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 | $11.15 | $25.92 | 248,873 | — | — |
| 1997-12-30 | $11.24 | $26.12 | 265,622 | — | — |
| 1997-12-29 | $11.26 | $26.19 | 812,755 | — | — |
| 1997-12-26 | $11.06 | $25.72 | 102,212 | — | — |
| 1997-12-24 | $11.06 | $25.72 | 286,880 | — | — |
| 1997-12-23 | $11.09 | $25.78 | 1,310,500 | — | — |
| 1997-12-22 | $10.86 | $25.24 | 387,803 | — | — |
| 1997-12-19 | $10.48 | $24.36 | 735,452 | — | — |
| 1997-12-18 | $10.48 | $24.36 | 514,924 | — | — |
| 1997-12-17 | $10.59 | $24.63 | 222,031 | — | — |
| 1997-12-16 | $10.62 | $24.70 | 325,961 | — | — |
| 1997-12-15 | $10.54 | $24.50 | 461,456 | — | — |
| 1997-12-12 | $10.51 | $24.43 | 413,786 | — | — |
| 1997-12-11 | $10.42 | $24.23 | 1,157,183 | — | — |
| 1997-12-10 | $10.57 | $24.57 | 464,462 | — | — |
| 1997-12-09 | $10.65 | $24.77 | 392,313 | — | — |
| 1997-12-08 | $10.71 | $24.90 | 867,297 | — | — |
| 1997-12-05 | $10.83 | $24.72 | 9,910,243 | — | — |
| 1997-12-04 | $10.77 | $24.59 | 336,053 | — | — |
| 1997-12-03 | $10.89 | $24.86 | 864,076 | — | — |
| 1997-12-02 | $11.09 | $25.32 | 752,201 | — | — |
| 1997-12-01 | $11.26 | $25.72 | 762,508 | — | — |
| 1997-11-28 | $10.94 | $24.99 | 434,615 | — | — |
| 1997-11-26 | $10.89 | $24.86 | 995,061 | — | — |
| 1997-11-25 | $10.91 | $24.92 | 559,588 | — | — |
| 1997-11-24 | $10.65 | $24.32 | 456,302 | — | — |
| 1997-11-21 | $10.65 | $24.32 | 929,568 | — | — |
| 1997-11-20 | $10.45 | $23.86 | 335,839 | — | — |
| 1997-11-19 | $10.39 | $23.73 | 602,104 | — | — |
| 1997-11-18 | $10.27 | $23.46 | 223,749 | — | — |
| 1997-11-17 | $10.33 | $23.59 | 389,736 | — | — |
| 1997-11-14 | $10.22 | $23.33 | 409,706 | — | — |
| 1997-11-13 | $10.16 | $23.19 | 282,800 | — | — |
| 1997-11-12 | $9.98 | $22.80 | 371,699 | — | — |
| 1997-11-11 | $10.19 | $23.26 | 816,835 | — | — |
| 1997-11-10 | $9.98 | $22.80 | 264,333 | — | — |
| 1997-11-07 | $9.98 | $22.80 | 406,914 | — | — |
| 1997-11-06 | $10.01 | $22.86 | 339,489 | — | — |
| 1997-11-05 | $9.90 | $22.60 | 392,957 | — | — |
| 1997-11-04 | $9.90 | $22.60 | 376,208 | — | — |
| 1997-11-03 | $10.01 | $22.86 | 393,601 | — | — |
| 1997-10-31 | $10.07 | $22.99 | 362,895 | — | — |
| 1997-10-30 | $9.87 | $22.53 | 453,511 | — | — |
| 1997-10-29 | $10.10 | $23.06 | 859,352 | — | — |
| 1997-10-28 | $9.90 | $22.60 | 981,104 | — | — |
| 1997-10-27 | $9.58 | $21.86 | 409,062 | — | — |
| 1997-10-24 | $10.07 | $22.99 | 502,684 | — | — |
| 1997-10-23 | $9.90 | $22.60 | 486,365 | — | — |
| 1997-10-22 | $10.16 | $23.19 | 949,109 | — | — |
| 1997-10-21 | $10.36 | $23.66 | 1,516,856 | — | — |
| 1997-10-20 | $10.27 | $23.46 | 341,851 | — | — |
| 1997-10-17 | $10.10 | $23.06 | 613,270 | — | — |
| 1997-10-16 | $10.19 | $23.26 | 274,640 | — | — |
| 1997-10-15 | $10.19 | $23.26 | 391,024 | — | — |
| 1997-10-14 | $10.25 | $23.39 | 497,101 | — | — |
| 1997-10-13 | $10.19 | $23.26 | 220,528 | — | — |
| 1997-10-10 | $10.16 | $23.19 | 270,131 | — | — |
| 1997-10-09 | $10.10 | $23.06 | 659,652 | — | — |
| 1997-10-08 | $10.22 | $23.33 | 283,874 | — | — |
| 1997-10-07 | $10.39 | $23.73 | 447,713 | — | — |
| 1997-10-06 | $10.45 | $23.86 | 493,880 | — | — |
| 1997-10-03 | $10.27 | $23.46 | 483,788 | — | — |
| 1997-10-02 | $10.36 | $23.66 | 423,878 | — | — |
| 1997-10-01 | $10.27 | $23.46 | 300,623 | — | — |
| 1997-09-30 | $10.19 | $23.26 | 479,923 | — | — |
| 1997-09-29 | $10.25 | $23.39 | 271,205 | — | — |
| 1997-09-26 | $10.22 | $23.33 | 214,731 | — | — |
| 1997-09-25 | $10.22 | $23.33 | 526,090 | — | — |
| 1997-09-24 | $10.25 | $23.39 | 474,125 | — | — |
| 1997-09-23 | $10.27 | $23.46 | 473,696 | — | — |
| 1997-09-22 | $10.39 | $23.73 | 552,287 | — | — |
| 1997-09-19 | $10.42 | $23.79 | 679,837 | — | — |
| 1997-09-18 | $10.42 | $23.79 | 569,680 | — | — |
| 1997-09-17 | $10.39 | $23.73 | 664,806 | — | — |
| 1997-09-16 | $10.59 | $24.19 | 625,725 | — | — |
| 1997-09-15 | $10.36 | $23.66 | 870,732 | — | — |
| 1997-09-12 | $10.48 | $23.92 | 324,028 | — | — |
| 1997-09-11 | $10.27 | $23.46 | 489,586 | — | — |
| 1997-09-10 | $10.33 | $23.59 | 1,787,846 | — | — |
| 1997-09-09 | $10.39 | $23.73 | 364,183 | — | — |
| 1997-09-08 | $10.36 | $23.66 | 896,715 | — | — |
| 1997-09-05 | $10.57 | $23.68 | 7,441,486 | — | — |
| 1997-09-04 | $10.74 | $24.07 | 2,140,863 | — | — |
| 1997-09-03 | $10.48 | $23.48 | 968,864 | — | — |
| 1997-09-02 | $10.36 | $23.22 | 799,227 | — | — |
| 1997-08-29 | $10.22 | $22.90 | 693,150 | — | — |
| 1997-08-28 | $10.07 | $22.57 | 856,345 | — | — |
| 1997-08-27 | $10.10 | $22.64 | 984,325 | — | — |
| 1997-08-26 | $9.78 | $21.92 | 473,696 | — | — |
| 1997-08-25 | $9.78 | $21.92 | 493,665 | — | — |
| 1997-08-22 | $9.87 | $22.11 | 492,162 | — | — |
| 1997-08-21 | $9.78 | $21.92 | 839,596 | — | — |
| 1997-08-20 | $9.90 | $22.18 | 622,289 | — | — |
| 1997-08-19 | $9.84 | $22.05 | 678,978 | — | — |
| 1997-08-18 | $9.69 | $21.72 | 660,296 | — | — |
| 1997-08-15 | $9.58 | $21.46 | 1,065,708 | — | — |
| 1997-08-14 | $9.58 | $21.46 | 555,293 | — | — |
| 1997-08-13 | $9.49 | $21.27 | 471,333 | — | — |
| 1997-08-12 | $9.58 | $21.46 | 456,088 | — | — |
| 1997-08-11 | $9.58 | $21.46 | 342,710 | — | — |
| 1997-08-08 | $9.40 | $21.07 | 461,241 | — | — |
| 1997-08-07 | $9.58 | $21.46 | 504,617 | — | — |
| 1997-08-06 | $9.63 | $21.59 | 601,675 | — | — |
| 1997-08-05 | $9.46 | $21.20 | 538,759 | — | — |
| 1997-08-04 | $9.46 | $21.20 | 557,226 | — | — |
| 1997-08-01 | $9.55 | $21.40 | 720,421 | — | — |
| 1997-07-31 | $9.52 | $21.33 | 1,336,483 | — | — |
| 1997-07-30 | $9.43 | $21.14 | 392,742 | — | — |
| 1997-07-29 | $9.31 | $20.87 | 472,837 | — | — |
| 1997-07-28 | $9.20 | $20.61 | 495,169 | — | — |
| 1997-07-25 | $9.08 | $20.35 | 783,766 | — | — |
| 1997-07-24 | $9.23 | $20.68 | 582,349 | — | — |
| 1997-07-23 | $9.26 | $20.74 | 659,223 | — | — |
| 1997-07-22 | $9.31 | $20.87 | 1,304,703 | — | — |
| 1997-07-21 | $9.28 | $20.81 | 418,295 | — | — |
| 1997-07-18 | $9.37 | $21.01 | 897,788 | — | — |
| 1997-07-17 | $9.40 | $21.07 | 1,852,695 | — | — |
| 1997-07-16 | $9.46 | $21.20 | 8,743,826 | — | — |
| 1997-07-15 | $9.31 | $20.87 | 1,020,399 | — | — |
| 1997-07-14 | $9.31 | $20.87 | 525,875 | — | — |
| 1997-07-11 | $9.26 | $20.74 | 492,377 | — | — |
| 1997-07-10 | $9.28 | $20.81 | 655,572 | — | — |
| 1997-07-09 | $9.26 | $20.74 | 1,054,327 | — | — |
| 1997-07-08 | $9.20 | $20.61 | 823,706 | — | — |
| 1997-07-07 | $9.26 | $20.74 | 669,959 | — | — |
| 1997-07-03 | $9.34 | $20.94 | 579,558 | — | — |
| 1997-07-02 | $9.31 | $20.87 | 781,404 | — | — |
| 1997-07-01 | $9.34 | $20.94 | 581,705 | — | — |
| 1997-06-30 | $9.28 | $20.81 | 609,835 | — | — |
| 1997-06-27 | $9.28 | $20.81 | 576,766 | — | — |
| 1997-06-26 | $9.26 | $20.74 | 1,627,657 | — | — |
| 1997-06-25 | $9.14 | $20.48 | 1,019,111 | — | — |
| 1997-06-24 | $9.20 | $20.61 | 860,640 | — | — |
| 1997-06-23 | $9.20 | $20.61 | 726,004 | — | — |
| 1997-06-20 | $9.31 | $20.87 | 905,089 | — | — |
| 1997-06-19 | $9.31 | $20.87 | 760,575 | — | — |
| 1997-06-18 | $9.37 | $21.01 | 724,501 | — | — |
| 1997-06-17 | $9.43 | $21.14 | 416,577 | — | — |
| 1997-06-16 | $9.43 | $21.14 | 607,902 | — | — |
| 1997-06-13 | $9.55 | $21.40 | 573,760 | — | — |
| 1997-06-12 | $9.31 | $20.87 | 322,955 | — | — |
| 1997-06-11 | $9.26 | $20.74 | 336,912 | — | — |
| 1997-06-10 | $9.31 | $20.87 | 527,163 | — | — |
| 1997-06-09 | $9.31 | $20.87 | 2,471,548 | — | — |
| 1997-06-06 | $9.14 | $20.48 | 1,697,445 | — | — |
| 1997-06-05 | $9.14 | $20.05 | 6,913,678 | — | — |
| 1997-06-04 | $9.26 | $20.30 | 381,147 | — | — |
| 1997-06-03 | $9.31 | $20.43 | 267,769 | — | — |
| 1997-06-02 | $9.31 | $20.43 | 351,943 | — | — |
| 1997-05-30 | $9.31 | $20.43 | 587,288 | — | — |
| 1997-05-29 | $9.26 | $20.30 | 666,953 | — | — |
| 1997-05-28 | $9.37 | $20.56 | 726,219 | — | — |
| 1997-05-27 | $9.31 | $20.43 | 353,232 | — | — |
| 1997-05-23 | $9.31 | $20.43 | 193,902 | — | — |
| 1997-05-22 | $9.31 | $20.43 | 216,448 | — | — |
| 1997-05-21 | $9.37 | $20.56 | 358,815 | — | — |
| 1997-05-20 | $9.49 | $20.81 | 340,133 | — | — |
| 1997-05-19 | $9.61 | $21.07 | 189,822 | — | — |
| 1997-05-16 | $9.55 | $20.94 | 425,596 | — | — |
| 1997-05-15 | $9.61 | $21.07 | 507,623 | — | — |
| 1997-05-14 | $9.61 | $21.07 | 488,512 | — | — |
| 1997-05-13 | $9.49 | $20.81 | 296,543 | — | — |
| 1997-05-12 | $9.55 | $20.94 | 670,603 | — | — |
| 1997-05-09 | $9.49 | $20.81 | 457,376 | — | — |
| 1997-05-08 | $9.55 | $20.94 | 1,014,602 | — | — |
| 1997-05-07 | $9.55 | $20.94 | 363,968 | — | — |
| 1997-05-06 | $9.61 | $21.07 | 566,889 | — | — |
| 1997-05-05 | $9.66 | $21.20 | 411,424 | — | — |
| 1997-05-02 | $9.37 | $20.56 | 379,429 | — | — |
| 1997-05-01 | $9.26 | $20.30 | 203,135 | — | — |
| 1997-04-30 | $9.14 | $20.05 | 297,187 | — | — |
| 1997-04-29 | $9.26 | $20.30 | 843,676 | — | — |
| 1997-04-28 | $9.02 | $19.79 | 430,535 | — | — |
| 1997-04-25 | $8.91 | $19.54 | 448,143 | — | — |
| 1997-04-24 | $9.02 | $19.79 | 325,531 | — | — |
| 1997-04-23 | $9.02 | $19.79 | 1,075,800 | — | — |
| 1997-04-22 | $8.91 | $19.54 | 277,217 | — | — |
| 1997-04-21 | $8.96 | $19.66 | 324,887 | — | — |
| 1997-04-18 | $9.02 | $19.79 | 413,571 | — | — |
| 1997-04-17 | $8.85 | $19.41 | 310,286 | — | — |
| 1997-04-16 | $8.96 | $19.66 | 337,556 | — | — |
| 1997-04-15 | $8.96 | $19.66 | 536,826 | — | — |
| 1997-04-14 | $8.91 | $19.54 | 402,620 | — | — |
| 1997-04-11 | $8.96 | $19.66 | 316,083 | — | — |
| 1997-04-10 | $9.02 | $19.79 | 579,128 | — | — |
| 1997-04-09 | $9.14 | $20.05 | 521,151 | — | — |
| 1997-04-08 | $9.14 | $20.05 | 341,851 | — | — |
| 1997-04-07 | $9.20 | $20.17 | 443,419 | — | — |
| 1997-04-04 | $9.26 | $20.30 | 428,387 | — | — |
| 1997-04-03 | $9.43 | $20.69 | 613,915 | — | — |
| 1997-04-02 | $9.43 | $20.69 | 564,956 | — | — |
| 1997-04-01 | $9.31 | $20.43 | 494,095 | — | — |
| 1997-03-31 | $9.43 | $20.69 | 539,618 | — | — |
| 1997-03-27 | $9.43 | $20.69 | 376,637 | — | — |
| 1997-03-26 | $9.37 | $20.56 | 469,830 | — | — |
| 1997-03-25 | $9.55 | $20.94 | 747,477 | — | — |
| 1997-03-24 | $9.49 | $20.81 | 745,974 | — | — |
| 1997-03-21 | $9.55 | $20.94 | 582,564 | — | — |
| 1997-03-20 | $9.61 | $21.07 | 263,474 | — | — |
| 1997-03-19 | $9.78 | $21.45 | 281,941 | — | — |
| 1997-03-18 | $9.66 | $21.20 | 762,508 | — | — |
| 1997-03-17 | $9.78 | $21.45 | 1,052,824 | — | — |
| 1997-03-14 | $9.78 | $21.45 | 514,494 | — | — |
| 1997-03-13 | $9.90 | $21.71 | 1,010,522 | — | — |
| 1997-03-12 | $10.13 | $22.22 | 742,753 | — | — |
| 1997-03-11 | $10.13 | $22.22 | 386,515 | — | — |
| 1997-03-10 | $10.30 | $22.60 | 537,685 | — | — |
| 1997-03-07 | $10.19 | $22.35 | 1,906,377 | — | — |
| 1997-03-06 | $10.30 | $22.60 | 1,616,062 | — | — |
| 1997-03-05 | $10.59 | $22.81 | 751,127 | — | — |
| 1997-03-04 | $10.54 | $22.69 | 1,171,784 | — | — |
| 1997-03-03 | $10.65 | $22.94 | 354,305 | — | — |
| 1997-02-28 | $10.65 | $22.94 | 280,653 | — | — |
| 1997-02-27 | $10.54 | $22.69 | 1,066,996 | — | — |
| 1997-02-26 | $10.65 | $22.94 | 343,354 | — | — |
| 1997-02-25 | $10.71 | $23.06 | 487,653 | — | — |
| 1997-02-24 | $10.71 | $23.06 | 286,665 | — | — |
| 1997-02-21 | $10.65 | $22.94 | 387,589 | — | — |
| 1997-02-20 | $10.65 | $22.94 | 227,614 | — | — |
| 1997-02-19 | $10.65 | $22.94 | 198,196 | — | — |
| 1997-02-18 | $10.77 | $23.19 | 475,628 | — | — |
| 1997-02-14 | $10.77 | $23.19 | 307,065 | — | — |
| 1997-02-13 | $10.71 | $23.06 | 694,438 | — | — |
| 1997-02-12 | $10.59 | $22.81 | 485,935 | — | — |
| 1997-02-11 | $10.54 | $22.69 | 460,167 | — | — |
| 1997-02-10 | $10.59 | $22.81 | 334,980 | — | — |
| 1997-02-07 | $10.65 | $22.94 | 509,126 | — | — |
| 1997-02-06 | $10.54 | $22.69 | 299,764 | — | — |
| 1997-02-05 | $10.54 | $22.69 | 624,866 | — | — |
| 1997-02-04 | $10.59 | $22.81 | 345,287 | — | — |
| 1997-02-03 | $10.59 | $22.81 | 331,544 | — | — |
| 1997-01-31 | $10.54 | $22.69 | 334,765 | — | — |
| 1997-01-30 | $10.59 | $22.81 | 233,197 | — | — |
| 1997-01-29 | $10.59 | $22.81 | 309,641 | — | — |
| 1997-01-28 | $10.71 | $23.06 | 313,936 | — | — |
| 1997-01-27 | $10.83 | $23.31 | 191,110 | — | — |
| 1997-01-24 | $10.89 | $23.44 | 279,150 | — | — |
| 1997-01-23 | $11.06 | $23.82 | 524,372 | — | — |
| 1997-01-22 | $10.94 | $23.56 | 265,622 | — | — |
| 1997-01-21 | $11.06 | $23.82 | 355,594 | — | — |
| 1997-01-20 | $10.94 | $23.56 | 188,319 | — | — |
| 1997-01-17 | $11.00 | $23.69 | 324,887 | — | — |
| 1997-01-16 | $10.94 | $23.56 | 481,641 | — | — |
| 1997-01-15 | $10.89 | $23.44 | 313,077 | — | — |
| 1997-01-14 | $11.00 | $23.69 | 448,143 | — | — |
| 1997-01-13 | $11.00 | $23.69 | 248,873 | — | — |
| 1997-01-10 | $11.12 | $23.94 | 601,031 | — | — |
| 1997-01-09 | $11.00 | $23.69 | 904,660 | — | — |
| 1997-01-08 | $10.83 | $23.31 | 421,516 | — | — |
| 1997-01-07 | $10.83 | $23.31 | 583,423 | — | — |
| 1997-01-06 | $10.71 | $23.06 | 294,610 | — | — |
| 1997-01-03 | $10.77 | $23.19 | 463,174 | — | — |
| 1997-01-02 | $10.71 | $23.06 | 510,629 | — | — |