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
- 1989-05-09 to 2026-08-27
- 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 |
|---|---|---|---|
| 1997-12-31 | $16.31 | $18.10 | 145,987 |
| 1997-12-30 | $16.28 | $18.07 | 249,350 |
| 1997-12-29 | $15.88 | $17.63 | 363,370 |
| 1997-12-26 | $15.37 | $17.05 | 5,861 |
| 1997-12-24 | $15.37 | $17.05 | 41,558 |
| 1997-12-23 | $15.34 | $17.03 | 517,349 |
| 1997-12-22 | $15.16 | $16.82 | 426,240 |
| 1997-12-19 | $15.46 | $17.16 | 653,746 |
| 1997-12-18 | $15.67 | $17.39 | 470,995 |
| 1997-12-17 | $15.98 | $17.73 | 156,643 |
| 1997-12-16 | $16.00 | $17.76 | 766,699 |
| 1997-12-15 | $16.07 | $17.84 | 468,331 |
| 1997-12-12 | $16.12 | $17.89 | 604,195 |
| 1997-12-11 | $16.09 | $17.86 | 167,299 |
| 1997-12-10 | $16.23 | $18.02 | 164,102 |
| 1997-12-09 | $16.31 | $18.10 | 230,170 |
| 1997-12-08 | $16.42 | $18.23 | 233,366 |
| 1997-12-05 | $16.52 | $18.33 | 145,987 |
| 1997-12-04 | $16.80 | $18.64 | 669,197 |
| 1997-12-03 | $16.80 | $18.64 | 1,075,190 |
| 1997-12-02 | $16.87 | $18.72 | 46,886 |
| 1997-12-01 | $16.84 | $18.69 | 464,602 |
| 1997-11-28 | $16.47 | $18.28 | 69,264 |
| 1997-11-26 | $16.16 | $17.94 | 437,429 |
| 1997-11-25 | $16.26 | $18.04 | 1,326,672 |
| 1997-11-24 | $16.31 | $18.10 | 599,933 |
| 1997-11-21 | $16.28 | $18.07 | 818,914 |
| 1997-11-20 | $16.40 | $18.20 | 234,432 |
| 1997-11-19 | $16.38 | $18.17 | 253,080 |
| 1997-11-18 | $16.40 | $18.20 | 238,694 |
| 1997-11-17 | $16.33 | $18.12 | 2,114,150 |
| 1997-11-14 | $15.95 | $17.71 | 177,955 |
| 1997-11-13 | $15.88 | $17.63 | 477,922 |
| 1997-11-12 | $15.44 | $17.13 | 226,973 |
| 1997-11-11 | $15.88 | $17.63 | 125,208 |
| 1997-11-10 | $15.86 | $17.60 | 232,834 |
| 1997-11-07 | $15.74 | $17.46 | 369,763 |
| 1997-11-06 | $16.19 | $17.97 | 281,318 |
| 1997-11-05 | $16.54 | $18.36 | 627,106 |
| 1997-11-04 | $16.68 | $18.51 | 564,235 |
| 1997-11-03 | $16.66 | $18.49 | 376,157 |
| 1997-10-31 | $16.42 | $18.23 | 175,824 |
| 1997-10-30 | $16.14 | $17.91 | 1,801,930 |
| 1997-10-29 | $15.58 | $17.29 | 1,547,784 |
| 1997-10-28 | $15.43 | $17.12 | 3,418,445 |
| 1997-10-27 | $15.41 | $17.02 | 2,076,322 |
| 1997-10-24 | $15.93 | $17.59 | 1,321,344 |
| 1997-10-23 | $15.88 | $17.54 | 271,195 |
| 1997-10-22 | $16.28 | $17.98 | 268,531 |
| 1997-10-21 | $16.67 | $18.40 | 1,003,262 |
| 1997-10-20 | $16.63 | $18.37 | 224,309 |
| 1997-10-17 | $16.42 | $18.13 | 700,632 |
| 1997-10-16 | $16.73 | $18.47 | 715,550 |
| 1997-10-15 | $16.99 | $18.75 | 1,188,677 |
| 1997-10-14 | $17.24 | $19.04 | 1,749,182 |
| 1997-10-13 | $17.43 | $19.25 | 1,472,126 |
| 1997-10-10 | $16.89 | $18.65 | 343,656 |
| 1997-10-09 | $17.10 | $18.88 | 1,034,698 |
| 1997-10-08 | $17.62 | $19.45 | 513,086 |
| 1997-10-07 | $17.67 | $19.51 | 337,795 |
| 1997-10-06 | $17.42 | $19.23 | 1,100,765 |
| 1997-10-03 | $16.89 | $18.65 | 535,997 |
| 1997-10-02 | $16.42 | $18.13 | 333,533 |
| 1997-10-01 | $16.42 | $18.13 | 562,104 |
| 1997-09-30 | $16.07 | $17.74 | 784,282 |
| 1997-09-29 | $15.79 | $17.43 | 500,299 |
| 1997-09-26 | $15.79 | $17.43 | 570,629 |
| 1997-09-25 | $15.53 | $17.15 | 257,875 |
| 1997-09-24 | $15.51 | $17.12 | 159,307 |
| 1997-09-23 | $15.41 | $17.02 | 578,621 |
| 1997-09-22 | $15.40 | $17.01 | 499,234 |
| 1997-09-19 | $15.44 | $17.04 | 887,645 |
| 1997-09-18 | $15.53 | $17.15 | 693,173 |
| 1997-09-17 | $15.36 | $16.95 | 906,293 |
| 1997-09-16 | $15.27 | $16.86 | 663,336 |
| 1997-09-15 | $14.85 | $16.40 | 597,802 |
| 1997-09-12 | $14.71 | $16.24 | 525,874 |
| 1997-09-11 | $14.43 | $15.93 | 408,658 |
| 1997-09-10 | $14.69 | $16.22 | 439,027 |
| 1997-09-09 | $15.02 | $16.58 | 244,022 |
| 1997-09-08 | $15.11 | $16.68 | 47,419 |
| 1997-09-05 | $15.11 | $16.68 | 221,112 |
| 1997-09-04 | $15.06 | $16.63 | 273,859 |
| 1997-09-03 | $15.20 | $16.79 | 338,328 |
| 1997-09-02 | $15.18 | $16.76 | 738,461 |
| 1997-08-29 | $14.69 | $16.22 | 476,323 |
| 1997-08-28 | $15.16 | $16.73 | 1,076,789 |
| 1997-08-27 | $15.58 | $17.20 | 147,053 |
| 1997-08-26 | $15.67 | $17.30 | 263,203 |
| 1997-08-25 | $15.46 | $17.07 | 438,494 |
| 1997-08-22 | $15.41 | $17.02 | 215,784 |
| 1997-08-21 | $15.21 | $16.80 | 346,320 |
| 1997-08-20 | $15.17 | $16.75 | 201,398 |
| 1997-08-19 | $14.92 | $16.47 | 366,566 |
| 1997-08-18 | $14.58 | $16.10 | 502,963 |
| 1997-08-15 | $14.45 | $15.96 | 417,715 |
| 1997-08-14 | $14.64 | $16.16 | 258,408 |
| 1997-08-13 | $15.23 | $16.81 | 575,957 |
| 1997-08-12 | $15.37 | $16.97 | 237,096 |
| 1997-08-11 | $15.45 | $17.06 | 162,504 |
| 1997-08-08 | $15.44 | $17.04 | 439,560 |
| 1997-08-07 | $15.53 | $17.15 | 452,347 |
| 1997-08-06 | $15.11 | $16.68 | 133,200 |
| 1997-08-05 | $15.02 | $16.58 | 45,821 |
| 1997-08-04 | $15.25 | $16.84 | 95,371 |
| 1997-08-01 | $15.23 | $16.81 | 545,054 |
| 1997-07-31 | $14.62 | $16.14 | 1,066,133 |
| 1997-07-30 | $13.63 | $15.05 | 468,864 |
| 1997-07-29 | $13.80 | $15.23 | 1,171,094 |
| 1997-07-28 | $13.70 | $15.13 | 509,890 |
| 1997-07-25 | $13.63 | $15.05 | 645,221 |
| 1997-07-24 | $13.37 | $14.77 | 392,141 |
| 1997-07-23 | $13.37 | $14.77 | 306,893 |
| 1997-07-22 | $13.16 | $14.53 | 180,086 |
| 1997-07-21 | $13.14 | $14.51 | 166,234 |
| 1997-07-18 | $12.95 | $14.30 | 100,166 |
| 1997-07-17 | $13.11 | $14.48 | 572,227 |
| 1997-07-16 | $13.23 | $14.61 | 198,202 |
| 1997-07-15 | $13.00 | $14.35 | 112,954 |
| 1997-07-14 | $13.04 | $14.40 | 288,778 |
| 1997-07-11 | $13.26 | $14.64 | 309,557 |
| 1997-07-10 | $13.14 | $14.51 | 120,946 |
| 1997-07-09 | $13.07 | $14.43 | 233,366 |
| 1997-07-08 | $13.11 | $14.48 | 106,027 |
| 1997-07-07 | $13.19 | $14.56 | 189,144 |
| 1997-07-03 | $13.00 | $14.35 | 65,002 |
| 1997-07-02 | $13.07 | $14.43 | 276,523 |
| 1997-07-01 | $13.09 | $14.45 | 654,278 |
| 1997-06-30 | $12.97 | $14.32 | 371,362 |
| 1997-06-27 | $13.07 | $14.43 | 346,853 |
| 1997-06-26 | $12.79 | $14.12 | 223,243 |
| 1997-06-25 | $12.67 | $13.99 | 207,259 |
| 1997-06-24 | $12.46 | $13.75 | 671,328 |
| 1997-06-23 | $12.39 | $13.68 | 328,738 |
| 1997-06-20 | $12.58 | $13.88 | 125,208 |
| 1997-06-19 | $12.65 | $13.96 | 491,242 |
| 1997-06-18 | $12.48 | $13.78 | 279,720 |
| 1997-06-17 | $12.55 | $13.86 | 175,291 |
| 1997-06-16 | $12.67 | $13.99 | 526,939 |
| 1997-06-13 | $12.79 | $14.12 | 313,286 |
| 1997-06-12 | $12.86 | $14.20 | 167,832 |
| 1997-06-11 | $12.72 | $14.04 | 329,270 |
| 1997-06-10 | $12.79 | $14.12 | 144,389 |
| 1997-06-09 | $12.74 | $14.07 | 236,563 |
| 1997-06-06 | $12.72 | $14.04 | 593,006 |
| 1997-06-05 | $12.50 | $13.81 | 287,179 |
| 1997-06-04 | $12.22 | $13.50 | 117,216 |
| 1997-06-03 | $12.32 | $13.60 | 74,059 |
| 1997-06-02 | $12.27 | $13.55 | 272,261 |
| 1997-05-30 | $12.62 | $13.94 | 259,474 |
| 1997-05-29 | $13.16 | $14.53 | 192,341 |
| 1997-05-28 | $13.02 | $14.38 | 467,798 |
| 1997-05-27 | $13.02 | $14.38 | 78,322 |
| 1997-05-23 | $13.02 | $14.38 | 337,795 |
| 1997-05-22 | $12.95 | $14.30 | 122,544 |
| 1997-05-21 | $12.95 | $14.30 | 157,709 |
| 1997-05-20 | $12.95 | $14.30 | 335,664 |
| 1997-05-19 | $12.83 | $14.17 | 145,454 |
| 1997-05-16 | $12.83 | $14.17 | 231,235 |
| 1997-05-15 | $12.93 | $14.27 | 145,987 |
| 1997-05-14 | $12.93 | $14.27 | 247,752 |
| 1997-05-13 | $12.69 | $14.01 | 94,306 |
| 1997-05-12 | $12.76 | $14.09 | 353,779 |
| 1997-05-09 | $12.76 | $14.09 | 176,357 |
| 1997-05-08 | $12.53 | $13.83 | 86,314 |
| 1997-05-07 | $12.46 | $13.75 | 157,709 |
| 1997-05-06 | $12.50 | $13.81 | 127,339 |
| 1997-05-05 | $12.45 | $13.74 | 233,366 |
| 1997-05-02 | $12.25 | $13.52 | 238,694 |
| 1997-05-01 | $12.22 | $13.50 | 116,683 |
| 1997-04-30 | $12.20 | $13.47 | 154,512 |
| 1997-04-29 | $12.20 | $13.47 | 314,885 |
| 1997-04-28 | $11.99 | $13.24 | 359,640 |
| 1997-04-25 | $12.39 | $13.68 | 5,966,827 |
| 1997-04-24 | $12.95 | $14.30 | 931,334 |
| 1997-04-23 | $12.86 | $14.11 | 341,525 |
| 1997-04-22 | $12.76 | $14.01 | 713,419 |
| 1997-04-21 | $12.79 | $14.03 | 564,768 |
| 1997-04-18 | $12.62 | $13.85 | 108,691 |
| 1997-04-17 | $12.89 | $14.14 | 230,170 |
| 1997-04-16 | $12.81 | $14.06 | 117,216 |
| 1997-04-15 | $12.86 | $14.11 | 116,683 |
| 1997-04-14 | $12.76 | $14.01 | 105,494 |
| 1997-04-11 | $12.76 | $14.01 | 91,109 |
| 1997-04-10 | $13.00 | $14.26 | 33,566 |
| 1997-04-09 | $13.07 | $14.34 | 114,019 |
| 1997-04-08 | $13.07 | $14.34 | 214,718 |
| 1997-04-07 | $13.07 | $14.34 | 32,501 |
| 1997-04-04 | $13.11 | $14.39 | 229,637 |
| 1997-04-03 | $13.04 | $14.31 | 470,995 |
| 1997-04-02 | $12.88 | $14.13 | 353,779 |
| 1997-04-01 | $12.95 | $14.21 | 382,550 |
| 1997-03-31 | $13.19 | $14.47 | 305,827 |
| 1997-03-27 | $13.33 | $14.62 | 210,456 |
| 1997-03-26 | $13.30 | $14.60 | 120,946 |
| 1997-03-25 | $13.16 | $14.44 | 388,411 |
| 1997-03-24 | $13.00 | $14.26 | 328,205 |
| 1997-03-21 | $13.02 | $14.29 | 315,418 |
| 1997-03-20 | $12.66 | $13.89 | 714,485 |
| 1997-03-19 | $13.02 | $14.29 | 149,717 |
| 1997-03-18 | $12.97 | $14.24 | 262,138 |
| 1997-03-17 | $13.30 | $14.60 | 252,014 |
| 1997-03-14 | $13.56 | $14.88 | 261,072 |
| 1997-03-13 | $13.35 | $14.65 | 337,262 |
| 1997-03-12 | $13.63 | $14.96 | 206,726 |
| 1997-03-11 | $14.05 | $15.42 | 366,034 |
| 1997-03-10 | $13.84 | $15.19 | 480,586 |
| 1997-03-07 | $13.56 | $14.88 | 156,643 |
| 1997-03-06 | $13.56 | $14.88 | 1,367,698 |
| 1997-03-05 | $13.54 | $14.85 | 577,555 |
| 1997-03-04 | $13.65 | $14.98 | 62,338 |
| 1997-03-03 | $13.58 | $14.91 | 220,579 |
| 1997-02-28 | $13.51 | $14.83 | 77,256 |
| 1997-02-27 | $13.70 | $15.04 | 170,496 |
| 1997-02-26 | $13.94 | $15.29 | 1,125,274 |
| 1997-02-25 | $13.89 | $15.24 | 590,875 |
| 1997-02-24 | $13.72 | $15.06 | 142,790 |
| 1997-02-21 | $13.65 | $14.98 | 426,240 |
| 1997-02-20 | $13.77 | $15.11 | 415,584 |
| 1997-02-19 | $13.91 | $15.27 | 108,158 |
| 1997-02-18 | $14.08 | $15.45 | 83,650 |
| 1997-02-14 | $14.15 | $15.52 | 121,478 |
| 1997-02-13 | $14.16 | $15.54 | 234,432 |
| 1997-02-12 | $14.28 | $15.67 | 248,818 |
| 1997-02-11 | $14.22 | $15.60 | 637,762 |
| 1997-02-10 | $14.22 | $15.60 | 207,259 |
| 1997-02-07 | $13.77 | $15.11 | 851,947 |
| 1997-02-06 | $13.65 | $14.98 | 165,701 |
| 1997-02-05 | $13.49 | $14.80 | 190,742 |
| 1997-02-04 | $13.35 | $14.65 | 177,955 |
| 1997-02-03 | $13.11 | $14.39 | 926,539 |
| 1997-01-31 | $13.21 | $14.49 | 485,914 |
| 1997-01-30 | $13.26 | $14.55 | 996,336 |
| 1997-01-29 | $13.33 | $14.62 | 911,088 |
| 1997-01-28 | $13.35 | $14.65 | 170,496 |
| 1997-01-27 | $13.56 | $14.88 | 162,504 |
| 1997-01-24 | $13.49 | $14.80 | 124,675 |
| 1997-01-23 | $13.14 | $14.42 | 409,190 |
| 1997-01-22 | $12.95 | $14.21 | 107,626 |
| 1997-01-21 | $12.86 | $14.11 | 205,661 |
| 1997-01-20 | $12.83 | $14.08 | 535,464 |
| 1997-01-17 | $12.83 | $14.08 | 1,701,230 |
| 1997-01-16 | $12.90 | $14.16 | 571,694 |
| 1997-01-15 | $12.93 | $14.19 | 270,130 |
| 1997-01-14 | $13.11 | $14.39 | 165,168 |
| 1997-01-13 | $13.07 | $14.34 | 141,725 |
| 1997-01-10 | $12.97 | $14.24 | 240,826 |
| 1997-01-09 | $13.23 | $14.52 | 190,742 |
| 1997-01-08 | $13.23 | $14.52 | 1,862,669 |
| 1997-01-07 | $13.16 | $14.44 | 123,077 |
| 1997-01-06 | $13.09 | $14.37 | 459,274 |
| 1997-01-03 | $12.97 | $14.24 | 442,757 |
| 1997-01-02 | $12.65 | $13.88 | 1,203,062 |