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 | $10.12 | 1,130,175 | — | — |
| 1997-12-30 | $9.14 | $9.94 | 1,363,725 | — | — |
| 1997-12-29 | $9.11 | $9.91 | 1,178,550 | — | — |
| 1997-12-26 | $9.00 | $9.77 | 232,875 | — | — |
| 1997-12-24 | $8.97 | $9.74 | 452,925 | — | — |
| 1997-12-23 | $9.03 | $9.80 | 881,775 | — | — |
| 1997-12-22 | $8.81 | $9.56 | 1,135,575 | — | — |
| 1997-12-19 | $8.64 | $9.38 | 1,142,550 | — | — |
| 1997-12-18 | $8.83 | $9.59 | 1,373,175 | — | — |
| 1997-12-17 | $9.11 | $9.89 | 1,501,650 | — | — |
| 1997-12-16 | $8.94 | $9.71 | 928,125 | — | — |
| 1997-12-15 | $8.64 | $9.38 | 1,383,975 | — | — |
| 1997-12-12 | $8.58 | $9.32 | 1,786,950 | — | — |
| 1997-12-11 | $8.44 | $9.17 | 3,091,500 | — | — |
| 1997-12-10 | $8.67 | $9.41 | 5,364,900 | — | — |
| 1997-12-09 | $9.36 | $10.16 | 1,271,700 | — | — |
| 1997-12-08 | $9.78 | $10.62 | 1,053,225 | — | — |
| 1997-12-05 | $9.92 | $10.77 | 1,066,050 | — | — |
| 1997-12-04 | $10.14 | $11.01 | 609,075 | — | — |
| 1997-12-03 | $10.14 | $11.01 | 410,175 | — | — |
| 1997-12-02 | $10.17 | $11.04 | 574,875 | — | — |
| 1997-12-01 | $10.03 | $10.89 | 1,132,425 | — | — |
| 1997-11-28 | $9.86 | $10.71 | 342,675 | — | — |
| 1997-11-26 | $9.86 | $10.71 | 1,862,775 | — | — |
| 1997-11-25 | $10.19 | $11.07 | 1,464,975 | — | — |
| 1997-11-24 | $10.36 | $11.25 | 1,217,250 | — | — |
| 1997-11-21 | $10.31 | $11.19 | 1,375,650 | — | — |
| 1997-11-20 | $10.33 | $11.22 | 806,850 | — | — |
| 1997-11-19 | $10.11 | $10.98 | 746,100 | — | — |
| 1997-11-18 | $10.28 | $11.16 | 831,825 | — | — |
| 1997-11-17 | $10.36 | $11.25 | 668,925 | — | — |
| 1997-11-14 | $10.67 | $11.58 | 1,355,625 | — | — |
| 1997-11-13 | $10.31 | $11.19 | 1,138,500 | — | — |
| 1997-11-12 | $10.56 | $11.46 | 971,325 | — | — |
| 1997-11-11 | $10.61 | $11.52 | 1,298,475 | — | — |
| 1997-11-10 | $10.61 | $11.52 | 1,557,675 | — | — |
| 1997-11-07 | $10.22 | $11.10 | 1,292,175 | — | — |
| 1997-11-06 | $10.58 | $11.49 | 1,416,375 | — | — |
| 1997-11-05 | $10.61 | $11.52 | 2,370,375 | — | — |
| 1997-11-04 | $10.11 | $10.98 | 882,000 | — | — |
| 1997-11-03 | $10.00 | $10.86 | 1,034,550 | — | — |
| 1997-10-31 | $9.72 | $10.56 | 765,675 | — | — |
| 1997-10-30 | $9.67 | $10.49 | 754,425 | — | — |
| 1997-10-29 | $9.89 | $10.74 | 936,000 | — | — |
| 1997-10-28 | $10.22 | $11.10 | 2,883,150 | — | — |
| 1997-10-27 | $9.58 | $10.40 | 1,977,750 | — | — |
| 1997-10-24 | $10.61 | $11.52 | 843,750 | — | — |
| 1997-10-23 | $10.78 | $11.70 | 1,079,775 | — | — |
| 1997-10-22 | $11.00 | $11.94 | 1,208,025 | — | — |
| 1997-10-21 | $10.78 | $11.70 | 1,180,800 | — | — |
| 1997-10-20 | $10.86 | $11.79 | 661,950 | — | — |
| 1997-10-17 | $10.72 | $11.64 | 1,059,975 | — | — |
| 1997-10-16 | $10.89 | $11.82 | 2,112,750 | — | — |
| 1997-10-15 | $10.72 | $11.64 | 860,175 | — | — |
| 1997-10-14 | $11.11 | $12.06 | 1,750,725 | — | — |
| 1997-10-13 | $10.56 | $11.46 | 676,575 | — | — |
| 1997-10-10 | $10.89 | $11.82 | 2,709,675 | — | — |
| 1997-10-09 | $10.69 | $11.61 | 1,600,425 | — | — |
| 1997-10-08 | $10.75 | $11.67 | 1,820,025 | — | — |
| 1997-10-07 | $10.19 | $11.07 | 980,775 | — | — |
| 1997-10-06 | $10.14 | $11.01 | 1,017,675 | — | — |
| 1997-10-03 | $10.00 | $10.86 | 742,050 | — | — |
| 1997-10-02 | $10.06 | $10.92 | 520,875 | — | — |
| 1997-10-01 | $10.19 | $11.07 | 1,759,725 | — | — |
| 1997-09-30 | $9.97 | $10.83 | 743,400 | — | — |
| 1997-09-29 | $9.86 | $10.71 | 972,000 | — | — |
| 1997-09-26 | $10.00 | $10.86 | 675,675 | — | — |
| 1997-09-25 | $10.11 | $10.96 | 1,341,000 | — | — |
| 1997-09-24 | $10.06 | $10.90 | 1,894,050 | — | — |
| 1997-09-23 | $10.36 | $11.23 | 843,750 | — | — |
| 1997-09-22 | $10.64 | $11.53 | 1,165,050 | — | — |
| 1997-09-19 | $10.81 | $11.71 | 3,027,150 | — | — |
| 1997-09-18 | $10.56 | $11.44 | 1,021,950 | — | — |
| 1997-09-17 | $10.61 | $11.50 | 1,281,825 | — | — |
| 1997-09-16 | $10.64 | $11.53 | 2,503,350 | — | — |
| 1997-09-15 | $10.50 | $11.38 | 1,456,650 | — | — |
| 1997-09-12 | $10.08 | $10.93 | 1,003,050 | — | — |
| 1997-09-11 | $9.94 | $10.78 | 2,001,375 | — | — |
| 1997-09-10 | $10.03 | $10.87 | 791,550 | — | — |
| 1997-09-09 | $10.25 | $11.11 | 1,143,900 | — | — |
| 1997-09-08 | $10.31 | $11.17 | 899,550 | — | — |
| 1997-09-05 | $10.33 | $11.20 | 1,346,175 | — | — |
| 1997-09-04 | $10.36 | $11.23 | 2,150,100 | — | — |
| 1997-09-03 | $10.22 | $11.08 | 4,671,000 | — | — |
| 1997-09-02 | $9.67 | $10.48 | 1,740,150 | — | — |
| 1997-08-29 | $9.44 | $10.24 | 956,700 | — | — |
| 1997-08-28 | $9.36 | $10.15 | 1,186,875 | — | — |
| 1997-08-27 | $9.44 | $10.24 | 1,341,000 | — | — |
| 1997-08-26 | $8.94 | $9.69 | 1,260,450 | — | — |
| 1997-08-25 | $9.22 | $9.99 | 871,425 | — | — |
| 1997-08-22 | $9.44 | $10.24 | 1,577,700 | — | — |
| 1997-08-21 | $9.56 | $10.36 | 2,355,975 | — | — |
| 1997-08-20 | $9.64 | $10.45 | 3,085,875 | — | — |
| 1997-08-19 | $9.11 | $9.87 | 2,701,575 | — | — |
| 1997-08-18 | $8.72 | $9.45 | 1,241,325 | — | — |
| 1997-08-15 | $8.78 | $9.51 | 2,017,350 | — | — |
| 1997-08-14 | $9.17 | $9.93 | 1,117,350 | — | — |
| 1997-08-13 | $9.33 | $10.12 | 1,606,500 | — | — |
| 1997-08-12 | $9.17 | $9.93 | 1,686,150 | — | — |
| 1997-08-11 | $9.42 | $10.21 | 3,236,175 | — | — |
| 1997-08-08 | $9.28 | $10.06 | 2,683,800 | — | — |
| 1997-08-07 | $9.19 | $9.96 | 1,953,675 | — | — |
| 1997-08-06 | $9.11 | $9.87 | 5,536,575 | — | — |
| 1997-08-05 | $9.28 | $10.06 | 6,852,150 | — | — |
| 1997-08-04 | $7.97 | $8.64 | 2,639,250 | — | — |
| 1997-08-01 | $8.00 | $8.67 | 2,922,525 | — | — |
| 1997-07-31 | $7.50 | $8.13 | 1,140,975 | — | — |
| 1997-07-30 | $7.81 | $8.46 | 1,190,250 | — | — |
| 1997-07-29 | $7.67 | $8.31 | 1,231,200 | — | — |
| 1997-07-28 | $7.81 | $8.46 | 2,968,200 | — | — |
| 1997-07-25 | $7.42 | $8.04 | 1,189,125 | — | — |
| 1997-07-24 | $7.42 | $8.04 | 1,511,775 | — | — |
| 1997-07-23 | $7.28 | $7.89 | 2,698,200 | — | — |
| 1997-07-22 | $6.83 | $7.41 | 669,825 | — | — |
| 1997-07-21 | $6.72 | $7.29 | 929,025 | — | — |
| 1997-07-18 | $6.89 | $7.47 | 726,975 | — | — |
| 1997-07-17 | $6.97 | $7.56 | 873,675 | — | — |
| 1997-07-16 | $7.11 | $7.71 | 778,050 | — | — |
| 1997-07-15 | $7.08 | $7.68 | 689,625 | — | — |
| 1997-07-14 | $7.17 | $7.77 | 498,150 | — | — |
| 1997-07-11 | $7.14 | $7.74 | 1,097,775 | — | — |
| 1997-07-10 | $7.22 | $7.83 | 2,644,875 | — | — |
| 1997-07-09 | $6.78 | $7.35 | 1,516,725 | — | — |
| 1997-07-08 | $6.64 | $7.20 | 525,825 | — | — |
| 1997-07-07 | $6.67 | $7.23 | 711,675 | — | — |
| 1997-07-03 | $6.69 | $7.26 | 387,900 | — | — |
| 1997-07-02 | $6.61 | $7.16 | 634,500 | — | — |
| 1997-07-01 | $6.64 | $7.20 | 731,025 | — | — |
| 1997-06-30 | $6.56 | $7.10 | 938,025 | — | — |
| 1997-06-27 | $6.56 | $7.10 | 630,900 | — | — |
| 1997-06-26 | $6.64 | $7.20 | 662,400 | — | — |
| 1997-06-25 | $6.64 | $7.18 | 2,065,275 | — | — |
| 1997-06-24 | $6.86 | $7.42 | 738,225 | — | — |
| 1997-06-23 | $6.78 | $7.33 | 737,550 | — | — |
| 1997-06-20 | $7.00 | $7.57 | 987,075 | — | — |
| 1997-06-19 | $7.00 | $7.57 | 745,200 | — | — |
| 1997-06-18 | $6.83 | $7.39 | 583,200 | — | — |
| 1997-06-17 | $6.89 | $7.45 | 1,090,575 | — | — |
| 1997-06-16 | $6.89 | $7.45 | 1,237,950 | — | — |
| 1997-06-13 | $7.06 | $7.63 | 1,181,475 | — | — |
| 1997-06-12 | $7.28 | $7.87 | 2,497,275 | — | — |
| 1997-06-11 | $7.22 | $7.81 | 4,986,000 | — | — |
| 1997-06-10 | $6.67 | $7.21 | 540,450 | — | — |
| 1997-06-09 | $6.61 | $7.15 | 430,650 | — | — |
| 1997-06-06 | $6.67 | $7.21 | 535,275 | — | — |
| 1997-06-05 | $6.67 | $7.21 | 560,925 | — | — |
| 1997-06-04 | $6.61 | $7.15 | 372,600 | — | — |
| 1997-06-03 | $6.56 | $7.09 | 720,900 | — | — |
| 1997-06-02 | $6.67 | $7.21 | 692,775 | — | — |
| 1997-05-30 | $6.72 | $7.27 | 1,138,275 | — | — |
| 1997-05-29 | $6.56 | $7.09 | 535,500 | — | — |
| 1997-05-28 | $6.50 | $7.03 | 724,950 | — | — |
| 1997-05-27 | $6.50 | $7.03 | 636,075 | — | — |
| 1997-05-23 | $6.50 | $7.03 | 1,132,650 | — | — |
| 1997-05-22 | $6.50 | $7.03 | 1,279,575 | — | — |
| 1997-05-21 | $6.39 | $6.91 | 948,825 | — | — |
| 1997-05-20 | $6.28 | $6.79 | 1,096,200 | — | — |
| 1997-05-19 | $6.22 | $6.73 | 849,600 | — | — |
| 1997-05-16 | $6.06 | $6.55 | 888,975 | — | — |
| 1997-05-15 | $6.06 | $6.55 | 811,800 | — | — |
| 1997-05-14 | $6.00 | $6.49 | 2,221,650 | — | — |
| 1997-05-13 | $5.89 | $6.37 | 757,575 | — | — |
| 1997-05-12 | $5.94 | $6.43 | 792,000 | — | — |
| 1997-05-09 | $6.06 | $6.55 | 812,475 | — | — |
| 1997-05-08 | $6.06 | $6.55 | 752,400 | — | — |
| 1997-05-07 | $5.94 | $6.43 | 1,051,875 | — | — |
| 1997-05-06 | $5.94 | $6.43 | 2,149,200 | — | — |
| 1997-05-05 | $5.94 | $6.43 | 2,114,775 | — | — |
| 1997-05-02 | $5.61 | $6.06 | 2,228,175 | — | — |
| 1997-05-01 | $5.39 | $5.82 | 2,212,200 | — | — |
| 1997-04-30 | $5.33 | $5.76 | 2,438,325 | — | — |
| 1997-04-29 | $5.50 | $5.94 | 889,650 | — | — |
| 1997-04-28 | $5.50 | $5.94 | 438,975 | — | — |
| 1997-04-25 | $5.56 | $6.00 | 1,370,475 | — | — |
| 1997-04-24 | $5.56 | $6.00 | 2,563,875 | — | — |
| 1997-04-23 | $5.89 | $6.37 | 5,726,475 | — | — |
| 1997-04-22 | $5.72 | $6.18 | 4,956,975 | — | — |
| 1997-04-21 | $5.11 | $5.52 | 1,620,450 | — | — |
| 1997-04-18 | $5.39 | $5.82 | 491,400 | — | — |
| 1997-04-17 | $5.44 | $5.88 | 793,350 | — | — |
| 1997-04-16 | $5.44 | $5.88 | 912,600 | — | — |
| 1997-04-15 | $5.56 | $6.00 | 1,530,450 | — | — |
| 1997-04-14 | $5.33 | $5.76 | 917,775 | — | — |
| 1997-04-11 | $5.33 | $5.76 | 781,425 | — | — |
| 1997-04-10 | $5.39 | $5.82 | 1,528,650 | — | — |
| 1997-04-09 | $5.44 | $5.88 | 1,163,475 | — | — |
| 1997-04-08 | $5.56 | $6.00 | 2,397,375 | — | — |
| 1997-04-07 | $5.50 | $5.94 | 2,695,725 | — | — |
| 1997-04-04 | $5.50 | $5.94 | 1,648,575 | — | — |
| 1997-04-03 | $5.50 | $5.94 | 2,850,300 | — | — |
| 1997-04-02 | $5.50 | $5.94 | 3,931,425 | — | — |
| 1997-04-01 | $5.61 | $6.06 | 6,494,625 | — | — |
| 1997-03-31 | $6.61 | $7.15 | 866,475 | — | — |
| 1997-03-27 | $6.61 | $7.15 | 1,213,650 | — | — |
| 1997-03-26 | $6.78 | $7.33 | 470,475 | — | — |
| 1997-03-25 | $6.94 | $7.49 | 1,309,275 | — | — |
| 1997-03-24 | $6.72 | $7.25 | 481,050 | — | — |
| 1997-03-21 | $6.72 | $7.25 | 1,325,475 | — | — |
| 1997-03-20 | $6.72 | $7.25 | 1,854,225 | — | — |
| 1997-03-19 | $7.00 | $7.55 | 645,075 | — | — |
| 1997-03-18 | $7.11 | $7.67 | 533,025 | — | — |
| 1997-03-17 | $7.22 | $7.79 | 1,035,225 | — | — |
| 1997-03-14 | $7.33 | $7.91 | 577,350 | — | — |
| 1997-03-13 | $7.28 | $7.85 | 967,500 | — | — |
| 1997-03-12 | $7.50 | $8.09 | 536,400 | — | — |
| 1997-03-11 | $7.61 | $8.21 | 704,025 | — | — |
| 1997-03-10 | $7.72 | $8.33 | 1,033,200 | — | — |
| 1997-03-07 | $7.50 | $8.09 | 470,925 | — | — |
| 1997-03-06 | $7.50 | $8.09 | 760,275 | — | — |
| 1997-03-05 | $7.50 | $8.09 | 1,136,025 | — | — |
| 1997-03-04 | $7.39 | $7.97 | 489,375 | — | — |
| 1997-03-03 | $7.44 | $8.03 | 734,175 | — | — |
| 1997-02-28 | $7.44 | $8.03 | 782,100 | — | — |
| 1997-02-27 | $7.39 | $7.97 | 580,275 | — | — |
| 1997-02-26 | $7.50 | $8.09 | 894,600 | — | — |
| 1997-02-25 | $7.67 | $8.27 | 1,869,300 | — | — |
| 1997-02-24 | $7.33 | $7.91 | 794,025 | — | — |
| 1997-02-21 | $7.22 | $7.79 | 391,050 | — | — |
| 1997-02-20 | $7.11 | $7.67 | 375,750 | — | — |
| 1997-02-19 | $7.39 | $7.97 | 698,175 | — | — |
| 1997-02-18 | $7.50 | $8.09 | 1,400,625 | — | — |
| 1997-02-14 | $7.11 | $7.67 | 811,800 | — | — |
| 1997-02-13 | $7.22 | $7.79 | 680,850 | — | — |
| 1997-02-12 | $7.11 | $7.67 | 537,750 | — | — |
| 1997-02-11 | $7.17 | $7.73 | 596,475 | — | — |
| 1997-02-10 | $6.94 | $7.49 | 656,775 | — | — |
| 1997-02-07 | $7.00 | $7.55 | 568,125 | — | — |
| 1997-02-06 | $7.06 | $7.61 | 1,140,750 | — | — |
| 1997-02-05 | $7.00 | $7.55 | 1,510,200 | — | — |
| 1997-02-04 | $7.17 | $7.73 | 543,600 | — | — |
| 1997-02-03 | $7.33 | $7.91 | 1,036,575 | — | — |
| 1997-01-31 | $7.28 | $7.85 | 961,200 | — | — |
| 1997-01-30 | $7.61 | $8.21 | 712,350 | — | — |
| 1997-01-29 | $7.56 | $8.15 | 529,200 | — | — |
| 1997-01-28 | $7.44 | $8.03 | 689,850 | — | — |
| 1997-01-27 | $7.44 | $8.03 | 686,475 | — | — |
| 1997-01-24 | $7.67 | $8.27 | 587,700 | — | — |
| 1997-01-23 | $7.83 | $8.45 | 692,550 | — | — |
| 1997-01-22 | $7.89 | $8.51 | 1,471,050 | — | — |
| 1997-01-21 | $8.00 | $8.62 | 1,278,900 | — | — |
| 1997-01-20 | $7.89 | $8.51 | 608,175 | — | — |
| 1997-01-17 | $7.72 | $8.33 | 572,400 | — | — |
| 1997-01-16 | $7.67 | $8.27 | 322,425 | — | — |
| 1997-01-15 | $7.67 | $8.27 | 1,035,225 | — | — |
| 1997-01-14 | $7.61 | $8.21 | 921,375 | — | — |
| 1997-01-13 | $7.72 | $8.33 | 501,525 | — | — |
| 1997-01-10 | $7.78 | $8.39 | 616,500 | — | — |
| 1997-01-09 | $7.78 | $8.39 | 577,350 | — | — |
| 1997-01-08 | $7.94 | $8.56 | 932,850 | — | — |
| 1997-01-07 | $7.89 | $8.51 | 688,050 | — | — |
| 1997-01-06 | $7.61 | $8.21 | 721,800 | — | — |
| 1997-01-03 | $7.56 | $8.15 | 1,091,025 | — | — |
| 1997-01-02 | $7.33 | $7.91 | 861,975 | — | — |