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 2026-08-27
- 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 | $15.57 | $16.51 | 24,750 |
| 1997-12-30 | $15.68 | $16.64 | 75,000 |
| 1997-12-29 | $15.48 | $16.42 | 151,500 |
| 1997-12-26 | $15.17 | $16.09 | 12,750 |
| 1997-12-24 | $14.87 | $15.72 | 39,750 |
| 1997-12-23 | $15.25 | $16.12 | 74,250 |
| 1997-12-22 | $15.23 | $16.10 | 47,250 |
| 1997-12-19 | $15.30 | $16.18 | 164,250 |
| 1997-12-18 | $15.53 | $16.42 | 213,000 |
| 1997-12-17 | $15.93 | $16.85 | 162,750 |
| 1997-12-16 | $15.02 | $15.88 | 217,500 |
| 1997-12-15 | $15.33 | $16.21 | 121,500 |
| 1997-12-12 | $15.72 | $16.62 | 186,750 |
| 1997-12-11 | $16.58 | $17.53 | 102,000 |
| 1997-12-10 | $16.83 | $17.80 | 65,250 |
| 1997-12-09 | $17.12 | $18.10 | 31,500 |
| 1997-12-08 | $16.67 | $17.62 | 6,750 |
| 1997-12-05 | $16.58 | $17.53 | 77,250 |
| 1997-12-04 | $16.12 | $17.04 | 27,000 |
| 1997-12-03 | $16.42 | $17.36 | 78,000 |
| 1997-12-02 | $16.55 | $17.50 | 100,500 |
| 1997-12-01 | $16.53 | $17.48 | 131,250 |
| 1997-11-28 | $16.07 | $16.99 | 255,750 |
| 1997-11-26 | $16.30 | $17.23 | 195,000 |
| 1997-11-25 | $15.75 | $16.65 | 87,750 |
| 1997-11-24 | $15.67 | $16.57 | 46,500 |
| 1997-11-21 | $15.88 | $16.79 | 214,500 |
| 1997-11-20 | $16.13 | $17.06 | 121,500 |
| 1997-11-19 | $15.58 | $16.47 | 126,000 |
| 1997-11-18 | $16.00 | $16.92 | 164,250 |
| 1997-11-17 | $15.77 | $16.67 | 164,250 |
| 1997-11-14 | $14.70 | $15.54 | 261,000 |
| 1997-11-13 | $15.18 | $16.05 | 291,000 |
| 1997-11-12 | $14.85 | $15.70 | 200,250 |
| 1997-11-11 | $15.10 | $15.97 | 135,000 |
| 1997-11-10 | $15.06 | $15.92 | 187,500 |
| 1997-11-07 | $15.38 | $16.27 | 623,250 |
| 1997-11-06 | $16.22 | $17.15 | 666,750 |
| 1997-11-05 | $16.50 | $17.45 | 126,000 |
| 1997-11-04 | $16.28 | $17.22 | 309,000 |
| 1997-11-03 | $16.65 | $17.60 | 225,000 |
| 1997-10-31 | $16.35 | $17.29 | 75,000 |
| 1997-10-30 | $16.44 | $17.38 | 436,500 |
| 1997-10-29 | $17.18 | $18.17 | 150,750 |
| 1997-10-28 | $16.58 | $17.53 | 222,750 |
| 1997-10-27 | $16.32 | $17.25 | 450,750 |
| 1997-10-24 | $17.13 | $18.12 | 451,500 |
| 1997-10-23 | $17.52 | $18.52 | 154,500 |
| 1997-10-22 | $17.93 | $18.96 | 114,750 |
| 1997-10-21 | $17.43 | $18.43 | 100,500 |
| 1997-10-20 | $17.33 | $18.33 | 191,250 |
| 1997-10-17 | $17.80 | $18.82 | 789,750 |
| 1997-10-16 | $18.77 | $19.84 | 72,000 |
| 1997-10-15 | $18.90 | $19.98 | 363,000 |
| 1997-10-14 | $19.20 | $20.30 | 176,250 |
| 1997-10-13 | $18.95 | $20.04 | 240,000 |
| 1997-10-10 | $18.98 | $20.07 | 348,000 |
| 1997-10-09 | $19.02 | $20.11 | 69,000 |
| 1997-10-08 | $19.33 | $20.44 | 198,750 |
| 1997-10-07 | $19.08 | $20.18 | 76,500 |
| 1997-10-06 | $19.68 | $20.81 | 22,500 |
| 1997-10-03 | $19.87 | $21.01 | 60,000 |
| 1997-10-02 | $19.75 | $20.88 | 10,500 |
| 1997-10-01 | $20.18 | $21.34 | 69,000 |
| 1997-09-30 | $19.47 | $20.58 | 89,250 |
| 1997-09-29 | $19.27 | $20.37 | 26,250 |
| 1997-09-26 | $19.50 | $20.62 | 87,750 |
| 1997-09-25 | $19.83 | $20.97 | 27,000 |
| 1997-09-24 | $20.23 | $21.39 | 34,500 |
| 1997-09-23 | $19.75 | $20.88 | 41,250 |
| 1997-09-22 | $19.85 | $20.99 | 50,250 |
| 1997-09-19 | $19.85 | $20.99 | 76,500 |
| 1997-09-18 | $19.40 | $20.51 | 6,000 |
| 1997-09-17 | $18.98 | $20.07 | 92,250 |
| 1997-09-16 | $19.12 | $20.21 | 39,750 |
| 1997-09-15 | $18.67 | $19.74 | 51,750 |
| 1997-09-12 | $18.73 | $19.80 | 135,750 |
| 1997-09-11 | $19.50 | $20.62 | 57,000 |
| 1997-09-10 | $19.87 | $21.01 | 84,000 |
| 1997-09-09 | $19.53 | $20.65 | 42,000 |
| 1997-09-08 | $19.15 | $20.25 | 145,500 |
| 1997-09-05 | $19.60 | $20.72 | 64,500 |
| 1997-09-04 | $19.60 | $20.72 | 26,250 |
| 1997-09-03 | $19.75 | $20.88 | 111,750 |
| 1997-09-02 | $19.07 | $20.16 | 198,000 |
| 1997-08-29 | $18.55 | $19.61 | 22,500 |
| 1997-08-28 | $18.48 | $19.54 | 150,000 |
| 1997-08-27 | $18.67 | $19.74 | 168,750 |
| 1997-08-26 | $19.13 | $20.23 | 42,750 |
| 1997-08-25 | $18.95 | $20.04 | 87,000 |
| 1997-08-22 | $19.55 | $20.67 | 261,750 |
| 1997-08-21 | $20.13 | $21.29 | 151,500 |
| 1997-08-20 | $20.50 | $21.68 | 134,250 |
| 1997-08-19 | $20.25 | $21.41 | 241,500 |
| 1997-08-18 | $21.02 | $22.22 | 14,250 |
| 1997-08-15 | $21.18 | $22.40 | 29,250 |
| 1997-08-14 | $21.23 | $22.45 | 62,250 |
| 1997-08-13 | $20.30 | $21.46 | 156,000 |
| 1997-08-12 | $20.20 | $21.36 | 75,000 |
| 1997-08-11 | $19.97 | $21.11 | 234,750 |
| 1997-08-08 | $20.52 | $21.69 | 100,500 |
| 1997-08-07 | $20.37 | $21.53 | 87,750 |
| 1997-08-06 | $20.10 | $21.25 | 52,500 |
| 1997-08-05 | $19.78 | $20.92 | 280,500 |
| 1997-08-04 | $20.50 | $21.68 | 492,000 |
| 1997-08-01 | $20.57 | $21.75 | 302,250 |
| 1997-07-31 | $21.30 | $22.52 | 91,500 |
| 1997-07-30 | $20.60 | $21.78 | 36,000 |
| 1997-07-29 | $20.73 | $21.92 | 24,000 |
| 1997-07-28 | $20.98 | $22.19 | 109,500 |
| 1997-07-25 | $20.07 | $21.22 | 9,000 |
| 1997-07-24 | $20.23 | $21.39 | 42,750 |
| 1997-07-23 | $19.60 | $20.72 | 113,250 |
| 1997-07-22 | $19.22 | $20.32 | 16,500 |
| 1997-07-21 | $19.32 | $20.42 | 33,000 |
| 1997-07-18 | $19.32 | $20.42 | 37,500 |
| 1997-07-17 | $19.75 | $20.88 | 42,750 |
| 1997-07-16 | $19.88 | $21.02 | 151,500 |
| 1997-07-15 | $19.53 | $20.65 | 42,750 |
| 1997-07-14 | $19.57 | $20.69 | 19,500 |
| 1997-07-11 | $19.23 | $20.34 | 41,250 |
| 1997-07-10 | $18.87 | $19.95 | 30,750 |
| 1997-07-09 | $18.34 | $19.39 | 38,250 |
| 1997-07-08 | $18.30 | $19.35 | 21,750 |
| 1997-07-07 | $18.37 | $19.42 | 19,500 |
| 1997-07-03 | $18.04 | $19.07 | 25,500 |
| 1997-07-02 | $18.20 | $19.24 | 8,250 |
| 1997-07-01 | $17.93 | $18.96 | 114,750 |
| 1997-06-30 | $18.20 | $19.24 | 75,000 |
| 1997-06-27 | $18.43 | $19.49 | 289,500 |
| 1997-06-26 | $18.47 | $19.53 | 82,500 |
| 1997-06-25 | $18.33 | $19.38 | 21,000 |
| 1997-06-24 | $17.73 | $18.71 | 37,500 |
| 1997-06-23 | $17.57 | $18.53 | 17,250 |
| 1997-06-20 | $17.87 | $18.85 | 54,750 |
| 1997-06-19 | $17.92 | $18.90 | 21,000 |
| 1997-06-18 | $17.63 | $18.60 | 102,000 |
| 1997-06-17 | $17.60 | $18.57 | 98,250 |
| 1997-06-16 | $17.57 | $18.53 | 298,500 |
| 1997-06-13 | $17.28 | $18.23 | 22,500 |
| 1997-06-12 | $17.53 | $18.50 | 196,500 |
| 1997-06-11 | $17.67 | $18.64 | 141,000 |
| 1997-06-10 | $17.63 | $18.60 | 123,000 |
| 1997-06-09 | $17.47 | $18.43 | 297,750 |
| 1997-06-06 | $17.73 | $18.71 | 115,500 |
| 1997-06-05 | $17.72 | $18.69 | 53,250 |
| 1997-06-04 | $17.38 | $18.34 | 114,000 |
| 1997-06-03 | $17.30 | $18.25 | 54,750 |
| 1997-06-02 | $17.27 | $18.21 | 16,500 |
| 1997-05-30 | $16.92 | $17.85 | 91,500 |
| 1997-05-29 | $17.10 | $18.04 | 32,250 |
| 1997-05-28 | $17.17 | $18.11 | 509,250 |
| 1997-05-27 | $16.53 | $17.44 | 27,000 |
| 1997-05-23 | $16.25 | $17.14 | 10,500 |
| 1997-05-22 | $15.83 | $16.70 | 288,000 |
| 1997-05-21 | $15.87 | $16.74 | 264,750 |
| 1997-05-20 | $16.72 | $17.63 | 96,750 |
| 1997-05-19 | $16.55 | $17.46 | 52,500 |
| 1997-05-16 | $16.88 | $17.81 | 24,750 |
| 1997-05-15 | $16.85 | $17.77 | 58,500 |
| 1997-05-14 | $16.88 | $17.81 | 21,750 |
| 1997-05-13 | $16.87 | $17.79 | 51,000 |
| 1997-05-12 | $16.87 | $17.79 | 35,250 |
| 1997-05-09 | $16.67 | $17.58 | 652,500 |
| 1997-05-08 | $17.32 | $18.27 | 34,500 |
| 1997-05-07 | $17.25 | $18.20 | 153,000 |
| 1997-05-06 | $17.28 | $18.23 | 81,750 |
| 1997-05-05 | $16.73 | $17.65 | 89,250 |
| 1997-05-02 | $16.73 | $17.65 | 45,750 |
| 1997-05-01 | $15.93 | $16.81 | 20,250 |
| 1997-04-30 | $15.83 | $16.70 | 45,750 |
| 1997-04-29 | $15.67 | $16.53 | 57,000 |
| 1997-04-28 | $15.59 | $16.44 | 45,750 |
| 1997-04-25 | $15.57 | $16.42 | 184,500 |
| 1997-04-24 | $15.50 | $16.35 | 101,250 |
| 1997-04-23 | $15.24 | $16.07 | 27,000 |
| 1997-04-22 | $14.82 | $15.63 | 63,000 |
| 1997-04-21 | $14.73 | $15.54 | 180,000 |
| 1997-04-18 | $14.57 | $15.37 | 93,000 |
| 1997-04-17 | $14.57 | $15.37 | 159,000 |
| 1997-04-16 | $15.05 | $15.88 | 264,000 |
| 1997-04-15 | $15.07 | $15.89 | 117,750 |
| 1997-04-14 | $14.83 | $15.65 | 33,000 |
| 1997-04-11 | $15.20 | $16.03 | 60,000 |
| 1997-04-10 | $15.00 | $15.82 | 112,500 |
| 1997-04-09 | $15.53 | $16.39 | 18,750 |
| 1997-04-08 | $15.53 | $16.39 | 116,250 |
| 1997-04-07 | $15.03 | $15.86 | 44,250 |
| 1997-04-04 | $14.95 | $15.78 | 30,750 |
| 1997-04-03 | $15.23 | $16.07 | 188,250 |
| 1997-04-02 | $14.90 | $15.72 | 36,000 |
| 1997-04-01 | $14.53 | $15.33 | 142,500 |
| 1997-03-31 | $14.20 | $14.98 | 67,500 |
| 1997-03-27 | $14.20 | $14.98 | 185,250 |
| 1997-03-26 | $14.08 | $14.86 | 36,000 |
| 1997-03-25 | $13.68 | $14.43 | 108,000 |
| 1997-03-24 | $13.63 | $14.38 | 164,250 |
| 1997-03-21 | $13.97 | $14.73 | 38,250 |
| 1997-03-20 | $13.97 | $14.73 | 144,750 |
| 1997-03-19 | $14.02 | $14.79 | 78,000 |
| 1997-03-18 | $13.72 | $14.47 | 40,500 |
| 1997-03-17 | $13.70 | $14.45 | 37,500 |
| 1997-03-14 | $13.67 | $14.42 | 67,500 |
| 1997-03-13 | $13.73 | $14.49 | 96,750 |
| 1997-03-12 | $14.08 | $14.86 | 72,750 |
| 1997-03-11 | $14.05 | $14.82 | 27,000 |
| 1997-03-10 | $13.90 | $14.66 | 117,750 |
| 1997-03-07 | $13.77 | $14.52 | 95,250 |
| 1997-03-06 | $13.53 | $14.28 | 62,250 |
| 1997-03-05 | $13.87 | $14.63 | 23,250 |
| 1997-03-04 | $14.00 | $14.77 | 191,250 |
| 1997-03-03 | $13.90 | $14.66 | 230,250 |
| 1997-02-28 | $13.93 | $14.70 | 12,000 |
| 1997-02-27 | $13.98 | $14.75 | 123,000 |
| 1997-02-26 | $14.00 | $14.77 | 269,250 |
| 1997-02-25 | $14.06 | $14.83 | 32,250 |
| 1997-02-24 | $13.87 | $14.63 | 86,250 |
| 1997-02-21 | $14.40 | $15.19 | 68,250 |
| 1997-02-20 | $14.47 | $15.26 | 235,500 |
| 1997-02-19 | $14.45 | $15.24 | 230,250 |
| 1997-02-18 | $14.62 | $15.42 | 79,500 |
| 1997-02-14 | $14.93 | $15.75 | 176,250 |
| 1997-02-13 | $15.07 | $15.89 | 489,000 |
| 1997-02-12 | $14.28 | $15.07 | 334,500 |
| 1997-02-11 | $14.03 | $14.80 | 38,250 |
| 1997-02-10 | $13.98 | $14.75 | 58,500 |
| 1997-02-07 | $13.87 | $14.63 | 114,000 |
| 1997-02-06 | $13.73 | $14.49 | 198,000 |
| 1997-02-05 | $13.97 | $14.73 | 44,250 |
| 1997-02-04 | $13.93 | $14.70 | 22,500 |
| 1997-02-03 | $13.97 | $14.73 | 117,750 |
| 1997-01-31 | $14.08 | $14.86 | 80,250 |
| 1997-01-30 | $13.97 | $14.73 | 22,500 |
| 1997-01-29 | $14.32 | $15.10 | 18,000 |
| 1997-01-28 | $14.20 | $14.98 | 23,250 |
| 1997-01-27 | $14.05 | $14.82 | 34,500 |
| 1997-01-24 | $13.95 | $14.72 | 36,000 |
| 1997-01-23 | $13.93 | $14.70 | 75,000 |
| 1997-01-22 | $13.80 | $14.56 | 176,250 |
| 1997-01-21 | $13.43 | $14.17 | 63,000 |
| 1997-01-20 | $13.37 | $14.10 | 53,250 |
| 1997-01-17 | $13.83 | $14.59 | 45,000 |
| 1997-01-16 | $13.97 | $14.73 | 50,250 |
| 1997-01-15 | $13.68 | $14.43 | 129,750 |
| 1997-01-14 | $13.57 | $14.31 | 17,250 |
| 1997-01-13 | $13.40 | $14.14 | 60,000 |
| 1997-01-10 | $13.41 | $14.14 | 165,750 |
| 1997-01-09 | $13.87 | $14.63 | 112,500 |
| 1997-01-08 | $14.43 | $15.23 | 61,500 |
| 1997-01-07 | $14.77 | $15.58 | 14,250 |
| 1997-01-06 | $14.83 | $15.65 | 15,750 |
| 1997-01-03 | $14.75 | $15.56 | 20,250 |
| 1997-01-02 | $14.67 | $15.47 | 21,750 |