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 | $14.88 | $17.77 | 21,400 | — | — |
| 1997-12-30 | $15.03 | $17.96 | 8,600 | — | — |
| 1997-12-29 | $14.88 | $17.69 | 13,600 | — | — |
| 1997-12-26 | $14.69 | $17.46 | 21,600 | — | — |
| 1997-12-24 | $15.13 | $17.98 | 13,600 | — | — |
| 1997-12-23 | $15.09 | $17.95 | 38,400 | — | — |
| 1997-12-22 | $15.75 | $18.73 | 60,000 | — | — |
| 1997-12-19 | $14.28 | $16.98 | 39,800 | — | — |
| 1997-12-18 | $14.31 | $17.02 | 8,800 | — | — |
| 1997-12-17 | $14.50 | $17.24 | 3,400 | — | — |
| 1997-12-16 | $14.38 | $17.09 | 12,800 | — | — |
| 1997-12-15 | $14.50 | $17.24 | 1,000 | — | — |
| 1997-12-12 | $14.13 | $16.79 | 4,400 | — | — |
| 1997-12-11 | $14.63 | $17.39 | 4,800 | — | — |
| 1997-12-10 | $14.88 | $17.69 | 10,000 | — | — |
| 1997-12-09 | $14.88 | $17.69 | 9,400 | — | — |
| 1997-12-08 | $15.00 | $17.83 | 2,400 | — | — |
| 1997-12-05 | $15.00 | $17.83 | 0 | — | — |
| 1997-12-04 | $15.00 | $17.83 | 1,400 | — | — |
| 1997-12-03 | $15.00 | $17.83 | 2,400 | — | — |
| 1997-12-02 | $15.00 | $17.83 | 5,000 | — | — |
| 1997-12-01 | $14.91 | $17.72 | 2,200 | — | — |
| 1997-11-28 | $15.13 | $17.98 | 5,400 | — | — |
| 1997-11-26 | $14.66 | $17.43 | 17,400 | — | — |
| 1997-11-25 | $14.75 | $17.54 | 4,800 | — | — |
| 1997-11-24 | $14.88 | $17.69 | 3,800 | — | — |
| 1997-11-21 | $14.81 | $17.61 | 6,400 | — | — |
| 1997-11-20 | $14.91 | $17.72 | 2,800 | — | — |
| 1997-11-19 | $14.91 | $17.72 | 1,200 | — | — |
| 1997-11-18 | $15.13 | $17.98 | 2,800 | — | — |
| 1997-11-17 | $14.81 | $17.61 | 5,200 | — | — |
| 1997-11-14 | $15.06 | $17.91 | 18,000 | — | — |
| 1997-11-13 | $14.69 | $17.46 | 9,800 | — | — |
| 1997-11-12 | $15.09 | $17.95 | 36,600 | — | — |
| 1997-11-11 | $15.63 | $18.58 | 41,000 | — | — |
| 1997-11-10 | $15.50 | $18.43 | 16,800 | — | — |
| 1997-11-07 | $15.16 | $18.02 | 9,000 | — | — |
| 1997-11-06 | $15.38 | $18.28 | 78,600 | — | — |
| 1997-11-05 | $14.56 | $17.31 | 3,800 | — | — |
| 1997-11-04 | $14.56 | $17.31 | 19,600 | — | — |
| 1997-11-03 | $14.00 | $16.65 | 1,600 | — | — |
| 1997-10-31 | $13.84 | $16.46 | 62,800 | — | — |
| 1997-10-30 | $13.66 | $16.24 | 51,200 | — | — |
| 1997-10-29 | $13.94 | $16.57 | 84,000 | — | — |
| 1997-10-28 | $13.94 | $16.57 | 66,800 | — | — |
| 1997-10-27 | $14.31 | $17.02 | 6,400 | — | — |
| 1997-10-24 | $14.31 | $17.02 | 3,000 | — | — |
| 1997-10-23 | $14.38 | $17.09 | 133,600 | — | — |
| 1997-10-22 | $15.06 | $17.91 | 4,200 | — | — |
| 1997-10-21 | $15.44 | $18.35 | 57,800 | — | — |
| 1997-10-20 | $15.00 | $17.83 | 17,600 | — | — |
| 1997-10-17 | $14.88 | $17.69 | 18,600 | — | — |
| 1997-10-16 | $15.00 | $17.83 | 67,800 | — | — |
| 1997-10-15 | $15.00 | $17.83 | 5,400 | — | — |
| 1997-10-14 | $15.00 | $17.83 | 151,000 | — | — |
| 1997-10-13 | $15.06 | $17.91 | 45,200 | — | — |
| 1997-10-10 | $15.00 | $17.83 | 27,200 | — | — |
| 1997-10-09 | $14.38 | $17.09 | 98,600 | — | — |
| 1997-10-08 | $14.75 | $17.54 | 13,200 | — | — |
| 1997-10-07 | $14.75 | $17.54 | 8,000 | — | — |
| 1997-10-06 | $14.81 | $17.61 | 5,400 | — | — |
| 1997-10-03 | $14.75 | $17.54 | 151,800 | — | — |
| 1997-10-02 | $15.63 | $18.58 | 46,800 | — | — |
| 1997-10-01 | $15.31 | $18.21 | 100,000 | — | — |
| 1997-09-30 | $14.75 | $17.54 | 66,200 | — | — |
| 1997-09-29 | $14.22 | $16.91 | 7,800 | — | — |
| 1997-09-26 | $14.00 | $16.65 | 34,600 | — | — |
| 1997-09-25 | $14.00 | $16.56 | 4,600 | — | — |
| 1997-09-24 | $14.06 | $16.64 | 5,400 | — | — |
| 1997-09-23 | $14.06 | $16.64 | 47,800 | — | — |
| 1997-09-22 | $14.06 | $16.64 | 91,200 | — | — |
| 1997-09-19 | $14.88 | $17.60 | 162,600 | — | — |
| 1997-09-18 | $15.06 | $17.82 | 96,000 | — | — |
| 1997-09-17 | $13.97 | $16.53 | 295,600 | — | — |
| 1997-09-16 | $13.69 | $16.19 | 14,200 | — | — |
| 1997-09-15 | $13.81 | $16.34 | 4,000 | — | — |
| 1997-09-12 | $13.50 | $15.97 | 6,800 | — | — |
| 1997-09-11 | $13.59 | $16.08 | 132,800 | — | — |
| 1997-09-10 | $13.19 | $15.60 | 22,000 | — | — |
| 1997-09-09 | $13.41 | $15.86 | 49,000 | — | — |
| 1997-09-08 | $13.47 | $15.93 | 185,600 | — | — |
| 1997-09-05 | $14.25 | $16.86 | 19,000 | — | — |
| 1997-09-04 | $14.19 | $16.78 | 74,400 | — | — |
| 1997-09-03 | $14.00 | $16.56 | 61,600 | — | — |
| 1997-09-02 | $14.00 | $16.56 | 49,400 | — | — |
| 1997-08-29 | $13.50 | $15.97 | 70,600 | — | — |
| 1997-08-28 | $13.00 | $15.38 | 9,000 | — | — |
| 1997-08-27 | $12.69 | $15.01 | 4,400 | — | — |
| 1997-08-26 | $12.69 | $15.01 | 38,400 | — | — |
| 1997-08-25 | $12.88 | $15.23 | 8,200 | — | — |
| 1997-08-22 | $13.19 | $15.60 | 44,400 | — | — |
| 1997-08-21 | $13.50 | $15.97 | 3,400 | — | — |
| 1997-08-20 | $13.50 | $15.97 | 12,000 | — | — |
| 1997-08-19 | $13.50 | $15.97 | 10,200 | — | — |
| 1997-08-18 | $13.44 | $15.90 | 3,800 | — | — |
| 1997-08-15 | $13.44 | $15.90 | 21,000 | — | — |
| 1997-08-14 | $13.50 | $15.97 | 8,800 | — | — |
| 1997-08-13 | $13.56 | $16.04 | 1,000 | — | — |
| 1997-08-12 | $13.53 | $16.01 | 7,200 | — | — |
| 1997-08-11 | $13.50 | $15.97 | 81,400 | — | — |
| 1997-08-08 | $13.69 | $16.19 | 35,600 | — | — |
| 1997-08-07 | $13.38 | $15.82 | 17,200 | — | — |
| 1997-08-06 | $13.25 | $15.67 | 5,400 | — | — |
| 1997-08-05 | $13.44 | $15.90 | 15,000 | — | — |
| 1997-08-04 | $13.38 | $15.82 | 11,600 | — | — |
| 1997-08-01 | $13.38 | $15.82 | 9,400 | — | — |
| 1997-07-31 | $13.13 | $15.53 | 7,000 | — | — |
| 1997-07-30 | $13.22 | $15.64 | 11,000 | — | — |
| 1997-07-29 | $13.03 | $15.42 | 11,000 | — | — |
| 1997-07-28 | $13.00 | $15.38 | 7,000 | — | — |
| 1997-07-25 | $12.97 | $15.34 | 12,200 | — | — |
| 1997-07-24 | $12.94 | $15.31 | 24,600 | — | — |
| 1997-07-23 | $12.69 | $15.01 | 39,800 | — | — |
| 1997-07-22 | $12.88 | $15.23 | 52,800 | — | — |
| 1997-07-21 | $13.13 | $15.53 | 29,800 | — | — |
| 1997-07-18 | $13.38 | $15.82 | 18,800 | — | — |
| 1997-07-17 | $13.31 | $15.75 | 21,400 | — | — |
| 1997-07-16 | $13.50 | $15.97 | 8,600 | — | — |
| 1997-07-15 | $13.41 | $15.86 | 37,800 | — | — |
| 1997-07-14 | $13.56 | $16.04 | 34,000 | — | — |
| 1997-07-11 | $13.63 | $16.12 | 6,400 | — | — |
| 1997-07-10 | $13.81 | $16.34 | 119,800 | — | — |
| 1997-07-09 | $13.06 | $15.45 | 4,800 | — | — |
| 1997-07-08 | $13.13 | $15.53 | 5,600 | — | — |
| 1997-07-07 | $12.94 | $15.31 | 30,400 | — | — |
| 1997-07-03 | $13.06 | $15.45 | 5,600 | — | — |
| 1997-07-02 | $13.19 | $15.60 | 16,200 | — | — |
| 1997-07-01 | $13.13 | $15.53 | 86,600 | — | — |
| 1997-06-30 | $13.50 | $15.89 | 20,200 | — | — |
| 1997-06-27 | $13.47 | $15.86 | 4,200 | — | — |
| 1997-06-26 | $13.47 | $15.86 | 27,200 | — | — |
| 1997-06-25 | $13.44 | $15.82 | 29,400 | — | — |
| 1997-06-24 | $13.56 | $15.97 | 43,800 | — | — |
| 1997-06-23 | $13.31 | $15.67 | 7,800 | — | — |
| 1997-06-20 | $13.25 | $15.60 | 66,800 | — | — |
| 1997-06-19 | $13.25 | $15.60 | 59,800 | — | — |
| 1997-06-18 | $13.30 | $15.65 | 10,200 | — | — |
| 1997-06-17 | $13.34 | $15.71 | 12,800 | — | — |
| 1997-06-16 | $13.25 | $15.60 | 24,200 | — | — |
| 1997-06-13 | $13.44 | $15.82 | 84,200 | — | — |
| 1997-06-12 | $13.06 | $15.38 | 40,400 | — | — |
| 1997-06-11 | $12.75 | $15.01 | 12,400 | — | — |
| 1997-06-10 | $12.75 | $15.01 | 54,400 | — | — |
| 1997-06-09 | $12.75 | $15.01 | 27,600 | — | — |
| 1997-06-06 | $12.63 | $14.86 | 38,400 | — | — |
| 1997-06-05 | $12.72 | $14.97 | 28,400 | — | — |
| 1997-06-04 | $12.63 | $14.86 | 2,400 | — | — |
| 1997-06-03 | $12.63 | $14.86 | 6,000 | — | — |
| 1997-06-02 | $12.69 | $14.94 | 73,400 | — | — |
| 1997-05-30 | $12.50 | $14.72 | 4,000 | — | — |
| 1997-05-29 | $12.47 | $14.68 | 66,600 | — | — |
| 1997-05-28 | $12.38 | $14.57 | 12,400 | — | — |
| 1997-05-27 | $12.44 | $14.64 | 46,200 | — | — |
| 1997-05-23 | $12.47 | $14.68 | 11,800 | — | — |
| 1997-05-22 | $12.44 | $14.64 | 11,000 | — | — |
| 1997-05-21 | $12.25 | $14.42 | 6,000 | — | — |
| 1997-05-20 | $12.44 | $14.64 | 2,000 | — | — |
| 1997-05-19 | $12.28 | $14.46 | 29,800 | — | — |
| 1997-05-16 | $12.28 | $14.46 | 3,800 | — | — |
| 1997-05-15 | $12.25 | $14.42 | 4,000 | — | — |
| 1997-05-14 | $12.38 | $14.57 | 19,400 | — | — |
| 1997-05-13 | $12.25 | $14.42 | 60,400 | — | — |
| 1997-05-12 | $12.13 | $14.27 | 11,200 | — | — |
| 1997-05-09 | $12.13 | $14.27 | 28,600 | — | — |
| 1997-05-08 | $12.25 | $14.42 | 18,000 | — | — |
| 1997-05-07 | $12.00 | $14.13 | 61,200 | — | — |
| 1997-05-06 | $12.13 | $14.27 | 22,600 | — | — |
| 1997-05-05 | $11.88 | $13.98 | 60,600 | — | — |
| 1997-05-02 | $11.50 | $13.54 | 65,000 | — | — |
| 1997-05-01 | $11.34 | $13.36 | 21,200 | — | — |
| 1997-04-30 | $11.31 | $13.32 | 3,200 | — | — |
| 1997-04-29 | $11.25 | $13.24 | 107,600 | — | — |
| 1997-04-28 | $11.13 | $13.10 | 11,000 | — | — |
| 1997-04-25 | $11.25 | $13.24 | 4,000 | — | — |
| 1997-04-24 | $11.25 | $13.24 | 7,600 | — | — |
| 1997-04-23 | $11.25 | $13.24 | 23,200 | — | — |
| 1997-04-22 | $11.16 | $13.13 | 10,400 | — | — |
| 1997-04-21 | $11.13 | $13.10 | 18,600 | — | — |
| 1997-04-18 | $11.38 | $13.39 | 29,000 | — | — |
| 1997-04-17 | $11.13 | $13.10 | 1,000 | — | — |
| 1997-04-16 | $11.13 | $13.10 | 4,000 | — | — |
| 1997-04-15 | $11.16 | $13.13 | 7,600 | — | — |
| 1997-04-14 | $11.19 | $13.17 | 11,400 | — | — |
| 1997-04-11 | $11.31 | $13.32 | 10,600 | — | — |
| 1997-04-10 | $11.13 | $13.10 | 10,600 | — | — |
| 1997-04-09 | $11.13 | $13.10 | 16,800 | — | — |
| 1997-04-08 | $11.16 | $13.13 | 24,800 | — | — |
| 1997-04-07 | $11.22 | $13.21 | 32,400 | — | — |
| 1997-04-04 | $11.06 | $13.02 | 13,600 | — | — |
| 1997-04-03 | $11.06 | $13.02 | 5,000 | — | — |
| 1997-04-02 | $11.06 | $13.02 | 4,200 | — | — |
| 1997-04-01 | $11.16 | $13.06 | 4,400 | — | — |
| 1997-03-31 | $11.13 | $13.02 | 37,200 | — | — |
| 1997-03-27 | $11.31 | $13.24 | 36,200 | — | — |
| 1997-03-26 | $11.20 | $13.11 | 43,400 | — | — |
| 1997-03-25 | $11.00 | $12.87 | 58,400 | — | — |
| 1997-03-24 | $10.97 | $12.84 | 51,000 | — | — |
| 1997-03-21 | $11.09 | $12.98 | 27,200 | — | — |
| 1997-03-20 | $11.09 | $12.98 | 41,000 | — | — |
| 1997-03-19 | $11.03 | $12.91 | 36,000 | — | — |
| 1997-03-18 | $11.16 | $13.06 | 39,800 | — | — |
| 1997-03-17 | $11.09 | $12.98 | 142,200 | — | — |
| 1997-03-14 | $10.94 | $12.80 | 27,200 | — | — |
| 1997-03-13 | $11.00 | $12.87 | 71,000 | — | — |
| 1997-03-12 | $10.97 | $12.84 | 54,000 | — | — |
| 1997-03-11 | $10.91 | $12.77 | 75,000 | — | — |
| 1997-03-10 | $10.94 | $12.80 | 5,000 | — | — |
| 1997-03-07 | $10.91 | $12.77 | 39,600 | — | — |
| 1997-03-06 | $10.88 | $12.73 | 17,800 | — | — |
| 1997-03-05 | $11.06 | $12.95 | 9,400 | — | — |
| 1997-03-04 | $10.88 | $12.73 | 80,600 | — | — |
| 1997-03-03 | $10.81 | $12.66 | 5,600 | — | — |
| 1997-02-28 | $11.00 | $12.87 | 8,200 | — | — |
| 1997-02-27 | $11.00 | $12.87 | 8,800 | — | — |
| 1997-02-26 | $10.75 | $12.58 | 33,400 | — | — |
| 1997-02-25 | $10.69 | $12.51 | 675,000 | — | — |
| 1997-02-24 | $10.81 | $12.66 | 7,200 | — | — |
| 1997-02-21 | $10.81 | $12.66 | 15,600 | — | — |
| 1997-02-20 | $10.59 | $12.40 | 148,400 | — | — |
| 1997-02-19 | $10.56 | $12.36 | 7,800 | — | — |
| 1997-02-18 | $10.63 | $12.44 | 10,800 | — | — |
| 1997-02-14 | $10.81 | $12.66 | 315,000 | — | — |
| 1997-02-13 | $10.63 | $12.44 | 259,600 | — | — |
| 1997-02-12 | $10.63 | $12.44 | 194,800 | — | — |
| 1997-02-11 | $10.75 | $12.58 | 18,600 | — | — |
| 1997-02-10 | $10.81 | $12.66 | 62,000 | — | — |
| 1997-02-07 | $10.94 | $12.80 | 38,400 | — | — |
| 1997-02-06 | $10.94 | $12.80 | 5,400 | — | — |
| 1997-02-05 | $11.00 | $12.87 | 6,200 | — | — |
| 1997-02-04 | $10.94 | $12.80 | 6,400 | — | — |
| 1997-02-03 | $11.00 | $12.87 | 17,600 | — | — |
| 1997-01-31 | $11.06 | $12.95 | 43,200 | — | — |
| 1997-01-30 | $10.94 | $12.80 | 30,800 | — | — |
| 1997-01-29 | $11.06 | $12.95 | 5,200 | — | — |
| 1997-01-28 | $11.06 | $12.95 | 44,600 | — | — |
| 1997-01-27 | $11.00 | $12.87 | 76,800 | — | — |
| 1997-01-24 | $10.94 | $12.80 | 5,000 | — | — |
| 1997-01-23 | $11.06 | $12.95 | 10,200 | — | — |
| 1997-01-22 | $11.06 | $12.95 | 5,800 | — | — |
| 1997-01-21 | $10.94 | $12.80 | 25,800 | — | — |
| 1997-01-20 | $11.06 | $12.95 | 2,800 | — | — |
| 1997-01-17 | $10.94 | $12.80 | 25,200 | — | — |
| 1997-01-16 | $11.05 | $12.93 | 63,400 | — | — |
| 1997-01-15 | $10.94 | $12.80 | 4,800 | — | — |
| 1997-01-14 | $10.94 | $12.80 | 7,000 | — | — |
| 1997-01-13 | $11.00 | $12.87 | 10,800 | — | — |
| 1997-01-10 | $10.94 | $12.80 | 24,400 | — | — |
| 1997-01-09 | $10.94 | $12.80 | 74,800 | — | — |
| 1997-01-08 | $11.06 | $12.95 | 8,200 | — | — |
| 1997-01-07 | $10.94 | $12.80 | 61,400 | — | — |
| 1997-01-06 | $10.94 | $12.80 | 25,000 | — | — |
| 1997-01-03 | $10.94 | $12.80 | 7,200 | — | — |
| 1997-01-02 | $11.13 | $13.02 | 6,600 | — | — |