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 | $10.77 | $10.77 | 507,449 | — | — |
| 1997-12-30 | $10.03 | $10.03 | 308,407 | — | — |
| 1997-12-29 | $9.94 | $9.94 | 326,124 | — | — |
| 1997-12-26 | $10.12 | $10.12 | 55,119 | — | — |
| 1997-12-24 | $10.29 | $10.29 | 244,101 | — | — |
| 1997-12-23 | $10.20 | $10.20 | 383,649 | — | — |
| 1997-12-22 | $10.37 | $10.37 | 576,130 | — | — |
| 1997-12-19 | $9.72 | $9.72 | 706,492 | — | — |
| 1997-12-18 | $10.00 | $10.00 | 944,249 | — | — |
| 1997-12-17 | $9.52 | $9.52 | 456,048 | — | — |
| 1997-12-16 | $10.12 | $10.12 | 1,470,947 | — | — |
| 1997-12-15 | $8.60 | $8.60 | 376,650 | — | — |
| 1997-12-12 | $8.74 | $8.74 | 685,275 | — | — |
| 1997-12-11 | $8.80 | $8.80 | 1,022,335 | — | — |
| 1997-12-10 | $9.32 | $9.32 | 592,534 | — | — |
| 1997-12-09 | $9.66 | $9.66 | 599,534 | — | — |
| 1997-12-08 | $9.80 | $9.80 | 589,472 | — | — |
| 1997-12-05 | $9.57 | $9.57 | 1,802,101 | — | — |
| 1997-12-04 | $9.86 | $9.86 | 384,305 | — | — |
| 1997-12-03 | $9.83 | $9.83 | 372,713 | — | — |
| 1997-12-02 | $9.92 | $9.92 | 360,683 | — | — |
| 1997-12-01 | $9.83 | $9.83 | 206,261 | — | — |
| 1997-11-28 | $9.69 | $9.69 | 159,015 | — | — |
| 1997-11-26 | $9.80 | $9.80 | 178,920 | — | — |
| 1997-11-25 | $9.80 | $9.80 | 155,516 | — | — |
| 1997-11-24 | $9.69 | $9.69 | 156,828 | — | — |
| 1997-11-21 | $10.06 | $10.06 | 346,028 | — | — |
| 1997-11-20 | $9.94 | $9.94 | 583,348 | — | — |
| 1997-11-19 | $9.69 | $9.69 | 250,662 | — | — |
| 1997-11-18 | $9.77 | $9.77 | 468,953 | — | — |
| 1997-11-17 | $10.17 | $10.17 | 522,760 | — | — |
| 1997-11-14 | $9.89 | $9.89 | 1,054,926 | — | — |
| 1997-11-13 | $9.80 | $9.80 | 1,318,056 | — | — |
| 1997-11-12 | $9.54 | $9.54 | 870,757 | — | — |
| 1997-11-11 | $9.89 | $9.89 | 385,618 | — | — |
| 1997-11-10 | $10.43 | $10.43 | 115,051 | — | — |
| 1997-11-07 | $10.29 | $10.29 | 495,419 | — | — |
| 1997-11-06 | $10.72 | $10.72 | 272,317 | — | — |
| 1997-11-05 | $10.97 | $10.97 | 1,035,240 | — | — |
| 1997-11-04 | $10.89 | $10.89 | 913,190 | — | — |
| 1997-11-03 | $10.74 | $10.74 | 950,811 | — | — |
| 1997-10-31 | $10.94 | $10.94 | 879,068 | — | — |
| 1997-10-30 | $10.23 | $10.23 | 363,307 | — | — |
| 1997-10-29 | $10.46 | $10.46 | 854,133 | — | — |
| 1997-10-28 | $11.03 | $11.03 | 652,685 | — | — |
| 1997-10-27 | $10.34 | $10.34 | 216,541 | — | — |
| 1997-10-24 | $11.17 | $11.17 | 414,490 | — | — |
| 1997-10-23 | $11.37 | $11.37 | 250,006 | — | — |
| 1997-10-22 | $11.77 | $11.77 | 138,017 | — | — |
| 1997-10-21 | $11.92 | $11.92 | 509,637 | — | — |
| 1997-10-20 | $11.77 | $11.77 | 360,901 | — | — |
| 1997-10-17 | $11.32 | $11.32 | 609,814 | — | — |
| 1997-10-16 | $11.86 | $11.86 | 348,434 | — | — |
| 1997-10-15 | $12.06 | $12.06 | 125,331 | — | — |
| 1997-10-14 | $12.34 | $12.34 | 150,922 | — | — |
| 1997-10-13 | $12.60 | $12.60 | 97,771 | — | — |
| 1997-10-10 | $12.54 | $12.54 | 342,091 | — | — |
| 1997-10-09 | $12.49 | $12.49 | 159,015 | — | — |
| 1997-10-08 | $12.57 | $12.57 | 336,841 | — | — |
| 1997-10-07 | $12.43 | $12.43 | 431,551 | — | — |
| 1997-10-06 | $12.12 | $12.12 | 251,756 | — | — |
| 1997-10-03 | $12.26 | $12.26 | 229,883 | — | — |
| 1997-10-02 | $12.54 | $12.54 | 486,451 | — | — |
| 1997-10-01 | $12.06 | $12.06 | 427,176 | — | — |
| 1997-09-30 | $12.09 | $12.09 | 488,639 | — | — |
| 1997-09-29 | $12.29 | $12.29 | 155,734 | — | — |
| 1997-09-26 | $12.46 | $12.46 | 651,810 | — | — |
| 1997-09-25 | $11.97 | $11.97 | 379,712 | — | — |
| 1997-09-24 | $12.26 | $12.26 | 253,068 | — | — |
| 1997-09-23 | $11.94 | $11.94 | 232,289 | — | — |
| 1997-09-22 | $12.29 | $12.29 | 1,107,858 | — | — |
| 1997-09-19 | $11.83 | $11.83 | 501,544 | — | — |
| 1997-09-18 | $12.06 | $12.06 | 470,922 | — | — |
| 1997-09-17 | $12.12 | $12.12 | 782,391 | — | — |
| 1997-09-16 | $12.00 | $12.00 | 590,128 | — | — |
| 1997-09-15 | $11.77 | $11.77 | 174,545 | — | — |
| 1997-09-12 | $11.97 | $11.97 | 237,757 | — | — |
| 1997-09-11 | $11.86 | $11.86 | 238,195 | — | — |
| 1997-09-10 | $11.83 | $11.83 | 334,217 | — | — |
| 1997-09-09 | $12.12 | $12.12 | 329,842 | — | — |
| 1997-09-08 | $12.23 | $12.23 | 255,474 | — | — |
| 1997-09-05 | $12.03 | $12.03 | 491,045 | — | — |
| 1997-09-04 | $12.37 | $12.37 | 262,036 | — | — |
| 1997-09-03 | $12.32 | $12.32 | 451,674 | — | — |
| 1997-09-02 | $11.77 | $11.77 | 445,987 | — | — |
| 1997-08-29 | $12.23 | $12.23 | 734,270 | — | — |
| 1997-08-28 | $12.12 | $12.12 | 900,285 | — | — |
| 1997-08-27 | $11.40 | $11.40 | 723,771 | — | — |
| 1997-08-26 | $11.37 | $11.37 | 999,369 | — | — |
| 1997-08-25 | $11.32 | $11.32 | 1,016,867 | — | — |
| 1997-08-22 | $10.74 | $10.74 | 386,055 | — | — |
| 1997-08-21 | $10.77 | $10.77 | 587,504 | — | — |
| 1997-08-20 | $10.97 | $10.97 | 1,706,736 | — | — |
| 1997-08-19 | $11.14 | $11.14 | 534,572 | — | — |
| 1997-08-18 | $11.14 | $11.14 | 1,003,525 | — | — |
| 1997-08-15 | $11.17 | $11.17 | 887,599 | — | — |
| 1997-08-14 | $11.20 | $11.20 | 545,508 | — | — |
| 1997-08-13 | $11.54 | $11.54 | 339,029 | — | — |
| 1997-08-12 | $11.63 | $11.63 | 344,716 | — | — |
| 1997-08-11 | $11.54 | $11.54 | 590,128 | — | — |
| 1997-08-08 | $11.89 | $11.89 | 227,477 | — | — |
| 1997-08-07 | $12.12 | $12.12 | 535,665 | — | — |
| 1997-08-06 | $12.34 | $12.34 | 413,834 | — | — |
| 1997-08-05 | $12.60 | $12.60 | 569,131 | — | — |
| 1997-08-04 | $12.66 | $12.66 | 582,910 | — | — |
| 1997-08-01 | $12.86 | $12.86 | 783,922 | — | — |
| 1997-07-31 | $12.23 | $12.23 | 1,563,906 | — | — |
| 1997-07-30 | $12.34 | $12.34 | 1,162,103 | — | — |
| 1997-07-29 | $12.57 | $12.57 | 206,042 | — | — |
| 1997-07-28 | $12.97 | $12.97 | 89,460 | — | — |
| 1997-07-25 | $13.06 | $13.06 | 183,075 | — | — |
| 1997-07-24 | $13.23 | $13.23 | 398,741 | — | — |
| 1997-07-23 | $13.00 | $13.00 | 301,845 | — | — |
| 1997-07-22 | $13.23 | $13.23 | 600,190 | — | — |
| 1997-07-21 | $13.20 | $13.20 | 290,690 | — | — |
| 1997-07-18 | $13.57 | $13.57 | 508,324 | — | — |
| 1997-07-17 | $13.72 | $13.72 | 855,008 | — | — |
| 1997-07-16 | $14.43 | $14.43 | 462,391 | — | — |
| 1997-07-15 | $14.32 | $14.32 | 345,809 | — | — |
| 1997-07-14 | $14.23 | $14.23 | 944,687 | — | — |
| 1997-07-11 | $13.60 | $13.60 | 179,795 | — | — |
| 1997-07-10 | $13.63 | $13.63 | 234,695 | — | — |
| 1997-07-09 | $13.77 | $13.77 | 730,771 | — | — |
| 1997-07-08 | $13.43 | $13.43 | 217,634 | — | — |
| 1997-07-07 | $13.09 | $13.09 | 189,637 | — | — |
| 1997-07-03 | $13.12 | $13.12 | 137,799 | — | — |
| 1997-07-02 | $12.94 | $12.94 | 145,892 | — | — |
| 1997-07-01 | $12.92 | $12.92 | 224,853 | — | — |
| 1997-06-30 | $13.23 | $13.23 | 266,848 | — | — |
| 1997-06-27 | $13.17 | $13.17 | 403,772 | — | — |
| 1997-06-26 | $12.77 | $12.77 | 651,591 | — | — |
| 1997-06-25 | $13.17 | $13.17 | 419,083 | — | — |
| 1997-06-24 | $13.37 | $13.37 | 427,613 | — | — |
| 1997-06-23 | $12.86 | $12.86 | 318,906 | — | — |
| 1997-06-20 | $13.32 | $13.32 | 981,871 | — | — |
| 1997-06-19 | $13.37 | $13.37 | 1,028,678 | — | — |
| 1997-06-18 | $13.09 | $13.09 | 346,903 | — | — |
| 1997-06-17 | $13.09 | $13.09 | 509,418 | — | — |
| 1997-06-16 | $12.80 | $12.80 | 400,929 | — | — |
| 1997-06-13 | $12.92 | $12.92 | 388,461 | — | — |
| 1997-06-12 | $13.03 | $13.03 | 331,373 | — | — |
| 1997-06-11 | $13.03 | $13.03 | 501,106 | — | — |
| 1997-06-10 | $13.32 | $13.32 | 909,034 | — | — |
| 1997-06-09 | $13.09 | $13.09 | 556,444 | — | — |
| 1997-06-06 | $12.97 | $12.97 | 176,295 | — | — |
| 1997-06-05 | $13.03 | $13.03 | 661,434 | — | — |
| 1997-06-04 | $13.03 | $13.03 | 395,460 | — | — |
| 1997-06-03 | $13.49 | $13.49 | 876,662 | — | — |
| 1997-06-02 | $13.89 | $13.89 | 399,398 | — | — |
| 1997-05-30 | $13.37 | $13.37 | 452,330 | — | — |
| 1997-05-29 | $13.77 | $13.77 | 410,771 | — | — |
| 1997-05-28 | $14.17 | $14.17 | 1,286,340 | — | — |
| 1997-05-27 | $13.93 | $13.93 | 1,973,278 | — | — |
| 1997-05-23 | $12.46 | $12.46 | 236,095 | — | — |
| 1997-05-22 | $12.25 | $12.25 | 176,612 | — | — |
| 1997-05-21 | $12.41 | $12.41 | 301,779 | — | — |
| 1997-05-20 | $12.19 | $12.19 | 230,583 | — | — |
| 1997-05-19 | $12.14 | $12.14 | 472,650 | — | — |
| 1997-05-16 | $11.76 | $11.76 | 186,028 | — | — |
| 1997-05-15 | $12.03 | $12.03 | 325,894 | — | — |
| 1997-05-14 | $12.03 | $12.03 | 431,080 | — | — |
| 1997-05-13 | $12.08 | $12.08 | 672,917 | — | — |
| 1997-05-12 | $11.87 | $11.87 | 346,564 | — | — |
| 1997-05-09 | $11.48 | $11.48 | 95,311 | — | — |
| 1997-05-08 | $11.65 | $11.65 | 279,961 | — | — |
| 1997-05-07 | $11.43 | $11.43 | 373,435 | — | — |
| 1997-05-06 | $11.76 | $11.76 | 732,171 | — | — |
| 1997-05-05 | $11.87 | $11.87 | 1,422,772 | — | — |
| 1997-05-02 | $11.10 | $11.10 | 454,965 | — | — |
| 1997-05-01 | $10.99 | $10.99 | 988,935 | — | — |
| 1997-04-30 | $10.50 | $10.50 | 481,147 | — | — |
| 1997-04-29 | $10.12 | $10.12 | 161,684 | — | — |
| 1997-04-28 | $9.91 | $9.91 | 293,971 | — | — |
| 1997-04-25 | $9.91 | $9.91 | 134,583 | — | — |
| 1997-04-24 | $10.01 | $10.01 | 393,875 | — | — |
| 1997-04-23 | $9.74 | $9.74 | 105,186 | — | — |
| 1997-04-22 | $9.74 | $9.74 | 161,684 | — | — |
| 1997-04-21 | $9.80 | $9.80 | 184,650 | — | — |
| 1997-04-18 | $9.80 | $9.80 | 256,995 | — | — |
| 1997-04-17 | $9.85 | $9.85 | 148,823 | — | — |
| 1997-04-16 | $9.85 | $9.85 | 201,186 | — | — |
| 1997-04-15 | $9.96 | $9.96 | 383,769 | — | — |
| 1997-04-14 | $9.52 | $9.52 | 217,722 | — | — |
| 1997-04-11 | $9.69 | $9.69 | 319,463 | — | — |
| 1997-04-10 | $9.85 | $9.85 | 223,004 | — | — |
| 1997-04-09 | $10.07 | $10.07 | 153,416 | — | — |
| 1997-04-08 | $10.01 | $10.01 | 164,669 | — | — |
| 1997-04-07 | $10.12 | $10.12 | 864,457 | — | — |
| 1997-04-04 | $9.52 | $9.52 | 375,961 | — | — |
| 1997-04-03 | $9.58 | $9.58 | 233,798 | — | — |
| 1997-04-02 | $9.69 | $9.69 | 227,598 | — | — |
| 1997-04-01 | $9.36 | $9.36 | 151,349 | — | — |
| 1997-03-31 | $9.69 | $9.69 | 182,124 | — | — |
| 1997-03-27 | $9.96 | $9.96 | 316,937 | — | — |
| 1997-03-26 | $10.07 | $10.07 | 207,157 | — | — |
| 1997-03-25 | $10.07 | $10.07 | 268,708 | — | — |
| 1997-03-24 | $10.01 | $10.01 | 124,478 | — | — |
| 1997-03-21 | $9.96 | $9.96 | 376,650 | — | — |
| 1997-03-20 | $10.40 | $10.40 | 211,980 | — | — |
| 1997-03-19 | $9.85 | $9.85 | 450,831 | — | — |
| 1997-03-18 | $10.01 | $10.01 | 617,109 | — | — |
| 1997-03-17 | $10.34 | $10.34 | 153,646 | — | — |
| 1997-03-14 | $10.61 | $10.61 | 241,377 | — | — |
| 1997-03-13 | $10.50 | $10.50 | 617,568 | — | — |
| 1997-03-12 | $10.56 | $10.56 | 230,583 | — | — |
| 1997-03-11 | $11.05 | $11.05 | 690,372 | — | — |
| 1997-03-10 | $11.32 | $11.32 | 683,482 | — | — |
| 1997-03-07 | $11.21 | $11.21 | 961,376 | — | — |
| 1997-03-06 | $10.83 | $10.83 | 3,100,471 | — | — |
| 1997-03-05 | $10.89 | $10.89 | 793,721 | — | — |
| 1997-03-04 | $10.50 | $10.50 | 844,706 | — | — |
| 1997-03-03 | $10.45 | $10.45 | 1,359,844 | — | — |
| 1997-02-28 | $9.96 | $9.96 | 657,300 | — | — |
| 1997-02-27 | $10.01 | $10.01 | 875,941 | — | — |
| 1997-02-26 | $9.74 | $9.74 | 494,468 | — | — |
| 1997-02-25 | $9.96 | $9.96 | 488,496 | — | — |
| 1997-02-24 | $9.63 | $9.63 | 319,923 | — | — |
| 1997-02-21 | $9.74 | $9.74 | 160,995 | — | — |
| 1997-02-20 | $9.96 | $9.96 | 338,755 | — | — |
| 1997-02-19 | $9.96 | $9.96 | 175,004 | — | — |
| 1997-02-18 | $9.96 | $9.96 | 245,971 | — | — |
| 1997-02-14 | $10.18 | $10.18 | 321,760 | — | — |
| 1997-02-13 | $10.18 | $10.18 | 418,678 | — | — |
| 1997-02-12 | $10.29 | $10.29 | 693,357 | — | — |
| 1997-02-11 | $9.91 | $9.91 | 3,840,450 | — | — |
| 1997-02-10 | $10.34 | $10.34 | 602,410 | — | — |
| 1997-02-07 | $10.45 | $10.45 | 1,038,313 | — | — |
| 1997-02-06 | $10.23 | $10.23 | 1,897,259 | — | — |
| 1997-02-05 | $9.69 | $9.69 | 746,410 | — | — |
| 1997-02-04 | $9.85 | $9.85 | 574,391 | — | — |
| 1997-02-03 | $10.07 | $10.07 | 760,419 | — | — |
| 1997-01-31 | $10.50 | $10.50 | 1,058,294 | — | — |
| 1997-01-30 | $10.72 | $10.72 | 191,770 | — | — |
| 1997-01-29 | $10.67 | $10.67 | 461,396 | — | — |
| 1997-01-28 | $10.40 | $10.40 | 544,764 | — | — |
| 1997-01-27 | $10.67 | $10.67 | 192,689 | — | — |
| 1997-01-24 | $11.05 | $11.05 | 446,927 | — | — |
| 1997-01-23 | $11.16 | $11.16 | 755,596 | — | — |
| 1997-01-22 | $10.83 | $10.83 | 324,057 | — | — |
| 1997-01-21 | $10.67 | $10.67 | 166,277 | — | — |
| 1997-01-20 | $10.67 | $10.67 | 395,482 | — | — |
| 1997-01-17 | $10.94 | $10.94 | 567,042 | — | — |
| 1997-01-16 | $10.67 | $10.67 | 568,190 | — | — |
| 1997-01-15 | $10.67 | $10.67 | 470,812 | — | — |
| 1997-01-14 | $10.99 | $10.99 | 569,798 | — | — |
| 1997-01-13 | $10.94 | $10.94 | 723,903 | — | — |
| 1997-01-10 | $11.05 | $11.05 | 946,218 | — | — |
| 1997-01-09 | $10.56 | $10.56 | 532,362 | — | — |
| 1997-01-08 | $10.40 | $10.40 | 330,487 | — | — |
| 1997-01-07 | $10.29 | $10.29 | 200,956 | — | — |
| 1997-01-06 | $10.45 | $10.45 | 767,309 | — | — |
| 1997-01-03 | $10.12 | $10.12 | 403,980 | — | — |
| 1997-01-02 | $9.58 | $9.58 | 685,778 | — | — |