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
- 1985-05-23 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 | $17.22 | $41.78 | 98,381 | — | — |
| 1997-12-30 | $17.36 | $42.12 | 125,392 | — | — |
| 1997-12-29 | $17.28 | $41.91 | 117,706 | — | — |
| 1997-12-26 | $17.10 | $41.50 | 45,457 | — | — |
| 1997-12-24 | $17.13 | $41.57 | 54,022 | — | — |
| 1997-12-23 | $17.13 | $41.57 | 64,123 | — | — |
| 1997-12-22 | $17.25 | $41.84 | 67,637 | — | — |
| 1997-12-19 | $17.22 | $41.78 | 125,831 | — | — |
| 1997-12-18 | $17.25 | $41.84 | 110,239 | — | — |
| 1997-12-17 | $17.28 | $41.91 | 193,687 | — | — |
| 1997-12-16 | $17.30 | $41.98 | 127,368 | — | — |
| 1997-12-15 | $17.45 | $42.33 | 446,447 | — | — |
| 1997-12-12 | $17.30 | $41.98 | 384,520 | — | — |
| 1997-12-11 | $17.39 | $42.19 | 1,421,251 | — | — |
| 1997-12-10 | $17.45 | $42.33 | 68,954 | — | — |
| 1997-12-09 | $17.67 | $42.88 | 54,022 | — | — |
| 1997-12-08 | $17.76 | $43.09 | 34,477 | — | — |
| 1997-12-05 | $17.90 | $43.43 | 46,555 | — | — |
| 1997-12-04 | $17.87 | $43.36 | 42,163 | — | — |
| 1997-12-03 | $17.87 | $43.36 | 26,572 | — | — |
| 1997-12-02 | $17.90 | $43.43 | 60,170 | — | — |
| 1997-12-01 | $17.99 | $43.64 | 28,109 | — | — |
| 1997-11-28 | $17.99 | $43.64 | 21,301 | — | — |
| 1997-11-26 | $17.96 | $43.57 | 192,809 | — | — |
| 1997-11-25 | $18.02 | $43.71 | 57,755 | — | — |
| 1997-11-24 | $17.76 | $43.09 | 53,802 | — | — |
| 1997-11-21 | $17.93 | $43.50 | 69,174 | — | — |
| 1997-11-20 | $17.96 | $43.57 | 44,579 | — | — |
| 1997-11-19 | $17.65 | $42.81 | 50,508 | — | — |
| 1997-11-18 | $17.53 | $42.53 | 47,873 | — | — |
| 1997-11-17 | $17.59 | $42.67 | 33,818 | — | — |
| 1997-11-14 | $17.30 | $41.98 | 174,582 | — | — |
| 1997-11-13 | $17.30 | $41.98 | 55,778 | — | — |
| 1997-11-12 | $17.53 | $42.53 | 40,846 | — | — |
| 1997-11-11 | $17.70 | $42.95 | 23,497 | — | — |
| 1997-11-10 | $17.67 | $42.88 | 50,947 | — | — |
| 1997-11-07 | $17.56 | $42.60 | 34,477 | — | — |
| 1997-11-06 | $17.82 | $43.23 | 22,180 | — | — |
| 1997-11-05 | $18.04 | $43.78 | 60,610 | — | — |
| 1997-11-04 | $18.02 | $43.71 | 54,680 | — | — |
| 1997-11-03 | $17.87 | $43.36 | 74,005 | — | — |
| 1997-10-31 | $17.47 | $42.40 | 41,285 | — | — |
| 1997-10-30 | $17.39 | $42.19 | 49,849 | — | — |
| 1997-10-29 | $17.47 | $41.70 | 128,466 | — | — |
| 1997-10-28 | $17.47 | $41.70 | 75,762 | — | — |
| 1997-10-27 | $17.47 | $41.70 | 68,515 | — | — |
| 1997-10-24 | $17.53 | $41.84 | 41,504 | — | — |
| 1997-10-23 | $17.73 | $42.31 | 31,183 | — | — |
| 1997-10-22 | $17.79 | $42.45 | 41,944 | — | — |
| 1997-10-21 | $17.76 | $42.38 | 64,343 | — | — |
| 1997-10-20 | $17.65 | $42.11 | 55,998 | — | — |
| 1997-10-17 | $17.76 | $42.38 | 87,181 | — | — |
| 1997-10-16 | $18.16 | $43.33 | 82,350 | — | — |
| 1997-10-15 | $18.36 | $43.81 | 150,206 | — | — |
| 1997-10-14 | $17.96 | $42.86 | 121,878 | — | — |
| 1997-10-13 | $17.87 | $42.65 | 67,198 | — | — |
| 1997-10-10 | $18.02 | $42.99 | 51,167 | — | — |
| 1997-10-09 | $17.59 | $41.97 | 89,158 | — | — |
| 1997-10-08 | $17.90 | $42.72 | 43,920 | — | — |
| 1997-10-07 | $18.21 | $43.47 | 101,016 | — | — |
| 1997-10-06 | $17.87 | $42.65 | 431,514 | — | — |
| 1997-10-03 | $17.79 | $42.45 | 155,916 | — | — |
| 1997-10-02 | $17.67 | $42.18 | 68,076 | — | — |
| 1997-10-01 | $17.76 | $42.38 | 92,891 | — | — |
| 1997-09-30 | $17.65 | $42.11 | 112,655 | — | — |
| 1997-09-29 | $17.19 | $41.02 | 28,109 | — | — |
| 1997-09-26 | $17.30 | $41.29 | 57,755 | — | — |
| 1997-09-25 | $17.25 | $41.16 | 17,348 | — | — |
| 1997-09-24 | $17.36 | $41.43 | 49,190 | — | — |
| 1997-09-23 | $17.25 | $41.16 | 49,849 | — | — |
| 1997-09-22 | $17.30 | $41.29 | 64,123 | — | — |
| 1997-09-19 | $17.19 | $41.02 | 73,786 | — | — |
| 1997-09-18 | $17.19 | $41.02 | 55,339 | — | — |
| 1997-09-17 | $17.19 | $41.02 | 39,528 | — | — |
| 1997-09-16 | $17.10 | $40.82 | 46,775 | — | — |
| 1997-09-15 | $16.96 | $40.48 | 71,150 | — | — |
| 1997-09-12 | $16.96 | $40.48 | 56,657 | — | — |
| 1997-09-11 | $16.96 | $40.48 | 209,059 | — | — |
| 1997-09-10 | $17.25 | $41.16 | 45,457 | — | — |
| 1997-09-09 | $17.47 | $41.70 | 140,983 | — | — |
| 1997-09-08 | $16.85 | $40.21 | 1,639,314 | — | — |
| 1997-09-05 | $16.85 | $40.21 | 353,776 | — | — |
| 1997-09-04 | $16.96 | $40.48 | 151,744 | — | — |
| 1997-09-03 | $16.99 | $40.55 | 135,054 | — | — |
| 1997-09-02 | $16.91 | $40.34 | 100,138 | — | — |
| 1997-08-29 | $16.93 | $40.41 | 59,292 | — | — |
| 1997-08-28 | $16.88 | $40.27 | 34,916 | — | — |
| 1997-08-27 | $16.85 | $40.21 | 44,579 | — | — |
| 1997-08-26 | $16.88 | $40.27 | 37,332 | — | — |
| 1997-08-25 | $16.73 | $39.93 | 83,228 | — | — |
| 1997-08-22 | $16.82 | $40.14 | 63,464 | — | — |
| 1997-08-21 | $16.71 | $39.87 | 368,708 | — | — |
| 1997-08-20 | $16.62 | $39.66 | 194,126 | — | — |
| 1997-08-19 | $16.59 | $39.60 | 54,680 | — | — |
| 1997-08-18 | $16.56 | $39.53 | 43,481 | — | — |
| 1997-08-15 | $16.51 | $39.39 | 84,766 | — | — |
| 1997-08-14 | $16.59 | $39.60 | 350,482 | — | — |
| 1997-08-13 | $16.51 | $39.39 | 157,892 | — | — |
| 1997-08-12 | $16.45 | $39.26 | 61,488 | — | — |
| 1997-08-11 | $16.56 | $39.53 | 104,310 | — | — |
| 1997-08-08 | $16.71 | $39.87 | 86,742 | — | — |
| 1997-08-07 | $16.68 | $39.80 | 56,657 | — | — |
| 1997-08-06 | $16.73 | $39.93 | 164,920 | — | — |
| 1997-08-05 | $16.45 | $39.26 | 108,263 | — | — |
| 1997-08-04 | $16.56 | $39.53 | 129,784 | — | — |
| 1997-08-01 | $16.39 | $39.12 | 64,123 | — | — |
| 1997-07-31 | $16.39 | $39.12 | 155,477 | — | — |
| 1997-07-30 | $16.56 | $38.85 | 92,452 | — | — |
| 1997-07-29 | $16.31 | $38.25 | 137,030 | — | — |
| 1997-07-28 | $16.34 | $38.32 | 95,087 | — | — |
| 1997-07-25 | $16.51 | $38.72 | 146,473 | — | — |
| 1997-07-24 | $16.54 | $38.79 | 69,833 | — | — |
| 1997-07-23 | $16.45 | $38.59 | 69,394 | — | — |
| 1997-07-22 | $16.48 | $38.65 | 80,813 | — | — |
| 1997-07-21 | $16.56 | $38.85 | 124,513 | — | — |
| 1997-07-18 | $16.51 | $38.72 | 118,145 | — | — |
| 1997-07-17 | $16.54 | $38.79 | 73,127 | — | — |
| 1997-07-16 | $16.59 | $38.92 | 66,978 | — | — |
| 1997-07-15 | $16.42 | $38.52 | 56,876 | — | — |
| 1997-07-14 | $16.56 | $38.85 | 55,998 | — | — |
| 1997-07-11 | $16.54 | $38.79 | 31,183 | — | — |
| 1997-07-10 | $16.62 | $38.99 | 102,773 | — | — |
| 1997-07-09 | $16.56 | $38.85 | 109,141 | — | — |
| 1997-07-08 | $16.51 | $38.72 | 177,437 | — | — |
| 1997-07-07 | $16.42 | $38.52 | 176,998 | — | — |
| 1997-07-03 | $16.59 | $38.92 | 27,450 | — | — |
| 1997-07-02 | $16.56 | $38.85 | 100,796 | — | — |
| 1997-07-01 | $16.34 | $38.32 | 103,432 | — | — |
| 1997-06-30 | $16.05 | $37.65 | 109,580 | — | — |
| 1997-06-27 | $16.28 | $38.19 | 170,190 | — | — |
| 1997-06-26 | $16.08 | $37.72 | 130,662 | — | — |
| 1997-06-25 | $15.71 | $36.85 | 61,927 | — | — |
| 1997-06-24 | $15.74 | $36.92 | 108,043 | — | — |
| 1997-06-23 | $15.48 | $36.32 | 83,448 | — | — |
| 1997-06-20 | $15.54 | $36.45 | 155,257 | — | — |
| 1997-06-19 | $15.60 | $36.58 | 84,766 | — | — |
| 1997-06-18 | $15.54 | $36.45 | 98,381 | — | — |
| 1997-06-17 | $15.37 | $36.05 | 143,399 | — | — |
| 1997-06-16 | $15.48 | $36.32 | 75,103 | — | — |
| 1997-06-13 | $15.54 | $36.45 | 114,412 | — | — |
| 1997-06-12 | $15.60 | $36.58 | 137,470 | — | — |
| 1997-06-11 | $15.54 | $36.45 | 127,368 | — | — |
| 1997-06-10 | $15.48 | $36.32 | 138,128 | — | — |
| 1997-06-09 | $15.26 | $35.78 | 122,756 | — | — |
| 1997-06-06 | $15.31 | $35.92 | 83,887 | — | — |
| 1997-06-05 | $15.31 | $35.92 | 81,252 | — | — |
| 1997-06-04 | $15.20 | $35.65 | 58,633 | — | — |
| 1997-06-03 | $15.31 | $35.92 | 101,894 | — | — |
| 1997-06-02 | $15.48 | $36.32 | 54,241 | — | — |
| 1997-05-30 | $15.37 | $36.05 | 94,208 | — | — |
| 1997-05-29 | $15.43 | $36.18 | 70,052 | — | — |
| 1997-05-28 | $15.31 | $35.92 | 530,334 | — | — |
| 1997-05-27 | $15.48 | $36.32 | 80,374 | — | — |
| 1997-05-23 | $15.37 | $36.05 | 61,708 | — | — |
| 1997-05-22 | $15.48 | $36.32 | 102,773 | — | — |
| 1997-05-21 | $15.65 | $36.72 | 97,722 | — | — |
| 1997-05-20 | $15.48 | $36.32 | 57,755 | — | — |
| 1997-05-19 | $15.37 | $36.05 | 37,991 | — | — |
| 1997-05-16 | $15.43 | $36.18 | 39,967 | — | — |
| 1997-05-15 | $15.43 | $36.18 | 66,539 | — | — |
| 1997-05-14 | $15.31 | $35.92 | 72,468 | — | — |
| 1997-05-13 | $15.26 | $35.78 | 65,660 | — | — |
| 1997-05-12 | $15.14 | $35.52 | 76,201 | — | — |
| 1997-05-09 | $15.08 | $35.38 | 65,880 | — | — |
| 1997-05-08 | $14.97 | $35.12 | 67,417 | — | — |
| 1997-05-07 | $15.03 | $35.25 | 437,882 | — | — |
| 1997-05-06 | $14.69 | $34.45 | 207,302 | — | — |
| 1997-05-05 | $14.86 | $34.85 | 116,388 | — | — |
| 1997-05-02 | $14.97 | $35.12 | 152,402 | — | — |
| 1997-05-01 | $15.03 | $35.25 | 580,183 | — | — |
| 1997-04-30 | $15.08 | $35.38 | 135,274 | — | — |
| 1997-04-29 | $15.14 | $34.86 | 97,063 | — | — |
| 1997-04-28 | $15.14 | $34.86 | 61,049 | — | — |
| 1997-04-25 | $15.08 | $34.73 | 89,816 | — | — |
| 1997-04-24 | $15.08 | $34.73 | 72,029 | — | — |
| 1997-04-23 | $14.91 | $34.34 | 70,492 | — | — |
| 1997-04-22 | $15.08 | $34.73 | 61,268 | — | — |
| 1997-04-21 | $15.20 | $35.00 | 84,326 | — | — |
| 1997-04-18 | $15.03 | $34.60 | 77,299 | — | — |
| 1997-04-17 | $15.08 | $34.73 | 84,766 | — | — |
| 1997-04-16 | $15.08 | $34.73 | 82,570 | — | — |
| 1997-04-15 | $14.97 | $34.47 | 68,296 | — | — |
| 1997-04-14 | $14.69 | $33.82 | 77,738 | — | — |
| 1997-04-11 | $14.57 | $33.55 | 138,787 | — | — |
| 1997-04-10 | $14.80 | $34.08 | 187,538 | — | — |
| 1997-04-09 | $14.91 | $34.34 | 94,428 | — | — |
| 1997-04-08 | $14.97 | $34.47 | 77,519 | — | — |
| 1997-04-07 | $14.86 | $34.21 | 209,279 | — | — |
| 1997-04-04 | $14.91 | $34.34 | 152,842 | — | — |
| 1997-04-03 | $14.91 | $34.34 | 110,898 | — | — |
| 1997-04-02 | $14.97 | $34.47 | 100,138 | — | — |
| 1997-04-01 | $15.03 | $34.60 | 88,279 | — | — |
| 1997-03-31 | $15.08 | $34.73 | 77,738 | — | — |
| 1997-03-27 | $15.26 | $35.13 | 45,677 | — | — |
| 1997-03-26 | $15.37 | $35.39 | 63,684 | — | — |
| 1997-03-25 | $15.43 | $35.52 | 108,482 | — | — |
| 1997-03-24 | $15.37 | $35.39 | 90,914 | — | — |
| 1997-03-21 | $15.31 | $35.26 | 138,568 | — | — |
| 1997-03-20 | $15.43 | $35.52 | 161,406 | — | — |
| 1997-03-19 | $15.43 | $35.52 | 158,990 | — | — |
| 1997-03-18 | $15.37 | $35.39 | 59,731 | — | — |
| 1997-03-17 | $15.31 | $35.26 | 69,613 | — | — |
| 1997-03-14 | $15.43 | $35.52 | 55,559 | — | — |
| 1997-03-13 | $15.31 | $35.26 | 275,818 | — | — |
| 1997-03-12 | $15.60 | $35.91 | 368,708 | — | — |
| 1997-03-11 | $15.71 | $36.17 | 268,351 | — | — |
| 1997-03-10 | $15.82 | $36.44 | 67,856 | — | — |
| 1997-03-07 | $15.65 | $36.04 | 396,158 | — | — |
| 1997-03-06 | $15.48 | $35.65 | 328,302 | — | — |
| 1997-03-05 | $15.48 | $35.65 | 99,698 | — | — |
| 1997-03-04 | $15.65 | $36.04 | 135,932 | — | — |
| 1997-03-03 | $15.60 | $35.91 | 77,958 | — | — |
| 1997-02-28 | $15.54 | $35.78 | 102,992 | — | — |
| 1997-02-27 | $15.77 | $36.31 | 154,598 | — | — |
| 1997-02-26 | $15.94 | $36.70 | 103,871 | — | — |
| 1997-02-25 | $15.77 | $36.31 | 230,580 | — | — |
| 1997-02-24 | $15.65 | $36.04 | 142,740 | — | — |
| 1997-02-21 | $15.60 | $35.91 | 178,535 | — | — |
| 1997-02-20 | $15.65 | $36.04 | 85,205 | — | — |
| 1997-02-19 | $15.82 | $36.44 | 114,631 | — | — |
| 1997-02-18 | $15.71 | $36.17 | 58,194 | — | — |
| 1997-02-14 | $15.65 | $36.04 | 124,074 | — | — |
| 1997-02-13 | $15.88 | $36.57 | 225,529 | — | — |
| 1997-02-12 | $15.88 | $36.57 | 60,390 | — | — |
| 1997-02-11 | $15.99 | $36.83 | 227,066 | — | — |
| 1997-02-10 | $15.88 | $36.57 | 115,290 | — | — |
| 1997-02-07 | $16.11 | $37.09 | 122,098 | — | — |
| 1997-02-06 | $15.99 | $36.83 | 95,087 | — | — |
| 1997-02-05 | $15.88 | $36.57 | 104,969 | — | — |
| 1997-02-04 | $15.94 | $36.70 | 122,317 | — | — |
| 1997-02-03 | $16.11 | $37.09 | 54,900 | — | — |
| 1997-01-31 | $15.94 | $36.70 | 87,620 | — | — |
| 1997-01-30 | $16.22 | $37.35 | 66,758 | — | — |
| 1997-01-29 | $16.39 | $37.12 | 541,753 | — | — |
| 1997-01-28 | $16.51 | $37.38 | 67,856 | — | — |
| 1997-01-27 | $16.62 | $37.63 | 37,552 | — | — |
| 1997-01-24 | $16.68 | $37.76 | 37,991 | — | — |
| 1997-01-23 | $16.62 | $37.63 | 80,593 | — | — |
| 1997-01-22 | $16.79 | $38.02 | 99,479 | — | — |
| 1997-01-21 | $16.91 | $38.28 | 152,622 | — | — |
| 1997-01-20 | $16.79 | $38.02 | 115,510 | — | — |
| 1997-01-17 | $16.79 | $38.02 | 389,790 | — | — |
| 1997-01-16 | $16.73 | $37.89 | 81,252 | — | — |
| 1997-01-15 | $16.91 | $38.28 | 131,101 | — | — |
| 1997-01-14 | $16.68 | $37.76 | 169,531 | — | — |
| 1997-01-13 | $16.45 | $37.25 | 132,638 | — | — |
| 1997-01-10 | $16.34 | $36.99 | 52,045 | — | — |
| 1997-01-09 | $16.39 | $37.12 | 100,357 | — | — |
| 1997-01-08 | $16.51 | $37.38 | 130,223 | — | — |
| 1997-01-07 | $16.56 | $37.51 | 118,804 | — | — |
| 1997-01-06 | $15.88 | $35.96 | 56,657 | — | — |
| 1997-01-03 | $15.94 | $36.09 | 87,401 | — | — |
| 1997-01-02 | $15.88 | $35.96 | 52,704 | — | — |