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 | $13.22 | $17.07 | 795,656 | — | — |
| 1997-12-30 | $13.51 | $17.44 | 311,063 | — | — |
| 1997-12-29 | $13.49 | $17.42 | 331,313 | — | — |
| 1997-12-26 | $13.11 | $16.93 | 32,344 | — | — |
| 1997-12-24 | $13.04 | $16.84 | 145,969 | — | — |
| 1997-12-23 | $13.07 | $16.87 | 371,813 | — | — |
| 1997-12-22 | $13.02 | $16.81 | 460,125 | — | — |
| 1997-12-19 | $13.04 | $16.84 | 304,875 | — | — |
| 1997-12-18 | $13.16 | $16.99 | 286,875 | — | — |
| 1997-12-17 | $13.16 | $16.99 | 419,906 | — | — |
| 1997-12-16 | $13.07 | $16.87 | 254,813 | — | — |
| 1997-12-15 | $12.98 | $16.76 | 358,031 | — | — |
| 1997-12-12 | $13.16 | $16.99 | 97,594 | — | — |
| 1997-12-11 | $13.16 | $16.99 | 485,156 | — | — |
| 1997-12-10 | $13.33 | $17.22 | 368,438 | — | — |
| 1997-12-09 | $13.16 | $16.99 | 331,594 | — | — |
| 1997-12-08 | $13.31 | $17.19 | 108,563 | — | — |
| 1997-12-05 | $13.24 | $17.10 | 247,781 | — | — |
| 1997-12-04 | $13.38 | $17.27 | 156,375 | — | — |
| 1997-12-03 | $13.33 | $17.22 | 171,281 | — | — |
| 1997-12-02 | $13.31 | $17.13 | 351,563 | — | — |
| 1997-12-01 | $13.29 | $17.10 | 407,531 | — | — |
| 1997-11-28 | $12.82 | $16.50 | 109,688 | — | — |
| 1997-11-26 | $12.91 | $16.61 | 171,281 | — | — |
| 1997-11-25 | $12.78 | $16.44 | 268,875 | — | — |
| 1997-11-24 | $12.76 | $16.41 | 441,563 | — | — |
| 1997-11-21 | $12.98 | $16.70 | 99,563 | — | — |
| 1997-11-20 | $13.00 | $16.73 | 146,813 | — | — |
| 1997-11-19 | $12.87 | $16.56 | 255,938 | — | — |
| 1997-11-18 | $12.84 | $16.53 | 227,531 | — | — |
| 1997-11-17 | $12.84 | $16.53 | 166,500 | — | — |
| 1997-11-14 | $12.73 | $16.38 | 473,063 | — | — |
| 1997-11-13 | $12.62 | $16.24 | 477,844 | — | — |
| 1997-11-12 | $12.56 | $16.15 | 329,344 | — | — |
| 1997-11-11 | $12.78 | $16.44 | 425,250 | — | — |
| 1997-11-10 | $12.73 | $16.38 | 223,875 | — | — |
| 1997-11-07 | $12.73 | $16.38 | 320,625 | — | — |
| 1997-11-06 | $12.89 | $16.58 | 273,094 | — | — |
| 1997-11-05 | $12.87 | $16.56 | 455,344 | — | — |
| 1997-11-04 | $12.98 | $16.70 | 412,594 | — | — |
| 1997-11-03 | $12.98 | $16.70 | 422,156 | — | — |
| 1997-10-31 | $12.71 | $16.35 | 543,938 | — | — |
| 1997-10-30 | $12.44 | $16.01 | 551,250 | — | — |
| 1997-10-29 | $12.80 | $16.47 | 364,781 | — | — |
| 1997-10-28 | $12.40 | $15.95 | 694,125 | — | — |
| 1997-10-27 | $12.36 | $15.90 | 376,031 | — | — |
| 1997-10-24 | $12.71 | $16.35 | 552,938 | — | — |
| 1997-10-23 | $13.13 | $16.90 | 761,625 | — | — |
| 1997-10-22 | $13.47 | $17.33 | 131,344 | — | — |
| 1997-10-21 | $13.47 | $17.33 | 574,313 | — | — |
| 1997-10-20 | $13.49 | $17.36 | 664,031 | — | — |
| 1997-10-17 | $13.51 | $17.38 | 424,688 | — | — |
| 1997-10-16 | $13.69 | $17.61 | 850,781 | — | — |
| 1997-10-15 | $13.60 | $17.50 | 313,594 | — | — |
| 1997-10-14 | $13.87 | $17.84 | 250,875 | — | — |
| 1997-10-13 | $14.02 | $18.04 | 147,656 | — | — |
| 1997-10-10 | $14.07 | $18.10 | 402,750 | — | — |
| 1997-10-09 | $14.13 | $18.18 | 327,656 | — | — |
| 1997-10-08 | $14.07 | $18.10 | 447,188 | — | — |
| 1997-10-07 | $14.16 | $18.21 | 415,688 | — | — |
| 1997-10-06 | $14.18 | $18.24 | 696,938 | — | — |
| 1997-10-03 | $14.13 | $18.18 | 548,156 | — | — |
| 1997-10-02 | $14.07 | $18.10 | 359,719 | — | — |
| 1997-10-01 | $14.07 | $18.10 | 309,938 | — | — |
| 1997-09-30 | $13.87 | $17.84 | 648,281 | — | — |
| 1997-09-29 | $13.73 | $17.67 | 256,781 | — | — |
| 1997-09-26 | $13.82 | $17.78 | 751,219 | — | — |
| 1997-09-25 | $13.20 | $16.98 | 1,182,094 | — | — |
| 1997-09-24 | $13.96 | $17.96 | 316,969 | — | — |
| 1997-09-23 | $14.09 | $18.13 | 253,688 | — | — |
| 1997-09-22 | $14.16 | $18.21 | 394,594 | — | — |
| 1997-09-19 | $14.09 | $18.13 | 510,469 | — | — |
| 1997-09-18 | $13.98 | $17.98 | 239,063 | — | — |
| 1997-09-17 | $14.07 | $18.10 | 484,594 | — | — |
| 1997-09-16 | $14.02 | $18.04 | 338,063 | — | — |
| 1997-09-15 | $13.78 | $17.73 | 172,688 | — | — |
| 1997-09-12 | $13.60 | $17.50 | 262,125 | — | — |
| 1997-09-11 | $13.36 | $17.18 | 507,375 | — | — |
| 1997-09-10 | $13.44 | $17.30 | 381,938 | — | — |
| 1997-09-09 | $13.36 | $17.18 | 325,125 | — | — |
| 1997-09-08 | $13.40 | $17.24 | 194,063 | — | — |
| 1997-09-05 | $13.20 | $16.98 | 576,281 | — | — |
| 1997-09-04 | $13.04 | $16.78 | 215,719 | — | — |
| 1997-09-03 | $13.24 | $17.04 | 346,500 | — | — |
| 1997-09-02 | $12.84 | $16.47 | 453,094 | — | — |
| 1997-08-29 | $12.78 | $16.38 | 382,781 | — | — |
| 1997-08-28 | $12.76 | $16.35 | 621,000 | — | — |
| 1997-08-27 | $12.87 | $16.50 | 486,281 | — | — |
| 1997-08-26 | $12.76 | $16.35 | 449,719 | — | — |
| 1997-08-25 | $12.76 | $16.35 | 217,125 | — | — |
| 1997-08-22 | $12.71 | $16.30 | 333,000 | — | — |
| 1997-08-21 | $12.78 | $16.38 | 526,781 | — | — |
| 1997-08-20 | $12.78 | $16.38 | 574,313 | — | — |
| 1997-08-19 | $12.80 | $16.41 | 347,063 | — | — |
| 1997-08-18 | $12.76 | $16.35 | 556,875 | — | — |
| 1997-08-15 | $12.91 | $16.55 | 302,344 | — | — |
| 1997-08-14 | $12.84 | $16.47 | 231,469 | — | — |
| 1997-08-13 | $12.69 | $16.27 | 315,281 | — | — |
| 1997-08-12 | $12.82 | $16.44 | 621,281 | — | — |
| 1997-08-11 | $12.73 | $16.32 | 636,750 | — | — |
| 1997-08-08 | $12.51 | $16.04 | 435,375 | — | — |
| 1997-08-07 | $12.80 | $16.41 | 656,438 | — | — |
| 1997-08-06 | $12.78 | $16.38 | 566,156 | — | — |
| 1997-08-05 | $12.82 | $16.44 | 829,406 | — | — |
| 1997-08-04 | $12.89 | $16.52 | 1,507,500 | — | — |
| 1997-08-01 | $13.13 | $16.84 | 3,094,031 | — | — |
| 1997-07-31 | $12.44 | $15.95 | 692,719 | — | — |
| 1997-07-30 | $12.27 | $15.73 | 922,219 | — | — |
| 1997-07-29 | $12.07 | $15.47 | 645,469 | — | — |
| 1997-07-28 | $11.64 | $14.93 | 1,342,688 | — | — |
| 1997-07-25 | $11.20 | $14.36 | 189,000 | — | — |
| 1997-07-24 | $11.13 | $14.27 | 154,125 | — | — |
| 1997-07-23 | $11.13 | $14.27 | 239,344 | — | — |
| 1997-07-22 | $11.00 | $14.10 | 227,531 | — | — |
| 1997-07-21 | $10.89 | $13.96 | 410,906 | — | — |
| 1997-07-18 | $11.16 | $14.30 | 70,031 | — | — |
| 1997-07-17 | $11.24 | $14.42 | 124,875 | — | — |
| 1997-07-16 | $11.36 | $14.56 | 154,688 | — | — |
| 1997-07-15 | $11.31 | $14.50 | 163,125 | — | — |
| 1997-07-14 | $11.31 | $14.50 | 144,000 | — | — |
| 1997-07-11 | $11.22 | $14.39 | 146,813 | — | — |
| 1997-07-10 | $11.27 | $14.44 | 117,000 | — | — |
| 1997-07-09 | $11.13 | $14.27 | 354,656 | — | — |
| 1997-07-08 | $11.36 | $14.56 | 354,656 | — | — |
| 1997-07-07 | $11.29 | $14.47 | 304,313 | — | — |
| 1997-07-03 | $11.18 | $14.33 | 331,875 | — | — |
| 1997-07-02 | $10.80 | $13.85 | 415,406 | — | — |
| 1997-07-01 | $10.80 | $13.85 | 441,844 | — | — |
| 1997-06-30 | $10.78 | $13.82 | 329,344 | — | — |
| 1997-06-27 | $10.80 | $13.85 | 257,625 | — | — |
| 1997-06-26 | $10.98 | $14.07 | 227,250 | — | — |
| 1997-06-25 | $11.04 | $14.16 | 509,625 | — | — |
| 1997-06-24 | $11.07 | $14.19 | 469,406 | — | — |
| 1997-06-23 | $10.76 | $13.79 | 373,500 | — | — |
| 1997-06-20 | $10.84 | $13.90 | 313,594 | — | — |
| 1997-06-19 | $10.67 | $13.68 | 233,156 | — | — |
| 1997-06-18 | $10.67 | $13.68 | 575,156 | — | — |
| 1997-06-17 | $10.67 | $13.68 | 293,344 | — | — |
| 1997-06-16 | $10.62 | $13.62 | 301,219 | — | — |
| 1997-06-13 | $10.62 | $13.62 | 449,156 | — | — |
| 1997-06-12 | $10.71 | $13.73 | 675,844 | — | — |
| 1997-06-11 | $10.67 | $13.68 | 531,844 | — | — |
| 1997-06-10 | $10.67 | $13.68 | 1,424,250 | — | — |
| 1997-06-09 | $10.80 | $13.85 | 317,813 | — | — |
| 1997-06-06 | $10.49 | $13.45 | 262,688 | — | — |
| 1997-06-05 | $10.49 | $13.45 | 353,813 | — | — |
| 1997-06-04 | $10.44 | $13.39 | 316,688 | — | — |
| 1997-06-03 | $10.80 | $13.79 | 414,563 | — | — |
| 1997-06-02 | $10.67 | $13.62 | 466,875 | — | — |
| 1997-05-30 | $10.71 | $13.67 | 645,469 | — | — |
| 1997-05-29 | $10.49 | $13.39 | 374,906 | — | — |
| 1997-05-28 | $10.31 | $13.16 | 408,656 | — | — |
| 1997-05-27 | $10.18 | $12.99 | 238,219 | — | — |
| 1997-05-23 | $10.31 | $13.16 | 160,875 | — | — |
| 1997-05-22 | $10.18 | $12.99 | 209,250 | — | — |
| 1997-05-21 | $10.18 | $12.99 | 278,438 | — | — |
| 1997-05-20 | $10.27 | $13.11 | 125,719 | — | — |
| 1997-05-19 | $10.22 | $13.05 | 54,281 | — | — |
| 1997-05-16 | $10.27 | $13.11 | 158,906 | — | — |
| 1997-05-15 | $10.27 | $13.11 | 172,125 | — | — |
| 1997-05-14 | $10.22 | $13.05 | 259,313 | — | — |
| 1997-05-13 | $10.22 | $13.05 | 172,125 | — | — |
| 1997-05-12 | $10.18 | $12.99 | 397,688 | — | — |
| 1997-05-09 | $10.09 | $12.88 | 187,875 | — | — |
| 1997-05-08 | $10.18 | $12.99 | 260,719 | — | — |
| 1997-05-07 | $10.27 | $13.11 | 149,063 | — | — |
| 1997-05-06 | $10.22 | $13.05 | 428,625 | — | — |
| 1997-05-05 | $10.31 | $13.16 | 497,250 | — | — |
| 1997-05-02 | $10.27 | $13.11 | 358,875 | — | — |
| 1997-05-01 | $10.27 | $13.11 | 185,625 | — | — |
| 1997-04-30 | $10.04 | $12.82 | 499,219 | — | — |
| 1997-04-29 | $9.96 | $12.71 | 529,313 | — | — |
| 1997-04-28 | $9.82 | $12.54 | 228,375 | — | — |
| 1997-04-25 | $9.73 | $12.43 | 383,063 | — | — |
| 1997-04-24 | $9.78 | $12.48 | 467,719 | — | — |
| 1997-04-23 | $9.73 | $12.43 | 548,156 | — | — |
| 1997-04-22 | $9.60 | $12.25 | 157,500 | — | — |
| 1997-04-21 | $9.42 | $12.03 | 285,188 | — | — |
| 1997-04-18 | $9.51 | $12.14 | 72,000 | — | — |
| 1997-04-17 | $9.38 | $11.97 | 411,188 | — | — |
| 1997-04-16 | $9.47 | $12.08 | 242,438 | — | — |
| 1997-04-15 | $9.42 | $12.03 | 277,594 | — | — |
| 1997-04-14 | $9.29 | $11.86 | 366,469 | — | — |
| 1997-04-11 | $9.20 | $11.74 | 347,344 | — | — |
| 1997-04-10 | $9.29 | $11.86 | 124,313 | — | — |
| 1997-04-09 | $9.24 | $11.80 | 45,000 | — | — |
| 1997-04-08 | $9.20 | $11.74 | 390,938 | — | — |
| 1997-04-07 | $9.16 | $11.69 | 712,406 | — | — |
| 1997-04-04 | $9.07 | $11.57 | 434,250 | — | — |
| 1997-04-03 | $8.89 | $11.35 | 732,094 | — | — |
| 1997-04-02 | $8.76 | $11.18 | 348,188 | — | — |
| 1997-04-01 | $9.07 | $11.57 | 264,656 | — | — |
| 1997-03-31 | $9.11 | $11.63 | 497,531 | — | — |
| 1997-03-27 | $9.07 | $11.57 | 567,844 | — | — |
| 1997-03-26 | $9.16 | $11.69 | 347,344 | — | — |
| 1997-03-25 | $9.07 | $11.57 | 640,406 | — | — |
| 1997-03-24 | $9.02 | $11.52 | 1,549,125 | — | — |
| 1997-03-21 | $8.98 | $11.46 | 561,656 | — | — |
| 1997-03-20 | $8.93 | $11.40 | 595,688 | — | — |
| 1997-03-19 | $9.11 | $11.63 | 401,063 | — | — |
| 1997-03-18 | $9.42 | $12.03 | 304,875 | — | — |
| 1997-03-17 | $9.51 | $12.14 | 428,344 | — | — |
| 1997-03-14 | $9.51 | $12.14 | 158,906 | — | — |
| 1997-03-13 | $9.56 | $12.20 | 362,813 | — | — |
| 1997-03-12 | $9.64 | $12.31 | 198,281 | — | — |
| 1997-03-11 | $9.51 | $12.14 | 440,156 | — | — |
| 1997-03-10 | $9.56 | $12.20 | 243,563 | — | — |
| 1997-03-07 | $9.60 | $12.25 | 119,531 | — | — |
| 1997-03-06 | $9.47 | $12.08 | 286,875 | — | — |
| 1997-03-05 | $9.60 | $12.25 | 325,406 | — | — |
| 1997-03-04 | $9.69 | $12.32 | 236,813 | — | — |
| 1997-03-03 | $9.60 | $12.21 | 212,063 | — | — |
| 1997-02-28 | $9.64 | $12.26 | 209,813 | — | — |
| 1997-02-27 | $9.69 | $12.32 | 229,781 | — | — |
| 1997-02-26 | $9.73 | $12.37 | 580,781 | — | — |
| 1997-02-25 | $9.64 | $12.26 | 223,313 | — | — |
| 1997-02-24 | $9.64 | $12.26 | 168,750 | — | — |
| 1997-02-21 | $9.64 | $12.26 | 181,125 | — | — |
| 1997-02-20 | $9.51 | $12.09 | 397,406 | — | — |
| 1997-02-19 | $9.60 | $12.21 | 284,625 | — | — |
| 1997-02-18 | $9.51 | $12.09 | 520,313 | — | — |
| 1997-02-14 | $9.60 | $12.21 | 612,563 | — | — |
| 1997-02-13 | $9.69 | $12.32 | 422,719 | — | — |
| 1997-02-12 | $9.64 | $12.26 | 477,844 | — | — |
| 1997-02-11 | $9.64 | $12.26 | 396,000 | — | — |
| 1997-02-10 | $9.60 | $12.21 | 338,344 | — | — |
| 1997-02-07 | $9.56 | $12.15 | 173,250 | — | — |
| 1997-02-06 | $9.64 | $12.26 | 294,469 | — | — |
| 1997-02-05 | $9.56 | $12.15 | 800,156 | — | — |
| 1997-02-04 | $9.42 | $11.98 | 248,625 | — | — |
| 1997-02-03 | $9.42 | $11.98 | 227,250 | — | — |
| 1997-01-31 | $9.56 | $12.15 | 403,875 | — | — |
| 1997-01-30 | $9.47 | $12.04 | 364,219 | — | — |
| 1997-01-29 | $9.47 | $12.04 | 196,875 | — | — |
| 1997-01-28 | $9.38 | $11.92 | 184,500 | — | — |
| 1997-01-27 | $9.29 | $11.81 | 45,844 | — | — |
| 1997-01-24 | $9.42 | $11.98 | 142,594 | — | — |
| 1997-01-23 | $9.60 | $12.21 | 241,031 | — | — |
| 1997-01-22 | $9.64 | $12.26 | 267,469 | — | — |
| 1997-01-21 | $9.51 | $12.09 | 431,719 | — | — |
| 1997-01-20 | $9.56 | $12.15 | 266,063 | — | — |
| 1997-01-17 | $9.51 | $12.09 | 119,531 | — | — |
| 1997-01-16 | $9.47 | $12.04 | 194,063 | — | — |
| 1997-01-15 | $9.60 | $12.21 | 433,125 | — | — |
| 1997-01-14 | $9.60 | $12.21 | 772,031 | — | — |
| 1997-01-13 | $9.42 | $11.98 | 293,063 | — | — |
| 1997-01-10 | $9.47 | $12.04 | 132,188 | — | — |
| 1997-01-09 | $9.60 | $12.21 | 365,906 | — | — |
| 1997-01-08 | $9.47 | $12.04 | 164,531 | — | — |
| 1997-01-07 | $9.47 | $12.04 | 484,594 | — | — |
| 1997-01-06 | $9.56 | $12.15 | 196,875 | — | — |
| 1997-01-03 | $9.51 | $12.09 | 457,031 | — | — |
| 1997-01-02 | $9.42 | $11.98 | 252,844 | — | — |