14.03 | $17.67 | 216,000 | — | — |
| 1997-08-05 | $13.78 | $17.35 | 139,050 | — | — |
| 1997-08-04 | $13.78 | $17.35 | 135,225 | — | — |
| 1997-08-01 | $13.58 | $17.11 | 163,575 | — | — |
| 1997-07-31 | $13.83 | $17.42 | 81,000 | — | — |
| 1997-07-30 | $13.92 | $17.53 | 180,675 | — | — |
| 1997-07-29 | $13.67 | $17.21 | 63,225 | — | — |
| 1997-07-28 | $13.92 | $17.53 | 84,150 | — | — |
| 1997-07-25 | $14.06 | $17.70 | 159,975 | — | — |
| 1997-07-24 | $13.75 | $17.32 | 132,075 | — | — |
| 1997-07-23 | $14.22 | $17.91 | 72,450 | — | — |
| 1997-07-22 | $14.44 | $18.19 | 84,150 | — | — |
| 1997-07-21 | $14.94 | $18.82 | 106,650 | — | — |
| 1997-07-18 | $14.97 | $18.86 | 70,875 | — | — |
| 1997-07-17 | $14.58 | $18.37 | 106,650 | — | — |
| 1997-07-16 | $14.47 | $18.23 | 200,025 | — | — |
| 1997-07-15 | $14.44 | $18.19 | 76,950 | — | — |
| 1997-07-14 | $14.28 | $17.98 | 133,425 | — | — |
| 1997-07-11 | $14.28 | $17.98 | 210,375 | — | — |
| 1997-07-10 | $14.25 | $17.95 | 108,225 | — | — |
| 1997-07-09 | $14.06 | $17.70 | 175,725 | — | — |
| 1997-07-08 | $14.22 | $17.91 | 179,100 | — | — |
| 1997-07-07 | $13.81 | $17.39 | 114,300 | — | — |
| 1997-07-03 | $13.89 | $17.49 | 63,450 | — | — |
| 1997-07-02 | $13.67 | $17.21 | 25,200 | — | — |
| 1997-07-01 | $13.89 | $17.49 | 87,975 | — | — |
| 1997-06-30 | $13.64 | $17.18 | 84,375 | — | — |
| 1997-06-27 | $13.33 | $16.79 | 45,450 | — | — |
| 1997-06-26 | $13.31 | $16.76 | 58,725 | — | — |
| 1997-06-25 | $13.00 | $16.37 | 134,325 | — | — |
| 1997-06-24 | $13.31 | $16.76 | 93,375 | — | — |
| 1997-06-23 | $13.17 | $16.58 | 123,075 | — | — |
| 1997-06-20 | $13.33 | $16.79 | 257,850 | — | — |
| 1997-06-19 | $13.33 | $16.79 | 318,600 | — | — |
| 1997-06-18 | $13.06 | $16.44 | 62,325 | — | — |
| 1997-06-17 | $13.06 | $16.44 | 209,475 | — | — |
| 1997-06-16 | $12.83 | $16.16 | 53,325 | — | — |
| 1997-06-13 | $12.89 | $16.23 | 147,600 | — | — |
| 1997-06-12 | $12.78 | $16.09 | 59,400 | — | — |
| 1997-06-11 | $12.94 | $16.30 | 192,375 | — | — |
| 1997-06-10 | $12.61 | $15.80 | 202,725 | — | — |
| 1997-06-09 | $12.50 | $15.66 | 222,975 | — | — |
| 1997-06-06 | $12.22 | $15.31 | 93,600 | — | — |
| 1997-06-05 | $12.17 | $15.24 | 128,250 | — | — |
| 1997-06-04 | $12.22 | $15.31 | 58,500 | — | — |
| 1997-06-03 | $12.11 | $15.17 | 23,850 | — | — |
| 1997-06-02 | $12.39 | $15.52 | 83,025 | — | — |
| 1997-05-30 | $12.11 | $15.17 | 78,750 | — | — |
| 1997-05-29 | $12.11 | $15.17 | 132,075 | — | — |
| 1997-05-28 | $12.00 | $15.03 | 40,050 | — | — |
| 1997-05-27 | $12.11 | $15.17 | 163,125 | — | — |
| 1997-05-23 | $12.28 | $15.38 | 80,550 | — | — |
| 1997-05-22 | $12.22 | $15.31 | 134,775 | — | — |
| 1997-05-21 | $12.11 | $15.17 | 78,300 | — | — |
| 1997-05-20 | $12.33 | $15.45 | 27,450 | — | — |
| 1997-05-19 | $12.22 | $15.31 | 8,100 | — | — |
| 1997-05-16 | $12.11 | $15.17 | 34,425 | — | — |
| 1997-05-15 | $12.28 | $15.38 | 61,200 | — | — |
| 1997-05-14 | $12.06 | $15.10 | 7,875 | — | — |
| 1997-05-13 | $11.94 | $14.96 | 29,025 | — | — |
| 1997-05-12 | $11.89 | $14.89 | 108,675 | — | — |
| 1997-05-09 | $11.94 | $14.96 | 149,625 | — | — |
| 1997-05-08 | $12.06 | $15.10 | 59,400 | — | — |
| 1997-05-07 | $12.22 | $15.31 | 109,800 | — | — |
| 1997-05-06 | $12.50 | $15.66 | 153,675 | — | — |
| 1997-05-05 | $12.17 | $15.24 | 137,025 | — | — |
| 1997-05-02 | $11.50 | $14.41 | 135,450 | — | — |
| 1997-05-01 | $11.28 | $14.13 | 80,325 | — | — |
| 1997-04-30 | $11.22 | $14.06 | 72,000 | — | — |
| 1997-04-29 | $11.17 | $13.99 | 5,175 | — | — |
| 1997-04-28 | $11.17 | $13.99 | 55,350 | — | — |
| 1997-04-25 | $11.33 | $14.20 | 19,575 | — | — |
| 1997-04-24 | $11.22 | $14.06 | 40,725 | — | — |
| 1997-04-23 | $11.28 | $14.13 | 165,150 | — | — |
| 1997-04-22 | $11.28 | $14.13 | 14,400 | — | — |
| 1997-04-21 | $11.17 | $13.99 | 74,700 | — | — |
| 1997-04-18 | $11.22 | $14.06 | 14,850 | — | — |
| 1997-04-17 | $11.17 | $13.99 | 63,225 | — | — |
| 1997-04-16 | $11.11 | $13.92 | 103,725 | — | — |
| 1997-04-15 | $10.72 | $13.43 | 110,475 | — | — |
| 1997-04-14 | $10.67 | $13.36 | 55,350 | — | — |
| 1997-04-11 | $10.67 | $13.36 | 47,025 | — | — |
| 1997-04-10 | $11.06 | $13.85 | 38,250 | — | — |
| 1997-04-09 | $11.17 | $13.99 | 37,350 | — | — |
| 1997-04-08 | $11.28 | $14.13 | 43,650 | — | — |
| 1997-04-07 | $11.39 | $14.27 | 113,175 | — | — |
| 1997-04-04 | $11.22 | $14.06 | 28,350 | — | — |
| 1997-04-03 | $11.17 | $13.99 | 45,675 | — | — |
| 1997-04-02 | $11.17 | $13.99 | 35,550 | — | — |
| 1997-04-01 | $11.06 | $13.85 | 55,125 | — | — |
| 1997-03-31 | $11.17 | $13.99 | 51,975 | — | — |
| 1997-03-27 | $11.33 | $14.20 | 73,575 | — | — |
| 1997-03-26 | $11.33 | $14.20 | 96,750 | — | — |
| 1997-03-25 | $11.28 | $14.13 | 38,025 | — | — |
| 1997-03-24 | $11.28 | $14.13 | 76,275 | — | — |
| 1997-03-21 | $11.17 | $13.99 | 49,950 | — | — |
| 1997-03-20 | $11.33 | $14.20 | 25,650 | — | — |
| 1997-03-19 | $11.33 | $14.20 | 54,450 | — | — |
| 1997-03-18 | $11.28 | $14.13 | 34,875 | — | — |
| 1997-03-17 | $11.44 | $14.34 | 32,175 | — | — |
| 1997-03-14 | $11.22 | $14.06 | 72,450 | — | — |
| 1997-03-13 | $11.50 | $14.41 | 26,550 | — | — |
| 1997-03-12 | $11.83 | $14.74 | 54,900 | — | — |
| 1997-03-11 | $11.83 | $14.74 | 190,125 | — | — |
| 1997-03-10 | $11.89 | $14.81 | 46,125 | — | — |
| 1997-03-07 | $11.94 | $14.88 | 180,000 | — | — |
| 1997-03-06 | $12.17 | $15.16 | 60,075 | — | — |
| 1997-03-05 | $12.11 | $15.09 | 180,675 | — | — |
| 1997-03-04 | $12.11 | $15.09 | 266,175 | — | — |
| 1997-03-03 | $12.00 | $14.95 | 184,500 | — | — |
| 1997-02-28 | $11.89 | $14.81 | 62,775 | — | — |
| 1997-02-27 | $11.78 | $14.67 | 63,000 | — | — |
| 1997-02-26 | $11.83 | $14.74 | 35,775 | — | — |
| 1997-02-25 | $11.78 | $14.67 | 48,150 | — | — |
| 1997-02-24 | $11.89 | $14.81 | 218,025 | — | — |
| 1997-02-21 | $12.00 | $14.95 | 70,425 | — | — |
| 1997-02-20 | $12.00 | $14.95 | 120,825 | — | — |
| 1997-02-19 | $12.22 | $15.23 | 144,675 | — | — |
| 1997-02-18 | $12.00 | $14.95 | 61,200 | — | — |
| 1997-02-14 | $12.22 | $15.23 | 210,600 | — | — |
| 1997-02-13 | $12.22 | $15.23 | 255,375 | — | — |
| 1997-02-12 | $12.00 | $14.95 | 236,475 | — | — |
| 1997-02-11 | $12.00 | $14.95 | 49,050 | — | — |
| 1997-02-10 | $11.78 | $14.67 | 92,475 | — | — |
| 1997-02-07 | $11.78 | $14.67 | 47,925 | — | — |
| 1997-02-06 | $11.50 | $14.33 | 51,525 | — | — |
| 1997-02-05 | $11.50 | $14.33 | 36,225 | — | — |
| 1997-02-04 | $11.78 | $14.67 | 115,650 | — | — |
| 1997-02-03 | $11.78 | $14.67 | 167,175 | — | — |
| 1997-01-31 | $11.78 | $14.67 | 184,725 | — | — |
| 1997-01-30 | $11.67 | $14.53 | 69,975 | — | — |
| 1997-01-29 | $11.44 | $14.26 | 77,400 | — | — |
| 1997-01-28 | $11.89 | $14.81 | 120,825 | — | — |
| 1997-01-27 | $11.78 | $14.67 | 97,200 | — | — |
| 1997-01-24 | $11.72 | $14.60 | 190,125 | — | — |
| 1997-01-23 | $11.56 | $14.40 | 74,700 | — | — |
| 1997-01-22 | $11.50 | $14.33 | 202,500 | — | — |
| 1997-01-21 | $11.67 | $14.53 | 241,875 | — | — |
| 1997-01-20 | $11.33 | $14.12 | 361,350 | — | — |
| 1997-01-17 | $11.22 | $13.98 | 505,350 | — | — |
| 1997-01-16 | $11.11 | $13.84 | 908,100 | — | — |
| 1997-01-15 | $10.83 | $13.50 | 168,750 | — | — |
| 1997-01-14 | $11.11 | $13.84 | 226,125 | — | — |
| 1997-01-13 | $11.44 | $14.26 | 223,200 | — | — |
| 1997-01-10 | $11.44 | $14.26 | 504,450 | — | — |
| 1997-01-09 | $12.22 | $15.23 | 124,425 | — | — |
| 1997-01-08 | $12.17 | $15.16 | 70,875 | — | — |
| 1997-01-07 | $12.17 | $15.16 | 245,700 | — | — |
| 1997-01-06 | $12.11 | $15.09 | 204,300 | — | — |
| 1997-01-03 | $11.89 | $14.81 | 23,625 | — | — |
| 1997-01-02 | $12.00 | $14.95 | 105,975 | — | — |