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 | $9.25 | $11.64 | 1,144,200 | — | — |
| 1997-12-30 | $9.04 | $11.38 | 1,046,100 | — | — |
| 1997-12-29 | $8.69 | $10.93 | 843,900 | — | — |
| 1997-12-26 | $8.69 | $10.93 | 534,000 | — | — |
| 1997-12-24 | $8.52 | $10.72 | 679,500 | — | — |
| 1997-12-23 | $8.44 | $10.62 | 1,500,600 | — | — |
| 1997-12-22 | $8.65 | $10.88 | 1,716,000 | — | — |
| 1997-12-19 | $8.98 | $11.30 | 3,881,400 | — | — |
| 1997-12-18 | $8.67 | $10.91 | 11,999,100 | — | — |
| 1997-12-17 | $9.54 | $12.01 | 1,791,300 | — | — |
| 1997-12-16 | $9.77 | $12.30 | 771,000 | — | — |
| 1997-12-15 | $9.75 | $12.27 | 2,105,400 | — | — |
| 1997-12-12 | $9.58 | $12.06 | 1,566,900 | — | — |
| 1997-12-11 | $9.71 | $12.22 | 912,600 | — | — |
| 1997-12-10 | $9.75 | $12.27 | 961,800 | — | — |
| 1997-12-09 | $9.77 | $12.30 | 746,700 | — | — |
| 1997-12-08 | $9.79 | $12.32 | 807,300 | — | — |
| 1997-12-05 | $9.88 | $12.43 | 863,700 | — | — |
| 1997-12-04 | $9.71 | $12.22 | 999,300 | — | — |
| 1997-12-03 | $9.69 | $12.19 | 1,640,100 | — | — |
| 1997-12-02 | $9.73 | $12.25 | 1,235,100 | — | — |
| 1997-12-01 | $9.65 | $12.14 | 1,182,900 | — | — |
| 1997-11-28 | $9.52 | $11.98 | 249,900 | — | — |
| 1997-11-26 | $9.48 | $11.93 | 883,500 | — | — |
| 1997-11-25 | $9.31 | $11.72 | 1,315,200 | — | — |
| 1997-11-24 | $9.08 | $11.43 | 1,404,600 | — | — |
| 1997-11-21 | $9.27 | $11.67 | 1,402,200 | — | — |
| 1997-11-20 | $9.33 | $11.75 | 1,525,800 | — | — |
| 1997-11-19 | $9.40 | $11.83 | 830,100 | — | — |
| 1997-11-18 | $9.54 | $12.01 | 491,700 | — | — |
| 1997-11-17 | $9.60 | $12.09 | 852,600 | — | — |
| 1997-11-14 | $9.33 | $11.75 | 711,300 | — | — |
| 1997-11-13 | $9.50 | $11.96 | 1,193,700 | — | — |
| 1997-11-12 | $9.48 | $11.93 | 1,354,500 | — | — |
| 1997-11-11 | $9.50 | $11.92 | 1,149,900 | — | — |
| 1997-11-10 | $9.38 | $11.76 | 1,274,400 | — | — |
| 1997-11-07 | $9.44 | $11.84 | 1,302,900 | — | — |
| 1997-11-06 | $9.52 | $11.94 | 791,700 | — | — |
| 1997-11-05 | $9.48 | $11.89 | 723,900 | — | — |
| 1997-11-04 | $9.48 | $11.89 | 1,383,600 | — | — |
| 1997-11-03 | $9.52 | $11.94 | 1,419,300 | — | — |
| 1997-10-31 | $9.25 | $11.60 | 1,102,800 | — | — |
| 1997-10-30 | $9.19 | $11.52 | 805,500 | — | — |
| 1997-10-29 | $9.29 | $11.65 | 1,098,300 | — | — |
| 1997-10-28 | $9.44 | $11.84 | 2,164,800 | — | — |
| 1997-10-27 | $9.00 | $11.29 | 569,400 | — | — |
| 1997-10-24 | $9.58 | $12.02 | 1,804,800 | — | — |
| 1997-10-23 | $9.46 | $11.86 | 722,400 | — | — |
| 1997-10-22 | $9.58 | $12.02 | 837,900 | — | — |
| 1997-10-21 | $9.65 | $12.10 | 1,349,700 | — | — |
| 1997-10-20 | $9.67 | $12.12 | 986,100 | — | — |
| 1997-10-17 | $9.33 | $11.71 | 1,010,700 | — | — |
| 1997-10-16 | $9.63 | $12.07 | 566,100 | — | — |
| 1997-10-15 | $9.79 | $12.28 | 943,200 | — | — |
| 1997-10-14 | $9.94 | $12.46 | 1,011,000 | — | — |
| 1997-10-13 | $10.00 | $12.54 | 2,020,800 | — | — |
| 1997-10-10 | $9.88 | $12.39 | 676,500 | — | — |
| 1997-10-09 | $9.75 | $12.23 | 1,035,600 | — | — |
| 1997-10-08 | $9.71 | $12.18 | 1,533,900 | — | — |
| 1997-10-07 | $9.90 | $12.41 | 1,128,600 | — | — |
| 1997-10-06 | $9.90 | $12.41 | 1,220,400 | — | — |
| 1997-10-03 | $9.75 | $12.23 | 1,811,400 | — | — |
| 1997-10-02 | $9.65 | $12.10 | 3,422,400 | — | — |
| 1997-10-01 | $9.67 | $12.12 | 2,989,800 | — | — |
| 1997-09-30 | $9.81 | $12.31 | 1,400,700 | — | — |
| 1997-09-29 | $9.83 | $12.33 | 895,500 | — | — |
| 1997-09-26 | $9.75 | $12.23 | 394,500 | — | — |
| 1997-09-25 | $9.75 | $12.23 | 1,112,100 | — | — |
| 1997-09-24 | $9.67 | $12.12 | 1,650,600 | — | — |
| 1997-09-23 | $10.00 | $12.54 | 824,400 | — | — |
| 1997-09-22 | $10.13 | $12.70 | 1,227,900 | — | — |
| 1997-09-19 | $10.13 | $12.70 | 1,944,600 | — | — |
| 1997-09-18 | $9.92 | $12.44 | 865,800 | — | — |
| 1997-09-17 | $9.79 | $12.28 | 1,331,100 | — | — |
| 1997-09-16 | $9.94 | $12.46 | 2,344,800 | — | — |
| 1997-09-15 | $9.48 | $11.89 | 582,600 | — | — |
| 1997-09-12 | $9.63 | $12.07 | 896,700 | — | — |
| 1997-09-11 | $9.58 | $12.02 | 3,066,900 | — | — |
| 1997-09-10 | $9.56 | $11.99 | 1,790,700 | — | — |
| 1997-09-09 | $9.60 | $12.05 | 721,500 | — | — |
| 1997-09-08 | $9.50 | $11.92 | 889,800 | — | — |
| 1997-09-05 | $9.54 | $11.97 | 2,481,900 | — | — |
| 1997-09-04 | $9.40 | $11.78 | 3,801,900 | — | — |
| 1997-09-03 | $9.29 | $11.65 | 2,288,400 | — | — |
| 1997-09-02 | $9.27 | $11.63 | 1,999,500 | — | — |
| 1997-08-29 | $9.15 | $11.47 | 1,504,200 | — | — |
| 1997-08-28 | $9.13 | $11.44 | 10,506,600 | — | — |
| 1997-08-27 | $9.38 | $11.76 | 6,924,300 | — | — |
| 1997-08-26 | $9.92 | $12.44 | 580,200 | — | — |
| 1997-08-25 | $9.92 | $12.44 | 963,900 | — | — |
| 1997-08-22 | $10.06 | $12.62 | 703,200 | — | — |
| 1997-08-21 | $10.06 | $12.62 | 410,100 | — | — |
| 1997-08-20 | $10.15 | $12.73 | 1,087,500 | — | — |
| 1997-08-19 | $10.04 | $12.55 | 1,088,400 | — | — |
| 1997-08-18 | $10.02 | $12.53 | 773,700 | — | — |
| 1997-08-15 | $10.10 | $12.63 | 564,300 | — | — |
| 1997-08-14 | $10.25 | $12.81 | 693,000 | — | — |
| 1997-08-13 | $10.25 | $12.81 | 953,700 | — | — |
| 1997-08-12 | $10.25 | $12.81 | 495,300 | — | — |
| 1997-08-11 | $10.27 | $12.84 | 998,100 | — | — |
| 1997-08-08 | $10.33 | $12.92 | 1,057,200 | — | — |
| 1997-08-07 | $10.58 | $13.23 | 1,225,200 | — | — |
| 1997-08-06 | $10.63 | $13.28 | 1,162,800 | — | — |
| 1997-08-05 | $10.71 | $13.39 | 854,100 | — | — |
| 1997-08-04 | $10.81 | $13.52 | 1,890,300 | — | — |
| 1997-08-01 | $10.71 | $13.39 | 1,172,400 | — | — |
| 1997-07-31 | $10.69 | $13.36 | 1,185,900 | — | — |
| 1997-07-30 | $10.50 | $13.13 | 1,103,400 | — | — |
| 1997-07-29 | $10.25 | $12.81 | 986,700 | — | — |
| 1997-07-28 | $10.42 | $13.02 | 794,700 | — | — |
| 1997-07-25 | $10.52 | $13.15 | 623,400 | — | — |
| 1997-07-24 | $10.65 | $13.31 | 1,035,600 | — | — |
| 1997-07-23 | $10.48 | $13.10 | 833,100 | — | — |
| 1997-07-22 | $10.60 | $13.26 | 766,800 | — | — |
| 1997-07-21 | $10.54 | $13.18 | 712,500 | — | — |
| 1997-07-18 | $10.50 | $13.13 | 941,100 | — | — |
| 1997-07-17 | $10.75 | $13.44 | 363,000 | — | — |
| 1997-07-16 | $10.90 | $13.62 | 898,800 | — | — |
| 1997-07-15 | $10.50 | $13.13 | 1,311,600 | — | — |
| 1997-07-14 | $10.73 | $13.41 | 606,000 | — | — |
| 1997-07-11 | $10.63 | $13.28 | 326,100 | — | — |
| 1997-07-10 | $10.58 | $13.23 | 792,300 | — | — |
| 1997-07-09 | $10.42 | $13.02 | 1,094,700 | — | — |
| 1997-07-08 | $10.52 | $13.15 | 551,700 | — | — |
| 1997-07-07 | $10.79 | $13.49 | 1,068,900 | — | — |
| 1997-07-03 | $10.69 | $13.36 | 876,300 | — | — |
| 1997-07-02 | $10.58 | $13.23 | 575,400 | — | — |
| 1997-07-01 | $10.44 | $13.05 | 690,000 | — | — |
| 1997-06-30 | $10.29 | $12.87 | 1,183,800 | — | — |
| 1997-06-27 | $10.31 | $12.89 | 1,806,000 | — | — |
| 1997-06-26 | $10.17 | $12.71 | 443,100 | — | — |
| 1997-06-25 | $10.44 | $13.05 | 468,000 | — | — |
| 1997-06-24 | $10.40 | $13.00 | 728,100 | — | — |
| 1997-06-23 | $10.13 | $12.66 | 511,500 | — | — |
| 1997-06-20 | $10.67 | $13.33 | 1,179,300 | — | — |
| 1997-06-19 | $10.71 | $13.39 | 1,505,100 | — | — |
| 1997-06-18 | $10.50 | $13.13 | 759,900 | — | — |
| 1997-06-17 | $10.46 | $13.07 | 491,700 | — | — |
| 1997-06-16 | $10.38 | $12.97 | 843,000 | — | — |
| 1997-06-13 | $10.29 | $12.87 | 1,204,200 | — | — |
| 1997-06-12 | $10.33 | $12.92 | 525,900 | — | — |
| 1997-06-11 | $10.25 | $12.81 | 477,300 | — | — |
| 1997-06-10 | $10.17 | $12.71 | 626,100 | — | — |
| 1997-06-09 | $10.21 | $12.76 | 855,900 | — | — |
| 1997-06-06 | $10.29 | $12.87 | 728,400 | — | — |
| 1997-06-05 | $10.08 | $12.60 | 672,900 | — | — |
| 1997-06-04 | $9.96 | $12.45 | 355,200 | — | — |
| 1997-06-03 | $10.00 | $12.50 | 374,700 | — | — |
| 1997-06-02 | $9.83 | $12.29 | 205,200 | — | — |
| 1997-05-30 | $10.00 | $12.50 | 493,200 | — | — |
| 1997-05-29 | $9.96 | $12.45 | 1,201,200 | — | — |
| 1997-05-28 | $10.00 | $12.50 | 312,000 | — | — |
| 1997-05-27 | $9.96 | $12.45 | 857,700 | — | — |
| 1997-05-23 | $9.83 | $12.29 | 761,100 | — | — |
| 1997-05-22 | $9.83 | $12.29 | 823,500 | — | — |
| 1997-05-21 | $9.92 | $12.40 | 656,700 | — | — |
| 1997-05-20 | $10.13 | $12.66 | 536,700 | — | — |
| 1997-05-19 | $10.13 | $12.66 | 470,400 | — | — |
| 1997-05-16 | $10.13 | $12.66 | 556,500 | — | — |
| 1997-05-15 | $10.21 | $12.76 | 1,936,200 | — | — |
| 1997-05-14 | $10.21 | $12.76 | 687,900 | — | — |
| 1997-05-13 | $10.33 | $12.92 | 784,500 | — | — |
| 1997-05-12 | $10.42 | $13.02 | 825,900 | — | — |
| 1997-05-09 | $10.38 | $12.97 | 569,100 | — | — |
| 1997-05-08 | $10.33 | $12.92 | 913,800 | — | — |
| 1997-05-07 | $10.42 | $13.02 | 345,600 | — | — |
| 1997-05-06 | $10.38 | $12.97 | 700,500 | — | — |
| 1997-05-05 | $10.63 | $13.28 | 915,600 | — | — |
| 1997-05-02 | $10.08 | $12.60 | 1,646,700 | — | — |
| 1997-05-01 | $10.17 | $12.67 | 717,300 | — | — |
| 1997-04-30 | $10.08 | $12.56 | 1,704,600 | — | — |
| 1997-04-29 | $10.38 | $12.93 | 2,130,000 | — | — |
| 1997-04-28 | $9.79 | $12.20 | 528,900 | — | — |
| 1997-04-25 | $9.67 | $12.04 | 1,200,600 | — | — |
| 1997-04-24 | $9.71 | $12.10 | 1,467,000 | — | — |
| 1997-04-23 | $9.42 | $11.73 | 942,900 | — | — |
| 1997-04-22 | $9.38 | $11.68 | 806,100 | — | — |
| 1997-04-21 | $9.13 | $11.37 | 838,200 | — | — |
| 1997-04-18 | $9.17 | $11.42 | 618,000 | — | — |
| 1997-04-17 | $9.13 | $11.37 | 1,580,400 | — | — |
| 1997-04-16 | $9.00 | $11.21 | 1,030,800 | — | — |
| 1997-04-15 | $8.79 | $10.95 | 2,459,100 | — | — |
| 1997-04-14 | $8.38 | $10.44 | 1,248,900 | — | — |
| 1997-04-11 | $8.29 | $10.33 | 749,700 | — | — |
| 1997-04-10 | $8.58 | $10.69 | 825,600 | — | — |
| 1997-04-09 | $8.79 | $10.95 | 916,200 | — | — |
| 1997-04-08 | $8.88 | $11.06 | 443,400 | — | — |
| 1997-04-07 | $8.83 | $11.01 | 246,900 | — | — |
| 1997-04-04 | $8.71 | $10.85 | 852,300 | — | — |
| 1997-04-03 | $8.75 | $10.90 | 576,300 | — | — |
| 1997-04-02 | $8.88 | $11.06 | 401,100 | — | — |
| 1997-04-01 | $8.83 | $11.01 | 1,067,700 | — | — |
| 1997-03-31 | $9.00 | $11.21 | 721,200 | — | — |
| 1997-03-27 | $9.25 | $11.53 | 2,096,400 | — | — |
| 1997-03-26 | $9.40 | $11.71 | 1,128,600 | — | — |
| 1997-03-25 | $9.33 | $11.63 | 1,445,400 | — | — |
| 1997-03-24 | $9.25 | $11.53 | 1,104,000 | — | — |
| 1997-03-21 | $9.19 | $11.45 | 1,480,800 | — | — |
| 1997-03-20 | $9.19 | $11.45 | 645,000 | — | — |
| 1997-03-19 | $9.29 | $11.58 | 835,800 | — | — |
| 1997-03-18 | $9.25 | $11.53 | 825,000 | — | — |
| 1997-03-17 | $9.42 | $11.73 | 649,200 | — | — |
| 1997-03-14 | $9.27 | $11.55 | 952,800 | — | — |
| 1997-03-13 | $9.23 | $11.50 | 1,162,800 | — | — |
| 1997-03-12 | $9.44 | $11.76 | 625,800 | — | — |
| 1997-03-11 | $9.42 | $11.73 | 1,269,600 | — | — |
| 1997-03-10 | $9.44 | $11.76 | 1,270,200 | — | — |
| 1997-03-07 | $9.38 | $11.68 | 915,600 | — | — |
| 1997-03-06 | $9.33 | $11.63 | 771,600 | — | — |
| 1997-03-05 | $9.46 | $11.78 | 952,800 | — | — |
| 1997-03-04 | $9.33 | $11.63 | 1,769,400 | — | — |
| 1997-03-03 | $9.38 | $11.68 | 498,000 | — | — |
| 1997-02-28 | $9.35 | $11.66 | 497,400 | — | — |
| 1997-02-27 | $9.40 | $11.71 | 553,200 | — | — |
| 1997-02-26 | $9.54 | $11.85 | 794,400 | — | — |
| 1997-02-25 | $9.60 | $11.92 | 1,045,200 | — | — |
| 1997-02-24 | $9.65 | $11.98 | 409,800 | — | — |
| 1997-02-21 | $9.63 | $11.95 | 357,000 | — | — |
| 1997-02-20 | $9.63 | $11.95 | 843,000 | — | — |
| 1997-02-19 | $9.60 | $11.92 | 759,600 | — | — |
| 1997-02-18 | $9.67 | $12.00 | 904,200 | — | — |
| 1997-02-14 | $9.65 | $11.98 | 643,800 | — | — |
| 1997-02-13 | $9.56 | $11.87 | 1,047,000 | — | — |
| 1997-02-12 | $9.69 | $12.03 | 1,213,800 | — | — |
| 1997-02-11 | $9.42 | $11.69 | 646,800 | — | — |
| 1997-02-10 | $9.40 | $11.67 | 703,200 | — | — |
| 1997-02-07 | $9.35 | $11.61 | 676,200 | — | — |
| 1997-02-06 | $9.15 | $11.36 | 1,464,600 | — | — |
| 1997-02-05 | $9.04 | $11.23 | 1,310,400 | — | — |
| 1997-02-04 | $9.25 | $11.48 | 780,600 | — | — |
| 1997-02-03 | $9.21 | $11.43 | 926,400 | — | — |
| 1997-01-31 | $9.25 | $11.48 | 846,600 | — | — |
| 1997-01-30 | $9.31 | $11.56 | 637,200 | — | — |
| 1997-01-29 | $9.23 | $11.46 | 1,287,600 | — | — |
| 1997-01-28 | $9.04 | $11.23 | 810,000 | — | — |
| 1997-01-27 | $9.02 | $11.20 | 985,200 | — | — |
| 1997-01-24 | $9.08 | $11.28 | 705,600 | — | — |
| 1997-01-23 | $9.17 | $11.38 | 744,600 | — | — |
| 1997-01-22 | $9.15 | $11.36 | 1,170,600 | — | — |
| 1997-01-21 | $9.17 | $11.38 | 1,040,400 | — | — |
| 1997-01-20 | $9.21 | $11.43 | 636,000 | — | — |
| 1997-01-17 | $9.29 | $11.54 | 767,400 | — | — |
| 1997-01-16 | $9.17 | $11.38 | 586,800 | — | — |
| 1997-01-15 | $9.17 | $11.38 | 633,000 | — | — |
| 1997-01-14 | $9.23 | $11.46 | 689,400 | — | — |
| 1997-01-13 | $9.17 | $11.38 | 893,400 | — | — |
| 1997-01-10 | $9.19 | $11.41 | 1,819,800 | — | — |
| 1997-01-09 | $9.15 | $11.36 | 2,943,000 | — | — |
| 1997-01-08 | $9.13 | $11.33 | 1,415,400 | — | — |
| 1997-01-07 | $9.17 | $11.38 | 3,532,200 | — | — |
| 1997-01-06 | $8.67 | $10.76 | 4,162,200 | — | — |
| 1997-01-03 | $9.33 | $11.59 | 625,800 | — | — |
| 1997-01-02 | $9.23 | $11.46 | 1,383,600 | — | — |