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 | $9.31 | $9.37 | 372,800 | — | — |
| 1997-12-30 | $9.56 | $9.62 | 719,600 | — | — |
| 1997-12-29 | $9.34 | $9.40 | 440,400 | — | — |
| 1997-12-26 | $9.22 | $9.25 | 80,000 | — | — |
| 1997-12-24 | $9.31 | $9.34 | 368,400 | — | — |
| 1997-12-23 | $9.23 | $9.26 | 436,800 | — | — |
| 1997-12-22 | $9.23 | $9.26 | 398,000 | — | — |
| 1997-12-19 | $9.20 | $9.23 | 456,800 | — | — |
| 1997-12-18 | $9.31 | $9.34 | 298,000 | — | — |
| 1997-12-17 | $9.53 | $9.56 | 341,200 | — | — |
| 1997-12-16 | $9.52 | $9.54 | 277,600 | — | — |
| 1997-12-15 | $9.38 | $9.40 | 526,000 | — | — |
| 1997-12-12 | $9.69 | $9.72 | 220,400 | — | — |
| 1997-12-11 | $9.69 | $9.72 | 174,400 | — | — |
| 1997-12-10 | $9.73 | $9.76 | 216,400 | — | — |
| 1997-12-09 | $9.89 | $9.92 | 147,200 | — | — |
| 1997-12-08 | $9.89 | $9.92 | 406,000 | — | — |
| 1997-12-05 | $9.88 | $9.90 | 280,400 | — | — |
| 1997-12-04 | $9.69 | $9.72 | 260,400 | — | — |
| 1997-12-03 | $9.77 | $9.79 | 136,800 | — | — |
| 1997-12-02 | $9.69 | $9.72 | 296,800 | — | — |
| 1997-12-01 | $9.41 | $9.43 | 197,600 | — | — |
| 1997-11-28 | $9.84 | $9.87 | 110,400 | — | — |
| 1997-11-26 | $9.88 | $9.90 | 226,800 | — | — |
| 1997-11-25 | $9.69 | $9.72 | 360,000 | — | — |
| 1997-11-24 | $9.50 | $9.53 | 262,800 | — | — |
| 1997-11-21 | $9.75 | $9.78 | 335,200 | — | — |
| 1997-11-20 | $9.88 | $9.91 | 761,600 | — | — |
| 1997-11-19 | $9.75 | $9.78 | 233,200 | — | — |
| 1997-11-18 | $9.81 | $9.84 | 350,000 | — | — |
| 1997-11-17 | $9.75 | $9.78 | 369,600 | — | — |
| 1997-11-14 | $9.56 | $9.59 | 336,000 | — | — |
| 1997-11-13 | $9.50 | $9.53 | 184,800 | — | — |
| 1997-11-12 | $9.41 | $9.43 | 358,400 | — | — |
| 1997-11-11 | $9.53 | $9.56 | 189,200 | — | — |
| 1997-11-10 | $9.64 | $9.67 | 124,400 | — | — |
| 1997-11-07 | $9.48 | $9.51 | 302,000 | — | — |
| 1997-11-06 | $9.48 | $9.51 | 248,800 | — | — |
| 1997-11-05 | $9.41 | $9.43 | 197,200 | — | — |
| 1997-11-04 | $9.42 | $9.45 | 292,800 | — | — |
| 1997-11-03 | $9.59 | $9.62 | 254,000 | — | — |
| 1997-10-31 | $9.30 | $9.32 | 596,000 | — | — |
| 1997-10-30 | $9.34 | $9.37 | 319,200 | — | — |
| 1997-10-29 | $9.44 | $9.46 | 430,000 | — | — |
| 1997-10-28 | $9.07 | $9.09 | 760,000 | — | — |
| 1997-10-27 | $8.97 | $8.99 | 400,800 | — | — |
| 1997-10-24 | $9.48 | $9.51 | 341,600 | — | — |
| 1997-10-23 | $9.81 | $9.84 | 301,600 | — | — |
| 1997-10-22 | $10.03 | $10.06 | 252,400 | — | — |
| 1997-10-21 | $9.97 | $10.00 | 259,600 | — | — |
| 1997-10-20 | $9.89 | $9.92 | 332,400 | — | — |
| 1997-10-17 | $9.69 | $9.72 | 268,400 | — | — |
| 1997-10-16 | $9.88 | $9.90 | 471,200 | — | — |
| 1997-10-15 | $9.80 | $9.82 | 298,000 | — | — |
| 1997-10-14 | $10.03 | $10.06 | 510,800 | — | — |
| 1997-10-13 | $9.86 | $9.89 | 1,169,200 | — | — |
| 1997-10-10 | $9.83 | $9.86 | 1,691,200 | — | — |
| 1997-10-09 | $9.25 | $9.28 | 1,018,000 | — | — |
| 1997-10-08 | $9.73 | $9.76 | 877,200 | — | — |
| 1997-10-07 | $9.94 | $9.97 | 341,200 | — | — |
| 1997-10-06 | $10.20 | $10.23 | 192,800 | — | — |
| 1997-10-03 | $10.27 | $10.29 | 743,600 | — | — |
| 1997-10-02 | $10.47 | $10.50 | 768,800 | — | — |
| 1997-10-01 | $10.81 | $10.84 | 366,000 | — | — |
| 1997-09-30 | $10.92 | $10.95 | 216,000 | — | — |
| 1997-09-29 | $11.06 | $11.09 | 236,400 | — | — |
| 1997-09-26 | $11.08 | $11.11 | 200,400 | — | — |
| 1997-09-25 | $11.03 | $11.06 | 170,000 | — | — |
| 1997-09-24 | $11.08 | $11.11 | 399,200 | — | — |
| 1997-09-23 | $11.16 | $11.19 | 382,000 | — | — |
| 1997-09-22 | $11.13 | $11.16 | 247,200 | — | — |
| 1997-09-19 | $10.69 | $10.72 | 392,000 | — | — |
| 1997-09-18 | $10.61 | $10.64 | 404,400 | — | — |
| 1997-09-17 | $10.44 | $10.47 | 668,800 | — | — |
| 1997-09-16 | $10.22 | $10.25 | 179,600 | — | — |
| 1997-09-15 | $10.27 | $10.29 | 91,200 | — | — |
| 1997-09-12 | $10.20 | $10.23 | 141,200 | — | — |
| 1997-09-11 | $10.13 | $10.15 | 164,000 | — | — |
| 1997-09-10 | $10.28 | $10.31 | 284,000 | — | — |
| 1997-09-09 | $10.34 | $10.37 | 760,400 | — | — |
| 1997-09-08 | $10.36 | $10.39 | 454,400 | — | — |
| 1997-09-05 | $10.17 | $10.20 | 1,051,600 | — | — |
| 1997-09-04 | $10.25 | $10.28 | 199,600 | — | — |
| 1997-09-03 | $10.02 | $10.04 | 191,200 | — | — |
| 1997-09-02 | $10.16 | $10.19 | 235,600 | — | — |
| 1997-08-29 | $9.98 | $10.01 | 110,000 | — | — |
| 1997-08-28 | $9.94 | $9.97 | 208,800 | — | — |
| 1997-08-27 | $10.09 | $10.12 | 372,400 | — | — |
| 1997-08-26 | $10.06 | $10.09 | 900,000 | — | — |
| 1997-08-25 | $10.05 | $10.08 | 406,400 | — | — |
| 1997-08-22 | $9.88 | $9.90 | 188,400 | — | — |
| 1997-08-21 | $9.83 | $9.86 | 155,200 | — | — |
| 1997-08-20 | $9.88 | $9.90 | 78,400 | — | — |
| 1997-08-19 | $9.69 | $9.72 | 326,000 | — | — |
| 1997-08-18 | $9.55 | $9.57 | 408,000 | — | — |
| 1997-08-15 | $9.61 | $9.64 | 178,400 | — | — |
| 1997-08-14 | $9.61 | $9.64 | 678,400 | — | — |
| 1997-08-13 | $9.52 | $9.54 | 90,400 | — | — |
| 1997-08-12 | $9.61 | $9.64 | 124,000 | — | — |
| 1997-08-11 | $9.73 | $9.76 | 238,000 | — | — |
| 1997-08-08 | $9.80 | $9.82 | 170,400 | — | — |
| 1997-08-07 | $9.97 | $10.00 | 121,600 | — | — |
| 1997-08-06 | $9.97 | $10.00 | 156,400 | — | — |
| 1997-08-05 | $9.88 | $9.90 | 244,400 | — | — |
| 1997-08-04 | $9.92 | $9.95 | 186,400 | — | — |
| 1997-08-01 | $9.78 | $9.81 | 430,800 | — | — |
| 1997-07-31 | $9.75 | $9.78 | 376,800 | — | — |
| 1997-07-30 | $10.08 | $10.11 | 401,600 | — | — |
| 1997-07-29 | $9.94 | $9.97 | 250,000 | — | — |
| 1997-07-28 | $10.03 | $10.06 | 102,400 | — | — |
| 1997-07-25 | $10.30 | $10.33 | 291,600 | — | — |
| 1997-07-24 | $10.25 | $10.28 | 258,400 | — | — |
| 1997-07-23 | $10.47 | $10.50 | 2,423,200 | — | — |
| 1997-07-22 | $10.59 | $10.62 | 627,200 | — | — |
| 1997-07-21 | $10.25 | $10.28 | 413,600 | — | — |
| 1997-07-18 | $10.53 | $10.56 | 1,103,600 | — | — |
| 1997-07-17 | $10.38 | $10.40 | 2,516,000 | — | — |
| 1997-07-16 | $10.70 | $10.73 | 3,222,000 | — | — |
| 1997-07-15 | $10.28 | $10.31 | 2,548,400 | — | — |
| 1997-07-14 | $10.00 | $10.03 | 2,006,000 | — | — |
| 1997-07-11 | $9.59 | $9.62 | 998,400 | — | — |
| 1997-07-10 | $9.16 | $9.18 | 249,600 | — | — |
| 1997-07-09 | $9.19 | $9.21 | 730,800 | — | — |
| 1997-07-08 | $9.06 | $9.09 | 417,600 | — | — |
| 1997-07-07 | $9.08 | $9.10 | 588,400 | — | — |
| 1997-07-03 | $9.06 | $9.09 | 385,600 | — | — |
| 1997-07-02 | $9.22 | $9.25 | 617,200 | — | — |
| 1997-07-01 | $8.91 | $8.93 | 760,400 | — | — |
| 1997-06-30 | $8.72 | $8.74 | 1,440,800 | — | — |
| 1997-06-27 | $9.13 | $9.15 | 976,800 | — | — |
| 1997-06-26 | $9.03 | $9.06 | 788,800 | — | — |
| 1997-06-25 | $9.06 | $9.09 | 674,800 | — | — |
| 1997-06-24 | $9.14 | $9.17 | 649,600 | — | — |
| 1997-06-23 | $8.94 | $8.96 | 764,400 | — | — |
| 1997-06-20 | $9.19 | $9.21 | 1,684,800 | — | — |
| 1997-06-19 | $9.22 | $9.25 | 600,000 | — | — |
| 1997-06-18 | $9.19 | $9.21 | 1,592,400 | — | — |
| 1997-06-17 | $9.39 | $9.42 | 935,600 | — | — |
| 1997-06-16 | $9.44 | $9.46 | 1,801,600 | — | — |
| 1997-06-13 | $9.16 | $9.18 | 1,320,400 | — | — |
| 1997-06-12 | $9.00 | $9.03 | 1,064,400 | — | — |
| 1997-06-11 | $8.88 | $8.90 | 888,000 | — | — |
| 1997-06-10 | $8.97 | $8.99 | 2,836,800 | — | — |
| 1997-06-09 | $8.81 | $8.84 | 1,210,400 | — | — |
| 1997-06-06 | $8.66 | $8.68 | 362,400 | — | — |
| 1997-06-05 | $8.59 | $8.62 | 238,800 | — | — |
| 1997-06-04 | $8.58 | $8.60 | 718,000 | — | — |
| 1997-06-03 | $8.56 | $8.59 | 818,000 | — | — |
| 1997-06-02 | $8.69 | $8.71 | 1,281,200 | — | — |
| 1997-05-30 | $8.72 | $8.74 | 1,298,000 | — | — |
| 1997-05-29 | $8.53 | $8.56 | 436,400 | — | — |
| 1997-05-28 | $8.56 | $8.59 | 1,722,400 | — | — |
| 1997-05-27 | $8.66 | $8.68 | 1,750,400 | — | — |
| 1997-05-23 | $8.47 | $8.49 | 1,148,800 | — | — |
| 1997-05-22 | $8.13 | $8.15 | 859,600 | — | — |
| 1997-05-21 | $8.16 | $8.18 | 1,445,200 | — | — |
| 1997-05-20 | $8.38 | $8.40 | 868,000 | — | — |
| 1997-05-19 | $8.13 | $8.15 | 1,836,000 | — | — |
| 1997-05-16 | $7.69 | $7.71 | 1,480,400 | — | — |
| 1997-05-15 | $8.03 | $8.05 | 436,000 | — | — |
| 1997-05-14 | $8.00 | $8.02 | 696,000 | — | — |
| 1997-05-13 | $8.08 | $8.10 | 853,200 | — | — |
| 1997-05-12 | $8.25 | $8.27 | 1,110,800 | — | — |
| 1997-05-09 | $8.00 | $8.02 | 1,828,800 | — | — |
| 1997-05-08 | $7.75 | $7.77 | 708,800 | — | — |
| 1997-05-07 | $7.75 | $7.77 | 1,811,600 | — | — |
| 1997-05-06 | $8.06 | $8.09 | 1,610,000 | — | — |
| 1997-05-05 | $8.25 | $8.27 | 2,951,200 | — | — |
| 1997-05-02 | $8.47 | $8.49 | 1,653,600 | — | — |
| 1997-05-01 | $8.16 | $8.18 | 1,427,600 | — | — |
| 1997-04-30 | $8.22 | $8.24 | 2,549,200 | — | — |
| 1997-04-29 | $7.78 | $7.80 | 1,414,000 | — | — |
| 1997-04-28 | $7.72 | $7.74 | 970,800 | — | — |
| 1997-04-25 | $7.47 | $7.49 | 1,106,400 | — | — |
| 1997-04-24 | $7.47 | $7.49 | 654,000 | — | — |
| 1997-04-23 | $7.47 | $7.49 | 2,203,600 | — | — |
| 1997-04-22 | $7.59 | $7.62 | 814,000 | — | — |
| 1997-04-21 | $7.47 | $7.49 | 2,170,800 | — | — |
| 1997-04-18 | $7.44 | $7.46 | 1,782,400 | — | — |
| 1997-04-17 | $7.59 | $7.62 | 1,909,200 | — | — |
| 1997-04-16 | $7.52 | $7.54 | 2,152,400 | — | — |
| 1997-04-15 | $7.38 | $7.40 | 3,421,600 | — | — |
| 1997-04-14 | $7.05 | $7.07 | 4,340,000 | — | — |
| 1997-04-11 | $6.84 | $6.86 | 1,575,600 | — | — |
| 1997-04-10 | $7.22 | $7.24 | 2,588,400 | — | — |
| 1997-04-09 | $7.36 | $7.38 | 2,109,200 | — | — |
| 1997-04-08 | $7.16 | $7.18 | 2,193,600 | — | — |
| 1997-04-07 | $6.59 | $6.61 | 1,200,800 | — | — |
| 1997-04-04 | $6.63 | $6.64 | 2,067,600 | — | — |
| 1997-04-03 | $6.31 | $6.33 | 1,450,000 | — | — |
| 1997-04-02 | $6.20 | $6.22 | 1,820,800 | — | — |
| 1997-04-01 | $6.22 | $6.24 | 2,980,800 | — | — |
| 1997-03-31 | $6.22 | $6.24 | 3,331,200 | — | — |
| 1997-03-27 | $6.41 | $6.42 | 1,822,000 | — | — |
| 1997-03-26 | $6.63 | $6.64 | 1,014,800 | — | — |
| 1997-03-25 | $6.44 | $6.46 | 8,702,400 | — | — |
| 1997-03-24 | $6.47 | $6.49 | 3,730,400 | — | — |
| 1997-03-21 | $6.50 | $6.52 | 848,400 | — | — |
| 1997-03-20 | $6.59 | $6.61 | 1,248,800 | — | — |
| 1997-03-19 | $6.69 | $6.71 | 624,800 | — | — |
| 1997-03-18 | $6.66 | $6.68 | 1,025,200 | — | — |
| 1997-03-17 | $6.56 | $6.58 | 992,400 | — | — |
| 1997-03-14 | $6.61 | $6.63 | 1,391,200 | — | — |
| 1997-03-13 | $6.44 | $6.46 | 1,849,200 | — | — |
| 1997-03-12 | $6.56 | $6.58 | 873,600 | — | — |
| 1997-03-11 | $6.69 | $6.71 | 766,000 | — | — |
| 1997-03-10 | $6.72 | $6.74 | 2,059,200 | — | — |
| 1997-03-07 | $6.75 | $6.77 | 2,003,200 | — | — |
| 1997-03-06 | $6.84 | $6.86 | 1,646,800 | — | — |
| 1997-03-05 | $7.22 | $7.24 | 991,200 | — | — |
| 1997-03-04 | $7.09 | $7.11 | 2,280,800 | — | — |
| 1997-03-03 | $7.09 | $7.11 | 1,522,000 | — | — |
| 1997-02-28 | $7.25 | $7.27 | 4,622,400 | — | — |
| 1997-02-27 | $7.25 | $7.27 | 5,120,400 | — | — |
| 1997-02-26 | $7.03 | $7.05 | 2,418,400 | — | — |
| 1997-02-25 | $6.81 | $6.83 | 1,459,200 | — | — |
| 1997-02-24 | $6.88 | $6.89 | 3,922,800 | — | — |
| 1997-02-21 | $6.56 | $6.58 | 2,421,600 | — | — |
| 1997-02-20 | $6.84 | $6.86 | 2,258,000 | — | — |
| 1997-02-19 | $7.13 | $7.15 | 2,833,600 | — | — |
| 1997-02-18 | $7.38 | $7.40 | 1,246,800 | — | — |
| 1997-02-14 | $7.66 | $7.68 | 1,410,800 | — | — |
| 1997-02-13 | $7.70 | $7.73 | 3,743,200 | — | — |
| 1997-02-12 | $7.34 | $7.36 | 1,566,400 | — | — |
| 1997-02-11 | $7.00 | $7.02 | 970,400 | — | — |
| 1997-02-10 | $7.16 | $7.18 | 1,098,000 | — | — |
| 1997-02-07 | $7.31 | $7.33 | 1,049,600 | — | — |
| 1997-02-06 | $7.38 | $7.40 | 535,600 | — | — |
| 1997-02-05 | $7.22 | $7.24 | 1,067,200 | — | — |
| 1997-02-04 | $7.19 | $7.21 | 1,541,600 | — | — |
| 1997-02-03 | $7.28 | $7.30 | 1,096,400 | — | — |
| 1997-01-31 | $7.25 | $7.27 | 1,129,600 | — | — |
| 1997-01-30 | $7.44 | $7.46 | 1,562,800 | — | — |
| 1997-01-29 | $7.06 | $7.08 | 1,138,000 | — | — |
| 1997-01-28 | $7.31 | $7.33 | 1,212,800 | — | — |
| 1997-01-27 | $7.56 | $7.58 | 1,528,000 | — | — |
| 1997-01-24 | $7.47 | $7.49 | 1,068,000 | — | — |
| 1997-01-23 | $7.78 | $7.80 | 1,144,400 | — | — |
| 1997-01-22 | $8.00 | $8.02 | 1,554,800 | — | — |
| 1997-01-21 | $7.91 | $7.93 | 635,600 | — | — |
| 1997-01-20 | $7.84 | $7.87 | 1,724,400 | — | — |
| 1997-01-17 | $7.63 | $7.65 | 1,264,400 | — | — |
| 1997-01-16 | $7.69 | $7.71 | 1,046,800 | — | — |
| 1997-01-15 | $7.53 | $7.55 | 1,175,200 | — | — |
| 1997-01-14 | $7.66 | $7.68 | 2,930,400 | — | — |
| 1997-01-13 | $7.56 | $7.58 | 5,160,000 | — | — |
| 1997-01-10 | $7.75 | $7.77 | 1,637,200 | — | — |
| 1997-01-09 | $7.72 | $7.74 | 846,400 | — | — |
| 1997-01-08 | $7.72 | $7.74 | 1,269,200 | — | — |
| 1997-01-07 | $7.78 | $7.80 | 2,067,600 | — | — |
| 1997-01-06 | $7.98 | $8.01 | 1,694,800 | — | — |
| 1997-01-03 | $7.56 | $7.58 | 767,600 | — | — |
| 1997-01-02 | $7.41 | $7.43 | 495,200 | — | — |