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 | $12.07 | $14.20 | 115,546 | — | — |
| 1997-12-30 | $11.65 | $13.71 | 348,128 | — | — |
| 1997-12-29 | $11.58 | $13.64 | 398,456 | — | — |
| 1997-12-26 | $11.46 | $13.49 | 104,528 | — | — |
| 1997-12-24 | $11.77 | $13.86 | 36,629 | — | — |
| 1997-12-23 | $11.88 | $13.98 | 119,120 | — | — |
| 1997-12-22 | $12.00 | $14.13 | 398,456 | — | — |
| 1997-12-19 | $12.21 | $14.38 | 231,688 | — | — |
| 1997-12-18 | $12.26 | $14.43 | 136,988 | — | — |
| 1997-12-17 | $12.32 | $14.50 | 271,296 | — | — |
| 1997-12-16 | $12.45 | $14.65 | 107,208 | — | — |
| 1997-12-15 | $12.49 | $14.70 | 176,298 | — | — |
| 1997-12-12 | $12.36 | $14.55 | 83,682 | — | — |
| 1997-12-11 | $12.42 | $14.62 | 178,680 | — | — |
| 1997-12-10 | $12.59 | $14.82 | 203,397 | — | — |
| 1997-12-09 | $12.91 | $15.19 | 181,062 | — | — |
| 1997-12-08 | $12.82 | $15.09 | 82,491 | — | — |
| 1997-12-05 | $12.63 | $14.87 | 306,734 | — | — |
| 1997-12-04 | $12.53 | $14.75 | 114,951 | — | — |
| 1997-12-03 | $12.49 | $14.70 | 72,068 | — | — |
| 1997-12-02 | $12.42 | $14.62 | 25,313 | — | — |
| 1997-12-01 | $12.63 | $14.87 | 48,244 | — | — |
| 1997-11-28 | $12.68 | $14.92 | 66,409 | — | — |
| 1997-11-26 | $12.66 | $14.90 | 201,611 | — | — |
| 1997-11-25 | $12.57 | $14.80 | 75,939 | — | — |
| 1997-11-24 | $12.63 | $14.87 | 225,435 | — | — |
| 1997-11-21 | $12.45 | $14.65 | 463,079 | — | — |
| 1997-11-20 | $12.63 | $14.87 | 131,032 | — | — |
| 1997-11-19 | $12.68 | $14.92 | 803,762 | — | — |
| 1997-11-18 | $12.84 | $15.12 | 75,046 | — | — |
| 1997-11-17 | $12.93 | $15.22 | 502,984 | — | — |
| 1997-11-14 | $12.68 | $14.92 | 132,223 | — | — |
| 1997-11-13 | $12.68 | $14.92 | 135,201 | — | — |
| 1997-11-12 | $12.63 | $14.87 | 160,812 | — | — |
| 1997-11-11 | $12.80 | $15.07 | 66,112 | — | — |
| 1997-11-10 | $12.97 | $15.27 | 59,560 | — | — |
| 1997-11-07 | $12.63 | $14.87 | 133,414 | — | — |
| 1997-11-06 | $13.18 | $15.51 | 236,751 | — | — |
| 1997-11-05 | $13.31 | $15.66 | 46,457 | — | — |
| 1997-11-04 | $13.14 | $15.46 | 105,421 | — | — |
| 1997-11-03 | $13.22 | $15.56 | 152,771 | — | — |
| 1997-10-31 | $12.97 | $15.27 | 499,708 | — | — |
| 1997-10-30 | $12.40 | $14.60 | 162,301 | — | — |
| 1997-10-29 | $12.93 | $15.22 | 142,051 | — | — |
| 1997-10-28 | $12.84 | $15.06 | 267,127 | — | — |
| 1997-10-27 | $12.70 | $14.89 | 202,802 | — | — |
| 1997-10-24 | $12.97 | $15.21 | 384,460 | — | — |
| 1997-10-23 | $12.42 | $14.57 | 282,017 | — | — |
| 1997-10-22 | $13.18 | $15.46 | 41,394 | — | — |
| 1997-10-21 | $13.10 | $15.36 | 166,768 | — | — |
| 1997-10-20 | $13.18 | $15.46 | 62,240 | — | — |
| 1997-10-17 | $13.03 | $15.29 | 78,619 | — | — |
| 1997-10-16 | $12.99 | $15.24 | 43,479 | — | — |
| 1997-10-15 | $13.03 | $15.29 | 107,804 | — | — |
| 1997-10-14 | $13.01 | $15.26 | 136,095 | — | — |
| 1997-10-13 | $12.95 | $15.19 | 29,184 | — | — |
| 1997-10-10 | $12.63 | $14.82 | 118,227 | — | — |
| 1997-10-09 | $12.72 | $14.92 | 134,308 | — | — |
| 1997-10-08 | $12.82 | $15.04 | 37,523 | — | — |
| 1997-10-07 | $12.97 | $15.21 | 67,898 | — | — |
| 1997-10-06 | $12.95 | $15.19 | 82,491 | — | — |
| 1997-10-03 | $12.76 | $14.97 | 257,895 | — | — |
| 1997-10-02 | $12.89 | $15.11 | 53,604 | — | — |
| 1997-10-01 | $12.87 | $15.09 | 110,186 | — | — |
| 1997-09-30 | $12.38 | $14.52 | 49,435 | — | — |
| 1997-09-29 | $12.38 | $14.52 | 170,937 | — | — |
| 1997-09-26 | $12.40 | $14.55 | 57,178 | — | — |
| 1997-09-25 | $12.30 | $14.42 | 100,954 | — | — |
| 1997-09-24 | $12.40 | $14.55 | 208,460 | — | — |
| 1997-09-23 | $12.07 | $14.15 | 604,534 | — | — |
| 1997-09-22 | $11.88 | $13.93 | 119,716 | — | — |
| 1997-09-19 | $11.69 | $13.71 | 178,978 | — | — |
| 1997-09-18 | $11.75 | $13.78 | 169,150 | — | — |
| 1997-09-17 | $11.56 | $13.56 | 137,584 | — | — |
| 1997-09-16 | $11.75 | $13.78 | 140,859 | — | — |
| 1997-09-15 | $11.67 | $13.69 | 93,807 | — | — |
| 1997-09-12 | $11.77 | $13.81 | 152,771 | — | — |
| 1997-09-11 | $11.73 | $13.76 | 103,634 | — | — |
| 1997-09-10 | $11.63 | $13.64 | 128,947 | — | — |
| 1997-09-09 | $11.63 | $13.64 | 65,814 | — | — |
| 1997-09-08 | $11.73 | $13.76 | 122,991 | — | — |
| 1997-09-05 | $11.75 | $13.78 | 84,873 | — | — |
| 1997-09-04 | $11.75 | $13.78 | 32,162 | — | — |
| 1997-09-03 | $11.84 | $13.88 | 48,839 | — | — |
| 1997-09-02 | $11.75 | $13.78 | 51,519 | — | — |
| 1997-08-29 | $11.96 | $14.03 | 60,156 | — | — |
| 1997-08-28 | $11.82 | $13.86 | 110,782 | — | — |
| 1997-08-27 | $11.63 | $13.64 | 17,868 | — | — |
| 1997-08-26 | $11.67 | $13.69 | 135,201 | — | — |
| 1997-08-25 | $11.67 | $13.69 | 136,392 | — | — |
| 1997-08-22 | $11.58 | $13.59 | 153,367 | — | — |
| 1997-08-21 | $11.54 | $13.54 | 151,878 | — | — |
| 1997-08-20 | $12.00 | $14.08 | 50,626 | — | — |
| 1997-08-19 | $11.79 | $13.83 | 75,939 | — | — |
| 1997-08-18 | $11.86 | $13.91 | 111,973 | — | — |
| 1997-08-15 | $11.84 | $13.88 | 212,927 | — | — |
| 1997-08-14 | $12.09 | $14.18 | 183,147 | — | — |
| 1997-08-13 | $12.07 | $14.15 | 204,589 | — | — |
| 1997-08-12 | $12.36 | $14.50 | 149,496 | — | — |
| 1997-08-11 | $12.42 | $14.57 | 95,892 | — | — |
| 1997-08-08 | $12.47 | $14.62 | 72,365 | — | — |
| 1997-08-07 | $12.49 | $14.65 | 89,936 | — | — |
| 1997-08-06 | $12.49 | $14.65 | 30,376 | — | — |
| 1997-08-05 | $12.53 | $14.70 | 170,639 | — | — |
| 1997-08-04 | $12.30 | $14.42 | 62,240 | — | — |
| 1997-08-01 | $12.05 | $14.13 | 66,112 | — | — |
| 1997-07-31 | $12.19 | $14.30 | 140,562 | — | — |
| 1997-07-30 | $12.13 | $14.23 | 115,546 | — | — |
| 1997-07-29 | $12.07 | $14.10 | 122,098 | — | — |
| 1997-07-28 | $12.32 | $14.39 | 33,949 | — | — |
| 1997-07-25 | $12.38 | $14.47 | 86,958 | — | — |
| 1997-07-24 | $12.26 | $14.32 | 203,993 | — | — |
| 1997-07-23 | $12.42 | $14.52 | 151,878 | — | — |
| 1997-07-22 | $12.59 | $14.71 | 179,871 | — | — |
| 1997-07-21 | $12.53 | $14.64 | 191,188 | — | — |
| 1997-07-18 | $12.45 | $14.54 | 88,447 | — | — |
| 1997-07-17 | $12.45 | $14.54 | 258,788 | — | — |
| 1997-07-16 | $12.47 | $14.57 | 118,822 | — | — |
| 1997-07-15 | $12.26 | $14.32 | 261,468 | — | — |
| 1997-07-14 | $12.11 | $14.15 | 78,321 | — | — |
| 1997-07-11 | $11.82 | $13.81 | 89,936 | — | — |
| 1997-07-10 | $11.73 | $13.71 | 86,660 | — | — |
| 1997-07-09 | $11.38 | $13.29 | 69,685 | — | — |
| 1997-07-08 | $11.75 | $13.73 | 301,374 | — | — |
| 1997-07-07 | $11.84 | $13.83 | 214,118 | — | — |
| 1997-07-03 | $11.42 | $13.34 | 376,717 | — | — |
| 1997-07-02 | $11.50 | $13.44 | 70,876 | — | — |
| 1997-07-01 | $11.40 | $13.32 | 530,680 | — | — |
| 1997-06-30 | $11.04 | $12.90 | 642,355 | — | — |
| 1997-06-27 | $11.08 | $12.95 | 414,240 | — | — |
| 1997-06-26 | $10.83 | $12.65 | 284,995 | — | — |
| 1997-06-25 | $11.08 | $12.95 | 174,213 | — | — |
| 1997-06-24 | $11.33 | $13.24 | 84,277 | — | — |
| 1997-06-23 | $11.33 | $13.24 | 133,414 | — | — |
| 1997-06-20 | $11.42 | $13.34 | 268,616 | — | — |
| 1997-06-19 | $11.75 | $13.73 | 304,947 | — | — |
| 1997-06-18 | $11.50 | $13.44 | 231,093 | — | — |
| 1997-06-17 | $11.58 | $13.54 | 175,702 | — | — |
| 1997-06-16 | $11.67 | $13.63 | 295,715 | — | — |
| 1997-06-13 | $11.63 | $13.59 | 108,995 | — | — |
| 1997-06-12 | $11.63 | $13.59 | 97,083 | — | — |
| 1997-06-11 | $11.42 | $13.34 | 140,859 | — | — |
| 1997-06-10 | $11.63 | $13.59 | 103,337 | — | — |
| 1997-06-09 | $11.54 | $13.49 | 80,406 | — | — |
| 1997-06-06 | $11.54 | $13.49 | 56,880 | — | — |
| 1997-06-05 | $11.38 | $13.29 | 28,887 | — | — |
| 1997-06-04 | $11.33 | $13.24 | 66,409 | — | — |
| 1997-06-03 | $11.54 | $13.49 | 224,541 | — | — |
| 1997-06-02 | $11.33 | $13.24 | 198,037 | — | — |
| 1997-05-30 | $11.04 | $12.90 | 80,108 | — | — |
| 1997-05-29 | $10.96 | $12.80 | 61,347 | — | — |
| 1997-05-28 | $10.87 | $12.70 | 142,944 | — | — |
| 1997-05-27 | $10.87 | $12.70 | 58,369 | — | — |
| 1997-05-23 | $10.96 | $12.80 | 101,252 | — | — |
| 1997-05-22 | $10.75 | $12.56 | 120,311 | — | — |
| 1997-05-21 | $10.37 | $12.11 | 759,986 | — | — |
| 1997-05-20 | $10.33 | $12.07 | 109,293 | — | — |
| 1997-05-19 | $10.28 | $12.02 | 110,186 | — | — |
| 1997-05-16 | $10.20 | $11.92 | 111,377 | — | — |
| 1997-05-15 | $10.33 | $12.07 | 38,416 | — | — |
| 1997-05-14 | $10.33 | $12.07 | 63,431 | — | — |
| 1997-05-13 | $10.33 | $12.07 | 455,932 | — | — |
| 1997-05-12 | $10.37 | $12.11 | 31,865 | — | — |
| 1997-05-09 | $10.37 | $12.11 | 35,140 | — | — |
| 1997-05-08 | $10.24 | $11.97 | 28,887 | — | — |
| 1997-05-07 | $10.33 | $12.07 | 83,980 | — | — |
| 1997-05-06 | $10.33 | $12.07 | 177,787 | — | — |
| 1997-05-05 | $10.33 | $12.07 | 291,248 | — | — |
| 1997-05-02 | $10.28 | $12.02 | 212,927 | — | — |
| 1997-05-01 | $10.20 | $11.92 | 539,018 | — | — |
| 1997-04-30 | $10.03 | $11.72 | 113,462 | — | — |
| 1997-04-29 | $10.03 | $11.67 | 243,005 | — | — |
| 1997-04-28 | $10.03 | $11.67 | 43,777 | — | — |
| 1997-04-25 | $10.03 | $11.67 | 30,971 | — | — |
| 1997-04-24 | $9.91 | $11.52 | 29,482 | — | — |
| 1997-04-23 | $9.95 | $11.57 | 37,821 | — | — |
| 1997-04-22 | $9.91 | $11.52 | 93,807 | — | — |
| 1997-04-21 | $9.78 | $11.38 | 53,902 | — | — |
| 1997-04-18 | $10.07 | $11.72 | 34,247 | — | — |
| 1997-04-17 | $9.86 | $11.47 | 271,891 | — | — |
| 1997-04-16 | $9.91 | $11.52 | 33,651 | — | — |
| 1997-04-15 | $10.03 | $11.67 | 36,034 | — | — |
| 1997-04-14 | $9.86 | $11.47 | 108,697 | — | — |
| 1997-04-11 | $9.99 | $11.62 | 52,115 | — | — |
| 1997-04-10 | $9.95 | $11.57 | 44,670 | — | — |
| 1997-04-09 | $9.91 | $11.52 | 138,775 | — | — |
| 1997-04-08 | $9.91 | $11.52 | 41,394 | — | — |
| 1997-04-07 | $9.86 | $11.47 | 133,117 | — | — |
| 1997-04-04 | $9.65 | $11.23 | 182,254 | — | — |
| 1997-04-03 | $9.23 | $10.74 | 19,059 | — | — |
| 1997-04-02 | $9.57 | $11.13 | 69,983 | — | — |
| 1997-04-01 | $9.78 | $11.38 | 126,565 | — | — |
| 1997-03-31 | $9.70 | $11.28 | 136,690 | — | — |
| 1997-03-27 | $9.82 | $11.42 | 52,711 | — | — |
| 1997-03-26 | $10.03 | $11.67 | 65,516 | — | — |
| 1997-03-25 | $9.95 | $11.57 | 81,002 | — | — |
| 1997-03-24 | $9.95 | $11.57 | 43,777 | — | — |
| 1997-03-21 | $9.82 | $11.42 | 114,951 | — | — |
| 1997-03-20 | $9.91 | $11.52 | 67,303 | — | — |
| 1997-03-19 | $9.99 | $11.62 | 79,215 | — | — |
| 1997-03-18 | $10.12 | $11.77 | 49,733 | — | — |
| 1997-03-17 | $10.28 | $11.96 | 56,284 | — | — |
| 1997-03-14 | $10.07 | $11.72 | 53,604 | — | — |
| 1997-03-13 | $9.95 | $11.57 | 610,490 | — | — |
| 1997-03-12 | $10.45 | $12.16 | 118,227 | — | — |
| 1997-03-11 | $10.54 | $12.25 | 136,095 | — | — |
| 1997-03-10 | $10.33 | $12.01 | 131,628 | — | — |
| 1997-03-07 | $10.24 | $11.91 | 674,219 | — | — |
| 1997-03-06 | $10.28 | $11.96 | 66,707 | — | — |
| 1997-03-05 | $10.28 | $11.96 | 158,727 | — | — |
| 1997-03-04 | $10.58 | $12.30 | 238,836 | — | — |
| 1997-03-03 | $10.58 | $12.30 | 129,841 | — | — |
| 1997-02-28 | $10.54 | $12.25 | 131,628 | — | — |
| 1997-02-27 | $10.49 | $12.21 | 100,061 | — | — |
| 1997-02-26 | $10.54 | $12.25 | 416,622 | — | — |
| 1997-02-25 | $10.41 | $12.11 | 189,401 | — | — |
| 1997-02-24 | $10.16 | $11.82 | 405,901 | — | — |
| 1997-02-21 | $9.86 | $11.47 | 117,631 | — | — |
| 1997-02-20 | $9.95 | $11.57 | 85,469 | — | — |
| 1997-02-19 | $10.12 | $11.77 | 89,638 | — | — |
| 1997-02-18 | $10.24 | $11.91 | 181,062 | — | — |
| 1997-02-14 | $10.62 | $12.35 | 98,572 | — | — |
| 1997-02-13 | $10.37 | $12.06 | 327,580 | — | — |
| 1997-02-12 | $9.95 | $11.57 | 155,452 | — | — |
| 1997-02-11 | $10.12 | $11.77 | 221,861 | — | — |
| 1997-02-10 | $10.12 | $11.77 | 62,538 | — | — |
| 1997-02-07 | $10.33 | $12.01 | 64,920 | — | — |
| 1997-02-06 | $10.24 | $11.91 | 102,145 | — | — |
| 1997-02-05 | $10.45 | $12.16 | 67,601 | — | — |
| 1997-02-04 | $10.66 | $12.40 | 432,108 | — | — |
| 1997-02-03 | $10.62 | $12.35 | 337,407 | — | — |
| 1997-01-31 | $10.62 | $12.35 | 102,741 | — | — |
| 1997-01-30 | $10.37 | $12.06 | 138,477 | — | — |
| 1997-01-29 | $10.24 | $11.91 | 146,518 | — | — |
| 1997-01-28 | $10.03 | $11.62 | 80,406 | — | — |
| 1997-01-27 | $10.20 | $11.81 | 129,543 | — | — |
| 1997-01-24 | $10.33 | $11.96 | 86,958 | — | — |
| 1997-01-23 | $10.28 | $11.91 | 136,095 | — | — |
| 1997-01-22 | $10.41 | $12.05 | 272,785 | — | — |
| 1997-01-21 | $10.49 | $12.15 | 83,384 | — | — |
| 1997-01-20 | $10.58 | $12.25 | 248,067 | — | — |
| 1997-01-17 | $10.28 | $11.91 | 131,628 | — | — |
| 1997-01-16 | $10.07 | $11.66 | 47,648 | — | — |
| 1997-01-15 | $10.07 | $11.66 | 142,646 | — | — |
| 1997-01-14 | $10.16 | $11.76 | 64,623 | — | — |
| 1997-01-13 | $10.07 | $11.66 | 89,340 | — | — |
| 1997-01-10 | $9.91 | $11.47 | 64,325 | — | — |
| 1997-01-09 | $9.91 | $11.47 | 394,883 | — | — |
| 1997-01-08 | $9.74 | $11.28 | 88,744 | — | — |
| 1997-01-07 | $10.03 | $11.62 | 64,623 | — | — |
| 1997-01-06 | $9.91 | $11.47 | 91,127 | — | — |
| 1997-01-03 | $10.24 | $11.86 | 54,200 | — | — |
| 1997-01-02 | $10.41 | $12.05 | 923,478 | — | — |