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 2026-09-04
- 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 | $15.31 | $18.59 | 373,000 | — | — |
| 1997-12-30 | $14.88 | $18.06 | 451,400 | — | — |
| 1997-12-29 | $14.75 | $17.91 | 340,600 | — | — |
| 1997-12-26 | $15.03 | $18.25 | 52,000 | — | — |
| 1997-12-24 | $15.19 | $18.44 | 144,400 | — | — |
| 1997-12-23 | $15.31 | $18.59 | 201,000 | — | — |
| 1997-12-22 | $16.06 | $19.50 | 154,800 | — | — |
| 1997-12-19 | $15.88 | $19.27 | 264,400 | — | — |
| 1997-12-18 | $15.81 | $19.20 | 215,000 | — | — |
| 1997-12-17 | $16.13 | $19.58 | 187,400 | — | — |
| 1997-12-16 | $16.53 | $20.07 | 270,000 | — | — |
| 1997-12-15 | $16.19 | $19.65 | 264,400 | — | — |
| 1997-12-12 | $15.34 | $18.63 | 810,400 | — | — |
| 1997-12-11 | $16.00 | $19.42 | 171,800 | — | — |
| 1997-12-10 | $17.31 | $21.02 | 176,200 | — | — |
| 1997-12-09 | $17.88 | $21.70 | 40,600 | — | — |
| 1997-12-08 | $18.13 | $22.00 | 180,200 | — | — |
| 1997-12-05 | $18.13 | $22.00 | 90,000 | — | — |
| 1997-12-04 | $18.00 | $21.85 | 94,000 | — | — |
| 1997-12-03 | $18.09 | $21.97 | 104,000 | — | — |
| 1997-12-02 | $18.56 | $22.54 | 125,800 | — | — |
| 1997-12-01 | $18.13 | $22.00 | 93,400 | — | — |
| 1997-11-28 | $17.75 | $21.55 | 19,000 | — | — |
| 1997-11-26 | $17.69 | $21.47 | 108,200 | — | — |
| 1997-11-25 | $17.75 | $21.51 | 264,600 | — | — |
| 1997-11-24 | $18.56 | $22.50 | 191,200 | — | — |
| 1997-11-21 | $19.13 | $23.18 | 493,600 | — | — |
| 1997-11-20 | $18.88 | $22.88 | 322,800 | — | — |
| 1997-11-19 | $18.75 | $22.72 | 125,400 | — | — |
| 1997-11-18 | $18.47 | $22.38 | 162,600 | — | — |
| 1997-11-17 | $18.81 | $22.80 | 312,000 | — | — |
| 1997-11-14 | $18.00 | $21.82 | 212,000 | — | — |
| 1997-11-13 | $17.06 | $20.68 | 264,400 | — | — |
| 1997-11-12 | $16.38 | $19.85 | 485,200 | — | — |
| 1997-11-11 | $17.66 | $21.40 | 281,000 | — | — |
| 1997-11-10 | $18.09 | $21.93 | 206,200 | — | — |
| 1997-11-07 | $18.63 | $22.57 | 496,800 | — | — |
| 1997-11-06 | $19.16 | $23.22 | 213,000 | — | — |
| 1997-11-05 | $20.50 | $24.85 | 554,400 | — | — |
| 1997-11-04 | $20.25 | $24.54 | 347,800 | — | — |
| 1997-11-03 | $19.63 | $23.79 | 261,400 | — | — |
| 1997-10-31 | $18.72 | $22.69 | 167,000 | — | — |
| 1997-10-30 | $19.00 | $23.03 | 273,000 | — | — |
| 1997-10-29 | $18.97 | $22.99 | 259,400 | — | — |
| 1997-10-28 | $18.47 | $22.38 | 764,200 | — | — |
| 1997-10-27 | $21.13 | $25.60 | 186,800 | — | — |
| 1997-10-24 | $21.50 | $26.06 | 605,200 | — | — |
| 1997-10-23 | $22.63 | $27.42 | 269,800 | — | — |
| 1997-10-22 | $24.63 | $29.85 | 47,800 | — | — |
| 1997-10-21 | $25.00 | $30.30 | 125,200 | — | — |
| 1997-10-20 | $24.56 | $29.77 | 292,600 | — | — |
| 1997-10-17 | $23.81 | $28.86 | 426,200 | — | — |
| 1997-10-16 | $25.31 | $30.68 | 308,400 | — | — |
| 1997-10-15 | $25.56 | $30.98 | 130,200 | — | — |
| 1997-10-14 | $26.53 | $32.16 | 61,200 | — | — |
| 1997-10-13 | $27.53 | $33.37 | 109,200 | — | — |
| 1997-10-10 | $27.50 | $33.33 | 119,600 | — | — |
| 1997-10-09 | $27.19 | $32.95 | 61,200 | — | — |
| 1997-10-08 | $27.25 | $33.03 | 108,600 | — | — |
| 1997-10-07 | $27.16 | $32.91 | 72,800 | — | — |
| 1997-10-06 | $27.34 | $33.14 | 186,200 | — | — |
| 1997-10-03 | $27.78 | $33.67 | 817,400 | — | — |
| 1997-10-02 | $27.75 | $33.63 | 252,600 | — | — |
| 1997-10-01 | $27.48 | $33.31 | 297,800 | — | — |
| 1997-09-30 | $26.88 | $32.57 | 215,400 | — | — |
| 1997-09-29 | $26.75 | $32.42 | 239,600 | — | — |
| 1997-09-26 | $24.88 | $30.15 | 260,000 | — | — |
| 1997-09-25 | $25.88 | $31.36 | 94,200 | — | — |
| 1997-09-24 | $25.44 | $30.83 | 74,600 | — | — |
| 1997-09-23 | $25.84 | $31.32 | 154,200 | — | — |
| 1997-09-22 | $25.94 | $31.44 | 178,400 | — | — |
| 1997-09-19 | $25.56 | $30.98 | 70,400 | — | — |
| 1997-09-18 | $25.59 | $31.02 | 223,800 | — | — |
| 1997-09-17 | $25.75 | $31.21 | 294,600 | — | — |
| 1997-09-16 | $24.72 | $29.96 | 633,400 | — | — |
| 1997-09-15 | $24.28 | $29.43 | 163,600 | — | — |
| 1997-09-12 | $26.00 | $31.51 | 195,800 | — | — |
| 1997-09-11 | $25.86 | $31.34 | 230,200 | — | — |
| 1997-09-10 | $26.00 | $31.51 | 109,600 | — | — |
| 1997-09-09 | $26.44 | $32.04 | 156,600 | — | — |
| 1997-09-08 | $26.84 | $32.53 | 100,200 | — | — |
| 1997-09-05 | $26.84 | $32.53 | 137,400 | — | — |
| 1997-09-04 | $26.75 | $32.42 | 124,600 | — | — |
| 1997-09-03 | $27.34 | $33.14 | 196,600 | — | — |
| 1997-09-02 | $27.84 | $33.71 | 205,200 | — | — |
| 1997-08-29 | $28.00 | $33.90 | 360,200 | — | — |
| 1997-08-28 | $27.56 | $33.37 | 289,600 | — | — |
| 1997-08-27 | $26.38 | $31.93 | 300,800 | — | — |
| 1997-08-26 | $27.00 | $32.69 | 674,400 | — | — |
| 1997-08-25 | $24.25 | $29.36 | 306,600 | — | — |
| 1997-08-22 | $23.56 | $28.53 | 246,800 | — | — |
| 1997-08-21 | $23.88 | $28.90 | 838,600 | — | — |
| 1997-08-20 | $22.50 | $27.24 | 158,000 | — | — |
| 1997-08-19 | $21.88 | $26.48 | 59,600 | — | — |
| 1997-08-18 | $21.69 | $26.26 | 163,800 | — | — |
| 1997-08-15 | $21.63 | $26.18 | 90,200 | — | — |
| 1997-08-14 | $21.69 | $26.26 | 30,200 | — | — |
| 1997-08-13 | $21.63 | $26.18 | 81,400 | — | — |
| 1997-08-12 | $21.19 | $25.65 | 30,200 | — | — |
| 1997-08-11 | $21.41 | $25.92 | 109,600 | — | — |
| 1997-08-08 | $21.75 | $26.33 | 133,200 | — | — |
| 1997-08-07 | $22.06 | $26.71 | 318,800 | — | — |
| 1997-08-06 | $21.31 | $25.80 | 129,400 | — | — |
| 1997-08-05 | $21.00 | $25.42 | 77,400 | — | — |
| 1997-08-04 | $21.13 | $25.58 | 162,400 | — | — |
| 1997-08-01 | $21.13 | $25.58 | 62,200 | — | — |
| 1997-07-31 | $21.00 | $25.42 | 33,800 | — | — |
| 1997-07-30 | $21.13 | $25.58 | 142,800 | — | — |
| 1997-07-29 | $21.50 | $26.03 | 113,400 | — | — |
| 1997-07-28 | $21.38 | $25.88 | 52,600 | — | — |
| 1997-07-25 | $21.00 | $25.42 | 59,200 | — | — |
| 1997-07-24 | $20.75 | $25.12 | 72,000 | — | — |
| 1997-07-23 | $20.88 | $25.27 | 175,400 | — | — |
| 1997-07-22 | $21.50 | $26.03 | 277,800 | — | — |
| 1997-07-21 | $21.63 | $26.18 | 562,000 | — | — |
| 1997-07-18 | $21.50 | $26.03 | 2,246,800 | — | — |
| 1997-07-17 | $18.00 | $21.79 | 117,000 | — | — |
| 1997-07-16 | $18.19 | $22.02 | 103,600 | — | — |
| 1997-07-15 | $18.13 | $21.94 | 208,800 | — | — |
| 1997-07-14 | $18.38 | $22.25 | 197,000 | — | — |
| 1997-07-11 | $17.88 | $21.64 | 318,200 | — | — |
| 1997-07-10 | $17.50 | $21.19 | 65,600 | — | — |
| 1997-07-09 | $17.00 | $20.58 | 33,000 | — | — |
| 1997-07-08 | $16.88 | $20.43 | 104,600 | — | — |
| 1997-07-07 | $16.75 | $20.28 | 75,400 | — | — |
| 1997-07-03 | $15.88 | $19.22 | 77,600 | — | — |
| 1997-07-02 | $15.44 | $18.69 | 59,200 | — | — |
| 1997-07-01 | $15.38 | $18.61 | 21,400 | — | — |
| 1997-06-30 | $15.63 | $18.92 | 104,400 | — | — |
| 1997-06-27 | $15.94 | $19.30 | 11,200 | — | — |
| 1997-06-26 | $15.88 | $19.22 | 24,000 | — | — |
| 1997-06-25 | $16.06 | $19.45 | 25,800 | — | — |
| 1997-06-24 | $16.06 | $19.45 | 58,600 | — | — |
| 1997-06-23 | $15.88 | $19.22 | 28,800 | — | — |
| 1997-06-20 | $15.94 | $19.30 | 58,400 | — | — |
| 1997-06-19 | $15.88 | $19.22 | 211,400 | — | — |
| 1997-06-18 | $15.75 | $19.07 | 138,000 | — | — |
| 1997-06-17 | $16.19 | $19.60 | 45,200 | — | — |
| 1997-06-16 | $15.50 | $18.73 | 34,200 | — | — |
| 1997-06-13 | $15.88 | $19.18 | 109,400 | — | — |
| 1997-06-12 | $15.56 | $18.80 | 134,000 | — | — |
| 1997-06-11 | $15.75 | $19.03 | 200,000 | — | — |
| 1997-06-10 | $17.06 | $20.62 | 115,000 | — | — |
| 1997-06-09 | $17.13 | $20.69 | 72,600 | — | — |
| 1997-06-06 | $17.50 | $21.15 | 79,800 | — | — |
| 1997-06-05 | $17.38 | $20.99 | 71,800 | — | — |
| 1997-06-04 | $17.63 | $21.30 | 67,600 | — | — |
| 1997-06-03 | $17.75 | $21.45 | 249,200 | — | — |
| 1997-06-02 | $17.50 | $21.15 | 254,400 | — | — |
| 1997-05-30 | $17.19 | $20.77 | 234,200 | — | — |
| 1997-05-29 | $17.19 | $20.77 | 249,800 | — | — |
| 1997-05-28 | $17.56 | $21.22 | 263,600 | — | — |
| 1997-05-27 | $17.13 | $20.69 | 451,000 | — | — |
| 1997-05-23 | $17.25 | $20.84 | 501,400 | — | — |
| 1997-05-22 | $16.44 | $19.86 | 300,400 | — | — |
| 1997-05-21 | $16.31 | $19.71 | 513,200 | — | — |
| 1997-05-20 | $15.06 | $18.20 | 87,400 | — | — |
| 1997-05-19 | $14.75 | $17.82 | 127,200 | — | — |
| 1997-05-16 | $15.13 | $18.28 | 252,800 | — | — |
| 1997-05-15 | $15.38 | $18.58 | 753,600 | — | — |
| 1997-05-14 | $15.03 | $18.16 | 363,600 | — | — |
| 1997-05-13 | $14.94 | $18.05 | 211,600 | — | — |
| 1997-05-12 | $15.00 | $18.13 | 253,000 | — | — |
| 1997-05-09 | $14.63 | $17.67 | 286,400 | — | — |
| 1997-05-08 | $13.94 | $16.84 | 235,200 | — | — |
| 1997-05-07 | $13.94 | $16.84 | 174,600 | — | — |
| 1997-05-06 | $13.50 | $16.31 | 115,600 | — | — |
| 1997-05-05 | $13.63 | $16.46 | 109,400 | — | — |
| 1997-05-02 | $12.81 | $15.48 | 188,400 | — | — |
| 1997-05-01 | $12.00 | $14.50 | 69,800 | — | — |
| 1997-04-30 | $12.31 | $14.88 | 32,000 | — | — |
| 1997-04-29 | $12.50 | $15.10 | 21,200 | — | — |
| 1997-04-28 | $12.50 | $15.10 | 48,600 | — | — |
| 1997-04-25 | $12.44 | $15.03 | 95,400 | — | — |
| 1997-04-24 | $12.69 | $15.33 | 119,800 | — | — |
| 1997-04-23 | $12.38 | $14.95 | 39,000 | — | — |
| 1997-04-22 | $12.50 | $15.10 | 136,600 | — | — |
| 1997-04-21 | $12.88 | $15.56 | 192,400 | — | — |
| 1997-04-18 | $12.63 | $15.26 | 123,600 | — | — |
| 1997-04-17 | $12.00 | $14.50 | 13,000 | — | — |
| 1997-04-16 | $12.00 | $14.50 | 44,600 | — | — |
| 1997-04-15 | $11.94 | $14.42 | 57,000 | — | — |
| 1997-04-14 | $12.00 | $14.50 | 31,400 | — | — |
| 1997-04-11 | $12.00 | $14.50 | 148,600 | — | — |
| 1997-04-10 | $12.13 | $14.65 | 39,600 | — | — |
| 1997-04-09 | $12.19 | $14.73 | 38,400 | — | — |
| 1997-04-08 | $11.88 | $14.35 | 30,200 | — | — |
| 1997-04-07 | $12.19 | $14.73 | 46,000 | — | — |
| 1997-04-04 | $11.75 | $14.20 | 48,000 | — | — |
| 1997-04-03 | $11.06 | $13.37 | 93,600 | — | — |
| 1997-04-02 | $11.25 | $13.59 | 66,600 | — | — |
| 1997-04-01 | $11.56 | $13.97 | 72,200 | — | — |
| 1997-03-31 | $11.94 | $14.42 | 22,600 | — | — |
| 1997-03-27 | $12.00 | $14.50 | 41,200 | — | — |
| 1997-03-26 | $12.06 | $14.58 | 48,800 | — | — |
| 1997-03-25 | $12.25 | $14.80 | 37,400 | — | — |
| 1997-03-24 | $12.00 | $14.50 | 83,200 | — | — |
| 1997-03-21 | $11.88 | $14.35 | 24,400 | — | — |
| 1997-03-20 | $11.88 | $14.35 | 123,000 | — | — |
| 1997-03-19 | $12.00 | $14.50 | 129,200 | — | — |
| 1997-03-18 | $12.44 | $15.03 | 37,400 | — | — |
| 1997-03-17 | $12.44 | $15.03 | 50,200 | — | — |
| 1997-03-14 | $12.44 | $15.03 | 54,800 | — | — |
| 1997-03-13 | $12.44 | $15.03 | 13,800 | — | — |
| 1997-03-12 | $12.50 | $15.10 | 27,200 | — | — |
| 1997-03-11 | $12.50 | $15.10 | 54,200 | — | — |
| 1997-03-10 | $12.63 | $15.26 | 63,400 | — | — |
| 1997-03-07 | $12.50 | $15.10 | 22,600 | — | — |
| 1997-03-06 | $12.56 | $15.18 | 44,800 | — | — |
| 1997-03-05 | $12.63 | $15.26 | 205,600 | — | — |
| 1997-03-04 | $12.56 | $15.14 | 71,200 | — | — |
| 1997-03-03 | $12.69 | $15.29 | 135,200 | — | — |
| 1997-02-28 | $12.44 | $14.99 | 78,200 | — | — |
| 1997-02-27 | $12.56 | $15.14 | 78,800 | — | — |
| 1997-02-26 | $12.81 | $15.44 | 51,600 | — | — |
| 1997-02-25 | $13.13 | $15.82 | 84,400 | — | — |
| 1997-02-24 | $12.75 | $15.37 | 69,200 | — | — |
| 1997-02-21 | $13.00 | $15.67 | 80,000 | — | — |
| 1997-02-20 | $13.00 | $15.67 | 62,000 | — | — |
| 1997-02-19 | $13.50 | $16.27 | 213,800 | — | — |
| 1997-02-18 | $13.44 | $16.20 | 185,200 | — | — |
| 1997-02-14 | $13.75 | $16.57 | 347,000 | — | — |
| 1997-02-13 | $13.75 | $16.57 | 496,400 | — | — |
| 1997-02-12 | $12.50 | $15.07 | 229,400 | — | — |
| 1997-02-11 | $12.13 | $14.62 | 187,000 | — | — |
| 1997-02-10 | $12.50 | $15.07 | 114,600 | — | — |
| 1997-02-07 | $12.06 | $14.54 | 158,000 | — | — |
| 1997-02-06 | $11.50 | $13.86 | 64,800 | — | — |
| 1997-02-05 | $11.75 | $14.16 | 146,800 | — | — |
| 1997-02-04 | $12.19 | $14.69 | 55,600 | — | — |
| 1997-02-03 | $12.13 | $14.62 | 90,800 | — | — |
| 1997-01-31 | $11.94 | $14.39 | 119,800 | — | — |
| 1997-01-30 | $12.00 | $14.47 | 39,800 | — | — |
| 1997-01-29 | $11.63 | $14.01 | 17,800 | — | — |
| 1997-01-28 | $11.69 | $14.09 | 53,200 | — | — |
| 1997-01-27 | $11.31 | $13.64 | 217,800 | — | — |
| 1997-01-24 | $12.13 | $14.62 | 129,800 | — | — |
| 1997-01-23 | $12.56 | $15.14 | 80,800 | — | — |
| 1997-01-22 | $12.63 | $15.22 | 128,200 | — | — |
| 1997-01-21 | $12.50 | $15.07 | 208,800 | — | — |
| 1997-01-20 | $12.38 | $14.92 | 285,200 | — | — |
| 1997-01-17 | $11.75 | $14.16 | 142,200 | — | — |
| 1997-01-16 | $11.88 | $14.31 | 141,800 | — | — |
| 1997-01-15 | $11.63 | $14.01 | 113,600 | — | — |
| 1997-01-14 | $11.38 | $13.71 | 57,200 | — | — |
| 1997-01-13 | $11.31 | $13.64 | 35,600 | — | — |
| 1997-01-10 | $11.38 | $13.71 | 95,200 | — | — |
| 1997-01-09 | $11.63 | $14.01 | 44,200 | — | — |
| 1997-01-08 | $11.75 | $14.16 | 54,400 | — | — |
| 1997-01-07 | $11.93 | $14.38 | 69,800 | — | — |
| 1997-01-06 | $12.00 | $14.47 | 118,800 | — | — |
| 1997-01-03 | $11.63 | $14.01 | 115,600 | — | — |
| 1997-01-02 | $11.13 | $13.41 | 75,800 | — | — |