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
- 1980-03-18 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 | $17.39 | $22.76 | 8,697 | — | — |
| 1997-12-30 | $16.84 | $22.05 | 22,064 | — | — |
| 1997-12-29 | $16.45 | $21.54 | 14,172 | — | — |
| 1997-12-26 | $15.76 | $20.61 | 0 | — | — |
| 1997-12-24 | $15.76 | $20.61 | 0 | — | — |
| 1997-12-23 | $15.76 | $20.61 | 2,416 | — | — |
| 1997-12-22 | $15.37 | $20.10 | 7,569 | — | — |
| 1997-12-19 | $15.48 | $20.25 | 23,191 | — | — |
| 1997-12-18 | $15.76 | $20.61 | 2,577 | — | — |
| 1997-12-17 | $15.68 | $20.51 | 3,865 | — | — |
| 1997-12-16 | $15.52 | $20.30 | 6,120 | — | — |
| 1997-12-15 | $15.29 | $20.00 | 1,611 | — | — |
| 1997-12-12 | $15.29 | $20.00 | 4,187 | — | — |
| 1997-12-11 | $15.37 | $20.10 | 1,772 | — | — |
| 1997-12-10 | $15.68 | $20.51 | 12,079 | — | — |
| 1997-12-09 | $15.68 | $20.51 | 21,581 | — | — |
| 1997-12-08 | $15.68 | $20.51 | 15,139 | — | — |
| 1997-12-05 | $15.99 | $20.91 | 27,540 | — | — |
| 1997-12-04 | $15.45 | $20.20 | 2,577 | — | — |
| 1997-12-03 | $15.06 | $19.69 | 4,509 | — | — |
| 1997-12-02 | $15.06 | $19.69 | 2,899 | — | — |
| 1997-12-01 | $14.90 | $19.49 | 27,862 | — | — |
| 1997-11-28 | $14.82 | $19.39 | 2,094 | — | — |
| 1997-11-26 | $14.98 | $19.59 | 4,832 | — | — |
| 1997-11-25 | $14.90 | $19.49 | 21,098 | — | — |
| 1997-11-24 | $15.60 | $20.40 | 5,959 | — | — |
| 1997-11-21 | $15.45 | $20.20 | 7,408 | — | — |
| 1997-11-20 | $15.60 | $20.40 | 13,528 | — | — |
| 1997-11-19 | $15.99 | $20.91 | 7,247 | — | — |
| 1997-11-18 | $16.14 | $21.11 | 15,139 | — | — |
| 1997-11-17 | $16.30 | $21.32 | 8,697 | — | — |
| 1997-11-14 | $16.22 | $21.22 | 3,704 | — | — |
| 1997-11-13 | $16.07 | $21.01 | 9,663 | — | — |
| 1997-11-12 | $16.22 | $21.22 | 5,315 | — | — |
| 1997-11-11 | $16.76 | $21.93 | 2,094 | — | — |
| 1997-11-10 | $16.61 | $21.72 | 10,146 | — | — |
| 1997-11-07 | $16.38 | $21.42 | 11,596 | — | — |
| 1997-11-06 | $16.69 | $21.83 | 6,925 | — | — |
| 1997-11-05 | $16.30 | $21.32 | 19,326 | — | — |
| 1997-11-04 | $15.91 | $20.81 | 22,386 | — | — |
| 1997-11-03 | $15.06 | $19.69 | 9,663 | — | — |
| 1997-10-31 | $14.90 | $19.49 | 29,955 | — | — |
| 1997-10-30 | $15.06 | $19.69 | 5,798 | — | — |
| 1997-10-29 | $15.83 | $20.71 | 12,079 | — | — |
| 1997-10-28 | $15.21 | $19.90 | 31,244 | — | — |
| 1997-10-27 | $15.13 | $19.79 | 10,146 | — | — |
| 1997-10-24 | $15.68 | $20.51 | 4,832 | — | — |
| 1997-10-23 | $15.60 | $20.40 | 5,798 | — | — |
| 1997-10-22 | $15.79 | $20.66 | 9,502 | — | — |
| 1997-10-21 | $15.76 | $20.61 | 5,154 | — | — |
| 1997-10-20 | $15.60 | $20.40 | 14,495 | — | — |
| 1997-10-17 | $14.90 | $19.49 | 6,603 | — | — |
| 1997-10-16 | $15.76 | $20.61 | 12,562 | — | — |
| 1997-10-15 | $14.90 | $19.49 | 43,001 | — | — |
| 1997-10-14 | $15.06 | $19.69 | 19,809 | — | — |
| 1997-10-13 | $15.91 | $20.81 | 9,663 | — | — |
| 1997-10-10 | $16.14 | $21.11 | 16,266 | — | — |
| 1997-10-09 | $16.92 | $22.13 | 31,405 | — | — |
| 1997-10-08 | $17.15 | $22.43 | 10,146 | — | — |
| 1997-10-07 | $17.23 | $22.54 | 23,674 | — | — |
| 1997-10-06 | $16.61 | $21.72 | 17,877 | — | — |
| 1997-10-03 | $16.07 | $21.01 | 26,896 | — | — |
| 1997-10-02 | $15.37 | $20.10 | 13,689 | — | — |
| 1997-10-01 | $15.06 | $19.68 | 29,472 | — | — |
| 1997-09-30 | $14.95 | $19.54 | 37,203 | — | — |
| 1997-09-29 | $14.28 | $18.66 | 15,944 | — | — |
| 1997-09-26 | $14.02 | $18.32 | 3,382 | — | — |
| 1997-09-25 | $13.82 | $18.05 | 8,455 | — | — |
| 1997-09-24 | $14.07 | $18.39 | 8,214 | — | — |
| 1997-09-23 | $14.28 | $18.66 | 7,247 | — | — |
| 1997-09-22 | $14.28 | $18.66 | 7,972 | — | — |
| 1997-09-19 | $14.07 | $18.39 | 12,320 | — | — |
| 1997-09-18 | $14.07 | $18.39 | 9,905 | — | — |
| 1997-09-17 | $13.61 | $17.78 | 7,730 | — | — |
| 1997-09-16 | $13.51 | $17.65 | 13,528 | — | — |
| 1997-09-15 | $13.45 | $17.58 | 35,995 | — | — |
| 1997-09-12 | $13.14 | $17.18 | 12,562 | — | — |
| 1997-09-11 | $13.04 | $17.04 | 242 | — | — |
| 1997-09-10 | $13.09 | $17.11 | 17,877 | — | — |
| 1997-09-09 | $13.14 | $17.18 | 13,770 | — | — |
| 1997-09-08 | $12.83 | $16.77 | 62,568 | — | — |
| 1997-09-05 | $13.51 | $17.65 | 9,905 | — | — |
| 1997-09-04 | $13.66 | $17.85 | 22,467 | — | — |
| 1997-09-03 | $13.40 | $17.51 | 13,770 | — | — |
| 1997-09-02 | $13.56 | $17.72 | 10,629 | — | — |
| 1997-08-29 | $13.40 | $17.51 | 9,663 | — | — |
| 1997-08-28 | $13.71 | $17.92 | 28,989 | — | — |
| 1997-08-27 | $13.87 | $18.12 | 14,495 | — | — |
| 1997-08-26 | $13.82 | $18.05 | 36,478 | — | — |
| 1997-08-25 | $13.82 | $18.05 | 22,225 | — | — |
| 1997-08-22 | $13.45 | $17.58 | 41,310 | — | — |
| 1997-08-21 | $13.51 | $17.65 | 47,832 | — | — |
| 1997-08-20 | $14.28 | $18.66 | 100,737 | — | — |
| 1997-08-19 | $12.99 | $16.97 | 27,298 | — | — |
| 1997-08-18 | $12.83 | $16.77 | 51,214 | — | — |
| 1997-08-15 | $12.00 | $15.69 | 11,354 | — | — |
| 1997-08-14 | $11.95 | $15.62 | 3,865 | — | — |
| 1997-08-13 | $11.95 | $15.62 | 3,865 | — | — |
| 1997-08-12 | $12.00 | $15.69 | 3,140 | — | — |
| 1997-08-11 | $11.90 | $15.55 | 9,663 | — | — |
| 1997-08-08 | $12.21 | $15.96 | 11,596 | — | — |
| 1997-08-07 | $12.37 | $16.16 | 6,281 | — | — |
| 1997-08-06 | $12.37 | $16.16 | 4,590 | — | — |
| 1997-08-05 | $12.29 | $16.06 | 21,983 | — | — |
| 1997-08-04 | $12.16 | $15.89 | 11,837 | — | — |
| 1997-08-01 | $12.26 | $16.03 | 14,978 | — | — |
| 1997-07-31 | $12.21 | $15.96 | 12,079 | — | — |
| 1997-07-30 | $12.31 | $16.09 | 5,556 | — | — |
| 1997-07-29 | $12.26 | $16.03 | 10,871 | — | — |
| 1997-07-28 | $12.11 | $15.82 | 10,388 | — | — |
| 1997-07-25 | $12.11 | $15.82 | 19,326 | — | — |
| 1997-07-24 | $12.11 | $15.82 | 20,534 | — | — |
| 1997-07-23 | $12.42 | $16.23 | 8,697 | — | — |
| 1997-07-22 | $12.42 | $16.23 | 7,730 | — | — |
| 1997-07-21 | $12.47 | $16.30 | 14,253 | — | — |
| 1997-07-18 | $12.63 | $16.50 | 55,079 | — | — |
| 1997-07-17 | $12.47 | $16.30 | 65,950 | — | — |
| 1997-07-16 | $12.13 | $15.86 | 27,540 | — | — |
| 1997-07-15 | $12.42 | $16.23 | 33,096 | — | — |
| 1997-07-14 | $12.42 | $16.23 | 84,310 | — | — |
| 1997-07-11 | $12.42 | $16.23 | 16,669 | — | — |
| 1997-07-10 | $12.42 | $16.23 | 13,045 | — | — |
| 1997-07-09 | $12.42 | $16.23 | 16,910 | — | — |
| 1997-07-08 | $12.42 | $16.23 | 64,259 | — | — |
| 1997-07-07 | $12.52 | $16.36 | 114,507 | — | — |
| 1997-07-03 | $11.18 | $14.61 | 45,658 | — | — |
| 1997-07-02 | $11.12 | $14.54 | 10,388 | — | — |
| 1997-07-01 | $10.81 | $14.13 | 4,107 | — | — |
| 1997-06-30 | $10.71 | $14.00 | 6,039 | — | — |
| 1997-06-27 | $10.45 | $13.66 | 6,523 | — | — |
| 1997-06-26 | $10.35 | $13.52 | 6,523 | — | — |
| 1997-06-25 | $10.30 | $13.44 | 35,270 | — | — |
| 1997-06-24 | $10.30 | $13.44 | 13,528 | — | — |
| 1997-06-23 | $10.35 | $13.51 | 2,657 | — | — |
| 1997-06-20 | $10.30 | $13.44 | 15,944 | — | — |
| 1997-06-19 | $10.40 | $13.58 | 12,562 | — | — |
| 1997-06-18 | $10.09 | $13.17 | 2,657 | — | — |
| 1997-06-17 | $10.14 | $13.24 | 12,562 | — | — |
| 1997-06-16 | $9.93 | $12.97 | 7,972 | — | — |
| 1997-06-13 | $9.93 | $12.97 | 24,399 | — | — |
| 1997-06-12 | $9.83 | $12.83 | 9,421 | — | — |
| 1997-06-11 | $9.57 | $12.50 | 21,259 | — | — |
| 1997-06-10 | $9.49 | $12.40 | 33,096 | — | — |
| 1997-06-09 | $8.95 | $11.69 | 6,523 | — | — |
| 1997-06-06 | $8.80 | $11.48 | 9,421 | — | — |
| 1997-06-05 | $8.64 | $11.28 | 7,489 | — | — |
| 1997-06-04 | $8.69 | $11.35 | 7,730 | — | — |
| 1997-06-03 | $8.74 | $11.42 | 85,277 | — | — |
| 1997-06-02 | $8.59 | $11.21 | 12,804 | — | — |
| 1997-05-30 | $8.64 | $11.28 | 19,568 | — | — |
| 1997-05-29 | $8.64 | $11.28 | 28,748 | — | — |
| 1997-05-28 | $8.69 | $11.35 | 28,748 | — | — |
| 1997-05-27 | $8.74 | $11.42 | 71,507 | — | — |
| 1997-05-23 | $7.76 | $10.13 | 53,388 | — | — |
| 1997-05-22 | $7.30 | $9.52 | 28,264 | — | — |
| 1997-05-21 | $6.52 | $8.51 | 56,770 | — | — |
| 1997-05-20 | $6.47 | $8.44 | 242 | — | — |
| 1997-05-19 | $6.52 | $8.51 | 7,247 | — | — |
| 1997-05-16 | $6.36 | $8.31 | 2,657 | — | — |
| 1997-05-15 | $6.42 | $8.38 | 2,416 | — | — |
| 1997-05-14 | $6.47 | $8.44 | 4,348 | — | — |
| 1997-05-13 | $6.62 | $8.65 | 11,354 | — | — |
| 1997-05-12 | $6.52 | $8.51 | 6,523 | — | — |
| 1997-05-09 | $6.31 | $8.24 | 9,905 | — | — |
| 1997-05-08 | $6.52 | $8.51 | 10,388 | — | — |
| 1997-05-07 | $6.62 | $8.65 | 10,629 | — | — |
| 1997-05-06 | $6.57 | $8.58 | 11,113 | — | — |
| 1997-05-05 | $6.31 | $8.24 | 9,180 | — | — |
| 1997-05-02 | $6.31 | $8.24 | 14,736 | — | — |
| 1997-05-01 | $6.21 | $8.11 | 73,198 | — | — |
| 1997-04-30 | $6.21 | $8.11 | 11,596 | — | — |
| 1997-04-29 | $6.26 | $8.17 | 35,753 | — | — |
| 1997-04-28 | $6.21 | $8.11 | 2,899 | — | — |
| 1997-04-25 | $6.21 | $8.11 | 1,449 | — | — |
| 1997-04-24 | $6.26 | $8.17 | 63,293 | — | — |
| 1997-04-23 | $5.90 | $7.70 | 12,804 | — | — |
| 1997-04-22 | $6.26 | $8.17 | 0 | — | — |
| 1997-04-21 | $6.26 | $8.17 | 1,449 | — | — |
| 1997-04-18 | $6.31 | $8.24 | 0 | — | — |
| 1997-04-17 | $6.31 | $8.24 | 3,865 | — | — |
| 1997-04-16 | $6.31 | $8.24 | 725 | — | — |
| 1997-04-15 | $6.31 | $8.24 | 17,877 | — | — |
| 1997-04-14 | $6.42 | $8.38 | 0 | — | — |
| 1997-04-11 | $6.42 | $8.38 | 1,933 | — | — |
| 1997-04-10 | $6.42 | $8.38 | 155,575 | — | — |
| 1997-04-09 | $6.47 | $8.44 | 7,972 | — | — |
| 1997-04-08 | $6.62 | $8.65 | 7,972 | — | — |
| 1997-04-07 | $6.73 | $8.78 | 3,140 | — | — |
| 1997-04-04 | $6.57 | $8.58 | 4,348 | — | — |
| 1997-04-03 | $6.52 | $8.51 | 0 | — | — |
| 1997-04-02 | $6.52 | $8.51 | 3,624 | — | — |
| 1997-04-01 | $6.52 | $8.51 | 19,326 | — | — |
| 1997-03-31 | $6.67 | $8.71 | 5,315 | — | — |
| 1997-03-27 | $6.99 | $9.12 | 22,708 | — | — |
| 1997-03-26 | $6.99 | $9.12 | 8,455 | — | — |
| 1997-03-25 | $6.93 | $9.04 | 3,624 | — | — |
| 1997-03-24 | $7.04 | $9.17 | 1,933 | — | — |
| 1997-03-21 | $7.09 | $9.24 | 24,882 | — | — |
| 1997-03-20 | $7.04 | $9.17 | 9,905 | — | — |
| 1997-03-19 | $7.19 | $9.38 | 38,652 | — | — |
| 1997-03-18 | $7.19 | $9.38 | 1,208 | — | — |
| 1997-03-17 | $7.19 | $9.38 | 1,449 | — | — |
| 1997-03-14 | $7.14 | $9.31 | 49,523 | — | — |
| 1997-03-13 | $7.14 | $9.31 | 37,928 | — | — |
| 1997-03-12 | $7.04 | $9.17 | 11,837 | — | — |
| 1997-03-11 | $7.19 | $9.38 | 7,730 | — | — |
| 1997-03-10 | $7.19 | $9.38 | 29,472 | — | — |
| 1997-03-07 | $6.99 | $9.11 | 19,568 | — | — |
| 1997-03-06 | $6.67 | $8.70 | 1,449 | — | — |
| 1997-03-05 | $6.67 | $8.70 | 0 | — | — |
| 1997-03-04 | $6.67 | $8.70 | 16,186 | — | — |
| 1997-03-03 | $6.36 | $8.30 | 18,118 | — | — |
| 1997-02-28 | $6.31 | $8.23 | 8,938 | — | — |
| 1997-02-27 | $6.42 | $8.36 | 483 | — | — |
| 1997-02-26 | $6.42 | $8.36 | 9,905 | — | — |
| 1997-02-25 | $6.36 | $8.30 | 242 | — | — |
| 1997-02-24 | $6.36 | $8.30 | 20,051 | — | — |
| 1997-02-21 | $6.31 | $8.23 | 8,938 | — | — |
| 1997-02-20 | $6.31 | $8.23 | 3,140 | — | — |
| 1997-02-19 | $6.42 | $8.36 | 0 | — | — |
| 1997-02-18 | $6.42 | $8.36 | 5,315 | — | — |
| 1997-02-14 | $6.16 | $8.03 | 5,798 | — | — |
| 1997-02-13 | $6.31 | $8.23 | 0 | — | — |
| 1997-02-12 | $6.31 | $8.23 | 1,208 | — | — |
| 1997-02-11 | $6.42 | $8.36 | 966 | — | — |
| 1997-02-10 | $6.42 | $8.36 | 242 | — | — |
| 1997-02-07 | $6.42 | $8.36 | 1,933 | — | — |
| 1997-02-06 | $6.52 | $8.50 | 4,590 | — | — |
| 1997-02-05 | $6.57 | $8.57 | 3,865 | — | — |
| 1997-02-04 | $6.67 | $8.70 | 9,421 | — | — |
| 1997-02-03 | $6.67 | $8.70 | 13,528 | — | — |
| 1997-01-31 | $6.11 | $7.96 | 8,214 | — | — |
| 1997-01-30 | $6.16 | $8.03 | 1,449 | — | — |
| 1997-01-29 | $6.21 | $8.09 | 0 | — | — |
| 1997-01-28 | $6.21 | $8.09 | 483 | — | — |
| 1997-01-27 | $6.21 | $8.09 | 2,899 | — | — |
| 1997-01-24 | $6.21 | $8.09 | 4,107 | — | — |
| 1997-01-23 | $6.11 | $7.96 | 8,938 | — | — |
| 1997-01-22 | $6.05 | $7.89 | 2,416 | — | — |
| 1997-01-21 | $6.11 | $7.96 | 1,449 | — | — |
| 1997-01-20 | $6.00 | $7.82 | 1,691 | — | — |
| 1997-01-17 | $6.00 | $7.82 | 21,983 | — | — |
| 1997-01-16 | $6.16 | $8.03 | 2,416 | — | — |
| 1997-01-15 | $6.16 | $8.03 | 5,315 | — | — |
| 1997-01-14 | $6.11 | $7.96 | 2,416 | — | — |
| 1997-01-13 | $6.05 | $7.89 | 3,865 | — | — |
| 1997-01-10 | $5.95 | $7.76 | 1,208 | — | — |
| 1997-01-09 | $6.00 | $7.82 | 43,484 | — | — |
| 1997-01-08 | $6.05 | $7.89 | 0 | — | — |
| 1997-01-07 | $6.05 | $7.89 | 25,607 | — | — |
| 1997-01-06 | $5.90 | $7.69 | 3,865 | — | — |
| 1997-01-03 | $5.80 | $7.55 | 21,259 | — | — |
| 1997-01-02 | $5.64 | $7.35 | 43,725 | — | — |