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
- 1994-08-10 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 | $13.75 | $13.75 | 440,400 | — | — |
| 1997-12-30 | $14.50 | $14.50 | 321,800 | — | — |
| 1997-12-29 | $14.00 | $14.00 | 167,600 | — | — |
| 1997-12-26 | $14.06 | $14.06 | 98,800 | — | — |
| 1997-12-24 | $13.75 | $13.75 | 119,800 | — | — |
| 1997-12-23 | $13.94 | $13.94 | 509,600 | — | — |
| 1997-12-22 | $14.16 | $14.16 | 1,357,800 | — | — |
| 1997-12-19 | $13.98 | $13.98 | 1,297,400 | — | — |
| 1997-12-18 | $13.50 | $13.50 | 932,000 | — | — |
| 1997-12-17 | $14.81 | $14.81 | 703,200 | — | — |
| 1997-12-16 | $16.00 | $16.00 | 471,800 | — | — |
| 1997-12-15 | $15.59 | $15.59 | 1,133,200 | — | — |
| 1997-12-12 | $16.00 | $16.00 | 541,800 | — | — |
| 1997-12-11 | $16.69 | $16.69 | 918,600 | — | — |
| 1997-12-10 | $16.19 | $16.19 | 617,600 | — | — |
| 1997-12-09 | $16.91 | $16.91 | 561,400 | — | — |
| 1997-12-08 | $17.50 | $17.50 | 416,400 | — | — |
| 1997-12-05 | $17.63 | $17.62 | 1,097,800 | — | — |
| 1997-12-04 | $16.88 | $16.87 | 829,600 | — | — |
| 1997-12-03 | $18.50 | $18.50 | 613,800 | — | — |
| 1997-12-02 | $17.38 | $17.37 | 237,400 | — | — |
| 1997-12-01 | $18.00 | $18.00 | 465,200 | — | — |
| 1997-11-28 | $17.94 | $17.94 | 51,200 | — | — |
| 1997-11-26 | $18.25 | $18.25 | 203,800 | — | — |
| 1997-11-25 | $18.13 | $18.12 | 630,600 | — | — |
| 1997-11-24 | $18.31 | $18.31 | 382,000 | — | — |
| 1997-11-21 | $19.00 | $19.00 | 364,400 | — | — |
| 1997-11-20 | $19.25 | $19.25 | 335,600 | — | — |
| 1997-11-19 | $19.31 | $19.31 | 331,000 | — | — |
| 1997-11-18 | $19.00 | $19.00 | 217,200 | — | — |
| 1997-11-17 | $18.94 | $18.94 | 208,000 | — | — |
| 1997-11-14 | $19.19 | $19.19 | 1,445,400 | — | — |
| 1997-11-13 | $17.44 | $17.44 | 492,000 | — | — |
| 1997-11-12 | $17.44 | $17.44 | 1,300,800 | — | — |
| 1997-11-11 | $18.19 | $18.19 | 405,200 | — | — |
| 1997-11-10 | $17.56 | $17.56 | 224,400 | — | — |
| 1997-11-07 | $18.38 | $18.37 | 367,000 | — | — |
| 1997-11-06 | $18.53 | $18.53 | 251,200 | — | — |
| 1997-11-05 | $19.13 | $19.12 | 365,000 | — | — |
| 1997-11-04 | $19.06 | $19.06 | 790,600 | — | — |
| 1997-11-03 | $18.63 | $18.62 | 494,000 | — | — |
| 1997-10-31 | $18.00 | $18.00 | 460,000 | — | — |
| 1997-10-30 | $17.81 | $17.81 | 600,400 | — | — |
| 1997-10-29 | $17.88 | $17.88 | 1,513,600 | — | — |
| 1997-10-28 | $18.56 | $18.56 | 1,957,400 | — | — |
| 1997-10-27 | $17.25 | $17.25 | 1,048,200 | — | — |
| 1997-10-24 | $19.00 | $19.00 | 530,200 | — | — |
| 1997-10-23 | $19.50 | $19.50 | 352,400 | — | — |
| 1997-10-22 | $20.22 | $20.22 | 678,000 | — | — |
| 1997-10-21 | $20.06 | $20.06 | 456,400 | — | — |
| 1997-10-20 | $20.13 | $20.12 | 828,400 | — | — |
| 1997-10-17 | $19.50 | $19.50 | 1,813,400 | — | — |
| 1997-10-16 | $20.50 | $20.50 | 821,000 | — | — |
| 1997-10-15 | $21.19 | $21.19 | 1,536,600 | — | — |
| 1997-10-14 | $21.88 | $21.88 | 2,272,800 | — | — |
| 1997-10-13 | $21.25 | $21.25 | 760,000 | — | — |
| 1997-10-10 | $21.41 | $21.41 | 652,200 | — | — |
| 1997-10-09 | $22.25 | $22.25 | 936,200 | — | — |
| 1997-10-08 | $22.72 | $22.72 | 1,808,000 | — | — |
| 1997-10-07 | $21.47 | $21.47 | 977,800 | — | — |
| 1997-10-06 | $21.00 | $21.00 | 495,400 | — | — |
| 1997-10-03 | $20.88 | $20.87 | 463,400 | — | — |
| 1997-10-02 | $20.66 | $20.66 | 340,400 | — | — |
| 1997-10-01 | $21.13 | $21.13 | 555,000 | — | — |
| 1997-09-30 | $21.09 | $21.09 | 1,101,800 | — | — |
| 1997-09-29 | $20.63 | $20.62 | 588,400 | — | — |
| 1997-09-26 | $19.69 | $19.69 | 351,200 | — | — |
| 1997-09-25 | $19.75 | $19.75 | 571,000 | — | — |
| 1997-09-24 | $19.69 | $19.69 | 872,200 | — | — |
| 1997-09-23 | $20.69 | $20.69 | 1,604,200 | — | — |
| 1997-09-22 | $20.19 | $20.19 | 477,000 | — | — |
| 1997-09-19 | $20.13 | $20.12 | 773,400 | — | — |
| 1997-09-18 | $19.69 | $19.69 | 974,200 | — | — |
| 1997-09-17 | $20.44 | $20.44 | 332,600 | — | — |
| 1997-09-16 | $20.50 | $20.50 | 1,518,400 | — | — |
| 1997-09-15 | $21.50 | $21.50 | 1,994,000 | — | — |
| 1997-09-12 | $20.44 | $20.44 | 1,098,800 | — | — |
| 1997-09-11 | $19.75 | $19.75 | 213,800 | — | — |
| 1997-09-10 | $19.69 | $19.69 | 1,148,600 | — | — |
| 1997-09-09 | $19.50 | $19.50 | 246,800 | — | — |
| 1997-09-08 | $19.94 | $19.94 | 178,400 | — | — |
| 1997-09-05 | $19.84 | $19.84 | 483,200 | — | — |
| 1997-09-04 | $19.78 | $19.78 | 225,000 | — | — |
| 1997-09-03 | $20.13 | $20.12 | 790,600 | — | — |
| 1997-09-02 | $19.88 | $19.88 | 749,600 | — | — |
| 1997-08-29 | $19.50 | $19.50 | 438,800 | — | — |
| 1997-08-28 | $19.50 | $19.50 | 1,892,000 | — | — |
| 1997-08-27 | $19.78 | $19.78 | 4,274,000 | — | — |
| 1997-08-26 | $21.88 | $21.88 | 3,505,600 | — | — |
| 1997-08-25 | $20.44 | $20.44 | 3,253,600 | — | — |
| 1997-08-22 | $19.56 | $19.56 | 3,523,600 | — | — |
| 1997-08-21 | $18.19 | $18.19 | 2,082,800 | — | — |
| 1997-08-20 | $17.94 | $17.94 | 1,859,400 | — | — |
| 1997-08-19 | $18.13 | $18.12 | 4,315,200 | — | — |
| 1997-08-18 | $16.75 | $16.75 | 849,600 | — | — |
| 1997-08-15 | $16.69 | $16.69 | 753,200 | — | — |
| 1997-08-14 | $16.81 | $16.81 | 1,709,600 | — | — |
| 1997-08-13 | $16.00 | $16.00 | 1,638,000 | — | — |
| 1997-08-12 | $15.25 | $15.25 | 322,400 | — | — |
| 1997-08-11 | $15.50 | $15.50 | 521,000 | — | — |
| 1997-08-08 | $15.88 | $15.87 | 868,800 | — | — |
| 1997-08-07 | $15.88 | $15.87 | 591,600 | — | — |
| 1997-08-06 | $16.34 | $16.34 | 1,433,800 | — | — |
| 1997-08-05 | $15.63 | $15.62 | 491,600 | — | — |
| 1997-08-04 | $16.16 | $16.16 | 748,000 | — | — |
| 1997-08-01 | $15.13 | $15.12 | 1,034,600 | — | — |
| 1997-07-31 | $15.50 | $15.50 | 737,000 | — | — |
| 1997-07-30 | $15.81 | $15.81 | 883,600 | — | — |
| 1997-07-29 | $16.50 | $16.50 | 1,102,000 | — | — |
| 1997-07-28 | $16.63 | $16.62 | 1,987,000 | — | — |
| 1997-07-25 | $16.84 | $16.84 | 4,445,000 | — | — |
| 1997-07-24 | $15.53 | $15.53 | 3,571,200 | — | — |
| 1997-07-23 | $14.72 | $14.72 | 2,522,200 | — | — |
| 1997-07-22 | $13.59 | $13.59 | 613,400 | — | — |
| 1997-07-21 | $13.38 | $13.37 | 1,739,800 | — | — |
| 1997-07-18 | $13.50 | $13.50 | 1,588,600 | — | — |
| 1997-07-17 | $12.53 | $12.53 | 401,600 | — | — |
| 1997-07-16 | $12.69 | $12.69 | 277,600 | — | — |
| 1997-07-15 | $12.88 | $12.87 | 725,800 | — | — |
| 1997-07-14 | $12.88 | $12.87 | 530,000 | — | — |
| 1997-07-11 | $13.53 | $13.53 | 529,800 | — | — |
| 1997-07-10 | $13.53 | $13.53 | 948,000 | — | — |
| 1997-07-09 | $13.28 | $13.28 | 1,023,400 | — | — |
| 1997-07-08 | $13.06 | $13.06 | 5,497,000 | — | — |
| 1997-07-07 | $12.84 | $12.84 | 989,400 | — | — |
| 1997-07-03 | $12.56 | $12.56 | 775,600 | — | — |
| 1997-07-02 | $12.00 | $12.00 | 383,200 | — | — |
| 1997-07-01 | $11.97 | $11.97 | 727,800 | — | — |
| 1997-06-30 | $12.38 | $12.37 | 874,600 | — | — |
| 1997-06-27 | $11.56 | $11.56 | 575,600 | — | — |
| 1997-06-26 | $11.63 | $11.63 | 386,000 | — | — |
| 1997-06-25 | $11.94 | $11.94 | 551,000 | — | — |
| 1997-06-24 | $12.31 | $12.31 | 661,000 | — | — |
| 1997-06-23 | $11.72 | $11.72 | 1,017,600 | — | — |
| 1997-06-20 | $12.63 | $12.62 | 1,176,600 | — | — |
| 1997-06-19 | $12.34 | $12.34 | 327,000 | — | — |
| 1997-06-18 | $12.19 | $12.19 | 516,800 | — | — |
| 1997-06-17 | $12.56 | $12.56 | 1,910,800 | — | — |
| 1997-06-16 | $11.88 | $11.87 | 298,200 | — | — |
| 1997-06-13 | $12.25 | $12.25 | 517,400 | — | — |
| 1997-06-12 | $12.06 | $12.06 | 450,600 | — | — |
| 1997-06-11 | $11.69 | $11.69 | 456,200 | — | — |
| 1997-06-10 | $11.94 | $11.94 | 1,083,600 | — | — |
| 1997-06-09 | $12.25 | $12.25 | 1,773,800 | — | — |
| 1997-06-06 | $11.44 | $11.44 | 3,290,400 | — | — |
| 1997-06-05 | $10.88 | $10.88 | 4,077,200 | — | — |
| 1997-06-04 | $12.22 | $12.22 | 995,400 | — | — |
| 1997-06-03 | $12.28 | $12.28 | 2,291,200 | — | — |
| 1997-06-02 | $12.28 | $12.28 | 3,452,600 | — | — |
| 1997-05-30 | $13.38 | $13.37 | 3,996,400 | — | — |
| 1997-05-29 | $14.06 | $14.06 | 1,791,200 | — | — |
| 1997-05-28 | $15.06 | $15.06 | 1,293,400 | — | — |
| 1997-05-27 | $15.25 | $15.25 | 869,600 | — | — |
| 1997-05-23 | $14.56 | $14.56 | 649,400 | — | — |
| 1997-05-22 | $14.25 | $14.25 | 253,400 | — | — |
| 1997-05-21 | $15.00 | $15.00 | 788,600 | — | — |
| 1997-05-20 | $15.00 | $15.00 | 1,016,600 | — | — |
| 1997-05-19 | $14.00 | $14.00 | 2,650,000 | — | — |
| 1997-05-16 | $14.25 | $14.25 | 2,155,400 | — | — |
| 1997-05-15 | $16.00 | $16.00 | 1,439,800 | — | — |
| 1997-05-14 | $15.38 | $15.37 | 1,049,200 | — | — |
| 1997-05-13 | $16.31 | $16.31 | 431,800 | — | — |
| 1997-05-12 | $16.44 | $16.44 | 528,200 | — | — |
| 1997-05-09 | $16.63 | $16.62 | 472,800 | — | — |
| 1997-05-08 | $16.50 | $16.50 | 796,200 | — | — |
| 1997-05-07 | $15.69 | $15.69 | 1,179,800 | — | — |
| 1997-05-06 | $16.19 | $16.19 | 1,788,800 | — | — |
| 1997-05-05 | $16.31 | $16.31 | 1,719,200 | — | — |
| 1997-05-02 | $14.88 | $14.88 | 655,200 | — | — |
| 1997-05-01 | $14.31 | $14.31 | 937,400 | — | — |
| 1997-04-30 | $14.81 | $14.81 | 928,800 | — | — |
| 1997-04-29 | $14.25 | $14.25 | 324,000 | — | — |
| 1997-04-28 | $13.50 | $13.50 | 638,200 | — | — |
| 1997-04-25 | $13.63 | $13.62 | 438,400 | — | — |
| 1997-04-24 | $14.50 | $14.50 | 586,800 | — | — |
| 1997-04-23 | $14.25 | $14.25 | 643,600 | — | — |
| 1997-04-22 | $13.81 | $13.81 | 653,600 | — | — |
| 1997-04-21 | $12.88 | $12.87 | 486,400 | — | — |
| 1997-04-18 | $14.06 | $14.06 | 427,200 | — | — |
| 1997-04-17 | $14.88 | $14.88 | 473,000 | — | — |
| 1997-04-16 | $14.75 | $14.75 | 863,600 | — | — |
| 1997-04-15 | $14.69 | $14.69 | 1,419,400 | — | — |
| 1997-04-14 | $15.25 | $15.25 | 415,200 | — | — |
| 1997-04-11 | $14.25 | $14.25 | 753,800 | — | — |
| 1997-04-10 | $14.63 | $14.62 | 527,800 | — | — |
| 1997-04-09 | $14.50 | $14.50 | 1,088,600 | — | — |
| 1997-04-08 | $14.63 | $14.62 | 1,304,400 | — | — |
| 1997-04-07 | $14.25 | $14.25 | 1,465,000 | — | — |
| 1997-04-04 | $14.13 | $14.13 | 4,275,600 | — | — |
| 1997-04-03 | $11.88 | $11.87 | 886,800 | — | — |
| 1997-04-02 | $11.00 | $11.00 | 4,515,600 | — | — |
| 1997-04-01 | $11.50 | $11.50 | 1,042,200 | — | — |
| 1997-03-31 | $12.50 | $12.50 | 912,200 | — | — |
| 1997-03-27 | $12.50 | $12.50 | 1,728,000 | — | — |
| 1997-03-26 | $12.88 | $12.87 | 1,607,200 | — | — |
| 1997-03-25 | $12.31 | $12.31 | 2,459,400 | — | — |
| 1997-03-24 | $11.44 | $11.44 | 2,893,600 | — | — |
| 1997-03-21 | $12.88 | $12.87 | 2,471,000 | — | — |
| 1997-03-20 | $14.63 | $14.62 | 1,542,600 | — | — |
| 1997-03-19 | $15.06 | $15.06 | 896,400 | — | — |
| 1997-03-18 | $15.38 | $15.37 | 1,056,200 | — | — |
| 1997-03-17 | $15.06 | $15.06 | 1,379,200 | — | — |
| 1997-03-14 | $15.31 | $15.31 | 477,600 | — | — |
| 1997-03-13 | $15.69 | $15.69 | 681,600 | — | — |
| 1997-03-12 | $15.19 | $15.19 | 706,200 | — | — |
| 1997-03-11 | $16.56 | $16.56 | 856,000 | — | — |
| 1997-03-10 | $16.25 | $16.25 | 1,128,600 | — | — |
| 1997-03-07 | $15.00 | $15.00 | 1,827,200 | — | — |
| 1997-03-06 | $15.88 | $15.87 | 2,066,400 | — | — |
| 1997-03-05 | $17.75 | $17.75 | 363,200 | — | — |
| 1997-03-04 | $18.13 | $18.12 | 808,400 | — | — |
| 1997-03-03 | $17.88 | $17.88 | 184,200 | — | — |
| 1997-02-28 | $17.81 | $17.81 | 372,800 | — | — |
| 1997-02-27 | $17.63 | $17.62 | 615,600 | — | — |
| 1997-02-26 | $17.56 | $17.56 | 834,200 | — | — |
| 1997-02-25 | $18.44 | $18.44 | 695,200 | — | — |
| 1997-02-24 | $18.88 | $18.88 | 803,600 | — | — |
| 1997-02-21 | $18.81 | $18.81 | 514,800 | — | — |
| 1997-02-20 | $19.06 | $19.06 | 543,000 | — | — |
| 1997-02-19 | $19.19 | $19.19 | 250,600 | — | — |
| 1997-02-18 | $19.63 | $19.62 | 391,800 | — | — |
| 1997-02-14 | $20.63 | $20.62 | 349,800 | — | — |
| 1997-02-13 | $20.06 | $20.06 | 629,800 | — | — |
| 1997-02-12 | $20.25 | $20.25 | 429,400 | — | — |
| 1997-02-11 | $19.94 | $19.94 | 1,099,400 | — | — |
| 1997-02-10 | $21.38 | $21.37 | 530,600 | — | — |
| 1997-02-07 | $21.36 | $21.36 | 530,200 | — | — |
| 1997-02-06 | $20.75 | $20.75 | 1,013,800 | — | — |
| 1997-02-05 | $19.63 | $19.62 | 2,195,200 | — | — |
| 1997-02-04 | $18.94 | $18.94 | 1,808,400 | — | — |
| 1997-02-03 | $21.00 | $21.00 | 219,000 | — | — |
| 1997-01-31 | $21.38 | $21.37 | 696,800 | — | — |
| 1997-01-30 | $21.63 | $21.63 | 278,600 | — | — |
| 1997-01-29 | $21.56 | $21.56 | 358,800 | — | — |
| 1997-01-28 | $21.38 | $21.37 | 305,000 | — | — |
| 1997-01-27 | $21.63 | $21.63 | 384,600 | — | — |
| 1997-01-24 | $21.75 | $21.75 | 544,400 | — | — |
| 1997-01-23 | $21.19 | $21.19 | 739,200 | — | — |
| 1997-01-22 | $22.88 | $22.87 | 594,200 | — | — |
| 1997-01-21 | $22.75 | $22.75 | 937,000 | — | — |
| 1997-01-20 | $23.81 | $23.81 | 314,000 | — | — |
| 1997-01-17 | $23.81 | $23.81 | 399,000 | — | — |
| 1997-01-16 | $23.63 | $23.62 | 3,033,800 | — | — |
| 1997-01-15 | $23.25 | $23.25 | 1,959,800 | — | — |
| 1997-01-14 | $24.75 | $24.75 | 1,760,400 | — | — |
| 1997-01-13 | $25.63 | $25.63 | 644,600 | — | — |
| 1997-01-10 | $25.38 | $25.37 | 553,400 | — | — |
| 1997-01-09 | $25.44 | $25.44 | 727,600 | — | — |
| 1997-01-08 | $24.63 | $24.62 | 828,000 | — | — |
| 1997-01-07 | $24.63 | $24.62 | 551,000 | — | — |
| 1997-01-06 | $24.13 | $24.13 | 649,200 | — | — |
| 1997-01-03 | $22.88 | $22.87 | 1,157,600 | — | — |
| 1997-01-02 | $21.00 | $21.00 | 286,400 | — | — |