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 | $15.37 | $18.60 | 44,721 | — | — |
| 1997-12-30 | $15.68 | $18.97 | 45,941 | — | — |
| 1997-12-29 | $15.39 | $18.62 | 45,128 | — | — |
| 1997-12-26 | $15.00 | $18.15 | 18,702 | — | — |
| 1997-12-24 | $15.07 | $18.23 | 23,174 | — | — |
| 1997-12-23 | $14.82 | $17.93 | 67,489 | — | — |
| 1997-12-22 | $14.67 | $17.75 | 56,105 | — | — |
| 1997-12-19 | $14.88 | $18.01 | 71,554 | — | — |
| 1997-12-18 | $15.07 | $18.23 | 36,184 | — | — |
| 1997-12-17 | $15.28 | $18.46 | 24,394 | — | — |
| 1997-12-16 | $14.99 | $18.11 | 40,249 | — | — |
| 1997-12-15 | $15.37 | $18.58 | 36,590 | — | — |
| 1997-12-12 | $15.54 | $18.78 | 15,043 | — | — |
| 1997-12-11 | $15.43 | $18.65 | 40,249 | — | — |
| 1997-12-10 | $15.68 | $18.95 | 40,656 | — | — |
| 1997-12-09 | $15.80 | $19.10 | 47,974 | — | — |
| 1997-12-08 | $15.74 | $19.02 | 87,004 | — | — |
| 1997-12-05 | $15.96 | $19.28 | 48,787 | — | — |
| 1997-12-04 | $15.74 | $19.02 | 45,535 | — | — |
| 1997-12-03 | $15.94 | $19.26 | 37,403 | — | — |
| 1997-12-02 | $15.76 | $19.04 | 39,030 | — | — |
| 1997-12-01 | $15.85 | $19.15 | 50,413 | — | — |
| 1997-11-28 | $15.80 | $19.10 | 91,069 | — | — |
| 1997-11-26 | $15.31 | $18.50 | 84,158 | — | — |
| 1997-11-25 | $14.85 | $17.94 | 23,987 | — | — |
| 1997-11-24 | $14.88 | $17.98 | 73,587 | — | — |
| 1997-11-21 | $14.88 | $17.98 | 111,397 | — | — |
| 1997-11-20 | $14.76 | $17.83 | 60,171 | — | — |
| 1997-11-19 | $14.70 | $17.76 | 47,161 | — | — |
| 1997-11-18 | $14.64 | $17.68 | 19,108 | — | — |
| 1997-11-17 | $14.68 | $17.74 | 85,377 | — | — |
| 1997-11-14 | $14.42 | $17.42 | 16,262 | — | — |
| 1997-11-13 | $14.42 | $17.42 | 520,395 | — | — |
| 1997-11-12 | $14.45 | $17.46 | 45,128 | — | — |
| 1997-11-11 | $14.42 | $17.42 | 30,492 | — | — |
| 1997-11-10 | $14.33 | $17.31 | 47,567 | — | — |
| 1997-11-07 | $14.45 | $17.46 | 46,348 | — | — |
| 1997-11-06 | $14.33 | $17.31 | 299,634 | — | — |
| 1997-11-05 | $14.48 | $17.50 | 21,141 | — | — |
| 1997-11-04 | $14.40 | $17.41 | 26,833 | — | — |
| 1997-11-03 | $14.20 | $17.16 | 64,236 | — | — |
| 1997-10-31 | $13.96 | $16.87 | 551,700 | — | — |
| 1997-10-30 | $14.22 | $17.18 | 330,126 | — | — |
| 1997-10-29 | $14.16 | $17.11 | 150,427 | — | — |
| 1997-10-28 | $13.50 | $16.31 | 95,541 | — | — |
| 1997-10-27 | $13.19 | $15.94 | 119,935 | — | — |
| 1997-10-24 | $14.11 | $17.05 | 591,137 | — | — |
| 1997-10-23 | $13.48 | $16.29 | 241,902 | — | — |
| 1997-10-22 | $13.25 | $16.01 | 19,921 | — | — |
| 1997-10-21 | $13.36 | $16.14 | 48,380 | — | — |
| 1997-10-20 | $13.19 | $15.94 | 4,879 | — | — |
| 1997-10-17 | $13.11 | $15.85 | 197,181 | — | — |
| 1997-10-16 | $13.22 | $15.98 | 34,964 | — | — |
| 1997-10-15 | $13.19 | $15.94 | 27,239 | — | — |
| 1997-10-14 | $13.04 | $15.75 | 20,734 | — | — |
| 1997-10-13 | $12.82 | $15.49 | 2,846 | — | — |
| 1997-10-10 | $12.79 | $15.46 | 23,987 | — | — |
| 1997-10-09 | $12.79 | $15.46 | 6,098 | — | — |
| 1997-10-08 | $12.79 | $15.46 | 26,426 | — | — |
| 1997-10-07 | $12.87 | $15.55 | 42,282 | — | — |
| 1997-10-06 | $12.77 | $15.44 | 34,151 | — | — |
| 1997-10-03 | $12.61 | $15.23 | 194,335 | — | — |
| 1997-10-02 | $12.58 | $15.20 | 128,473 | — | — |
| 1997-10-01 | $12.56 | $15.15 | 27,239 | — | — |
| 1997-09-30 | $12.48 | $15.06 | 33,744 | — | — |
| 1997-09-29 | $12.45 | $15.02 | 45,535 | — | — |
| 1997-09-26 | $12.48 | $15.06 | 12,197 | — | — |
| 1997-09-25 | $12.42 | $14.99 | 21,548 | — | — |
| 1997-09-24 | $12.38 | $14.93 | 179,292 | — | — |
| 1997-09-23 | $12.27 | $14.80 | 35,777 | — | — |
| 1997-09-22 | $12.22 | $14.74 | 74,807 | — | — |
| 1997-09-19 | $12.39 | $14.95 | 10,977 | — | — |
| 1997-09-18 | $12.44 | $15.00 | 32,931 | — | — |
| 1997-09-17 | $12.51 | $15.10 | 24,394 | — | — |
| 1997-09-16 | $12.45 | $15.02 | 25,207 | — | — |
| 1997-09-15 | $12.39 | $14.95 | 16,669 | — | — |
| 1997-09-12 | $12.30 | $14.84 | 13,416 | — | — |
| 1997-09-11 | $12.25 | $14.78 | 4,066 | — | — |
| 1997-09-10 | $12.25 | $14.78 | 34,557 | — | — |
| 1997-09-09 | $12.34 | $14.89 | 18,702 | — | — |
| 1997-09-08 | $12.28 | $14.82 | 37,810 | — | — |
| 1997-09-05 | $12.30 | $14.84 | 52,446 | — | — |
| 1997-09-04 | $12.28 | $14.82 | 21,141 | — | — |
| 1997-09-03 | $12.28 | $14.82 | 13,416 | — | — |
| 1997-09-02 | $12.34 | $14.89 | 68,302 | — | — |
| 1997-08-29 | $12.02 | $14.50 | 16,669 | — | — |
| 1997-08-28 | $12.19 | $14.71 | 137,823 | — | — |
| 1997-08-27 | $12.05 | $14.54 | 87,410 | — | — |
| 1997-08-26 | $12.25 | $14.78 | 21,141 | — | — |
| 1997-08-25 | $12.16 | $14.67 | 39,843 | — | — |
| 1997-08-22 | $11.98 | $14.45 | 25,613 | — | — |
| 1997-08-21 | $12.08 | $14.58 | 38,217 | — | — |
| 1997-08-20 | $12.24 | $14.76 | 57,731 | — | — |
| 1997-08-19 | $12.11 | $14.61 | 44,315 | — | — |
| 1997-08-18 | $12.19 | $14.71 | 62,203 | — | — |
| 1997-08-15 | $12.14 | $14.65 | 41,062 | — | — |
| 1997-08-14 | $12.19 | $14.71 | 45,128 | — | — |
| 1997-08-13 | $12.08 | $14.58 | 103,266 | — | — |
| 1997-08-12 | $12.05 | $14.54 | 45,941 | — | — |
| 1997-08-11 | $12.08 | $14.58 | 46,754 | — | — |
| 1997-08-08 | $12.24 | $14.76 | 55,699 | — | — |
| 1997-08-07 | $12.24 | $14.76 | 47,161 | — | — |
| 1997-08-06 | $12.24 | $14.76 | 53,666 | — | — |
| 1997-08-05 | $12.07 | $14.56 | 243,529 | — | — |
| 1997-08-04 | $12.30 | $14.84 | 46,348 | — | — |
| 1997-08-01 | $12.11 | $14.61 | 28,866 | — | — |
| 1997-07-31 | $12.05 | $14.54 | 49,194 | — | — |
| 1997-07-30 | $12.07 | $14.56 | 55,699 | — | — |
| 1997-07-29 | $11.96 | $14.43 | 24,394 | — | — |
| 1997-07-28 | $11.98 | $14.45 | 53,666 | — | — |
| 1997-07-25 | $11.88 | $14.34 | 170,348 | — | — |
| 1997-07-24 | $11.81 | $14.24 | 74,400 | — | — |
| 1997-07-23 | $11.81 | $14.24 | 152,053 | — | — |
| 1997-07-22 | $12.11 | $14.61 | 316,709 | — | — |
| 1997-07-21 | $11.74 | $14.17 | 93,102 | — | — |
| 1997-07-18 | $11.36 | $13.71 | 45,128 | — | — |
| 1997-07-17 | $11.58 | $13.97 | 208,971 | — | — |
| 1997-07-16 | $11.76 | $14.19 | 469,982 | — | — |
| 1997-07-15 | $11.51 | $13.89 | 90,256 | — | — |
| 1997-07-14 | $11.50 | $13.87 | 25,613 | — | — |
| 1997-07-11 | $11.25 | $13.58 | 35,371 | — | — |
| 1997-07-10 | $11.42 | $13.78 | 21,141 | — | — |
| 1997-07-09 | $11.28 | $13.61 | 119,528 | — | — |
| 1997-07-08 | $11.47 | $13.84 | 45,128 | — | — |
| 1997-07-07 | $11.42 | $13.78 | 26,020 | — | — |
| 1997-07-03 | $11.35 | $13.69 | 69,928 | — | — |
| 1997-07-02 | $11.30 | $13.63 | 38,217 | — | — |
| 1997-07-01 | $11.27 | $13.59 | 74,807 | — | — |
| 1997-06-30 | $10.95 | $13.20 | 515,110 | — | — |
| 1997-06-27 | $10.99 | $13.26 | 71,554 | — | — |
| 1997-06-26 | $11.21 | $13.52 | 87,817 | — | — |
| 1997-06-25 | $11.41 | $13.76 | 97,168 | — | — |
| 1997-06-24 | $11.56 | $13.95 | 142,702 | — | — |
| 1997-06-23 | $11.71 | $14.11 | 129,692 | — | — |
| 1997-06-20 | $11.50 | $13.85 | 352,080 | — | — |
| 1997-06-19 | $11.93 | $14.37 | 87,410 | — | — |
| 1997-06-18 | $11.87 | $14.29 | 137,417 | — | — |
| 1997-06-17 | $12.02 | $14.48 | 34,964 | — | — |
| 1997-06-16 | $12.02 | $14.48 | 29,679 | — | — |
| 1997-06-13 | $12.11 | $14.59 | 208,971 | — | — |
| 1997-06-12 | $12.14 | $14.63 | 39,843 | — | — |
| 1997-06-11 | $12.02 | $14.48 | 22,767 | — | — |
| 1997-06-10 | $12.08 | $14.55 | 21,954 | — | — |
| 1997-06-09 | $11.96 | $14.40 | 71,554 | — | — |
| 1997-06-06 | $11.81 | $14.22 | 361,431 | — | — |
| 1997-06-05 | $11.78 | $14.18 | 24,394 | — | — |
| 1997-06-04 | $11.78 | $14.18 | 32,931 | — | — |
| 1997-06-03 | $11.87 | $14.29 | 72,367 | — | — |
| 1997-06-02 | $11.84 | $14.26 | 157,745 | — | — |
| 1997-05-30 | $11.87 | $14.29 | 250,847 | — | — |
| 1997-05-29 | $11.62 | $14.00 | 36,184 | — | — |
| 1997-05-28 | $11.74 | $14.15 | 19,921 | — | — |
| 1997-05-27 | $11.84 | $14.26 | 102,453 | — | — |
| 1997-05-23 | $11.87 | $14.29 | 89,036 | — | — |
| 1997-05-22 | $11.84 | $14.26 | 57,731 | — | — |
| 1997-05-21 | $11.93 | $14.37 | 25,613 | — | — |
| 1997-05-20 | $12.02 | $14.48 | 19,515 | — | — |
| 1997-05-19 | $12.08 | $14.55 | 83,345 | — | — |
| 1997-05-16 | $11.96 | $14.40 | 68,302 | — | — |
| 1997-05-15 | $12.18 | $14.66 | 32,931 | — | — |
| 1997-05-14 | $12.21 | $14.70 | 95,541 | — | — |
| 1997-05-13 | $12.27 | $14.77 | 56,105 | — | — |
| 1997-05-12 | $12.05 | $14.52 | 33,744 | — | — |
| 1997-05-09 | $12.02 | $14.48 | 21,548 | — | — |
| 1997-05-08 | $11.99 | $14.44 | 62,203 | — | — |
| 1997-05-07 | $12.24 | $14.74 | 63,830 | — | — |
| 1997-05-06 | $12.08 | $14.55 | 30,492 | — | — |
| 1997-05-05 | $11.99 | $14.44 | 66,676 | — | — |
| 1997-05-02 | $11.87 | $14.29 | 85,377 | — | — |
| 1997-05-01 | $11.65 | $14.03 | 65,456 | — | — |
| 1997-04-30 | $11.65 | $14.03 | 57,731 | — | — |
| 1997-04-29 | $11.53 | $13.89 | 105,299 | — | — |
| 1997-04-28 | $11.38 | $13.70 | 49,194 | — | — |
| 1997-04-25 | $11.41 | $13.74 | 30,898 | — | — |
| 1997-04-24 | $11.50 | $13.85 | 29,679 | — | — |
| 1997-04-23 | $11.56 | $13.92 | 94,728 | — | — |
| 1997-04-22 | $11.50 | $13.85 | 108,551 | — | — |
| 1997-04-21 | $11.38 | $13.70 | 56,512 | — | — |
| 1997-04-18 | $11.28 | $13.59 | 48,380 | — | — |
| 1997-04-17 | $11.22 | $13.52 | 199,620 | — | — |
| 1997-04-16 | $11.16 | $13.44 | 219,542 | — | — |
| 1997-04-15 | $11.19 | $13.48 | 289,876 | — | — |
| 1997-04-14 | $11.07 | $13.33 | 86,190 | — | — |
| 1997-04-11 | $11.04 | $13.29 | 129,692 | — | — |
| 1997-04-10 | $11.10 | $13.37 | 241,496 | — | — |
| 1997-04-09 | $11.16 | $13.44 | 73,181 | — | — |
| 1997-04-08 | $11.31 | $13.63 | 38,217 | — | — |
| 1997-04-07 | $11.19 | $13.48 | 39,436 | — | — |
| 1997-04-04 | $11.07 | $13.33 | 35,371 | — | — |
| 1997-04-03 | $11.19 | $13.48 | 44,721 | — | — |
| 1997-04-02 | $11.22 | $13.52 | 76,026 | — | — |
| 1997-04-01 | $11.10 | $13.37 | 80,499 | — | — |
| 1997-03-31 | $11.04 | $13.29 | 119,122 | — | — |
| 1997-03-27 | $11.25 | $13.55 | 128,879 | — | — |
| 1997-03-26 | $11.50 | $13.85 | 53,666 | — | — |
| 1997-03-25 | $11.19 | $13.48 | 23,174 | — | — |
| 1997-03-24 | $11.19 | $13.48 | 40,249 | — | — |
| 1997-03-21 | $11.19 | $13.48 | 138,230 | — | — |
| 1997-03-20 | $10.98 | $13.22 | 52,040 | — | — |
| 1997-03-19 | $10.95 | $13.18 | 265,483 | — | — |
| 1997-03-18 | $10.82 | $13.03 | 21,141 | — | — |
| 1997-03-17 | $10.79 | $13.00 | 28,053 | — | — |
| 1997-03-14 | $10.88 | $13.11 | 152,460 | — | — |
| 1997-03-13 | $10.70 | $12.89 | 82,938 | — | — |
| 1997-03-12 | $10.82 | $13.03 | 184,578 | — | — |
| 1997-03-11 | $10.88 | $13.11 | 103,266 | — | — |
| 1997-03-10 | $11.01 | $13.26 | 146,361 | — | — |
| 1997-03-07 | $10.45 | $12.59 | 405,746 | — | — |
| 1997-03-06 | $10.30 | $12.38 | 325,373 | — | — |
| 1997-03-05 | $10.18 | $12.24 | 321,604 | — | — |
| 1997-03-04 | $10.06 | $12.10 | 20,100 | — | — |
| 1997-03-03 | $9.97 | $11.99 | 333,748 | — | — |
| 1997-02-28 | $10.09 | $12.13 | 48,576 | — | — |
| 1997-02-27 | $10.09 | $12.13 | 33,082 | — | — |
| 1997-02-26 | $9.97 | $11.99 | 84,170 | — | — |
| 1997-02-25 | $9.91 | $11.92 | 221,522 | — | — |
| 1997-02-24 | $10.03 | $12.06 | 254,603 | — | — |
| 1997-02-21 | $10.09 | $12.13 | 100,083 | — | — |
| 1997-02-20 | $10.12 | $12.17 | 613,058 | — | — |
| 1997-02-19 | $9.91 | $11.92 | 574,533 | — | — |
| 1997-02-18 | $9.73 | $11.70 | 304,017 | — | — |
| 1997-02-14 | $9.64 | $11.59 | 268,422 | — | — |
| 1997-02-13 | $9.49 | $11.41 | 496,225 | — | — |
| 1997-02-12 | $9.43 | $11.34 | 354,686 | — | — |
| 1997-02-11 | $9.46 | $11.38 | 45,226 | — | — |
| 1997-02-10 | $9.31 | $11.20 | 36,850 | — | — |
| 1997-02-07 | $9.22 | $11.09 | 75,795 | — | — |
| 1997-02-06 | $9.25 | $11.13 | 65,326 | — | — |
| 1997-02-05 | $9.07 | $10.91 | 205,609 | — | — |
| 1997-02-04 | $9.01 | $10.84 | 1,120,590 | — | — |
| 1997-02-03 | $9.10 | $10.95 | 23,869 | — | — |
| 1997-01-31 | $9.16 | $11.02 | 61,138 | — | — |
| 1997-01-30 | $9.07 | $10.91 | 372,274 | — | — |
| 1997-01-29 | $9.10 | $10.95 | 21,775 | — | — |
| 1997-01-28 | $9.19 | $11.05 | 14,238 | — | — |
| 1997-01-27 | $9.10 | $10.95 | 29,732 | — | — |
| 1997-01-24 | $9.13 | $10.98 | 22,194 | — | — |
| 1997-01-23 | $9.19 | $11.05 | 48,576 | — | — |
| 1997-01-22 | $9.31 | $11.20 | 30,569 | — | — |
| 1997-01-21 | $9.37 | $11.27 | 57,370 | — | — |
| 1997-01-20 | $9.37 | $11.27 | 161,221 | — | — |
| 1997-01-17 | $9.37 | $11.27 | 36,432 | — | — |
| 1997-01-16 | $9.43 | $11.34 | 67,420 | — | — |
| 1997-01-15 | $9.46 | $11.38 | 18,425 | — | — |
| 1997-01-14 | $9.52 | $11.45 | 84,170 | — | — |
| 1997-01-13 | $9.46 | $11.38 | 32,244 | — | — |
| 1997-01-10 | $9.49 | $11.41 | 179,227 | — | — |
| 1997-01-09 | $9.46 | $11.38 | 104,270 | — | — |
| 1997-01-08 | $9.43 | $11.34 | 153,683 | — | — |
| 1997-01-07 | $9.34 | $11.23 | 146,564 | — | — |
| 1997-01-06 | $9.31 | $11.20 | 448,068 | — | — |
| 1997-01-03 | $9.43 | $11.34 | 191,790 | — | — |
| 1997-01-02 | $9.46 | $11.38 | 88,776 | — | — |