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
- 1980-10-24 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 | $20.51 | 58,000 | — | — |
| 1997-12-30 | $9.31 | $20.65 | 42,900 | — | — |
| 1997-12-29 | $9.19 | $20.37 | 50,300 | — | — |
| 1997-12-26 | $9.13 | $19.99 | 45,200 | — | — |
| 1997-12-24 | $9.19 | $20.13 | 18,900 | — | — |
| 1997-12-23 | $9.25 | $20.26 | 60,300 | — | — |
| 1997-12-22 | $9.13 | $19.99 | 137,000 | — | — |
| 1997-12-19 | $9.00 | $19.72 | 67,100 | — | — |
| 1997-12-18 | $9.25 | $20.26 | 28,600 | — | — |
| 1997-12-17 | $9.25 | $20.26 | 29,700 | — | — |
| 1997-12-16 | $9.25 | $20.26 | 53,700 | — | — |
| 1997-12-15 | $9.31 | $20.40 | 100,600 | — | — |
| 1997-12-12 | $9.25 | $20.26 | 93,800 | — | — |
| 1997-12-11 | $9.25 | $20.26 | 112,200 | — | — |
| 1997-12-10 | $9.38 | $20.54 | 194,000 | — | — |
| 1997-12-09 | $9.69 | $21.22 | 76,600 | — | — |
| 1997-12-08 | $9.63 | $21.08 | 134,000 | — | — |
| 1997-12-05 | $9.69 | $21.22 | 83,000 | — | — |
| 1997-12-04 | $9.75 | $21.36 | 165,400 | — | — |
| 1997-12-03 | $9.44 | $20.67 | 36,100 | — | — |
| 1997-12-02 | $9.38 | $20.54 | 106,000 | — | — |
| 1997-12-01 | $9.50 | $20.81 | 75,100 | — | — |
| 1997-11-28 | $9.69 | $21.22 | 27,700 | — | — |
| 1997-11-26 | $9.69 | $21.22 | 57,300 | — | — |
| 1997-11-25 | $9.56 | $20.95 | 109,100 | — | — |
| 1997-11-24 | $9.81 | $21.31 | 38,000 | — | — |
| 1997-11-21 | $9.63 | $20.91 | 43,000 | — | — |
| 1997-11-20 | $9.25 | $20.09 | 5,031,100 | — | — |
| 1997-11-19 | $9.88 | $21.45 | 25,500 | — | — |
| 1997-11-18 | $10.00 | $21.72 | 24,100 | — | — |
| 1997-11-17 | $9.94 | $21.59 | 20,600 | — | — |
| 1997-11-14 | $9.88 | $21.45 | 22,000 | — | — |
| 1997-11-13 | $9.94 | $21.59 | 3,500 | — | — |
| 1997-11-12 | $9.94 | $21.59 | 18,200 | — | — |
| 1997-11-11 | $9.81 | $21.31 | 13,900 | — | — |
| 1997-11-10 | $9.75 | $21.18 | 19,500 | — | — |
| 1997-11-07 | $9.81 | $21.31 | 28,600 | — | — |
| 1997-11-06 | $9.75 | $21.18 | 11,700 | — | — |
| 1997-11-05 | $9.88 | $21.45 | 18,000 | — | — |
| 1997-11-04 | $9.69 | $21.04 | 22,900 | — | — |
| 1997-11-03 | $9.94 | $21.59 | 24,700 | — | — |
| 1997-10-31 | $9.94 | $21.59 | 29,300 | — | — |
| 1997-10-30 | $9.94 | $21.59 | 26,200 | — | — |
| 1997-10-29 | $9.94 | $21.59 | 46,000 | — | — |
| 1997-10-28 | $9.75 | $21.03 | 48,300 | — | — |
| 1997-10-27 | $9.50 | $20.50 | 51,500 | — | — |
| 1997-10-24 | $9.81 | $21.17 | 33,000 | — | — |
| 1997-10-23 | $10.00 | $21.57 | 49,200 | — | — |
| 1997-10-22 | $10.00 | $21.57 | 151,600 | — | — |
| 1997-10-21 | $10.13 | $21.84 | 81,200 | — | — |
| 1997-10-20 | $10.00 | $21.57 | 119,800 | — | — |
| 1997-10-17 | $9.88 | $21.30 | 51,100 | — | — |
| 1997-10-16 | $10.00 | $21.57 | 345,500 | — | — |
| 1997-10-15 | $10.44 | $22.52 | 344,100 | — | — |
| 1997-10-14 | $10.06 | $21.71 | 108,300 | — | — |
| 1997-10-13 | $10.00 | $21.57 | 86,500 | — | — |
| 1997-10-10 | $9.88 | $21.30 | 31,700 | — | — |
| 1997-10-09 | $9.75 | $21.03 | 25,400 | — | — |
| 1997-10-08 | $9.88 | $21.30 | 34,500 | — | — |
| 1997-10-07 | $9.88 | $21.30 | 19,300 | — | — |
| 1997-10-06 | $9.94 | $21.44 | 72,200 | — | — |
| 1997-10-03 | $10.00 | $21.57 | 63,200 | — | — |
| 1997-10-02 | $9.94 | $21.44 | 23,000 | — | — |
| 1997-10-01 | $9.94 | $21.44 | 100,600 | — | — |
| 1997-09-30 | $9.94 | $21.44 | 34,100 | — | — |
| 1997-09-29 | $9.94 | $21.44 | 50,500 | — | — |
| 1997-09-26 | $9.88 | $21.30 | 49,300 | — | — |
| 1997-09-25 | $9.69 | $20.76 | 96,000 | — | — |
| 1997-09-24 | $9.50 | $20.35 | 78,600 | — | — |
| 1997-09-23 | $9.44 | $20.22 | 104,900 | — | — |
| 1997-09-22 | $9.25 | $19.82 | 18,600 | — | — |
| 1997-09-19 | $9.19 | $19.68 | 31,100 | — | — |
| 1997-09-18 | $9.31 | $19.95 | 69,200 | — | — |
| 1997-09-17 | $9.25 | $19.82 | 112,600 | — | — |
| 1997-09-16 | $9.00 | $19.28 | 94,200 | — | — |
| 1997-09-15 | $9.19 | $19.68 | 32,500 | — | — |
| 1997-09-12 | $9.25 | $19.82 | 42,800 | — | — |
| 1997-09-11 | $9.44 | $20.22 | 43,600 | — | — |
| 1997-09-10 | $9.50 | $20.35 | 48,700 | — | — |
| 1997-09-09 | $9.50 | $20.35 | 57,100 | — | — |
| 1997-09-08 | $9.31 | $19.95 | 28,600 | — | — |
| 1997-09-05 | $9.25 | $19.82 | 22,900 | — | — |
| 1997-09-04 | $9.13 | $19.55 | 44,400 | — | — |
| 1997-09-03 | $9.00 | $19.28 | 58,900 | — | — |
| 1997-09-02 | $8.94 | $19.15 | 33,400 | — | — |
| 1997-08-29 | $9.00 | $19.28 | 82,600 | — | — |
| 1997-08-28 | $8.88 | $19.01 | 20,700 | — | — |
| 1997-08-27 | $8.94 | $19.15 | 8,300 | — | — |
| 1997-08-26 | $8.94 | $18.98 | 29,400 | — | — |
| 1997-08-25 | $9.00 | $19.12 | 63,700 | — | — |
| 1997-08-22 | $8.81 | $18.72 | 16,500 | — | — |
| 1997-08-21 | $8.88 | $18.85 | 65,900 | — | — |
| 1997-08-20 | $8.94 | $18.98 | 133,500 | — | — |
| 1997-08-19 | $8.94 | $18.98 | 19,500 | — | — |
| 1997-08-18 | $8.88 | $18.85 | 33,600 | — | — |
| 1997-08-15 | $8.88 | $18.85 | 14,000 | — | — |
| 1997-08-14 | $8.88 | $18.85 | 37,000 | — | — |
| 1997-08-13 | $8.94 | $18.98 | 66,900 | — | — |
| 1997-08-12 | $8.88 | $18.85 | 25,100 | — | — |
| 1997-08-11 | $8.94 | $18.98 | 54,100 | — | — |
| 1997-08-08 | $8.88 | $18.85 | 69,800 | — | — |
| 1997-08-07 | $8.88 | $18.85 | 22,900 | — | — |
| 1997-08-06 | $8.88 | $18.85 | 39,500 | — | — |
| 1997-08-05 | $8.94 | $18.98 | 48,300 | — | — |
| 1997-08-04 | $8.75 | $18.59 | 127,400 | — | — |
| 1997-08-01 | $8.75 | $18.59 | 622,500 | — | — |
| 1997-07-31 | $8.69 | $18.45 | 25,000 | — | — |
| 1997-07-30 | $8.88 | $18.85 | 75,300 | — | — |
| 1997-07-29 | $8.69 | $18.45 | 7,400 | — | — |
| 1997-07-28 | $8.56 | $18.03 | 27,800 | — | — |
| 1997-07-25 | $8.56 | $18.03 | 40,700 | — | — |
| 1997-07-24 | $8.69 | $18.30 | 7,000 | — | — |
| 1997-07-23 | $8.63 | $18.17 | 17,100 | — | — |
| 1997-07-22 | $8.69 | $18.30 | 46,300 | — | — |
| 1997-07-21 | $8.25 | $17.38 | 45,600 | — | — |
| 1997-07-18 | $8.31 | $17.51 | 13,300 | — | — |
| 1997-07-17 | $8.38 | $17.64 | 53,800 | — | — |
| 1997-07-16 | $8.63 | $18.17 | 27,900 | — | — |
| 1997-07-15 | $8.38 | $17.64 | 31,700 | — | — |
| 1997-07-14 | $8.13 | $17.11 | 15,400 | — | — |
| 1997-07-11 | $8.13 | $17.11 | 28,900 | — | — |
| 1997-07-10 | $8.25 | $17.38 | 19,400 | — | — |
| 1997-07-09 | $8.19 | $17.24 | 26,100 | — | — |
| 1997-07-08 | $8.19 | $17.24 | 33,800 | — | — |
| 1997-07-07 | $8.06 | $16.98 | 20,900 | — | — |
| 1997-07-03 | $8.13 | $17.11 | 49,000 | — | — |
| 1997-07-02 | $8.13 | $17.11 | 36,000 | — | — |
| 1997-07-01 | $8.00 | $16.85 | 58,400 | — | — |
| 1997-06-30 | $8.13 | $17.11 | 16,700 | — | — |
| 1997-06-27 | $8.13 | $17.11 | 47,900 | — | — |
| 1997-06-26 | $8.13 | $17.11 | 17,700 | — | — |
| 1997-06-25 | $8.06 | $16.84 | 28,500 | — | — |
| 1997-06-24 | $8.00 | $16.71 | 26,800 | — | — |
| 1997-06-23 | $8.00 | $16.71 | 14,600 | — | — |
| 1997-06-20 | $8.00 | $16.71 | 58,100 | — | — |
| 1997-06-19 | $8.00 | $16.71 | 34,300 | — | — |
| 1997-06-18 | $7.88 | $16.45 | 32,700 | — | — |
| 1997-06-17 | $8.00 | $16.71 | 32,400 | — | — |
| 1997-06-16 | $8.00 | $16.71 | 30,600 | — | — |
| 1997-06-13 | $8.00 | $16.71 | 9,700 | — | — |
| 1997-06-12 | $8.00 | $16.71 | 57,200 | — | — |
| 1997-06-11 | $7.88 | $16.45 | 21,700 | — | — |
| 1997-06-10 | $7.88 | $16.45 | 47,300 | — | — |
| 1997-06-09 | $8.13 | $16.97 | 59,700 | — | — |
| 1997-06-06 | $8.00 | $16.71 | 86,200 | — | — |
| 1997-06-05 | $7.88 | $16.45 | 40,900 | — | — |
| 1997-06-04 | $8.00 | $16.71 | 17,600 | — | — |
| 1997-06-03 | $7.88 | $16.45 | 155,500 | — | — |
| 1997-06-02 | $7.75 | $16.19 | 15,500 | — | — |
| 1997-05-30 | $7.75 | $16.19 | 5,600 | — | — |
| 1997-05-29 | $7.75 | $16.19 | 18,200 | — | — |
| 1997-05-28 | $7.75 | $16.19 | 13,000 | — | — |
| 1997-05-27 | $7.88 | $16.35 | 28,800 | — | — |
| 1997-05-23 | $7.88 | $16.35 | 16,100 | — | — |
| 1997-05-22 | $7.88 | $16.35 | 12,500 | — | — |
| 1997-05-21 | $7.88 | $16.35 | 17,900 | — | — |
| 1997-05-20 | $7.75 | $16.09 | 30,600 | — | — |
| 1997-05-19 | $7.75 | $16.09 | 28,200 | — | — |
| 1997-05-16 | $7.63 | $15.83 | 37,300 | — | — |
| 1997-05-15 | $7.63 | $15.83 | 33,100 | — | — |
| 1997-05-14 | $7.63 | $15.83 | 39,600 | — | — |
| 1997-05-13 | $7.50 | $15.57 | 32,100 | — | — |
| 1997-05-12 | $7.75 | $16.09 | 51,000 | — | — |
| 1997-05-09 | $7.63 | $15.83 | 136,500 | — | — |
| 1997-05-08 | $7.50 | $15.57 | 70,400 | — | — |
| 1997-05-07 | $7.63 | $15.83 | 45,400 | — | — |
| 1997-05-06 | $7.63 | $15.83 | 26,900 | — | — |
| 1997-05-05 | $7.63 | $15.83 | 43,800 | — | — |
| 1997-05-02 | $7.50 | $15.57 | 51,400 | — | — |
| 1997-05-01 | $7.50 | $15.57 | 62,500 | — | — |
| 1997-04-30 | $7.63 | $15.83 | 44,500 | — | — |
| 1997-04-29 | $7.50 | $15.57 | 43,700 | — | — |
| 1997-04-28 | $7.38 | $15.31 | 10,400 | — | — |
| 1997-04-25 | $7.50 | $15.42 | 65,800 | — | — |
| 1997-04-24 | $7.63 | $15.67 | 14,100 | — | — |
| 1997-04-23 | $7.50 | $15.42 | 8,800 | — | — |
| 1997-04-22 | $7.75 | $15.93 | 101,600 | — | — |
| 1997-04-21 | $7.50 | $15.42 | 9,100 | — | — |
| 1997-04-18 | $7.63 | $15.67 | 60,600 | — | — |
| 1997-04-17 | $7.75 | $15.93 | 28,500 | — | — |
| 1997-04-16 | $7.75 | $15.93 | 11,200 | — | — |
| 1997-04-15 | $7.75 | $15.93 | 47,900 | — | — |
| 1997-04-14 | $7.75 | $15.93 | 13,400 | — | — |
| 1997-04-11 | $7.75 | $15.93 | 23,100 | — | — |
| 1997-04-10 | $7.63 | $15.67 | 9,200 | — | — |
| 1997-04-09 | $7.63 | $15.67 | 50,300 | — | — |
| 1997-04-08 | $7.75 | $15.93 | 27,200 | — | — |
| 1997-04-07 | $7.75 | $15.93 | 21,600 | — | — |
| 1997-04-04 | $7.50 | $15.42 | 29,300 | — | — |
| 1997-04-03 | $7.50 | $15.42 | 20,500 | — | — |
| 1997-04-02 | $7.50 | $15.42 | 10,500 | — | — |
| 1997-04-01 | $7.63 | $15.67 | 27,300 | — | — |
| 1997-03-31 | $7.63 | $15.67 | 7,700 | — | — |
| 1997-03-27 | $7.63 | $15.67 | 36,100 | — | — |
| 1997-03-26 | $7.63 | $15.67 | 35,100 | — | — |
| 1997-03-25 | $7.88 | $15.87 | 50,500 | — | — |
| 1997-03-24 | $7.88 | $15.87 | 96,500 | — | — |
| 1997-03-21 | $7.88 | $15.87 | 26,400 | — | — |
| 1997-03-20 | $7.88 | $15.87 | 36,200 | — | — |
| 1997-03-19 | $7.75 | $15.62 | 22,200 | — | — |
| 1997-03-18 | $7.88 | $15.87 | 23,900 | — | — |
| 1997-03-17 | $8.00 | $16.12 | 30,700 | — | — |
| 1997-03-14 | $8.00 | $16.12 | 1,900 | — | — |
| 1997-03-13 | $7.88 | $15.87 | 7,100 | — | — |
| 1997-03-12 | $8.00 | $16.12 | 41,200 | — | — |
| 1997-03-11 | $8.00 | $16.12 | 18,500 | — | — |
| 1997-03-10 | $7.88 | $15.87 | 9,500 | — | — |
| 1997-03-07 | $7.88 | $15.87 | 32,800 | — | — |
| 1997-03-06 | $7.75 | $15.62 | 61,900 | — | — |
| 1997-03-05 | $7.88 | $15.87 | 65,700 | — | — |
| 1997-03-04 | $7.88 | $15.87 | 50,600 | — | — |
| 1997-03-03 | $7.75 | $15.62 | 36,200 | — | — |
| 1997-02-28 | $7.75 | $15.62 | 9,600 | — | — |
| 1997-02-27 | $7.50 | $15.12 | 60,800 | — | — |
| 1997-02-26 | $7.75 | $15.62 | 42,300 | — | — |
| 1997-02-25 | $7.88 | $15.60 | 91,600 | — | — |
| 1997-02-24 | $8.00 | $15.84 | 133,900 | — | — |
| 1997-02-21 | $7.88 | $15.60 | 153,400 | — | — |
| 1997-02-20 | $7.88 | $15.60 | 32,900 | — | — |
| 1997-02-19 | $8.00 | $15.84 | 60,000 | — | — |
| 1997-02-18 | $8.00 | $15.84 | 45,800 | — | — |
| 1997-02-14 | $8.00 | $15.84 | 85,200 | — | — |
| 1997-02-13 | $8.13 | $16.09 | 35,700 | — | — |
| 1997-02-12 | $8.38 | $16.59 | 32,900 | — | — |
| 1997-02-11 | $8.25 | $16.34 | 35,300 | — | — |
| 1997-02-10 | $8.13 | $16.09 | 43,300 | — | — |
| 1997-02-07 | $8.50 | $16.83 | 30,200 | — | — |
| 1997-02-06 | $8.50 | $16.83 | 71,000 | — | — |
| 1997-02-05 | $8.75 | $17.33 | 33,000 | — | — |
| 1997-02-04 | $8.50 | $16.83 | 28,700 | — | — |
| 1997-02-03 | $8.75 | $17.33 | 19,800 | — | — |
| 1997-01-31 | $8.63 | $17.08 | 21,100 | — | — |
| 1997-01-30 | $8.63 | $17.08 | 33,800 | — | — |
| 1997-01-29 | $8.50 | $16.83 | 16,000 | — | — |
| 1997-01-28 | $8.50 | $16.63 | 17,600 | — | — |
| 1997-01-27 | $8.63 | $16.88 | 21,000 | — | — |
| 1997-01-24 | $8.63 | $16.88 | 59,500 | — | — |
| 1997-01-23 | $8.75 | $17.12 | 63,500 | — | — |
| 1997-01-22 | $8.75 | $17.12 | 28,000 | — | — |
| 1997-01-21 | $8.75 | $17.12 | 57,900 | — | — |
| 1997-01-20 | $8.75 | $17.12 | 31,000 | — | — |
| 1997-01-17 | $8.63 | $16.88 | 78,300 | — | — |
| 1997-01-16 | $8.75 | $17.12 | 64,300 | — | — |
| 1997-01-15 | $8.38 | $16.39 | 73,500 | — | — |
| 1997-01-14 | $8.38 | $16.39 | 66,900 | — | — |
| 1997-01-13 | $8.38 | $16.39 | 21,900 | — | — |
| 1997-01-10 | $8.25 | $16.14 | 38,500 | — | — |
| 1997-01-09 | $8.25 | $16.14 | 76,000 | — | — |
| 1997-01-08 | $8.13 | $15.90 | 79,600 | — | — |
| 1997-01-07 | $8.25 | $16.14 | 56,800 | — | — |
| 1997-01-06 | $8.13 | $15.90 | 54,200 | — | — |
| 1997-01-03 | $8.00 | $15.66 | 73,100 | — | — |
| 1997-01-02 | $8.00 | $15.66 | 79,200 | — | — |