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 | $10.95 | $14.95 | 1,562,839 | — | — |
| 1997-12-30 | $10.78 | $14.73 | 1,558,166 | — | — |
| 1997-12-29 | $10.50 | $14.34 | 672,458 | — | — |
| 1997-12-26 | $10.28 | $14.04 | 143,582 | — | — |
| 1997-12-24 | $10.30 | $14.06 | 462,607 | — | — |
| 1997-12-23 | $10.40 | $14.20 | 925,214 | — | — |
| 1997-12-22 | $10.65 | $14.54 | 873,389 | — | — |
| 1997-12-19 | $10.18 | $13.90 | 1,553,494 | — | — |
| 1997-12-18 | $10.45 | $14.26 | 1,010,174 | — | — |
| 1997-12-17 | $10.93 | $14.93 | 2,229,775 | — | — |
| 1997-12-16 | $10.92 | $14.91 | 816,041 | — | — |
| 1997-12-15 | $10.92 | $14.91 | 1,277,798 | — | — |
| 1997-12-12 | $10.84 | $14.81 | 526,327 | — | — |
| 1997-12-11 | $10.81 | $14.77 | 533,974 | — | — |
| 1997-12-10 | $10.93 | $14.93 | 656,741 | — | — |
| 1997-12-09 | $11.01 | $15.03 | 1,057,327 | — | — |
| 1997-12-08 | $10.98 | $14.99 | 1,718,741 | — | — |
| 1997-12-05 | $10.92 | $14.91 | 613,411 | — | — |
| 1997-12-04 | $10.93 | $14.86 | 756,569 | — | — |
| 1997-12-03 | $10.92 | $14.84 | 1,237,442 | — | — |
| 1997-12-02 | $10.93 | $14.86 | 1,695,377 | — | — |
| 1997-12-01 | $10.92 | $14.84 | 588,348 | — | — |
| 1997-11-28 | $10.90 | $14.82 | 228,542 | — | — |
| 1997-11-26 | $10.92 | $14.84 | 985,536 | — | — |
| 1997-11-25 | $10.96 | $14.90 | 491,494 | — | — |
| 1997-11-24 | $10.84 | $14.73 | 779,933 | — | — |
| 1997-11-21 | $10.94 | $14.87 | 1,004,227 | — | — |
| 1997-11-20 | $10.93 | $14.86 | 898,027 | — | — |
| 1997-11-19 | $10.86 | $14.76 | 728,957 | — | — |
| 1997-11-18 | $10.87 | $14.77 | 988,085 | — | — |
| 1997-11-17 | $10.89 | $14.81 | 679,680 | — | — |
| 1997-11-14 | $10.81 | $14.69 | 2,093,414 | — | — |
| 1997-11-13 | $10.78 | $14.66 | 1,767,168 | — | — |
| 1997-11-12 | $10.70 | $14.55 | 1,001,678 | — | — |
| 1997-11-11 | $10.75 | $14.61 | 695,822 | — | — |
| 1997-11-10 | $10.71 | $14.56 | 1,753,574 | — | — |
| 1997-11-07 | $10.62 | $14.43 | 1,134,216 | — | — |
| 1997-11-06 | $10.88 | $14.79 | 632,952 | — | — |
| 1997-11-05 | $10.81 | $14.69 | 2,225,102 | — | — |
| 1997-11-04 | $10.78 | $14.66 | 596,419 | — | — |
| 1997-11-03 | $10.75 | $14.61 | 531,000 | — | — |
| 1997-10-31 | $10.52 | $14.30 | 1,180,944 | — | — |
| 1997-10-30 | $10.47 | $14.23 | 1,338,120 | — | — |
| 1997-10-29 | $10.48 | $14.24 | 1,495,296 | — | — |
| 1997-10-28 | $10.38 | $14.11 | 1,471,507 | — | — |
| 1997-10-27 | $10.28 | $13.98 | 989,784 | — | — |
| 1997-10-24 | $10.48 | $14.24 | 1,765,469 | — | — |
| 1997-10-23 | $10.33 | $14.04 | 1,429,877 | — | — |
| 1997-10-22 | $10.51 | $14.29 | 1,846,181 | — | — |
| 1997-10-21 | $10.67 | $14.51 | 1,572,610 | — | — |
| 1997-10-20 | $10.64 | $14.46 | 784,181 | — | — |
| 1997-10-17 | $10.53 | $14.32 | 1,169,899 | — | — |
| 1997-10-16 | $10.79 | $14.67 | 1,491,898 | — | — |
| 1997-10-15 | $10.80 | $14.68 | 1,934,539 | — | — |
| 1997-10-14 | $10.61 | $14.42 | 589,622 | — | — |
| 1997-10-13 | $10.70 | $14.54 | 225,144 | — | — |
| 1997-10-10 | $10.82 | $14.71 | 376,373 | — | — |
| 1997-10-09 | $10.79 | $14.67 | 483,422 | — | — |
| 1997-10-08 | $10.67 | $14.51 | 765,490 | — | — |
| 1997-10-07 | $11.03 | $14.99 | 830,909 | — | — |
| 1997-10-06 | $10.92 | $14.84 | 761,242 | — | — |
| 1997-10-03 | $10.98 | $14.93 | 1,182,643 | — | — |
| 1997-10-02 | $11.03 | $15.00 | 1,956,629 | — | — |
| 1997-10-01 | $11.18 | $15.20 | 1,147,810 | — | — |
| 1997-09-30 | $10.90 | $14.82 | 1,688,155 | — | — |
| 1997-09-29 | $11.02 | $14.98 | 922,666 | — | — |
| 1997-09-26 | $11.06 | $15.04 | 3,626,942 | — | — |
| 1997-09-25 | $11.06 | $15.04 | 2,961,706 | — | — |
| 1997-09-24 | $11.02 | $14.98 | 1,004,227 | — | — |
| 1997-09-23 | $11.19 | $15.21 | 1,429,877 | — | — |
| 1997-09-22 | $11.25 | $15.29 | 1,362,758 | — | — |
| 1997-09-19 | $11.27 | $15.32 | 1,082,390 | — | — |
| 1997-09-18 | $11.14 | $15.14 | 697,522 | — | — |
| 1997-09-17 | $11.03 | $15.00 | 924,365 | — | — |
| 1997-09-16 | $10.98 | $14.93 | 948,154 | — | — |
| 1997-09-15 | $10.86 | $14.76 | 593,870 | — | — |
| 1997-09-12 | $10.85 | $14.75 | 582,826 | — | — |
| 1997-09-11 | $10.76 | $14.62 | 1,087,488 | — | — |
| 1997-09-10 | $10.67 | $14.50 | 890,381 | — | — |
| 1997-09-09 | $10.72 | $14.57 | 570,931 | — | — |
| 1997-09-08 | $10.73 | $14.59 | 706,867 | — | — |
| 1997-09-05 | $10.62 | $14.43 | 922,666 | — | — |
| 1997-09-04 | $10.63 | $14.39 | 642,298 | — | — |
| 1997-09-03 | $10.56 | $14.29 | 1,380,600 | — | — |
| 1997-09-02 | $10.64 | $14.40 | 1,300,738 | — | — |
| 1997-08-29 | $10.40 | $14.08 | 529,301 | — | — |
| 1997-08-28 | $10.44 | $14.13 | 1,030,565 | — | — |
| 1997-08-27 | $10.45 | $14.14 | 1,062,850 | — | — |
| 1997-08-26 | $10.49 | $14.20 | 1,114,675 | — | — |
| 1997-08-25 | $10.50 | $14.21 | 761,242 | — | — |
| 1997-08-22 | $10.36 | $14.02 | 1,056,902 | — | — |
| 1997-08-21 | $10.48 | $14.18 | 722,160 | — | — |
| 1997-08-20 | $10.56 | $14.30 | 1,276,949 | — | — |
| 1997-08-19 | $10.46 | $14.16 | 850,450 | — | — |
| 1997-08-18 | $10.33 | $13.98 | 752,746 | — | — |
| 1997-08-15 | $10.25 | $13.87 | 964,296 | — | — |
| 1997-08-14 | $10.44 | $14.13 | 768,038 | — | — |
| 1997-08-13 | $10.41 | $14.09 | 1,515,686 | — | — |
| 1997-08-12 | $10.46 | $14.16 | 946,454 | — | — |
| 1997-08-11 | $10.63 | $14.39 | 1,062,000 | — | — |
| 1997-08-08 | $10.26 | $13.89 | 904,824 | — | — |
| 1997-08-07 | $10.56 | $14.30 | 833,458 | — | — |
| 1997-08-06 | $10.65 | $14.42 | 531,000 | — | — |
| 1997-08-05 | $10.56 | $14.30 | 550,541 | — | — |
| 1997-08-04 | $10.50 | $14.21 | 631,253 | — | — |
| 1997-08-01 | $10.50 | $14.21 | 707,717 | — | — |
| 1997-07-31 | $10.56 | $14.30 | 593,021 | — | — |
| 1997-07-30 | $10.52 | $14.24 | 457,085 | — | — |
| 1997-07-29 | $10.41 | $14.09 | 672,034 | — | — |
| 1997-07-28 | $10.36 | $14.02 | 472,378 | — | — |
| 1997-07-25 | $10.26 | $13.89 | 2,090,866 | — | — |
| 1997-07-24 | $10.27 | $13.90 | 1,828,339 | — | — |
| 1997-07-23 | $10.17 | $13.77 | 2,066,227 | — | — |
| 1997-07-22 | $10.20 | $13.80 | 1,456,214 | — | — |
| 1997-07-21 | $10.24 | $13.86 | 813,067 | — | — |
| 1997-07-18 | $10.32 | $13.97 | 748,498 | — | — |
| 1997-07-17 | $10.39 | $14.06 | 801,173 | — | — |
| 1997-07-16 | $10.42 | $14.10 | 521,654 | — | — |
| 1997-07-15 | $10.39 | $14.07 | 762,091 | — | — |
| 1997-07-14 | $10.07 | $13.63 | 466,430 | — | — |
| 1997-07-11 | $10.07 | $13.63 | 863,194 | — | — |
| 1997-07-10 | $10.05 | $13.60 | 636,350 | — | — |
| 1997-07-09 | $10.09 | $13.66 | 446,890 | — | — |
| 1997-07-08 | $10.28 | $13.92 | 562,435 | — | — |
| 1997-07-07 | $10.33 | $13.98 | 714,514 | — | — |
| 1997-07-03 | $10.20 | $13.80 | 568,382 | — | — |
| 1997-07-02 | $10.10 | $13.67 | 946,454 | — | — |
| 1997-07-01 | $9.99 | $13.52 | 1,523,333 | — | — |
| 1997-06-30 | $9.98 | $13.50 | 1,177,546 | — | — |
| 1997-06-27 | $10.00 | $13.54 | 1,139,314 | — | — |
| 1997-06-26 | $9.93 | $13.44 | 2,712,773 | — | — |
| 1997-06-25 | $9.94 | $13.45 | 1,777,363 | — | — |
| 1997-06-24 | $10.03 | $13.57 | 1,883,563 | — | — |
| 1997-06-23 | $9.84 | $13.33 | 2,493,576 | — | — |
| 1997-06-20 | $9.89 | $13.39 | 2,542,853 | — | — |
| 1997-06-19 | $10.08 | $13.64 | 1,566,662 | — | — |
| 1997-06-18 | $9.84 | $13.33 | 1,463,861 | — | — |
| 1997-06-17 | $9.50 | $12.87 | 1,834,286 | — | — |
| 1997-06-16 | $9.53 | $12.91 | 850,450 | — | — |
| 1997-06-13 | $9.64 | $13.05 | 1,249,762 | — | — |
| 1997-06-12 | $9.45 | $12.79 | 1,064,549 | — | — |
| 1997-06-11 | $9.31 | $12.61 | 886,982 | — | — |
| 1997-06-10 | $9.39 | $12.71 | 1,338,120 | — | — |
| 1997-06-09 | $9.33 | $12.63 | 643,147 | — | — |
| 1997-06-06 | $9.20 | $12.45 | 558,187 | — | — |
| 1997-06-05 | $9.17 | $12.35 | 481,723 | — | — |
| 1997-06-04 | $9.12 | $12.29 | 344,088 | — | — |
| 1997-06-03 | $9.14 | $12.31 | 390,816 | — | — |
| 1997-06-02 | $9.05 | $12.19 | 932,861 | — | — |
| 1997-05-30 | $9.20 | $12.39 | 889,531 | — | — |
| 1997-05-29 | $9.11 | $12.27 | 608,314 | — | — |
| 1997-05-28 | $9.18 | $12.37 | 1,634,630 | — | — |
| 1997-05-27 | $9.09 | $12.25 | 884,434 | — | — |
| 1997-05-23 | $9.03 | $12.17 | 950,702 | — | — |
| 1997-05-22 | $9.06 | $12.21 | 1,304,136 | — | — |
| 1997-05-21 | $8.99 | $12.11 | 1,227,672 | — | — |
| 1997-05-20 | $9.09 | $12.25 | 1,504,642 | — | — |
| 1997-05-19 | $9.03 | $12.17 | 885,283 | — | — |
| 1997-05-16 | $8.90 | $11.99 | 1,921,795 | — | — |
| 1997-05-15 | $8.99 | $12.11 | 2,021,198 | — | — |
| 1997-05-14 | $8.86 | $11.93 | 1,098,533 | — | — |
| 1997-05-13 | $8.87 | $11.95 | 1,474,056 | — | — |
| 1997-05-12 | $8.92 | $12.01 | 809,669 | — | — |
| 1997-05-09 | $8.89 | $11.97 | 1,005,077 | — | — |
| 1997-05-08 | $8.92 | $12.01 | 1,237,867 | — | — |
| 1997-05-07 | $8.81 | $11.87 | 1,548,821 | — | — |
| 1997-05-06 | $8.84 | $11.91 | 2,036,491 | — | — |
| 1997-05-05 | $8.77 | $11.81 | 2,489,328 | — | — |
| 1997-05-02 | $8.75 | $11.79 | 2,547,101 | — | — |
| 1997-05-01 | $8.62 | $11.62 | 2,220,854 | — | — |
| 1997-04-30 | $8.49 | $11.44 | 1,246,363 | — | — |
| 1997-04-29 | $8.33 | $11.22 | 1,721,290 | — | — |
| 1997-04-28 | $8.24 | $11.10 | 1,152,907 | — | — |
| 1997-04-25 | $8.24 | $11.10 | 1,068,797 | — | — |
| 1997-04-24 | $8.25 | $11.12 | 1,211,530 | — | — |
| 1997-04-23 | $8.09 | $10.90 | 858,946 | — | — |
| 1997-04-22 | $8.05 | $10.84 | 1,099,382 | — | — |
| 1997-04-21 | $7.96 | $10.72 | 1,616,789 | — | — |
| 1997-04-18 | $7.97 | $10.74 | 1,936,238 | — | — |
| 1997-04-17 | $8.20 | $11.04 | 2,243,794 | — | — |
| 1997-04-16 | $8.09 | $10.90 | 1,828,339 | — | — |
| 1997-04-15 | $7.99 | $10.76 | 2,206,411 | — | — |
| 1997-04-14 | $7.68 | $10.35 | 823,262 | — | — |
| 1997-04-11 | $7.75 | $10.45 | 1,082,390 | — | — |
| 1997-04-10 | $8.02 | $10.80 | 1,026,317 | — | — |
| 1997-04-09 | $7.94 | $10.70 | 901,426 | — | — |
| 1997-04-08 | $7.94 | $10.70 | 805,421 | — | — |
| 1997-04-07 | $7.93 | $10.68 | 3,952,339 | — | — |
| 1997-04-04 | $7.86 | $10.58 | 1,078,992 | — | — |
| 1997-04-03 | $7.74 | $10.43 | 522,504 | — | — |
| 1997-04-02 | $7.72 | $10.41 | 1,928,592 | — | — |
| 1997-04-01 | $7.84 | $10.56 | 1,151,208 | — | — |
| 1997-03-31 | $7.87 | $10.60 | 2,527,560 | — | — |
| 1997-03-27 | $7.89 | $10.62 | 1,723,838 | — | — |
| 1997-03-26 | $7.97 | $10.74 | 923,515 | — | — |
| 1997-03-25 | $8.00 | $10.78 | 1,180,944 | — | — |
| 1997-03-24 | $8.00 | $10.78 | 959,198 | — | — |
| 1997-03-21 | $8.00 | $10.78 | 3,484,210 | — | — |
| 1997-03-20 | $8.05 | $10.84 | 889,531 | — | — |
| 1997-03-19 | $8.06 | $10.86 | 1,257,408 | — | — |
| 1997-03-18 | $8.06 | $10.86 | 510,610 | — | — |
| 1997-03-17 | $8.06 | $10.86 | 1,017,821 | — | — |
| 1997-03-14 | $8.06 | $10.86 | 1,051,805 | — | — |
| 1997-03-13 | $8.08 | $10.88 | 1,191,139 | — | — |
| 1997-03-12 | $8.18 | $11.02 | 2,737,411 | — | — |
| 1997-03-11 | $8.17 | $11.00 | 1,289,693 | — | — |
| 1997-03-10 | $8.14 | $10.96 | 1,579,406 | — | — |
| 1997-03-07 | $8.11 | $10.92 | 798,624 | — | — |
| 1997-03-06 | $8.15 | $10.98 | 1,237,867 | — | — |
| 1997-03-05 | $8.18 | $10.96 | 1,028,866 | — | — |
| 1997-03-04 | $8.09 | $10.84 | 704,318 | — | — |
| 1997-03-03 | $8.18 | $10.96 | 671,184 | — | — |
| 1997-02-28 | $8.18 | $10.96 | 1,342,368 | — | — |
| 1997-02-27 | $8.15 | $10.92 | 1,142,712 | — | — |
| 1997-02-26 | $8.20 | $10.98 | 915,019 | — | — |
| 1997-02-25 | $8.24 | $11.04 | 1,483,402 | — | — |
| 1997-02-24 | $8.21 | $11.00 | 1,072,195 | — | — |
| 1997-02-21 | $8.20 | $10.98 | 1,731,485 | — | — |
| 1997-02-20 | $8.28 | $11.10 | 1,198,786 | — | — |
| 1997-02-19 | $8.28 | $11.10 | 1,118,923 | — | — |
| 1997-02-18 | $8.34 | $11.18 | 1,891,210 | — | — |
| 1997-02-14 | $8.25 | $11.06 | 1,214,928 | — | — |
| 1997-02-13 | $8.21 | $11.00 | 972,792 | — | — |
| 1997-02-12 | $8.20 | $10.98 | 1,636,330 | — | — |
| 1997-02-11 | $8.20 | $10.98 | 1,818,994 | — | — |
| 1997-02-10 | $8.00 | $10.72 | 596,419 | — | — |
| 1997-02-07 | $8.02 | $10.74 | 777,384 | — | — |
| 1997-02-06 | $7.84 | $10.51 | 1,098,533 | — | — |
| 1997-02-05 | $7.83 | $10.49 | 1,394,194 | — | — |
| 1997-02-04 | $7.86 | $10.53 | 646,546 | — | — |
| 1997-02-03 | $7.87 | $10.55 | 728,957 | — | — |
| 1997-01-31 | $7.83 | $10.49 | 2,180,923 | — | — |
| 1997-01-30 | $7.77 | $10.41 | 1,067,098 | — | — |
| 1997-01-29 | $7.69 | $10.31 | 717,912 | — | — |
| 1997-01-28 | $7.74 | $10.37 | 892,080 | — | — |
| 1997-01-27 | $7.74 | $10.37 | 754,445 | — | — |
| 1997-01-24 | $7.89 | $10.57 | 826,661 | — | — |
| 1997-01-23 | $7.97 | $10.68 | 949,003 | — | — |
| 1997-01-22 | $8.03 | $10.76 | 570,082 | — | — |
| 1997-01-21 | $8.05 | $10.78 | 915,019 | — | — |
| 1997-01-20 | $8.00 | $10.72 | 355,133 | — | — |
| 1997-01-17 | $8.05 | $10.78 | 511,459 | — | — |
| 1997-01-16 | $8.00 | $10.72 | 621,907 | — | — |
| 1997-01-15 | $7.94 | $10.64 | 886,982 | — | — |
| 1997-01-14 | $8.03 | $10.76 | 1,505,491 | — | — |
| 1997-01-13 | $8.00 | $10.72 | 1,594,699 | — | — |
| 1997-01-10 | $7.90 | $10.59 | 707,717 | — | — |
| 1997-01-09 | $7.86 | $10.53 | 598,968 | — | — |
| 1997-01-08 | $7.72 | $10.35 | 863,194 | — | — |
| 1997-01-07 | $7.74 | $10.37 | 963,446 | — | — |
| 1997-01-06 | $7.74 | $10.37 | 1,016,122 | — | — |
| 1997-01-03 | $7.78 | $10.43 | 1,508,890 | — | — |
| 1997-01-02 | $7.78 | $10.43 | 1,646,525 | — | — |