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
- 1973-02-21 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 | $14.77 | $20.69 | 644,000 | — | — |
| 1997-12-30 | $14.59 | $20.45 | 735,200 | — | — |
| 1997-12-29 | $14.25 | $19.97 | 623,600 | — | — |
| 1997-12-26 | $14.09 | $19.75 | 357,200 | — | — |
| 1997-12-24 | $14.11 | $19.77 | 216,400 | — | — |
| 1997-12-23 | $13.97 | $19.57 | 544,000 | — | — |
| 1997-12-22 | $14.30 | $20.03 | 443,200 | — | — |
| 1997-12-19 | $13.92 | $19.51 | 916,000 | — | — |
| 1997-12-18 | $14.88 | $20.84 | 564,800 | — | — |
| 1997-12-17 | $15.13 | $21.19 | 449,200 | — | — |
| 1997-12-16 | $15.08 | $21.13 | 522,400 | — | — |
| 1997-12-15 | $15.36 | $21.52 | 550,800 | — | — |
| 1997-12-12 | $15.09 | $21.15 | 643,600 | — | — |
| 1997-12-11 | $15.31 | $21.46 | 356,800 | — | — |
| 1997-12-10 | $15.67 | $21.96 | 916,000 | — | — |
| 1997-12-09 | $16.16 | $22.64 | 837,200 | — | — |
| 1997-12-08 | $16.53 | $23.16 | 736,000 | — | — |
| 1997-12-05 | $16.55 | $23.19 | 915,600 | — | — |
| 1997-12-04 | $16.33 | $22.88 | 1,183,200 | — | — |
| 1997-12-03 | $16.83 | $23.58 | 858,000 | — | — |
| 1997-12-02 | $16.50 | $23.12 | 739,200 | — | — |
| 1997-12-01 | $16.39 | $22.97 | 385,600 | — | — |
| 1997-11-28 | $16.09 | $22.55 | 71,200 | — | — |
| 1997-11-26 | $15.91 | $22.29 | 288,800 | — | — |
| 1997-11-25 | $15.91 | $22.19 | 676,800 | — | — |
| 1997-11-24 | $15.94 | $22.24 | 957,200 | — | — |
| 1997-11-21 | $15.58 | $21.73 | 412,800 | — | — |
| 1997-11-20 | $15.39 | $21.47 | 655,600 | — | — |
| 1997-11-19 | $15.27 | $21.30 | 446,800 | — | — |
| 1997-11-18 | $15.33 | $21.39 | 348,800 | — | — |
| 1997-11-17 | $15.45 | $21.56 | 763,200 | — | — |
| 1997-11-14 | $15.28 | $21.32 | 536,400 | — | — |
| 1997-11-13 | $15.23 | $21.25 | 911,200 | — | — |
| 1997-11-12 | $14.88 | $20.75 | 948,000 | — | — |
| 1997-11-11 | $15.28 | $21.32 | 625,600 | — | — |
| 1997-11-10 | $15.36 | $21.43 | 1,128,800 | — | — |
| 1997-11-07 | $15.13 | $21.10 | 1,505,200 | — | — |
| 1997-11-06 | $15.53 | $21.67 | 1,179,200 | — | — |
| 1997-11-05 | $15.56 | $21.71 | 596,000 | — | — |
| 1997-11-04 | $15.70 | $21.91 | 1,332,400 | — | — |
| 1997-11-03 | $15.25 | $21.28 | 1,332,400 | — | — |
| 1997-10-31 | $15.23 | $21.25 | 1,390,800 | — | — |
| 1997-10-30 | $15.14 | $21.12 | 1,303,200 | — | — |
| 1997-10-29 | $15.27 | $21.30 | 1,050,000 | — | — |
| 1997-10-28 | $15.42 | $21.52 | 1,796,400 | — | — |
| 1997-10-27 | $14.72 | $20.54 | 1,072,800 | — | — |
| 1997-10-24 | $15.84 | $22.11 | 1,648,800 | — | — |
| 1997-10-23 | $16.02 | $22.34 | 2,320,800 | — | — |
| 1997-10-22 | $16.59 | $23.15 | 2,642,800 | — | — |
| 1997-10-21 | $16.41 | $22.89 | 1,913,600 | — | — |
| 1997-10-20 | $16.84 | $23.50 | 1,236,000 | — | — |
| 1997-10-17 | $16.80 | $23.43 | 1,377,600 | — | — |
| 1997-10-16 | $17.25 | $24.07 | 3,016,800 | — | — |
| 1997-10-15 | $18.11 | $25.27 | 4,181,200 | — | — |
| 1997-10-14 | $19.91 | $27.77 | 551,200 | — | — |
| 1997-10-13 | $20.02 | $27.93 | 568,400 | — | — |
| 1997-10-10 | $19.70 | $27.49 | 936,000 | — | — |
| 1997-10-09 | $20.11 | $28.06 | 874,800 | — | — |
| 1997-10-08 | $20.14 | $28.10 | 519,600 | — | — |
| 1997-10-07 | $20.41 | $28.47 | 1,028,800 | — | — |
| 1997-10-06 | $20.39 | $28.45 | 684,800 | — | — |
| 1997-10-03 | $20.00 | $27.90 | 695,600 | — | — |
| 1997-10-02 | $19.81 | $27.64 | 504,800 | — | — |
| 1997-10-01 | $19.94 | $27.82 | 472,800 | — | — |
| 1997-09-30 | $19.52 | $27.23 | 457,600 | — | — |
| 1997-09-29 | $19.63 | $27.38 | 395,200 | — | — |
| 1997-09-26 | $19.42 | $27.10 | 705,600 | — | — |
| 1997-09-25 | $19.28 | $26.90 | 661,200 | — | — |
| 1997-09-24 | $19.72 | $27.51 | 708,000 | — | — |
| 1997-09-23 | $20.00 | $27.90 | 498,000 | — | — |
| 1997-09-22 | $19.88 | $27.73 | 528,400 | — | — |
| 1997-09-19 | $19.61 | $27.36 | 598,400 | — | — |
| 1997-09-18 | $19.64 | $27.40 | 725,600 | — | — |
| 1997-09-17 | $19.70 | $27.49 | 533,600 | — | — |
| 1997-09-16 | $20.08 | $28.01 | 701,200 | — | — |
| 1997-09-15 | $19.92 | $27.79 | 775,600 | — | — |
| 1997-09-12 | $19.84 | $27.69 | 555,600 | — | — |
| 1997-09-11 | $19.30 | $26.92 | 597,200 | — | — |
| 1997-09-10 | $19.17 | $26.75 | 404,800 | — | — |
| 1997-09-09 | $19.55 | $27.27 | 323,600 | — | — |
| 1997-09-08 | $19.55 | $27.27 | 276,000 | — | — |
| 1997-09-05 | $19.83 | $27.66 | 777,200 | — | — |
| 1997-09-04 | $19.19 | $26.77 | 659,600 | — | — |
| 1997-09-03 | $20.06 | $27.99 | 379,200 | — | — |
| 1997-09-02 | $19.56 | $27.29 | 402,000 | — | — |
| 1997-08-29 | $19.23 | $26.84 | 432,400 | — | — |
| 1997-08-28 | $19.41 | $27.08 | 322,000 | — | — |
| 1997-08-27 | $19.75 | $27.46 | 348,400 | — | — |
| 1997-08-26 | $19.59 | $27.24 | 468,400 | — | — |
| 1997-08-25 | $19.84 | $27.59 | 314,400 | — | — |
| 1997-08-22 | $19.89 | $27.65 | 439,200 | — | — |
| 1997-08-21 | $19.98 | $27.79 | 554,400 | — | — |
| 1997-08-20 | $19.86 | $27.61 | 233,200 | — | — |
| 1997-08-19 | $19.80 | $27.52 | 616,400 | — | — |
| 1997-08-18 | $19.13 | $26.59 | 525,200 | — | — |
| 1997-08-15 | $19.33 | $26.87 | 512,400 | — | — |
| 1997-08-14 | $19.50 | $27.11 | 392,000 | — | — |
| 1997-08-13 | $19.64 | $27.31 | 592,400 | — | — |
| 1997-08-12 | $19.48 | $27.09 | 537,200 | — | — |
| 1997-08-11 | $19.97 | $27.76 | 686,400 | — | — |
| 1997-08-08 | $19.80 | $27.52 | 1,710,400 | — | — |
| 1997-08-07 | $20.61 | $28.65 | 729,200 | — | — |
| 1997-08-06 | $20.16 | $28.02 | 345,200 | — | — |
| 1997-08-05 | $19.88 | $27.63 | 386,000 | — | — |
| 1997-08-04 | $19.81 | $27.55 | 345,600 | — | — |
| 1997-08-01 | $19.77 | $27.48 | 519,600 | — | — |
| 1997-07-31 | $19.63 | $27.29 | 774,000 | — | — |
| 1997-07-30 | $19.69 | $27.37 | 792,400 | — | — |
| 1997-07-29 | $19.52 | $27.13 | 755,600 | — | — |
| 1997-07-28 | $19.61 | $27.26 | 344,800 | — | — |
| 1997-07-25 | $19.69 | $27.37 | 606,000 | — | — |
| 1997-07-24 | $19.50 | $27.11 | 1,212,800 | — | — |
| 1997-07-23 | $19.98 | $27.79 | 1,020,400 | — | — |
| 1997-07-22 | $19.97 | $27.76 | 1,221,600 | — | — |
| 1997-07-21 | $19.77 | $27.48 | 1,147,600 | — | — |
| 1997-07-18 | $20.09 | $27.94 | 1,934,800 | — | — |
| 1997-07-17 | $19.13 | $26.59 | 1,934,400 | — | — |
| 1997-07-16 | $18.14 | $25.22 | 1,594,800 | — | — |
| 1997-07-15 | $17.44 | $24.24 | 623,600 | — | — |
| 1997-07-14 | $17.22 | $23.94 | 1,036,400 | — | — |
| 1997-07-11 | $17.73 | $24.66 | 450,000 | — | — |
| 1997-07-10 | $17.38 | $24.16 | 1,196,800 | — | — |
| 1997-07-09 | $17.50 | $24.33 | 612,000 | — | — |
| 1997-07-08 | $17.69 | $24.59 | 854,800 | — | — |
| 1997-07-07 | $17.66 | $24.55 | 880,000 | — | — |
| 1997-07-03 | $17.75 | $24.68 | 374,800 | — | — |
| 1997-07-02 | $17.41 | $24.20 | 650,800 | — | — |
| 1997-07-01 | $17.31 | $24.07 | 755,200 | — | — |
| 1997-06-30 | $17.64 | $24.53 | 852,000 | — | — |
| 1997-06-27 | $17.78 | $24.72 | 550,800 | — | — |
| 1997-06-26 | $17.50 | $24.33 | 496,400 | — | — |
| 1997-06-25 | $17.75 | $24.68 | 372,400 | — | — |
| 1997-06-24 | $17.97 | $24.98 | 422,400 | — | — |
| 1997-06-23 | $17.47 | $24.29 | 618,400 | — | — |
| 1997-06-20 | $17.69 | $24.59 | 587,600 | — | — |
| 1997-06-19 | $18.00 | $25.03 | 527,600 | — | — |
| 1997-06-18 | $17.84 | $24.81 | 490,000 | — | — |
| 1997-06-17 | $17.66 | $24.55 | 495,200 | — | — |
| 1997-06-16 | $17.47 | $24.29 | 1,176,800 | — | — |
| 1997-06-13 | $18.13 | $25.20 | 1,194,800 | — | — |
| 1997-06-12 | $17.28 | $24.03 | 689,600 | — | — |
| 1997-06-11 | $16.75 | $23.29 | 597,600 | — | — |
| 1997-06-10 | $16.44 | $22.85 | 838,000 | — | — |
| 1997-06-09 | $16.38 | $22.77 | 324,000 | — | — |
| 1997-06-06 | $16.19 | $22.51 | 513,600 | — | — |
| 1997-06-05 | $16.09 | $22.38 | 798,800 | — | — |
| 1997-06-04 | $15.72 | $21.85 | 424,000 | — | — |
| 1997-06-03 | $16.09 | $22.38 | 340,000 | — | — |
| 1997-06-02 | $16.19 | $22.51 | 595,600 | — | — |
| 1997-05-30 | $15.97 | $22.20 | 940,400 | — | — |
| 1997-05-29 | $15.78 | $21.94 | 715,600 | — | — |
| 1997-05-28 | $15.72 | $21.76 | 915,600 | — | — |
| 1997-05-27 | $15.50 | $21.46 | 556,400 | — | — |
| 1997-05-23 | $15.72 | $21.76 | 607,200 | — | — |
| 1997-05-22 | $15.50 | $21.46 | 629,200 | — | — |
| 1997-05-21 | $15.41 | $21.33 | 799,600 | — | — |
| 1997-05-20 | $15.25 | $21.11 | 745,600 | — | — |
| 1997-05-19 | $15.16 | $20.98 | 302,800 | — | — |
| 1997-05-16 | $15.25 | $21.11 | 649,600 | — | — |
| 1997-05-15 | $15.09 | $20.89 | 896,800 | — | — |
| 1997-05-14 | $15.09 | $20.89 | 732,000 | — | — |
| 1997-05-13 | $15.50 | $21.46 | 1,020,400 | — | — |
| 1997-05-12 | $15.25 | $21.11 | 622,800 | — | — |
| 1997-05-09 | $14.72 | $20.37 | 902,800 | — | — |
| 1997-05-08 | $14.75 | $20.42 | 978,800 | — | — |
| 1997-05-07 | $14.84 | $20.55 | 501,200 | — | — |
| 1997-05-06 | $14.97 | $20.72 | 622,000 | — | — |
| 1997-05-05 | $15.16 | $20.98 | 1,035,600 | — | — |
| 1997-05-02 | $14.72 | $20.37 | 366,400 | — | — |
| 1997-05-01 | $14.16 | $19.60 | 1,206,800 | — | — |
| 1997-04-30 | $14.03 | $19.42 | 1,056,000 | — | — |
| 1997-04-29 | $14.03 | $19.42 | 820,400 | — | — |
| 1997-04-28 | $14.00 | $19.38 | 1,661,200 | — | — |
| 1997-04-25 | $14.38 | $19.90 | 1,111,600 | — | — |
| 1997-04-24 | $14.13 | $19.55 | 1,430,800 | — | — |
| 1997-04-23 | $13.94 | $19.29 | 996,400 | — | — |
| 1997-04-22 | $13.56 | $18.77 | 828,400 | — | — |
| 1997-04-21 | $12.97 | $17.95 | 875,600 | — | — |
| 1997-04-18 | $13.50 | $18.69 | 611,600 | — | — |
| 1997-04-17 | $13.31 | $18.43 | 1,087,200 | — | — |
| 1997-04-16 | $13.13 | $18.17 | 648,800 | — | — |
| 1997-04-15 | $12.72 | $17.61 | 840,400 | — | — |
| 1997-04-14 | $12.38 | $17.13 | 909,600 | — | — |
| 1997-04-11 | $12.25 | $16.96 | 280,400 | — | — |
| 1997-04-10 | $12.38 | $17.13 | 635,200 | — | — |
| 1997-04-09 | $12.38 | $17.13 | 868,400 | — | — |
| 1997-04-08 | $12.44 | $17.22 | 664,000 | — | — |
| 1997-04-07 | $12.44 | $17.22 | 1,487,200 | — | — |
| 1997-04-04 | $12.22 | $16.91 | 1,584,400 | — | — |
| 1997-04-03 | $12.13 | $16.78 | 1,366,800 | — | — |
| 1997-04-02 | $12.31 | $17.04 | 663,600 | — | — |
| 1997-04-01 | $12.72 | $17.61 | 949,600 | — | — |
| 1997-03-31 | $12.81 | $17.74 | 691,600 | — | — |
| 1997-03-27 | $12.94 | $17.91 | 396,400 | — | — |
| 1997-03-26 | $13.28 | $18.38 | 706,000 | — | — |
| 1997-03-25 | $13.56 | $18.77 | 838,800 | — | — |
| 1997-03-24 | $13.50 | $18.69 | 902,800 | — | — |
| 1997-03-21 | $13.41 | $18.56 | 494,800 | — | — |
| 1997-03-20 | $13.22 | $18.30 | 424,000 | — | — |
| 1997-03-19 | $13.25 | $18.34 | 289,600 | — | — |
| 1997-03-18 | $13.34 | $18.47 | 402,800 | — | — |
| 1997-03-17 | $13.38 | $18.51 | 396,800 | — | — |
| 1997-03-14 | $13.34 | $18.47 | 367,200 | — | — |
| 1997-03-13 | $13.22 | $18.30 | 246,800 | — | — |
| 1997-03-12 | $13.41 | $18.56 | 301,200 | — | — |
| 1997-03-11 | $13.44 | $18.60 | 512,800 | — | — |
| 1997-03-10 | $13.53 | $18.73 | 226,000 | — | — |
| 1997-03-07 | $13.44 | $18.60 | 492,000 | — | — |
| 1997-03-06 | $13.41 | $18.56 | 427,200 | — | — |
| 1997-03-05 | $13.34 | $18.47 | 1,354,400 | — | — |
| 1997-03-04 | $13.19 | $18.25 | 1,390,400 | — | — |
| 1997-03-03 | $13.22 | $18.30 | 746,400 | — | — |
| 1997-02-28 | $12.66 | $17.52 | 894,400 | — | — |
| 1997-02-27 | $13.06 | $18.08 | 695,200 | — | — |
| 1997-02-26 | $13.09 | $18.13 | 784,400 | — | — |
| 1997-02-25 | $13.31 | $18.34 | 676,000 | — | — |
| 1997-02-24 | $13.44 | $18.51 | 894,000 | — | — |
| 1997-02-21 | $13.06 | $18.00 | 1,060,800 | — | — |
| 1997-02-20 | $13.22 | $18.21 | 502,000 | — | — |
| 1997-02-19 | $13.38 | $18.43 | 1,030,000 | — | — |
| 1997-02-18 | $13.34 | $18.38 | 646,400 | — | — |
| 1997-02-14 | $13.25 | $18.26 | 389,600 | — | — |
| 1997-02-13 | $13.25 | $18.26 | 590,400 | — | — |
| 1997-02-12 | $13.38 | $18.43 | 321,600 | — | — |
| 1997-02-11 | $13.22 | $18.21 | 574,000 | — | — |
| 1997-02-10 | $13.25 | $18.26 | 456,000 | — | — |
| 1997-02-07 | $13.16 | $18.13 | 737,200 | — | — |
| 1997-02-06 | $13.16 | $18.13 | 238,800 | — | — |
| 1997-02-05 | $13.19 | $18.17 | 631,600 | — | — |
| 1997-02-04 | $13.06 | $18.00 | 294,000 | — | — |
| 1997-02-03 | $13.25 | $18.26 | 344,000 | — | — |
| 1997-01-31 | $13.16 | $18.13 | 421,600 | — | — |
| 1997-01-30 | $13.38 | $18.43 | 660,000 | — | — |
| 1997-01-29 | $13.75 | $18.94 | 945,600 | — | — |
| 1997-01-28 | $12.59 | $17.35 | 332,400 | — | — |
| 1997-01-27 | $12.91 | $17.78 | 431,600 | — | — |
| 1997-01-24 | $13.03 | $17.95 | 693,200 | — | — |
| 1997-01-23 | $13.09 | $18.04 | 879,600 | — | — |
| 1997-01-22 | $12.97 | $17.87 | 535,600 | — | — |
| 1997-01-21 | $12.91 | $17.78 | 687,200 | — | — |
| 1997-01-20 | $12.81 | $17.65 | 483,600 | — | — |
| 1997-01-17 | $13.00 | $17.91 | 721,600 | — | — |
| 1997-01-16 | $12.78 | $17.61 | 554,000 | — | — |
| 1997-01-15 | $12.44 | $17.14 | 337,200 | — | — |
| 1997-01-14 | $12.38 | $17.05 | 310,400 | — | — |
| 1997-01-13 | $12.41 | $17.09 | 531,200 | — | — |
| 1997-01-10 | $12.41 | $17.09 | 702,800 | — | — |
| 1997-01-09 | $12.06 | $16.62 | 467,600 | — | — |
| 1997-01-08 | $11.91 | $16.40 | 361,200 | — | — |
| 1997-01-07 | $11.91 | $16.40 | 388,000 | — | — |
| 1997-01-06 | $12.06 | $16.62 | 848,000 | — | — |
| 1997-01-03 | $11.50 | $15.84 | 506,000 | — | — |
| 1997-01-02 | $11.19 | $15.41 | 432,000 | — | — |