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
- 1995-11-08 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 | $25.38 | $25.38 | 54,000 | — | — |
| 1997-12-30 | $24.79 | $24.79 | 125,700 | — | — |
| 1997-12-29 | $25.75 | $25.75 | 247,800 | — | — |
| 1997-12-26 | $26.00 | $26.00 | 108,300 | — | — |
| 1997-12-24 | $25.88 | $25.88 | 320,400 | — | — |
| 1997-12-23 | $25.67 | $25.67 | 965,400 | — | — |
| 1997-12-22 | $23.92 | $23.92 | 364,500 | — | — |
| 1997-12-19 | $24.48 | $24.48 | 662,400 | — | — |
| 1997-12-18 | $26.33 | $26.33 | 1,514,700 | — | — |
| 1997-12-17 | $26.92 | $26.92 | 1,138,800 | — | — |
| 1997-12-16 | $23.75 | $23.75 | 543,300 | — | — |
| 1997-12-15 | $23.06 | $23.06 | 990,600 | — | — |
| 1997-12-12 | $20.83 | $20.83 | 197,700 | — | — |
| 1997-12-11 | $19.58 | $19.58 | 107,700 | — | — |
| 1997-12-10 | $20.25 | $20.25 | 157,200 | — | — |
| 1997-12-09 | $20.88 | $20.88 | 249,000 | — | — |
| 1997-12-08 | $21.06 | $21.06 | 484,800 | — | — |
| 1997-12-05 | $19.63 | $19.63 | 196,800 | — | — |
| 1997-12-04 | $19.56 | $19.56 | 344,100 | — | — |
| 1997-12-03 | $19.33 | $19.33 | 205,200 | — | — |
| 1997-12-02 | $18.67 | $18.67 | 195,000 | — | — |
| 1997-12-01 | $17.54 | $17.54 | 101,100 | — | — |
| 1997-11-28 | $17.25 | $17.25 | 48,000 | — | — |
| 1997-11-26 | $17.38 | $17.38 | 71,700 | — | — |
| 1997-11-25 | $17.38 | $17.38 | 198,000 | — | — |
| 1997-11-24 | $18.04 | $18.04 | 146,700 | — | — |
| 1997-11-21 | $18.35 | $18.35 | 91,200 | — | — |
| 1997-11-20 | $18.61 | $18.61 | 114,900 | — | — |
| 1997-11-19 | $18.83 | $18.83 | 180,300 | — | — |
| 1997-11-18 | $18.83 | $18.83 | 180,000 | — | — |
| 1997-11-17 | $18.17 | $18.17 | 173,400 | — | — |
| 1997-11-14 | $18.10 | $18.10 | 172,800 | — | — |
| 1997-11-13 | $18.42 | $18.42 | 139,500 | — | — |
| 1997-11-12 | $18.75 | $18.75 | 127,800 | — | — |
| 1997-11-11 | $19.33 | $19.33 | 42,600 | — | — |
| 1997-11-10 | $19.21 | $19.21 | 108,900 | — | — |
| 1997-11-07 | $18.83 | $18.83 | 197,700 | — | — |
| 1997-11-06 | $19.71 | $19.71 | 102,600 | — | — |
| 1997-11-05 | $19.96 | $19.96 | 495,900 | — | — |
| 1997-11-04 | $19.42 | $19.42 | 134,700 | — | — |
| 1997-11-03 | $19.25 | $19.25 | 341,700 | — | — |
| 1997-10-31 | $18.92 | $18.92 | 289,500 | — | — |
| 1997-10-30 | $17.83 | $17.83 | 330,300 | — | — |
| 1997-10-29 | $18.92 | $18.92 | 520,500 | — | — |
| 1997-10-28 | $18.13 | $18.13 | 638,400 | — | — |
| 1997-10-27 | $16.42 | $16.42 | 423,000 | — | — |
| 1997-10-24 | $17.71 | $17.71 | 394,800 | — | — |
| 1997-10-23 | $18.00 | $18.00 | 611,100 | — | — |
| 1997-10-22 | $18.67 | $18.67 | 397,500 | — | — |
| 1997-10-21 | $18.50 | $18.50 | 1,150,200 | — | — |
| 1997-10-20 | $17.58 | $17.58 | 276,000 | — | — |
| 1997-10-17 | $17.17 | $17.17 | 366,900 | — | — |
| 1997-10-16 | $17.42 | $17.42 | 867,600 | — | — |
| 1997-10-15 | $18.17 | $18.17 | 1,142,700 | — | — |
| 1997-10-14 | $17.00 | $17.00 | 3,335,100 | — | — |
| 1997-10-13 | $23.13 | $23.13 | 2,707,800 | — | — |
| 1997-10-10 | $20.42 | $20.42 | 1,927,800 | — | — |
| 1997-10-09 | $15.79 | $15.79 | 564,900 | — | — |
| 1997-10-08 | $15.79 | $15.79 | 956,700 | — | — |
| 1997-10-07 | $14.38 | $14.38 | 600,000 | — | — |
| 1997-10-06 | $13.38 | $13.38 | 175,500 | — | — |
| 1997-10-03 | $13.40 | $13.40 | 199,200 | — | — |
| 1997-10-02 | $13.32 | $13.32 | 50,100 | — | — |
| 1997-10-01 | $13.33 | $13.33 | 87,600 | — | — |
| 1997-09-30 | $13.31 | $13.31 | 74,400 | — | — |
| 1997-09-29 | $13.17 | $13.17 | 113,700 | — | — |
| 1997-09-26 | $13.08 | $13.08 | 30,900 | — | — |
| 1997-09-25 | $13.08 | $13.08 | 55,200 | — | — |
| 1997-09-24 | $13.00 | $13.00 | 278,400 | — | — |
| 1997-09-23 | $13.42 | $13.42 | 307,500 | — | — |
| 1997-09-22 | $13.00 | $13.00 | 294,000 | — | — |
| 1997-09-19 | $12.50 | $12.50 | 207,000 | — | — |
| 1997-09-18 | $12.26 | $12.26 | 58,200 | — | — |
| 1997-09-17 | $12.17 | $12.17 | 130,500 | — | — |
| 1997-09-16 | $12.17 | $12.17 | 207,300 | — | — |
| 1997-09-15 | $12.08 | $12.08 | 145,200 | — | — |
| 1997-09-12 | $11.96 | $11.96 | 36,900 | — | — |
| 1997-09-11 | $11.96 | $11.96 | 44,100 | — | — |
| 1997-09-10 | $11.98 | $11.98 | 171,600 | — | — |
| 1997-09-09 | $11.92 | $11.92 | 157,800 | — | — |
| 1997-09-08 | $11.58 | $11.58 | 35,400 | — | — |
| 1997-09-05 | $11.63 | $11.63 | 48,000 | — | — |
| 1997-09-04 | $11.38 | $11.38 | 46,800 | — | — |
| 1997-09-03 | $11.54 | $11.54 | 228,600 | — | — |
| 1997-09-02 | $12.00 | $12.00 | 303,000 | — | — |
| 1997-08-29 | $11.08 | $11.08 | 30,900 | — | — |
| 1997-08-28 | $11.33 | $11.33 | 42,600 | — | — |
| 1997-08-27 | $10.96 | $10.96 | 74,100 | — | — |
| 1997-08-26 | $10.46 | $10.46 | 16,800 | — | — |
| 1997-08-25 | $10.38 | $10.38 | 19,200 | — | — |
| 1997-08-22 | $10.17 | $10.17 | 11,100 | — | — |
| 1997-08-21 | $10.29 | $10.29 | 11,400 | — | — |
| 1997-08-20 | $10.28 | $10.28 | 47,100 | — | — |
| 1997-08-19 | $10.17 | $10.17 | 6,600 | — | — |
| 1997-08-18 | $10.33 | $10.33 | 18,000 | — | — |
| 1997-08-15 | $10.50 | $10.50 | 12,000 | — | — |
| 1997-08-14 | $10.50 | $10.50 | 38,100 | — | — |
| 1997-08-13 | $10.25 | $10.25 | 67,200 | — | — |
| 1997-08-12 | $9.83 | $9.83 | 40,800 | — | — |
| 1997-08-11 | $9.92 | $9.92 | 46,800 | — | — |
| 1997-08-08 | $10.33 | $10.33 | 26,100 | — | — |
| 1997-08-07 | $10.58 | $10.58 | 29,400 | — | — |
| 1997-08-06 | $10.54 | $10.54 | 21,900 | — | — |
| 1997-08-05 | $10.81 | $10.81 | 16,200 | — | — |
| 1997-08-04 | $10.54 | $10.54 | 17,100 | — | — |
| 1997-08-01 | $10.58 | $10.58 | 6,600 | — | — |
| 1997-07-31 | $10.71 | $10.71 | 12,000 | — | — |
| 1997-07-30 | $10.64 | $10.64 | 20,400 | — | — |
| 1997-07-29 | $10.67 | $10.67 | 10,500 | — | — |
| 1997-07-28 | $10.68 | $10.68 | 9,000 | — | — |
| 1997-07-25 | $10.88 | $10.88 | 8,700 | — | — |
| 1997-07-24 | $10.92 | $10.92 | 7,800 | — | — |
| 1997-07-23 | $10.83 | $10.83 | 23,400 | — | — |
| 1997-07-22 | $10.58 | $10.58 | 21,600 | — | — |
| 1997-07-21 | $10.35 | $10.35 | 36,600 | — | — |
| 1997-07-18 | $10.33 | $10.33 | 21,000 | — | — |
| 1997-07-17 | $10.30 | $10.30 | 68,400 | — | — |
| 1997-07-16 | $10.77 | $10.77 | 58,500 | — | — |
| 1997-07-15 | $11.11 | $11.11 | 18,000 | — | — |
| 1997-07-14 | $11.22 | $11.22 | 31,800 | — | — |
| 1997-07-11 | $11.38 | $11.38 | 18,600 | — | — |
| 1997-07-10 | $11.25 | $11.25 | 21,900 | — | — |
| 1997-07-09 | $11.04 | $11.04 | 17,700 | — | — |
| 1997-07-08 | $11.04 | $11.04 | 37,800 | — | — |
| 1997-07-07 | $11.33 | $11.33 | 19,800 | — | — |
| 1997-07-03 | $11.58 | $11.58 | 80,400 | — | — |
| 1997-07-02 | $11.38 | $11.38 | 21,300 | — | — |
| 1997-07-01 | $11.17 | $11.17 | 6,900 | — | — |
| 1997-06-30 | $11.17 | $11.17 | 17,700 | — | — |
| 1997-06-27 | $11.38 | $11.38 | 9,900 | — | — |
| 1997-06-26 | $11.38 | $11.38 | 44,100 | — | — |
| 1997-06-25 | $11.08 | $11.08 | 57,600 | — | — |
| 1997-06-24 | $11.25 | $11.25 | 91,200 | — | — |
| 1997-06-23 | $11.67 | $11.67 | 159,000 | — | — |
| 1997-06-20 | $11.54 | $11.54 | 87,900 | — | — |
| 1997-06-19 | $11.17 | $11.17 | 15,900 | — | — |
| 1997-06-18 | $11.08 | $11.08 | 69,000 | — | — |
| 1997-06-17 | $11.30 | $11.30 | 95,700 | — | — |
| 1997-06-16 | $11.67 | $11.67 | 111,600 | — | — |
| 1997-06-13 | $12.08 | $12.08 | 120,900 | — | — |
| 1997-06-12 | $12.00 | $12.00 | 263,100 | — | — |
| 1997-06-11 | $11.47 | $11.47 | 299,400 | — | — |
| 1997-06-10 | $11.50 | $11.50 | 480,000 | — | — |
| 1997-06-09 | $11.25 | $11.25 | 419,100 | — | — |
| 1997-06-06 | $10.58 | $10.58 | 330,300 | — | — |
| 1997-06-05 | $10.38 | $10.38 | 160,200 | — | — |
| 1997-06-04 | $10.42 | $10.42 | 243,000 | — | — |
| 1997-06-03 | $10.17 | $10.17 | 135,900 | — | — |
| 1997-06-02 | $10.13 | $10.13 | 157,200 | — | — |
| 1997-05-30 | $10.25 | $10.25 | 30,000 | — | — |
| 1997-05-29 | $9.97 | $9.97 | 91,800 | — | — |
| 1997-05-28 | $10.25 | $10.25 | 119,400 | — | — |
| 1997-05-27 | $9.92 | $9.92 | 102,300 | — | — |
| 1997-05-23 | $9.52 | $9.52 | 80,400 | — | — |
| 1997-05-22 | $9.50 | $9.50 | 85,800 | — | — |
| 1997-05-21 | $9.33 | $9.33 | 42,000 | — | — |
| 1997-05-20 | $9.29 | $9.29 | 81,600 | — | — |
| 1997-05-19 | $9.29 | $9.29 | 5,700 | — | — |
| 1997-05-16 | $9.25 | $9.25 | 44,100 | — | — |
| 1997-05-15 | $9.00 | $9.00 | 24,600 | — | — |
| 1997-05-14 | $9.13 | $9.13 | 30,000 | — | — |
| 1997-05-13 | $9.13 | $9.13 | 21,000 | — | — |
| 1997-05-12 | $9.00 | $9.00 | 75,000 | — | — |
| 1997-05-09 | $9.17 | $9.17 | 34,800 | — | — |
| 1997-05-08 | $9.25 | $9.25 | 4,800 | — | — |
| 1997-05-07 | $9.08 | $9.08 | 63,900 | — | — |
| 1997-05-06 | $9.33 | $9.33 | 51,600 | — | — |
| 1997-05-05 | $9.25 | $9.25 | 41,700 | — | — |
| 1997-05-02 | $9.21 | $9.21 | 3,900 | — | — |
| 1997-05-01 | $9.07 | $9.07 | 7,200 | — | — |
| 1997-04-30 | $9.21 | $9.21 | 43,200 | — | — |
| 1997-04-29 | $9.06 | $9.06 | 21,000 | — | — |
| 1997-04-28 | $8.96 | $8.96 | 66,300 | — | — |
| 1997-04-25 | $8.92 | $8.92 | 45,600 | — | — |
| 1997-04-24 | $9.15 | $9.15 | 42,000 | — | — |
| 1997-04-23 | $9.13 | $9.13 | 44,400 | — | — |
| 1997-04-22 | $9.25 | $9.25 | 64,200 | — | — |
| 1997-04-21 | $9.25 | $9.25 | 60,300 | — | — |
| 1997-04-18 | $9.17 | $9.17 | 19,800 | — | — |
| 1997-04-17 | $9.29 | $9.29 | 17,700 | — | — |
| 1997-04-16 | $9.33 | $9.33 | 68,700 | — | — |
| 1997-04-15 | $9.00 | $9.00 | 228,000 | — | — |
| 1997-04-14 | $9.40 | $9.40 | 167,400 | — | — |
| 1997-04-11 | $8.59 | $8.59 | 47,400 | — | — |
| 1997-04-10 | $8.83 | $8.83 | 9,000 | — | — |
| 1997-04-09 | $8.79 | $8.79 | 39,300 | — | — |
| 1997-04-08 | $8.67 | $8.67 | 10,200 | — | — |
| 1997-04-07 | $8.71 | $8.71 | 44,700 | — | — |
| 1997-04-04 | $8.88 | $8.88 | 18,000 | — | — |
| 1997-04-03 | $8.67 | $8.67 | 35,100 | — | — |
| 1997-04-02 | $8.38 | $8.38 | 20,400 | — | — |
| 1997-04-01 | $8.50 | $8.50 | 47,700 | — | — |
| 1997-03-31 | $8.33 | $8.33 | 83,100 | — | — |
| 1997-03-27 | $8.63 | $8.63 | 65,700 | — | — |
| 1997-03-26 | $8.79 | $8.79 | 70,500 | — | — |
| 1997-03-25 | $8.42 | $8.42 | 27,000 | — | — |
| 1997-03-24 | $7.97 | $7.97 | 29,700 | — | — |
| 1997-03-21 | $7.88 | $7.88 | 5,700 | — | — |
| 1997-03-20 | $7.88 | $7.88 | 11,100 | — | — |
| 1997-03-19 | $8.00 | $8.00 | 35,700 | — | — |
| 1997-03-18 | $8.42 | $8.42 | 15,600 | — | — |
| 1997-03-17 | $8.50 | $8.50 | 39,600 | — | — |
| 1997-03-14 | $8.64 | $8.64 | 16,800 | — | — |
| 1997-03-13 | $8.83 | $8.83 | 41,700 | — | — |
| 1997-03-12 | $8.84 | $8.84 | 8,700 | — | — |
| 1997-03-11 | $8.96 | $8.96 | 31,200 | — | — |
| 1997-03-10 | $8.88 | $8.88 | 53,400 | — | — |
| 1997-03-07 | $8.65 | $8.65 | 40,800 | — | — |
| 1997-03-06 | $8.75 | $8.75 | 25,200 | — | — |
| 1997-03-05 | $8.63 | $8.63 | 25,800 | — | — |
| 1997-03-04 | $8.42 | $8.42 | 14,100 | — | — |
| 1997-03-03 | $8.42 | $8.42 | 19,200 | — | — |
| 1997-02-28 | $8.40 | $8.40 | 44,400 | — | — |
| 1997-02-27 | $8.46 | $8.46 | 39,600 | — | — |
| 1997-02-26 | $8.36 | $8.36 | 22,500 | — | — |
| 1997-02-25 | $8.25 | $8.25 | 13,500 | — | — |
| 1997-02-24 | $8.13 | $8.13 | 2,100 | — | — |
| 1997-02-21 | $8.13 | $8.13 | 13,800 | — | — |
| 1997-02-20 | $8.04 | $8.04 | 20,100 | — | — |
| 1997-02-19 | $8.17 | $8.17 | 15,300 | — | — |
| 1997-02-18 | $8.25 | $8.25 | 33,900 | — | — |
| 1997-02-14 | $8.21 | $8.21 | 23,100 | — | — |
| 1997-02-13 | $8.18 | $8.18 | 39,900 | — | — |
| 1997-02-12 | $8.17 | $8.17 | 35,400 | — | — |
| 1997-02-11 | $8.21 | $8.21 | 17,400 | — | — |
| 1997-02-10 | $8.17 | $8.17 | 34,800 | — | — |
| 1997-02-07 | $8.25 | $8.25 | 34,200 | — | — |
| 1997-02-06 | $8.38 | $8.38 | 54,300 | — | — |
| 1997-02-05 | $8.48 | $8.48 | 55,500 | — | — |
| 1997-02-04 | $8.61 | $8.61 | 118,200 | — | — |
| 1997-02-03 | $8.17 | $8.17 | 43,800 | — | — |
| 1997-01-31 | $7.96 | $7.96 | 23,400 | — | — |
| 1997-01-30 | $8.00 | $8.00 | 2,400 | — | — |
| 1997-01-29 | $8.00 | $8.00 | 9,600 | — | — |
| 1997-01-28 | $8.04 | $8.04 | 13,200 | — | — |
| 1997-01-27 | $8.00 | $8.00 | 12,600 | — | — |
| 1997-01-24 | $7.88 | $7.88 | 2,700 | — | — |
| 1997-01-23 | $7.96 | $7.96 | 10,200 | — | — |
| 1997-01-22 | $7.92 | $7.92 | 42,000 | — | — |
| 1997-01-21 | $7.89 | $7.89 | 36,600 | — | — |
| 1997-01-20 | $8.01 | $8.01 | 66,900 | — | — |
| 1997-01-17 | $8.25 | $8.25 | 53,100 | — | — |
| 1997-01-16 | $8.34 | $8.34 | 108,000 | — | — |
| 1997-01-15 | $8.17 | $8.17 | 60,600 | — | — |
| 1997-01-14 | $8.25 | $8.25 | 173,700 | — | — |
| 1997-01-13 | $7.71 | $7.71 | 54,300 | — | — |
| 1997-01-10 | $7.42 | $7.42 | 25,200 | — | — |
| 1997-01-09 | $7.29 | $7.29 | 34,500 | — | — |
| 1997-01-08 | $7.13 | $7.13 | 111,600 | — | — |
| 1997-01-07 | $6.88 | $6.88 | 29,400 | — | — |
| 1997-01-06 | $6.67 | $6.67 | 3,300 | — | — |
| 1997-01-03 | $6.77 | $6.77 | 12,000 | — | — |
| 1997-01-02 | $6.79 | $6.79 | 0 | — | — |