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 | $15.97 | $20.58 | 307,000 | — | — |
| 1997-12-30 | $15.88 | $20.46 | 74,800 | — | — |
| 1997-12-29 | $15.59 | $20.10 | 36,400 | — | — |
| 1997-12-26 | $15.38 | $19.77 | 17,800 | — | — |
| 1997-12-24 | $14.81 | $19.05 | 22,600 | — | — |
| 1997-12-23 | $15.00 | $19.29 | 28,400 | — | — |
| 1997-12-22 | $15.31 | $19.69 | 70,000 | — | — |
| 1997-12-19 | $14.81 | $19.05 | 88,800 | — | — |
| 1997-12-18 | $14.50 | $18.65 | 80,800 | — | — |
| 1997-12-17 | $15.00 | $19.29 | 73,400 | — | — |
| 1997-12-16 | $15.38 | $19.77 | 127,200 | — | — |
| 1997-12-15 | $14.75 | $18.97 | 137,600 | — | — |
| 1997-12-12 | $14.81 | $19.05 | 80,000 | — | — |
| 1997-12-11 | $15.75 | $20.26 | 82,000 | — | — |
| 1997-12-10 | $16.31 | $20.98 | 54,400 | — | — |
| 1997-12-09 | $16.97 | $21.82 | 124,600 | — | — |
| 1997-12-08 | $16.75 | $21.54 | 71,000 | — | — |
| 1997-12-05 | $16.50 | $21.22 | 63,200 | — | — |
| 1997-12-04 | $16.38 | $21.06 | 57,200 | — | — |
| 1997-12-03 | $16.31 | $20.98 | 57,400 | — | — |
| 1997-12-02 | $16.78 | $21.58 | 44,000 | — | — |
| 1997-12-01 | $16.78 | $21.58 | 83,400 | — | — |
| 1997-11-28 | $17.00 | $21.87 | 23,800 | — | — |
| 1997-11-26 | $17.00 | $21.87 | 110,800 | — | — |
| 1997-11-25 | $16.50 | $21.22 | 68,000 | — | — |
| 1997-11-24 | $16.46 | $21.17 | 194,400 | — | — |
| 1997-11-21 | $16.42 | $21.11 | 210,000 | — | — |
| 1997-11-20 | $15.96 | $20.53 | 66,000 | — | — |
| 1997-11-19 | $15.90 | $20.44 | 45,600 | — | — |
| 1997-11-18 | $15.96 | $20.53 | 102,000 | — | — |
| 1997-11-17 | $16.02 | $20.61 | 154,200 | — | — |
| 1997-11-14 | $15.94 | $20.50 | 70,200 | — | — |
| 1997-11-13 | $15.58 | $20.04 | 85,800 | — | — |
| 1997-11-12 | $15.42 | $19.83 | 158,400 | — | — |
| 1997-11-11 | $15.84 | $20.38 | 63,600 | — | — |
| 1997-11-10 | $15.92 | $20.47 | 107,400 | — | — |
| 1997-11-07 | $16.02 | $20.61 | 76,800 | — | — |
| 1997-11-06 | $16.17 | $20.79 | 141,600 | — | — |
| 1997-11-05 | $15.96 | $20.53 | 84,000 | — | — |
| 1997-11-04 | $16.13 | $20.74 | 90,600 | — | — |
| 1997-11-03 | $16.21 | $20.85 | 162,000 | — | — |
| 1997-10-31 | $16.00 | $20.58 | 313,200 | — | — |
| 1997-10-30 | $15.17 | $19.51 | 217,800 | — | — |
| 1997-10-29 | $15.00 | $19.29 | 300,600 | — | — |
| 1997-10-28 | $15.17 | $19.51 | 660,000 | — | — |
| 1997-10-27 | $15.50 | $19.94 | 216,000 | — | — |
| 1997-10-24 | $16.71 | $21.49 | 250,200 | — | — |
| 1997-10-23 | $16.75 | $21.54 | 221,400 | — | — |
| 1997-10-22 | $16.50 | $21.22 | 730,200 | — | — |
| 1997-10-21 | $16.54 | $21.28 | 636,000 | — | — |
| 1997-10-20 | $14.94 | $19.21 | 795,000 | — | — |
| 1997-10-17 | $15.67 | $20.15 | 487,200 | — | — |
| 1997-10-16 | $17.17 | $22.08 | 220,800 | — | — |
| 1997-10-15 | $17.79 | $22.88 | 189,000 | — | — |
| 1997-10-14 | $17.92 | $23.04 | 176,400 | — | — |
| 1997-10-13 | $18.39 | $23.65 | 246,600 | — | — |
| 1997-10-10 | $18.23 | $23.45 | 319,200 | — | — |
| 1997-10-09 | $18.44 | $23.71 | 377,400 | — | — |
| 1997-10-08 | $17.96 | $23.10 | 924,600 | — | — |
| 1997-10-07 | $17.50 | $22.51 | 639,600 | — | — |
| 1997-10-06 | $16.60 | $21.36 | 265,200 | — | — |
| 1997-10-03 | $16.17 | $20.79 | 156,600 | — | — |
| 1997-10-02 | $16.04 | $20.63 | 232,800 | — | — |
| 1997-10-01 | $15.79 | $20.31 | 127,200 | — | — |
| 1997-09-30 | $15.83 | $20.36 | 106,800 | — | — |
| 1997-09-29 | $15.61 | $20.08 | 88,800 | — | — |
| 1997-09-26 | $15.46 | $19.88 | 60,600 | — | — |
| 1997-09-25 | $15.17 | $19.51 | 47,400 | — | — |
| 1997-09-24 | $15.21 | $19.56 | 109,800 | — | — |
| 1997-09-23 | $15.13 | $19.45 | 219,600 | — | — |
| 1997-09-22 | $14.94 | $19.21 | 145,800 | — | — |
| 1997-09-19 | $14.67 | $18.86 | 64,200 | — | — |
| 1997-09-18 | $14.44 | $18.57 | 73,800 | — | — |
| 1997-09-17 | $14.46 | $18.60 | 123,000 | — | — |
| 1997-09-16 | $14.25 | $18.33 | 149,400 | — | — |
| 1997-09-15 | $14.04 | $18.06 | 51,000 | — | — |
| 1997-09-12 | $13.85 | $17.82 | 3,600 | — | — |
| 1997-09-11 | $13.88 | $17.85 | 21,600 | — | — |
| 1997-09-10 | $13.84 | $17.77 | 10,200 | — | — |
| 1997-09-09 | $13.85 | $17.78 | 30,000 | — | — |
| 1997-09-08 | $13.71 | $17.59 | 16,200 | — | — |
| 1997-09-05 | $13.75 | $17.65 | 39,000 | — | — |
| 1997-09-04 | $13.93 | $17.87 | 19,200 | — | — |
| 1997-09-03 | $13.60 | $17.46 | 19,200 | — | — |
| 1997-09-02 | $13.66 | $17.53 | 70,200 | — | — |
| 1997-08-29 | $13.50 | $17.33 | 27,000 | — | — |
| 1997-08-28 | $13.58 | $17.43 | 60,600 | — | — |
| 1997-08-27 | $13.38 | $17.17 | 12,000 | — | — |
| 1997-08-26 | $13.42 | $17.22 | 24,600 | — | — |
| 1997-08-25 | $13.47 | $17.29 | 20,400 | — | — |
| 1997-08-22 | $13.40 | $17.19 | 35,400 | — | — |
| 1997-08-21 | $13.54 | $17.38 | 2,400 | — | — |
| 1997-08-20 | $13.54 | $17.38 | 19,200 | — | — |
| 1997-08-19 | $13.40 | $17.19 | 45,600 | — | — |
| 1997-08-18 | $13.20 | $16.94 | 23,400 | — | — |
| 1997-08-15 | $13.27 | $17.03 | 13,800 | — | — |
| 1997-08-14 | $13.29 | $17.06 | 16,200 | — | — |
| 1997-08-13 | $13.28 | $17.05 | 52,200 | — | — |
| 1997-08-12 | $13.44 | $17.25 | 39,600 | — | — |
| 1997-08-11 | $13.71 | $17.59 | 34,200 | — | — |
| 1997-08-08 | $13.88 | $17.81 | 30,600 | — | — |
| 1997-08-07 | $13.94 | $17.89 | 40,200 | — | — |
| 1997-08-06 | $14.25 | $18.29 | 36,600 | — | — |
| 1997-08-05 | $14.17 | $18.18 | 68,400 | — | — |
| 1997-08-04 | $14.00 | $17.97 | 74,400 | — | — |
| 1997-08-01 | $13.83 | $17.75 | 24,000 | — | — |
| 1997-07-31 | $13.73 | $17.62 | 43,200 | — | — |
| 1997-07-30 | $13.77 | $17.67 | 110,400 | — | — |
| 1997-07-29 | $13.46 | $17.27 | 70,800 | — | — |
| 1997-07-28 | $13.45 | $17.26 | 174,600 | — | — |
| 1997-07-25 | $13.26 | $17.02 | 124,800 | — | — |
| 1997-07-24 | $13.30 | $17.07 | 225,600 | — | — |
| 1997-07-23 | $12.58 | $16.15 | 75,000 | — | — |
| 1997-07-22 | $12.24 | $15.71 | 39,000 | — | — |
| 1997-07-21 | $12.23 | $15.69 | 57,600 | — | — |
| 1997-07-18 | $12.19 | $15.64 | 151,200 | — | — |
| 1997-07-17 | $12.14 | $15.57 | 94,200 | — | — |
| 1997-07-16 | $11.95 | $15.33 | 17,400 | — | — |
| 1997-07-15 | $11.92 | $15.29 | 24,000 | — | — |
| 1997-07-14 | $11.85 | $15.21 | 66,000 | — | — |
| 1997-07-11 | $11.67 | $14.97 | 39,000 | — | — |
| 1997-07-10 | $11.63 | $14.92 | 13,800 | — | — |
| 1997-07-09 | $11.75 | $15.08 | 68,400 | — | — |
| 1997-07-08 | $11.88 | $15.24 | 120,600 | — | — |
| 1997-07-07 | $12.13 | $15.56 | 90,000 | — | — |
| 1997-07-03 | $11.88 | $15.24 | 24,600 | — | — |
| 1997-07-02 | $11.88 | $15.24 | 60,600 | — | — |
| 1997-07-01 | $11.68 | $14.99 | 72,600 | — | — |
| 1997-06-30 | $11.49 | $14.75 | 117,000 | — | — |
| 1997-06-27 | $11.33 | $14.55 | 26,400 | — | — |
| 1997-06-26 | $11.25 | $14.44 | 43,200 | — | — |
| 1997-06-25 | $11.29 | $14.45 | 104,400 | — | — |
| 1997-06-24 | $11.46 | $14.67 | 54,000 | — | — |
| 1997-06-23 | $11.31 | $14.48 | 55,200 | — | — |
| 1997-06-20 | $11.35 | $14.53 | 51,600 | — | — |
| 1997-06-19 | $11.29 | $14.45 | 66,000 | — | — |
| 1997-06-18 | $11.38 | $14.56 | 60,000 | — | — |
| 1997-06-17 | $11.29 | $14.45 | 64,800 | — | — |
| 1997-06-16 | $11.21 | $14.35 | 117,600 | — | — |
| 1997-06-13 | $10.85 | $13.89 | 184,200 | — | — |
| 1997-06-12 | $10.67 | $13.65 | 124,200 | — | — |
| 1997-06-11 | $10.69 | $13.68 | 200,400 | — | — |
| 1997-06-10 | $10.77 | $13.79 | 48,000 | — | — |
| 1997-06-09 | $11.02 | $14.11 | 114,600 | — | — |
| 1997-06-06 | $11.25 | $14.40 | 139,200 | — | — |
| 1997-06-05 | $11.25 | $14.40 | 55,200 | — | — |
| 1997-06-04 | $11.44 | $14.64 | 78,000 | — | — |
| 1997-06-03 | $11.63 | $14.88 | 63,000 | — | — |
| 1997-06-02 | $11.58 | $14.83 | 89,400 | — | — |
| 1997-05-30 | $11.50 | $14.72 | 44,400 | — | — |
| 1997-05-29 | $11.42 | $14.61 | 36,000 | — | — |
| 1997-05-28 | $11.38 | $14.56 | 87,000 | — | — |
| 1997-05-27 | $11.46 | $14.67 | 102,600 | — | — |
| 1997-05-23 | $11.04 | $14.13 | 61,800 | — | — |
| 1997-05-22 | $10.96 | $14.03 | 229,200 | — | — |
| 1997-05-21 | $10.85 | $13.89 | 56,400 | — | — |
| 1997-05-20 | $10.83 | $13.87 | 90,600 | — | — |
| 1997-05-19 | $10.69 | $13.68 | 218,400 | — | — |
| 1997-05-16 | $10.25 | $13.12 | 16,800 | — | — |
| 1997-05-15 | $10.31 | $13.20 | 19,800 | — | — |
| 1997-05-14 | $10.38 | $13.28 | 793,800 | — | — |
| 1997-05-13 | $10.38 | $13.28 | 513,600 | — | — |
| 1997-05-12 | $10.21 | $13.07 | 832,200 | — | — |
| 1997-05-09 | $10.29 | $13.17 | 129,600 | — | — |
| 1997-05-08 | $10.17 | $13.01 | 103,800 | — | — |
| 1997-05-07 | $10.27 | $13.15 | 85,800 | — | — |
| 1997-05-06 | $10.29 | $13.17 | 54,600 | — | — |
| 1997-05-05 | $10.54 | $13.49 | 151,800 | — | — |
| 1997-05-02 | $10.67 | $13.65 | 141,000 | — | — |
| 1997-05-01 | $10.40 | $13.31 | 132,600 | — | — |
| 1997-04-30 | $10.42 | $13.33 | 137,400 | — | — |
| 1997-04-29 | $10.42 | $13.33 | 63,600 | — | — |
| 1997-04-28 | $10.38 | $13.28 | 97,200 | — | — |
| 1997-04-25 | $10.33 | $13.23 | 16,200 | — | — |
| 1997-04-24 | $10.38 | $13.28 | 22,800 | — | — |
| 1997-04-23 | $10.21 | $13.07 | 55,800 | — | — |
| 1997-04-22 | $10.06 | $12.88 | 18,000 | — | — |
| 1997-04-21 | $10.04 | $12.85 | 84,000 | — | — |
| 1997-04-18 | $9.94 | $12.72 | 52,800 | — | — |
| 1997-04-17 | $10.00 | $12.80 | 142,200 | — | — |
| 1997-04-16 | $10.00 | $12.80 | 22,200 | — | — |
| 1997-04-15 | $10.02 | $12.83 | 172,200 | — | — |
| 1997-04-14 | $10.06 | $12.88 | 145,800 | — | — |
| 1997-04-11 | $9.65 | $12.35 | 43,800 | — | — |
| 1997-04-10 | $9.67 | $12.37 | 69,600 | — | — |
| 1997-04-09 | $9.44 | $12.08 | 109,200 | — | — |
| 1997-04-08 | $9.21 | $11.79 | 57,000 | — | — |
| 1997-04-07 | $9.17 | $11.73 | 39,600 | — | — |
| 1997-04-04 | $9.02 | $11.55 | 66,000 | — | — |
| 1997-04-03 | $8.83 | $11.31 | 47,400 | — | — |
| 1997-04-02 | $8.75 | $11.20 | 89,400 | — | — |
| 1997-04-01 | $8.81 | $11.28 | 127,800 | — | — |
| 1997-03-31 | $8.50 | $10.88 | 67,200 | — | — |
| 1997-03-27 | $8.29 | $10.61 | 19,800 | — | — |
| 1997-03-26 | $8.21 | $10.51 | 16,200 | — | — |
| 1997-03-25 | $8.23 | $10.49 | 8,400 | — | — |
| 1997-03-24 | $8.21 | $10.47 | 6,000 | — | — |
| 1997-03-21 | $8.25 | $10.52 | 13,200 | — | — |
| 1997-03-20 | $8.29 | $10.57 | 47,400 | — | — |
| 1997-03-19 | $8.33 | $10.63 | 43,200 | — | — |
| 1997-03-18 | $8.40 | $10.71 | 6,000 | — | — |
| 1997-03-17 | $8.35 | $10.65 | 25,800 | — | — |
| 1997-03-14 | $8.42 | $10.73 | 79,200 | — | — |
| 1997-03-13 | $8.42 | $10.73 | 7,200 | — | — |
| 1997-03-12 | $8.46 | $10.79 | 23,400 | — | — |
| 1997-03-11 | $8.42 | $10.73 | 18,000 | — | — |
| 1997-03-10 | $8.35 | $10.65 | 9,000 | — | — |
| 1997-03-07 | $8.31 | $10.60 | 37,800 | — | — |
| 1997-03-06 | $8.29 | $10.57 | 36,000 | — | — |
| 1997-03-05 | $8.31 | $10.60 | 27,000 | — | — |
| 1997-03-04 | $8.38 | $10.68 | 40,200 | — | — |
| 1997-03-03 | $8.17 | $10.42 | 12,000 | — | — |
| 1997-02-28 | $8.06 | $10.28 | 33,600 | — | — |
| 1997-02-27 | $8.08 | $10.31 | 10,200 | — | — |
| 1997-02-26 | $8.08 | $10.31 | 4,200 | — | — |
| 1997-02-25 | $8.08 | $10.31 | 9,000 | — | — |
| 1997-02-24 | $8.13 | $10.36 | 10,200 | — | — |
| 1997-02-21 | $8.15 | $10.39 | 11,400 | — | — |
| 1997-02-20 | $8.17 | $10.42 | 90,000 | — | — |
| 1997-02-19 | $8.25 | $10.52 | 18,000 | — | — |
| 1997-02-18 | $8.21 | $10.47 | 11,400 | — | — |
| 1997-02-14 | $8.19 | $10.44 | 28,800 | — | — |
| 1997-02-13 | $8.23 | $10.49 | 17,400 | — | — |
| 1997-02-12 | $8.15 | $10.39 | 9,600 | — | — |
| 1997-02-11 | $8.17 | $10.42 | 7,200 | — | — |
| 1997-02-10 | $8.13 | $10.36 | 21,000 | — | — |
| 1997-02-07 | $7.96 | $10.15 | 10,200 | — | — |
| 1997-02-06 | $7.85 | $10.02 | 22,800 | — | — |
| 1997-02-05 | $7.88 | $10.04 | 15,000 | — | — |
| 1997-02-04 | $7.90 | $10.07 | 28,800 | — | — |
| 1997-02-03 | $7.75 | $9.88 | 49,200 | — | — |
| 1997-01-31 | $7.75 | $9.88 | 39,600 | — | — |
| 1997-01-30 | $7.75 | $9.88 | 75,600 | — | — |
| 1997-01-29 | $7.58 | $9.67 | 37,200 | — | — |
| 1997-01-28 | $7.38 | $9.41 | 52,200 | — | — |
| 1997-01-27 | $7.10 | $9.06 | 0 | — | — |
| 1997-01-24 | $7.10 | $9.06 | 4,200 | — | — |
| 1997-01-23 | $7.15 | $9.11 | 1,800 | — | — |
| 1997-01-22 | $7.10 | $9.06 | 4,800 | — | — |
| 1997-01-21 | $7.08 | $9.03 | 57,000 | — | — |
| 1997-01-20 | $6.96 | $8.87 | 4,200 | — | — |
| 1997-01-17 | $6.94 | $8.85 | 39,600 | — | — |
| 1997-01-16 | $6.88 | $8.77 | 12,600 | — | — |
| 1997-01-15 | $6.83 | $8.71 | 9,000 | — | — |
| 1997-01-14 | $6.90 | $8.79 | 0 | — | — |
| 1997-01-13 | $6.90 | $8.79 | 10,800 | — | — |
| 1997-01-10 | $6.96 | $8.87 | 16,800 | — | — |
| 1997-01-09 | $7.06 | $9.01 | 9,600 | — | — |
| 1997-01-08 | $7.08 | $9.03 | 16,200 | — | — |
| 1997-01-07 | $7.06 | $9.01 | 35,400 | — | — |
| 1997-01-06 | $7.00 | $8.93 | 8,400 | — | — |
| 1997-01-03 | $6.96 | $8.87 | 25,200 | — | — |
| 1997-01-02 | $7.10 | $9.06 | 20,400 | — | — |