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 | $15.25 | $17.28 | 94,100 | — | — |
| 1997-12-30 | $14.75 | $16.71 | 82,300 | — | — |
| 1997-12-29 | $15.13 | $17.14 | 55,800 | — | — |
| 1997-12-26 | $14.88 | $16.85 | 18,100 | — | — |
| 1997-12-24 | $14.75 | $16.71 | 15,300 | — | — |
| 1997-12-23 | $15.13 | $17.14 | 33,000 | — | — |
| 1997-12-22 | $14.94 | $16.92 | 39,700 | — | — |
| 1997-12-19 | $14.75 | $16.71 | 54,600 | — | — |
| 1997-12-18 | $14.75 | $16.71 | 77,800 | — | — |
| 1997-12-17 | $14.94 | $16.92 | 163,500 | — | — |
| 1997-12-16 | $15.13 | $17.14 | 163,900 | — | — |
| 1997-12-15 | $14.75 | $16.71 | 58,800 | — | — |
| 1997-12-12 | $14.88 | $16.85 | 62,600 | — | — |
| 1997-12-11 | $14.25 | $16.14 | 180,400 | — | — |
| 1997-12-10 | $15.88 | $17.99 | 51,600 | — | — |
| 1997-12-09 | $16.38 | $18.55 | 42,200 | — | — |
| 1997-12-08 | $16.25 | $18.41 | 34,400 | — | — |
| 1997-12-05 | $16.25 | $18.41 | 28,700 | — | — |
| 1997-12-04 | $16.44 | $18.62 | 47,800 | — | — |
| 1997-12-03 | $16.25 | $18.41 | 26,800 | — | — |
| 1997-12-02 | $16.50 | $18.69 | 28,800 | — | — |
| 1997-12-01 | $16.50 | $18.69 | 42,500 | — | — |
| 1997-11-28 | $16.44 | $18.62 | 10,900 | — | — |
| 1997-11-26 | $16.50 | $18.69 | 39,800 | — | — |
| 1997-11-25 | $16.38 | $18.55 | 13,500 | — | — |
| 1997-11-24 | $16.81 | $19.05 | 11,200 | — | — |
| 1997-11-21 | $16.75 | $18.98 | 74,800 | — | — |
| 1997-11-20 | $17.00 | $19.26 | 162,100 | — | — |
| 1997-11-19 | $16.81 | $19.05 | 46,800 | — | — |
| 1997-11-18 | $17.00 | $19.26 | 332,400 | — | — |
| 1997-11-17 | $16.56 | $18.76 | 23,500 | — | — |
| 1997-11-14 | $16.50 | $18.69 | 15,200 | — | — |
| 1997-11-13 | $16.50 | $18.69 | 7,700 | — | — |
| 1997-11-12 | $16.44 | $18.62 | 41,800 | — | — |
| 1997-11-11 | $16.63 | $18.83 | 39,700 | — | — |
| 1997-11-10 | $16.50 | $18.69 | 53,100 | — | — |
| 1997-11-07 | $16.63 | $18.83 | 20,900 | — | — |
| 1997-11-06 | $16.81 | $19.05 | 89,100 | — | — |
| 1997-11-05 | $17.00 | $19.26 | 40,100 | — | — |
| 1997-11-04 | $16.88 | $19.12 | 86,100 | — | — |
| 1997-11-03 | $17.06 | $19.33 | 98,100 | — | — |
| 1997-10-31 | $16.38 | $18.55 | 37,900 | — | — |
| 1997-10-30 | $17.00 | $19.26 | 9,600 | — | — |
| 1997-10-29 | $17.06 | $19.33 | 185,000 | — | — |
| 1997-10-28 | $17.00 | $19.26 | 74,100 | — | — |
| 1997-10-27 | $17.13 | $19.40 | 41,200 | — | — |
| 1997-10-24 | $17.50 | $19.83 | 15,300 | — | — |
| 1997-10-23 | $17.50 | $19.83 | 62,100 | — | — |
| 1997-10-22 | $17.44 | $19.76 | 57,900 | — | — |
| 1997-10-21 | $18.00 | $20.39 | 107,800 | — | — |
| 1997-10-20 | $17.13 | $19.40 | 67,100 | — | — |
| 1997-10-17 | $17.25 | $19.54 | 54,600 | — | — |
| 1997-10-16 | $17.28 | $19.58 | 25,500 | — | — |
| 1997-10-15 | $17.38 | $19.68 | 40,600 | — | — |
| 1997-10-14 | $17.19 | $19.47 | 62,100 | — | — |
| 1997-10-13 | $17.31 | $19.61 | 8,800 | — | — |
| 1997-10-10 | $17.25 | $19.54 | 37,500 | — | — |
| 1997-10-09 | $17.25 | $19.54 | 159,000 | — | — |
| 1997-10-08 | $17.25 | $19.54 | 15,700 | — | — |
| 1997-10-07 | $17.25 | $19.54 | 30,500 | — | — |
| 1997-10-06 | $17.19 | $19.47 | 99,900 | — | — |
| 1997-10-03 | $17.13 | $19.37 | 24,100 | — | — |
| 1997-10-02 | $16.88 | $19.08 | 51,600 | — | — |
| 1997-10-01 | $17.00 | $19.23 | 34,000 | — | — |
| 1997-09-30 | $17.19 | $19.44 | 141,200 | — | — |
| 1997-09-29 | $16.75 | $18.94 | 38,300 | — | — |
| 1997-09-26 | $17.06 | $19.30 | 26,400 | — | — |
| 1997-09-25 | $17.19 | $19.44 | 62,800 | — | — |
| 1997-09-24 | $16.88 | $19.08 | 29,900 | — | — |
| 1997-09-23 | $16.50 | $18.66 | 77,700 | — | — |
| 1997-09-22 | $16.63 | $18.80 | 16,700 | — | — |
| 1997-09-19 | $16.50 | $18.66 | 29,900 | — | — |
| 1997-09-18 | $16.69 | $18.87 | 25,800 | — | — |
| 1997-09-17 | $17.25 | $19.51 | 61,100 | — | — |
| 1997-09-16 | $16.94 | $19.16 | 88,900 | — | — |
| 1997-09-15 | $16.69 | $18.87 | 47,400 | — | — |
| 1997-09-12 | $16.38 | $18.52 | 56,100 | — | — |
| 1997-09-11 | $16.13 | $18.24 | 143,600 | — | — |
| 1997-09-10 | $16.25 | $18.38 | 210,400 | — | — |
| 1997-09-09 | $16.13 | $18.24 | 456,600 | — | — |
| 1997-09-08 | $15.94 | $18.02 | 158,500 | — | — |
| 1997-09-05 | $17.25 | $19.51 | 53,200 | — | — |
| 1997-09-04 | $17.25 | $19.51 | 162,700 | — | — |
| 1997-09-03 | $16.63 | $18.80 | 293,200 | — | — |
| 1997-09-02 | $15.75 | $17.81 | 901,200 | — | — |
| 1997-08-29 | $15.00 | $16.96 | 78,300 | — | — |
| 1997-08-28 | $14.88 | $16.82 | 24,400 | — | — |
| 1997-08-27 | $14.75 | $16.68 | 23,300 | — | — |
| 1997-08-26 | $14.88 | $16.82 | 36,500 | — | — |
| 1997-08-25 | $14.75 | $16.68 | 21,400 | — | — |
| 1997-08-22 | $14.94 | $16.89 | 124,300 | — | — |
| 1997-08-21 | $15.13 | $17.11 | 33,700 | — | — |
| 1997-08-20 | $15.00 | $16.96 | 49,300 | — | — |
| 1997-08-19 | $15.13 | $17.11 | 198,800 | — | — |
| 1997-08-18 | $14.75 | $16.68 | 17,000 | — | — |
| 1997-08-15 | $14.38 | $16.26 | 101,100 | — | — |
| 1997-08-14 | $14.94 | $16.89 | 500,600 | — | — |
| 1997-08-13 | $14.63 | $16.54 | 18,100 | — | — |
| 1997-08-12 | $14.88 | $16.82 | 135,500 | — | — |
| 1997-08-11 | $14.00 | $15.83 | 27,800 | — | — |
| 1997-08-08 | $14.00 | $15.83 | 112,000 | — | — |
| 1997-08-07 | $14.63 | $16.54 | 82,300 | — | — |
| 1997-08-06 | $14.38 | $16.26 | 64,500 | — | — |
| 1997-08-05 | $14.38 | $16.26 | 97,300 | — | — |
| 1997-08-04 | $14.00 | $15.83 | 199,800 | — | — |
| 1997-08-01 | $14.38 | $16.26 | 23,300 | — | — |
| 1997-07-31 | $14.13 | $15.97 | 176,300 | — | — |
| 1997-07-30 | $14.00 | $15.83 | 41,700 | — | — |
| 1997-07-29 | $14.25 | $16.12 | 153,100 | — | — |
| 1997-07-28 | $14.25 | $16.12 | 54,500 | — | — |
| 1997-07-25 | $14.50 | $16.40 | 278,800 | — | — |
| 1997-07-24 | $14.63 | $16.54 | 296,400 | — | — |
| 1997-07-23 | $14.38 | $16.26 | 215,900 | — | — |
| 1997-07-22 | $14.38 | $16.26 | 114,300 | — | — |
| 1997-07-21 | $14.38 | $16.26 | 123,900 | — | — |
| 1997-07-18 | $14.75 | $16.68 | 41,500 | — | — |
| 1997-07-17 | $14.44 | $16.33 | 6,400 | — | — |
| 1997-07-16 | $14.50 | $16.40 | 11,500 | — | — |
| 1997-07-15 | $14.44 | $16.33 | 37,500 | — | — |
| 1997-07-14 | $14.63 | $16.54 | 36,900 | — | — |
| 1997-07-11 | $15.13 | $17.11 | 78,300 | — | — |
| 1997-07-10 | $15.13 | $17.11 | 181,400 | — | — |
| 1997-07-09 | $14.75 | $16.68 | 102,700 | — | — |
| 1997-07-08 | $14.38 | $16.26 | 200,900 | — | — |
| 1997-07-07 | $13.75 | $15.55 | 119,500 | — | — |
| 1997-07-03 | $13.75 | $15.52 | 11,800 | — | — |
| 1997-07-02 | $13.50 | $15.23 | 15,400 | — | — |
| 1997-07-01 | $13.75 | $15.52 | 16,500 | — | — |
| 1997-06-30 | $13.50 | $15.23 | 83,100 | — | — |
| 1997-06-27 | $13.63 | $15.38 | 64,000 | — | — |
| 1997-06-26 | $13.88 | $15.66 | 75,400 | — | — |
| 1997-06-25 | $14.00 | $15.80 | 51,700 | — | — |
| 1997-06-24 | $14.00 | $15.80 | 45,700 | — | — |
| 1997-06-23 | $13.75 | $15.52 | 66,600 | — | — |
| 1997-06-20 | $13.75 | $15.52 | 160,000 | — | — |
| 1997-06-19 | $13.88 | $15.66 | 130,200 | — | — |
| 1997-06-18 | $13.88 | $15.66 | 96,500 | — | — |
| 1997-06-17 | $13.75 | $15.52 | 11,800 | — | — |
| 1997-06-16 | $13.56 | $15.30 | 5,400 | — | — |
| 1997-06-13 | $13.75 | $15.52 | 31,100 | — | — |
| 1997-06-12 | $13.50 | $15.23 | 11,500 | — | — |
| 1997-06-11 | $13.50 | $15.23 | 10,700 | — | — |
| 1997-06-10 | $13.75 | $15.52 | 53,100 | — | — |
| 1997-06-09 | $13.88 | $15.66 | 56,100 | — | — |
| 1997-06-06 | $14.00 | $15.80 | 67,900 | — | — |
| 1997-06-05 | $14.13 | $15.94 | 293,300 | — | — |
| 1997-06-04 | $14.00 | $15.80 | 211,300 | — | — |
| 1997-06-03 | $12.75 | $14.39 | 66,000 | — | — |
| 1997-06-02 | $12.75 | $14.39 | 79,200 | — | — |
| 1997-05-30 | $12.38 | $13.96 | 14,100 | — | — |
| 1997-05-29 | $12.38 | $13.96 | 141,400 | — | — |
| 1997-05-28 | $12.00 | $13.54 | 79,300 | — | — |
| 1997-05-27 | $11.75 | $13.26 | 107,800 | — | — |
| 1997-05-23 | $12.13 | $13.68 | 59,300 | — | — |
| 1997-05-22 | $11.75 | $13.26 | 95,500 | — | — |
| 1997-05-21 | $12.13 | $13.68 | 66,400 | — | — |
| 1997-05-20 | $12.38 | $13.96 | 32,100 | — | — |
| 1997-05-19 | $12.13 | $13.68 | 58,900 | — | — |
| 1997-05-16 | $11.88 | $13.40 | 142,900 | — | — |
| 1997-05-15 | $11.75 | $13.26 | 79,100 | — | — |
| 1997-05-14 | $11.88 | $13.40 | 157,700 | — | — |
| 1997-05-13 | $11.75 | $13.26 | 211,500 | — | — |
| 1997-05-12 | $12.00 | $13.54 | 128,100 | — | — |
| 1997-05-09 | $11.75 | $13.26 | 119,000 | — | — |
| 1997-05-08 | $11.50 | $12.98 | 54,000 | — | — |
| 1997-05-07 | $11.63 | $13.12 | 153,500 | — | — |
| 1997-05-06 | $11.75 | $13.26 | 134,500 | — | — |
| 1997-05-05 | $12.63 | $14.25 | 405,800 | — | — |
| 1997-05-02 | $12.50 | $14.11 | 31,200 | — | — |
| 1997-05-01 | $12.25 | $13.82 | 125,100 | — | — |
| 1997-04-30 | $12.25 | $13.82 | 59,600 | — | — |
| 1997-04-29 | $12.06 | $13.61 | 69,100 | — | — |
| 1997-04-28 | $12.25 | $13.82 | 9,000 | — | — |
| 1997-04-25 | $12.06 | $13.61 | 38,900 | — | — |
| 1997-04-24 | $12.13 | $13.68 | 41,900 | — | — |
| 1997-04-23 | $12.00 | $13.54 | 101,800 | — | — |
| 1997-04-22 | $11.88 | $13.40 | 24,000 | — | — |
| 1997-04-21 | $12.13 | $13.68 | 35,700 | — | — |
| 1997-04-18 | $12.06 | $13.61 | 39,100 | — | — |
| 1997-04-17 | $12.50 | $14.11 | 41,300 | — | — |
| 1997-04-16 | $12.00 | $13.54 | 42,100 | — | — |
| 1997-04-15 | $12.00 | $13.54 | 67,000 | — | — |
| 1997-04-14 | $12.38 | $13.96 | 50,600 | — | — |
| 1997-04-11 | $11.63 | $13.12 | 67,100 | — | — |
| 1997-04-10 | $12.13 | $13.68 | 63,300 | — | — |
| 1997-04-09 | $12.13 | $13.68 | 47,400 | — | — |
| 1997-04-08 | $12.13 | $13.68 | 29,600 | — | — |
| 1997-04-07 | $12.50 | $14.11 | 62,700 | — | — |
| 1997-04-04 | $12.63 | $14.21 | 5,400 | — | — |
| 1997-04-03 | $12.38 | $13.93 | 24,700 | — | — |
| 1997-04-02 | $12.13 | $13.65 | 42,000 | — | — |
| 1997-04-01 | $12.50 | $14.07 | 145,200 | — | — |
| 1997-03-31 | $12.75 | $14.35 | 84,000 | — | — |
| 1997-03-27 | $13.25 | $14.92 | 49,500 | — | — |
| 1997-03-26 | $13.63 | $15.34 | 123,400 | — | — |
| 1997-03-25 | $13.25 | $14.92 | 50,500 | — | — |
| 1997-03-24 | $12.63 | $14.21 | 2,900 | — | — |
| 1997-03-21 | $12.50 | $14.07 | 49,200 | — | — |
| 1997-03-20 | $12.50 | $14.07 | 64,400 | — | — |
| 1997-03-19 | $12.75 | $14.35 | 164,600 | — | — |
| 1997-03-18 | $13.00 | $14.64 | 51,700 | — | — |
| 1997-03-17 | $13.25 | $14.92 | 165,400 | — | — |
| 1997-03-14 | $13.63 | $15.34 | 20,700 | — | — |
| 1997-03-13 | $13.50 | $15.20 | 115,000 | — | — |
| 1997-03-12 | $13.75 | $15.48 | 104,000 | — | — |
| 1997-03-11 | $13.75 | $15.48 | 88,800 | — | — |
| 1997-03-10 | $13.75 | $15.48 | 304,000 | — | — |
| 1997-03-07 | $13.56 | $15.27 | 659,600 | — | — |
| 1997-03-06 | $13.56 | $15.27 | 33,700 | — | — |
| 1997-03-05 | $13.52 | $15.22 | 2,700 | — | — |
| 1997-03-04 | $13.50 | $15.20 | 62,600 | — | — |
| 1997-03-03 | $13.75 | $15.48 | 97,800 | — | — |
| 1997-02-28 | $14.00 | $15.76 | 63,000 | — | — |
| 1997-02-27 | $13.75 | $15.48 | 44,800 | — | — |
| 1997-02-26 | $14.50 | $16.32 | 47,000 | — | — |
| 1997-02-25 | $14.75 | $16.61 | 5,600 | — | — |
| 1997-02-24 | $14.50 | $16.32 | 19,400 | — | — |
| 1997-02-21 | $14.75 | $16.61 | 342,700 | — | — |
| 1997-02-20 | $14.25 | $16.04 | 17,100 | — | — |
| 1997-02-19 | $14.13 | $15.90 | 43,400 | — | — |
| 1997-02-18 | $14.00 | $15.76 | 68,600 | — | — |
| 1997-02-14 | $15.00 | $16.89 | 16,900 | — | — |
| 1997-02-13 | $15.25 | $17.17 | 20,100 | — | — |
| 1997-02-12 | $15.00 | $16.89 | 13,900 | — | — |
| 1997-02-11 | $15.38 | $17.31 | 49,500 | — | — |
| 1997-02-10 | $15.38 | $17.31 | 75,400 | — | — |
| 1997-02-07 | $15.25 | $17.17 | 37,900 | — | — |
| 1997-02-06 | $15.00 | $16.89 | 105,200 | — | — |
| 1997-02-05 | $15.50 | $17.45 | 55,300 | — | — |
| 1997-02-04 | $15.00 | $16.89 | 40,800 | — | — |
| 1997-02-03 | $15.25 | $17.17 | 68,200 | — | — |
| 1997-01-31 | $15.25 | $17.17 | 63,100 | — | — |
| 1997-01-30 | $14.00 | $15.76 | 12,700 | — | — |
| 1997-01-29 | $13.88 | $15.62 | 39,900 | — | — |
| 1997-01-28 | $14.25 | $16.04 | 595,700 | — | — |
| 1997-01-27 | $13.75 | $15.48 | 11,200 | — | — |
| 1997-01-24 | $14.25 | $16.04 | 57,600 | — | — |
| 1997-01-23 | $14.75 | $16.61 | 47,500 | — | — |
| 1997-01-22 | $14.63 | $16.46 | 15,200 | — | — |
| 1997-01-21 | $14.38 | $16.18 | 64,300 | — | — |
| 1997-01-20 | $13.88 | $15.62 | 35,000 | — | — |
| 1997-01-17 | $13.88 | $15.62 | 18,600 | — | — |
| 1997-01-16 | $13.38 | $15.06 | 17,100 | — | — |
| 1997-01-15 | $13.25 | $14.92 | 40,500 | — | — |
| 1997-01-14 | $13.13 | $14.78 | 77,000 | — | — |
| 1997-01-13 | $13.75 | $15.48 | 39,600 | — | — |
| 1997-01-10 | $14.00 | $15.76 | 81,600 | — | — |
| 1997-01-09 | $13.38 | $15.06 | 36,000 | — | — |
| 1997-01-08 | $13.13 | $14.78 | 54,700 | — | — |
| 1997-01-07 | $13.25 | $14.92 | 25,200 | — | — |
| 1997-01-06 | $13.13 | $14.78 | 19,300 | — | — |
| 1997-01-03 | $13.19 | $14.85 | 34,500 | — | — |
| 1997-01-02 | $13.00 | $14.60 | 52,400 | — | — |