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
- 1980-02-27 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 | $13.06 | $13.06 | 16,400 | — | — |
| 1997-12-30 | $13.13 | $13.13 | 41,400 | — | — |
| 1997-12-29 | $13.06 | $13.06 | 18,600 | — | — |
| 1997-12-26 | $12.69 | $12.69 | 3,000 | — | — |
| 1997-12-24 | $12.63 | $12.62 | 7,200 | — | — |
| 1997-12-23 | $12.56 | $12.56 | 12,200 | — | — |
| 1997-12-22 | $12.50 | $12.50 | 17,800 | — | — |
| 1997-12-19 | $11.97 | $11.97 | 30,200 | — | — |
| 1997-12-18 | $12.09 | $12.09 | 27,600 | — | — |
| 1997-12-17 | $12.03 | $12.03 | 113,800 | — | — |
| 1997-12-16 | $12.00 | $12.00 | 115,600 | — | — |
| 1997-12-15 | $11.94 | $11.94 | 83,000 | — | — |
| 1997-12-12 | $11.91 | $11.91 | 32,400 | — | — |
| 1997-12-11 | $12.16 | $12.16 | 17,800 | — | — |
| 1997-12-10 | $11.94 | $11.94 | 44,600 | — | — |
| 1997-12-09 | $12.25 | $12.25 | 7,800 | — | — |
| 1997-12-08 | $12.41 | $12.41 | 18,000 | — | — |
| 1997-12-05 | $12.63 | $12.62 | 29,400 | — | — |
| 1997-12-04 | $12.81 | $12.81 | 36,800 | — | — |
| 1997-12-03 | $12.78 | $12.78 | 19,400 | — | — |
| 1997-12-02 | $12.69 | $12.69 | 37,600 | — | — |
| 1997-12-01 | $12.81 | $12.81 | 10,600 | — | — |
| 1997-11-28 | $12.59 | $12.59 | 15,600 | — | — |
| 1997-11-26 | $12.63 | $12.62 | 30,800 | — | — |
| 1997-11-25 | $12.50 | $12.50 | 13,600 | — | — |
| 1997-11-24 | $12.38 | $12.38 | 34,000 | — | — |
| 1997-11-21 | $12.59 | $12.59 | 73,000 | — | — |
| 1997-11-20 | $12.47 | $12.47 | 37,000 | — | — |
| 1997-11-19 | $12.50 | $12.50 | 12,800 | — | — |
| 1997-11-18 | $12.59 | $12.59 | 18,000 | — | — |
| 1997-11-17 | $12.47 | $12.47 | 22,200 | — | — |
| 1997-11-14 | $12.44 | $12.44 | 24,200 | — | — |
| 1997-11-13 | $12.50 | $12.50 | 50,800 | — | — |
| 1997-11-12 | $12.69 | $12.69 | 76,400 | — | — |
| 1997-11-11 | $12.63 | $12.62 | 18,600 | — | — |
| 1997-11-10 | $12.41 | $12.41 | 57,400 | — | — |
| 1997-11-07 | $12.50 | $12.50 | 66,600 | — | — |
| 1997-11-06 | $12.56 | $12.56 | 17,000 | — | — |
| 1997-11-05 | $12.69 | $12.69 | 18,200 | — | — |
| 1997-11-04 | $12.63 | $12.62 | 143,600 | — | — |
| 1997-11-03 | $12.56 | $12.56 | 231,000 | — | — |
| 1997-10-31 | $12.38 | $12.38 | 126,200 | — | — |
| 1997-10-30 | $12.56 | $12.56 | 34,000 | — | — |
| 1997-10-29 | $13.13 | $13.13 | 36,000 | — | — |
| 1997-10-28 | $12.91 | $12.91 | 43,200 | — | — |
| 1997-10-27 | $13.22 | $13.22 | 46,000 | — | — |
| 1997-10-24 | $13.44 | $13.44 | 34,800 | — | — |
| 1997-10-23 | $13.44 | $13.44 | 36,800 | — | — |
| 1997-10-22 | $13.63 | $13.63 | 41,000 | — | — |
| 1997-10-21 | $13.88 | $13.88 | 46,400 | — | — |
| 1997-10-20 | $13.53 | $13.53 | 164,000 | — | — |
| 1997-10-17 | $13.91 | $13.91 | 27,200 | — | — |
| 1997-10-16 | $14.44 | $14.44 | 46,400 | — | — |
| 1997-10-15 | $14.31 | $14.31 | 44,000 | — | — |
| 1997-10-14 | $14.53 | $14.53 | 21,400 | — | — |
| 1997-10-13 | $14.59 | $14.59 | 32,400 | — | — |
| 1997-10-10 | $14.75 | $14.75 | 21,400 | — | — |
| 1997-10-09 | $14.53 | $14.53 | 27,400 | — | — |
| 1997-10-08 | $14.63 | $14.63 | 14,600 | — | — |
| 1997-10-07 | $14.91 | $14.91 | 12,600 | — | — |
| 1997-10-06 | $14.56 | $14.56 | 22,000 | — | — |
| 1997-10-03 | $15.00 | $15.00 | 25,000 | — | — |
| 1997-10-02 | $14.97 | $14.97 | 49,600 | — | — |
| 1997-10-01 | $15.06 | $15.06 | 11,600 | — | — |
| 1997-09-30 | $15.00 | $15.00 | 50,200 | — | — |
| 1997-09-29 | $14.88 | $14.87 | 10,000 | — | — |
| 1997-09-26 | $14.69 | $14.69 | 15,800 | — | — |
| 1997-09-25 | $14.75 | $14.75 | 14,400 | — | — |
| 1997-09-24 | $14.88 | $14.87 | 10,200 | — | — |
| 1997-09-23 | $15.00 | $15.00 | 6,600 | — | — |
| 1997-09-22 | $14.94 | $14.94 | 48,200 | — | — |
| 1997-09-19 | $14.91 | $14.91 | 37,400 | — | — |
| 1997-09-18 | $15.03 | $15.03 | 38,600 | — | — |
| 1997-09-17 | $15.25 | $15.25 | 21,200 | — | — |
| 1997-09-16 | $15.16 | $15.16 | 63,000 | — | — |
| 1997-09-15 | $14.94 | $14.94 | 44,400 | — | — |
| 1997-09-12 | $14.75 | $14.75 | 40,400 | — | — |
| 1997-09-11 | $14.44 | $14.44 | 16,800 | — | — |
| 1997-09-10 | $14.53 | $14.53 | 600 | — | — |
| 1997-09-09 | $14.56 | $14.56 | 7,000 | — | — |
| 1997-09-08 | $14.69 | $14.69 | 27,800 | — | — |
| 1997-09-05 | $14.56 | $14.56 | 33,600 | — | — |
| 1997-09-04 | $14.25 | $14.25 | 19,000 | — | — |
| 1997-09-03 | $13.97 | $13.97 | 24,400 | — | — |
| 1997-09-02 | $14.00 | $14.00 | 8,400 | — | — |
| 1997-08-29 | $14.09 | $14.09 | 11,800 | — | — |
| 1997-08-28 | $14.13 | $14.13 | 30,200 | — | — |
| 1997-08-27 | $14.00 | $14.00 | 65,600 | — | — |
| 1997-08-26 | $14.09 | $14.09 | 18,800 | — | — |
| 1997-08-25 | $13.88 | $13.88 | 113,800 | — | — |
| 1997-08-22 | $13.75 | $13.75 | 66,000 | — | — |
| 1997-08-21 | $13.94 | $13.94 | 2,800 | — | — |
| 1997-08-20 | $13.88 | $13.88 | 13,400 | — | — |
| 1997-08-19 | $13.81 | $13.81 | 6,400 | — | — |
| 1997-08-18 | $13.75 | $13.75 | 66,600 | — | — |
| 1997-08-15 | $13.81 | $13.81 | 19,800 | — | — |
| 1997-08-14 | $13.63 | $13.63 | 21,600 | — | — |
| 1997-08-13 | $13.63 | $13.63 | 150,600 | — | — |
| 1997-08-12 | $13.75 | $13.75 | 96,800 | — | — |
| 1997-08-11 | $13.69 | $13.69 | 37,000 | — | — |
| 1997-08-08 | $13.75 | $13.75 | 21,000 | — | — |
| 1997-08-07 | $13.81 | $13.81 | 20,200 | — | — |
| 1997-08-06 | $14.00 | $14.00 | 7,600 | — | — |
| 1997-08-05 | $13.97 | $13.97 | 30,000 | — | — |
| 1997-08-04 | $13.63 | $13.63 | 38,600 | — | — |
| 1997-08-01 | $13.63 | $13.63 | 92,600 | — | — |
| 1997-07-31 | $14.19 | $14.19 | 21,800 | — | — |
| 1997-07-30 | $13.59 | $13.59 | 57,600 | — | — |
| 1997-07-29 | $13.31 | $13.31 | 36,600 | — | — |
| 1997-07-28 | $13.22 | $13.22 | 37,000 | — | — |
| 1997-07-25 | $13.28 | $13.28 | 23,600 | — | — |
| 1997-07-24 | $13.31 | $13.31 | 29,000 | — | — |
| 1997-07-23 | $13.28 | $13.28 | 17,400 | — | — |
| 1997-07-22 | $13.31 | $13.31 | 12,000 | — | — |
| 1997-07-21 | $13.25 | $13.25 | 12,000 | — | — |
| 1997-07-18 | $13.56 | $13.56 | 12,200 | — | — |
| 1997-07-17 | $13.59 | $13.59 | 15,600 | — | — |
| 1997-07-16 | $13.59 | $13.59 | 23,000 | — | — |
| 1997-07-15 | $13.44 | $13.44 | 23,800 | — | — |
| 1997-07-14 | $13.50 | $13.50 | 19,200 | — | — |
| 1997-07-11 | $13.47 | $13.47 | 49,600 | — | — |
| 1997-07-10 | $13.41 | $13.41 | 36,600 | — | — |
| 1997-07-09 | $13.31 | $13.31 | 29,000 | — | — |
| 1997-07-08 | $13.38 | $13.38 | 15,000 | — | — |
| 1997-07-07 | $13.41 | $13.41 | 45,000 | — | — |
| 1997-07-03 | $13.31 | $13.31 | 15,800 | — | — |
| 1997-07-02 | $13.16 | $13.16 | 33,000 | — | — |
| 1997-07-01 | $13.19 | $13.19 | 18,800 | — | — |
| 1997-06-30 | $13.03 | $13.03 | 43,000 | — | — |
| 1997-06-27 | $13.19 | $13.19 | 66,400 | — | — |
| 1997-06-26 | $13.00 | $13.00 | 33,000 | — | — |
| 1997-06-25 | $13.06 | $13.06 | 28,200 | — | — |
| 1997-06-24 | $13.00 | $13.00 | 16,000 | — | — |
| 1997-06-23 | $13.31 | $13.31 | 21,800 | — | — |
| 1997-06-20 | $13.38 | $13.38 | 138,000 | — | — |
| 1997-06-19 | $13.44 | $13.44 | 114,600 | — | — |
| 1997-06-18 | $13.38 | $13.38 | 55,000 | — | — |
| 1997-06-17 | $13.88 | $13.88 | 62,400 | — | — |
| 1997-06-16 | $13.34 | $13.34 | 6,800 | — | — |
| 1997-06-13 | $13.25 | $13.25 | 50,400 | — | — |
| 1997-06-12 | $13.25 | $13.25 | 44,400 | — | — |
| 1997-06-11 | $12.75 | $12.75 | 114,600 | — | — |
| 1997-06-10 | $13.13 | $13.13 | 24,200 | — | — |
| 1997-06-09 | $13.13 | $13.13 | 43,000 | — | — |
| 1997-06-06 | $13.50 | $13.50 | 17,600 | — | — |
| 1997-06-05 | $13.38 | $13.38 | 65,000 | — | — |
| 1997-06-04 | $13.19 | $13.19 | 23,600 | — | — |
| 1997-06-03 | $13.06 | $13.06 | 39,800 | — | — |
| 1997-06-02 | $12.50 | $12.50 | 102,200 | — | — |
| 1997-05-30 | $12.75 | $12.75 | 28,600 | — | — |
| 1997-05-29 | $12.88 | $12.88 | 56,600 | — | — |
| 1997-05-28 | $12.94 | $12.94 | 43,400 | — | — |
| 1997-05-27 | $12.72 | $12.72 | 51,400 | — | — |
| 1997-05-23 | $12.44 | $12.44 | 27,000 | — | — |
| 1997-05-22 | $12.31 | $12.31 | 49,600 | — | — |
| 1997-05-21 | $12.13 | $12.13 | 140,600 | — | — |
| 1997-05-20 | $12.06 | $12.06 | 15,400 | — | — |
| 1997-05-19 | $12.13 | $12.13 | 65,400 | — | — |
| 1997-05-16 | $12.19 | $12.19 | 147,800 | — | — |
| 1997-05-15 | $12.56 | $12.56 | 20,200 | — | — |
| 1997-05-14 | $12.69 | $12.69 | 45,600 | — | — |
| 1997-05-13 | $12.75 | $12.75 | 49,000 | — | — |
| 1997-05-12 | $12.75 | $12.75 | 125,200 | — | — |
| 1997-05-09 | $12.69 | $12.69 | 25,200 | — | — |
| 1997-05-08 | $12.44 | $12.44 | 14,400 | — | — |
| 1997-05-07 | $12.50 | $12.50 | 35,400 | — | — |
| 1997-05-06 | $12.56 | $12.56 | 16,000 | — | — |
| 1997-05-05 | $12.63 | $12.62 | 23,000 | — | — |
| 1997-05-02 | $12.81 | $12.81 | 67,400 | — | — |
| 1997-05-01 | $12.13 | $12.13 | 104,000 | — | — |
| 1997-04-30 | $11.94 | $11.94 | 204,400 | — | — |
| 1997-04-29 | $11.88 | $11.88 | 58,000 | — | — |
| 1997-04-28 | $12.00 | $12.00 | 49,200 | — | — |
| 1997-04-25 | $12.13 | $12.13 | 10,200 | — | — |
| 1997-04-24 | $12.25 | $12.25 | 30,800 | — | — |
| 1997-04-23 | $12.31 | $12.31 | 29,800 | — | — |
| 1997-04-22 | $11.94 | $11.94 | 20,200 | — | — |
| 1997-04-21 | $11.81 | $11.81 | 72,200 | — | — |
| 1997-04-18 | $12.06 | $12.06 | 58,600 | — | — |
| 1997-04-17 | $12.44 | $12.44 | 103,200 | — | — |
| 1997-04-16 | $12.50 | $12.50 | 41,600 | — | — |
| 1997-04-15 | $12.75 | $12.75 | 26,600 | — | — |
| 1997-04-14 | $12.56 | $12.56 | 160,400 | — | — |
| 1997-04-11 | $12.69 | $12.69 | 3,400 | — | — |
| 1997-04-10 | $12.75 | $12.75 | 5,200 | — | — |
| 1997-04-09 | $12.63 | $12.62 | 38,200 | — | — |
| 1997-04-08 | $12.75 | $12.75 | 17,800 | — | — |
| 1997-04-07 | $12.63 | $12.62 | 128,800 | — | — |
| 1997-04-04 | $12.69 | $12.69 | 26,200 | — | — |
| 1997-04-03 | $12.50 | $12.50 | 22,800 | — | — |
| 1997-04-02 | $12.56 | $12.56 | 21,000 | — | — |
| 1997-04-01 | $12.56 | $12.56 | 58,400 | — | — |
| 1997-03-31 | $12.75 | $12.75 | 90,600 | — | — |
| 1997-03-27 | $13.25 | $13.25 | 74,800 | — | — |
| 1997-03-26 | $13.44 | $13.44 | 62,400 | — | — |
| 1997-03-25 | $13.38 | $13.38 | 28,800 | — | — |
| 1997-03-24 | $13.50 | $13.50 | 55,400 | — | — |
| 1997-03-21 | $13.63 | $13.63 | 29,000 | — | — |
| 1997-03-20 | $13.75 | $13.75 | 31,800 | — | — |
| 1997-03-19 | $13.75 | $13.75 | 24,400 | — | — |
| 1997-03-18 | $13.75 | $13.75 | 49,600 | — | — |
| 1997-03-17 | $13.56 | $13.56 | 17,400 | — | — |
| 1997-03-14 | $13.50 | $13.50 | 89,000 | — | — |
| 1997-03-13 | $13.88 | $13.88 | 72,000 | — | — |
| 1997-03-12 | $13.88 | $13.88 | 38,600 | — | — |
| 1997-03-11 | $14.06 | $14.06 | 20,800 | — | — |
| 1997-03-10 | $14.06 | $14.06 | 33,600 | — | — |
| 1997-03-07 | $13.38 | $13.38 | 141,600 | — | — |
| 1997-03-06 | $13.50 | $13.50 | 23,200 | — | — |
| 1997-03-05 | $13.50 | $13.50 | 84,800 | — | — |
| 1997-03-04 | $13.13 | $13.13 | 23,600 | — | — |
| 1997-03-03 | $13.25 | $13.25 | 9,000 | — | — |
| 1997-02-28 | $13.19 | $13.19 | 57,000 | — | — |
| 1997-02-27 | $13.25 | $13.25 | 120,800 | — | — |
| 1997-02-26 | $13.56 | $13.56 | 34,200 | — | — |
| 1997-02-25 | $13.94 | $13.94 | 95,400 | — | — |
| 1997-02-24 | $13.88 | $13.88 | 80,200 | — | — |
| 1997-02-21 | $13.81 | $13.81 | 47,400 | — | — |
| 1997-02-20 | $13.63 | $13.63 | 76,400 | — | — |
| 1997-02-19 | $13.88 | $13.88 | 75,600 | — | — |
| 1997-02-18 | $14.13 | $14.13 | 127,800 | — | — |
| 1997-02-14 | $14.19 | $14.19 | 45,400 | — | — |
| 1997-02-13 | $14.44 | $14.44 | 31,800 | — | — |
| 1997-02-12 | $14.69 | $14.69 | 70,800 | — | — |
| 1997-02-11 | $14.31 | $14.31 | 124,400 | — | — |
| 1997-02-10 | $14.56 | $14.56 | 148,800 | — | — |
| 1997-02-07 | $15.50 | $15.50 | 265,400 | — | — |
| 1997-02-06 | $16.31 | $16.31 | 28,200 | — | — |
| 1997-02-05 | $16.31 | $16.31 | 31,800 | — | — |
| 1997-02-04 | $16.25 | $16.25 | 13,000 | — | — |
| 1997-02-03 | $16.38 | $16.38 | 21,000 | — | — |
| 1997-01-31 | $16.00 | $16.00 | 24,000 | — | — |
| 1997-01-30 | $15.88 | $15.88 | 13,200 | — | — |
| 1997-01-29 | $16.13 | $16.13 | 13,000 | — | — |
| 1997-01-28 | $16.06 | $16.06 | 17,400 | — | — |
| 1997-01-27 | $15.94 | $15.94 | 24,200 | — | — |
| 1997-01-24 | $15.94 | $15.94 | 25,000 | — | — |
| 1997-01-23 | $16.31 | $16.31 | 42,000 | — | — |
| 1997-01-22 | $16.00 | $16.00 | 24,200 | — | — |
| 1997-01-21 | $15.56 | $15.56 | 33,800 | — | — |
| 1997-01-20 | $15.69 | $15.69 | 20,000 | — | — |
| 1997-01-17 | $15.75 | $15.75 | 51,000 | — | — |
| 1997-01-16 | $15.75 | $15.75 | 49,000 | — | — |
| 1997-01-15 | $15.50 | $15.50 | 33,400 | — | — |
| 1997-01-14 | $15.38 | $15.38 | 78,400 | — | — |
| 1997-01-13 | $15.13 | $15.13 | 24,600 | — | — |
| 1997-01-10 | $15.25 | $15.25 | 26,000 | — | — |
| 1997-01-09 | $15.25 | $15.25 | 13,400 | — | — |
| 1997-01-08 | $15.25 | $15.25 | 17,800 | — | — |
| 1997-01-07 | $14.94 | $14.94 | 25,400 | — | — |
| 1997-01-06 | $15.13 | $15.13 | 33,600 | — | — |
| 1997-01-03 | $15.56 | $15.56 | 46,600 | — | — |
| 1997-01-02 | $15.19 | $15.19 | 26,200 | — | — |