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 | $16.75 | $30.79 | 90,500 | — | — |
| 1997-12-30 | $16.25 | $29.87 | 91,800 | — | — |
| 1997-12-29 | $16.19 | $29.76 | 105,100 | — | — |
| 1997-12-26 | $16.00 | $29.41 | 16,300 | — | — |
| 1997-12-24 | $15.94 | $29.30 | 29,000 | — | — |
| 1997-12-23 | $16.06 | $29.53 | 57,100 | — | — |
| 1997-12-22 | $16.00 | $29.41 | 85,500 | — | — |
| 1997-12-19 | $16.00 | $29.41 | 51,700 | — | — |
| 1997-12-18 | $16.06 | $29.53 | 76,500 | — | — |
| 1997-12-17 | $16.06 | $29.53 | 95,900 | — | — |
| 1997-12-16 | $16.06 | $29.53 | 69,300 | — | — |
| 1997-12-15 | $16.25 | $29.87 | 54,000 | — | — |
| 1997-12-12 | $16.44 | $29.72 | 42,200 | — | — |
| 1997-12-11 | $16.31 | $29.50 | 81,300 | — | — |
| 1997-12-10 | $16.25 | $29.38 | 91,400 | — | — |
| 1997-12-09 | $16.19 | $29.27 | 64,900 | — | — |
| 1997-12-08 | $16.31 | $29.50 | 66,200 | — | — |
| 1997-12-05 | $16.25 | $29.38 | 42,100 | — | — |
| 1997-12-04 | $16.25 | $29.38 | 49,800 | — | — |
| 1997-12-03 | $16.31 | $29.50 | 50,300 | — | — |
| 1997-12-02 | $16.44 | $29.72 | 35,800 | — | — |
| 1997-12-01 | $16.50 | $29.83 | 57,900 | — | — |
| 1997-11-28 | $16.38 | $29.61 | 42,500 | — | — |
| 1997-11-26 | $16.38 | $29.61 | 31,000 | — | — |
| 1997-11-25 | $16.38 | $29.61 | 48,000 | — | — |
| 1997-11-24 | $16.00 | $28.93 | 72,800 | — | — |
| 1997-11-21 | $16.38 | $29.61 | 53,500 | — | — |
| 1997-11-20 | $16.19 | $29.27 | 47,500 | — | — |
| 1997-11-19 | $16.13 | $29.16 | 52,000 | — | — |
| 1997-11-18 | $16.25 | $29.38 | 40,200 | — | — |
| 1997-11-17 | $16.38 | $29.61 | 44,900 | — | — |
| 1997-11-14 | $16.13 | $29.16 | 86,800 | — | — |
| 1997-11-13 | $16.13 | $29.16 | 42,100 | — | — |
| 1997-11-12 | $15.94 | $28.82 | 64,800 | — | — |
| 1997-11-11 | $16.13 | $29.16 | 25,600 | — | — |
| 1997-11-10 | $16.25 | $29.38 | 47,600 | — | — |
| 1997-11-07 | $16.06 | $29.04 | 41,500 | — | — |
| 1997-11-06 | $16.50 | $29.83 | 50,600 | — | — |
| 1997-11-05 | $16.69 | $30.17 | 78,300 | — | — |
| 1997-11-04 | $16.56 | $29.95 | 32,000 | — | — |
| 1997-11-03 | $16.63 | $30.06 | 56,600 | — | — |
| 1997-10-31 | $16.38 | $29.61 | 107,800 | — | — |
| 1997-10-30 | $15.94 | $28.82 | 43,500 | — | — |
| 1997-10-29 | $16.06 | $29.04 | 111,100 | — | — |
| 1997-10-28 | $16.00 | $28.93 | 130,100 | — | — |
| 1997-10-27 | $16.06 | $29.04 | 66,300 | — | — |
| 1997-10-24 | $16.44 | $29.72 | 77,700 | — | — |
| 1997-10-23 | $16.31 | $29.50 | 43,800 | — | — |
| 1997-10-22 | $16.63 | $30.06 | 64,400 | — | — |
| 1997-10-21 | $16.56 | $29.95 | 33,600 | — | — |
| 1997-10-20 | $16.56 | $29.95 | 37,700 | — | — |
| 1997-10-17 | $16.50 | $29.83 | 96,700 | — | — |
| 1997-10-16 | $16.19 | $29.27 | 65,000 | — | — |
| 1997-10-15 | $16.56 | $29.95 | 54,600 | — | — |
| 1997-10-14 | $16.38 | $29.61 | 60,700 | — | — |
| 1997-10-13 | $16.31 | $29.50 | 49,900 | — | — |
| 1997-10-10 | $16.44 | $29.72 | 58,800 | — | — |
| 1997-10-09 | $16.50 | $29.83 | 63,600 | — | — |
| 1997-10-08 | $16.69 | $30.17 | 74,700 | — | — |
| 1997-10-07 | $16.81 | $30.40 | 54,300 | — | — |
| 1997-10-06 | $16.88 | $30.51 | 80,400 | — | — |
| 1997-10-03 | $16.75 | $30.29 | 61,100 | — | — |
| 1997-10-02 | $16.94 | $30.63 | 49,300 | — | — |
| 1997-10-01 | $17.00 | $30.74 | 100,600 | — | — |
| 1997-09-30 | $17.00 | $30.74 | 148,600 | — | — |
| 1997-09-29 | $16.81 | $30.40 | 37,200 | — | — |
| 1997-09-26 | $16.50 | $29.83 | 31,400 | — | — |
| 1997-09-25 | $16.56 | $29.95 | 55,400 | — | — |
| 1997-09-24 | $16.63 | $30.06 | 60,900 | — | — |
| 1997-09-23 | $16.50 | $29.83 | 52,000 | — | — |
| 1997-09-22 | $16.69 | $30.17 | 59,600 | — | — |
| 1997-09-19 | $16.31 | $29.50 | 61,300 | — | — |
| 1997-09-18 | $16.69 | $30.17 | 68,400 | — | — |
| 1997-09-17 | $16.75 | $30.29 | 99,600 | — | — |
| 1997-09-16 | $16.75 | $30.29 | 1,316,800 | — | — |
| 1997-09-15 | $16.50 | $29.83 | 59,500 | — | — |
| 1997-09-12 | $16.44 | $29.72 | 34,000 | — | — |
| 1997-09-11 | $16.63 | $29.57 | 68,700 | — | — |
| 1997-09-10 | $16.56 | $29.46 | 92,500 | — | — |
| 1997-09-09 | $16.56 | $29.46 | 65,700 | — | — |
| 1997-09-08 | $16.94 | $30.13 | 41,700 | — | — |
| 1997-09-05 | $16.94 | $30.13 | 46,700 | — | — |
| 1997-09-04 | $17.00 | $30.24 | 49,900 | — | — |
| 1997-09-03 | $17.00 | $30.24 | 129,300 | — | — |
| 1997-09-02 | $16.81 | $29.91 | 68,500 | — | — |
| 1997-08-29 | $16.88 | $30.02 | 66,800 | — | — |
| 1997-08-28 | $16.44 | $29.24 | 43,700 | — | — |
| 1997-08-27 | $16.50 | $29.35 | 73,500 | — | — |
| 1997-08-26 | $16.44 | $29.24 | 84,200 | — | — |
| 1997-08-25 | $16.44 | $29.24 | 62,900 | — | — |
| 1997-08-22 | $16.31 | $29.02 | 86,300 | — | — |
| 1997-08-21 | $16.25 | $28.90 | 113,500 | — | — |
| 1997-08-20 | $16.75 | $29.79 | 87,100 | — | — |
| 1997-08-19 | $16.56 | $29.46 | 135,000 | — | — |
| 1997-08-18 | $15.88 | $28.24 | 128,100 | — | — |
| 1997-08-15 | $15.94 | $28.35 | 91,800 | — | — |
| 1997-08-14 | $16.13 | $28.68 | 77,900 | — | — |
| 1997-08-13 | $16.19 | $28.79 | 164,800 | — | — |
| 1997-08-12 | $16.00 | $28.46 | 178,000 | — | — |
| 1997-08-11 | $16.25 | $28.90 | 68,900 | — | — |
| 1997-08-08 | $16.63 | $29.57 | 102,400 | — | — |
| 1997-08-07 | $16.75 | $29.79 | 80,300 | — | — |
| 1997-08-06 | $16.69 | $29.68 | 71,500 | — | — |
| 1997-08-05 | $16.81 | $29.91 | 83,600 | — | — |
| 1997-08-04 | $16.88 | $30.02 | 105,600 | — | — |
| 1997-08-01 | $16.81 | $29.91 | 160,000 | — | — |
| 1997-07-31 | $16.88 | $30.02 | 158,700 | — | — |
| 1997-07-30 | $17.00 | $30.24 | 141,000 | — | — |
| 1997-07-29 | $17.06 | $30.35 | 1,025,700 | — | — |
| 1997-07-28 | $17.19 | $30.57 | 58,000 | — | — |
| 1997-07-25 | $17.50 | $31.13 | 43,200 | — | — |
| 1997-07-24 | $17.25 | $30.68 | 16,400 | — | — |
| 1997-07-23 | $17.06 | $30.35 | 41,300 | — | — |
| 1997-07-22 | $17.13 | $30.46 | 31,800 | — | — |
| 1997-07-21 | $17.00 | $30.24 | 27,100 | — | — |
| 1997-07-18 | $17.06 | $30.35 | 41,800 | — | — |
| 1997-07-17 | $17.19 | $30.57 | 40,600 | — | — |
| 1997-07-16 | $17.31 | $30.79 | 45,700 | — | — |
| 1997-07-15 | $17.56 | $31.24 | 32,600 | — | — |
| 1997-07-14 | $17.63 | $31.35 | 35,300 | — | — |
| 1997-07-11 | $17.75 | $31.57 | 27,000 | — | — |
| 1997-07-10 | $17.81 | $31.68 | 21,900 | — | — |
| 1997-07-09 | $17.88 | $31.80 | 67,800 | — | — |
| 1997-07-08 | $17.81 | $31.68 | 31,800 | — | — |
| 1997-07-07 | $18.25 | $32.46 | 35,700 | — | — |
| 1997-07-03 | $18.50 | $32.91 | 52,900 | — | — |
| 1997-07-02 | $18.13 | $32.24 | 72,700 | — | — |
| 1997-07-01 | $17.88 | $31.80 | 47,500 | — | — |
| 1997-06-30 | $17.75 | $31.57 | 99,500 | — | — |
| 1997-06-27 | $17.63 | $31.35 | 51,000 | — | — |
| 1997-06-26 | $17.69 | $31.46 | 41,500 | — | — |
| 1997-06-25 | $17.75 | $31.57 | 40,800 | — | — |
| 1997-06-24 | $17.56 | $31.24 | 37,200 | — | — |
| 1997-06-23 | $17.75 | $31.57 | 47,500 | — | — |
| 1997-06-20 | $17.63 | $31.35 | 86,700 | — | — |
| 1997-06-19 | $17.56 | $31.24 | 31,300 | — | — |
| 1997-06-18 | $17.38 | $30.91 | 25,200 | — | — |
| 1997-06-17 | $17.38 | $30.91 | 18,700 | — | — |
| 1997-06-16 | $17.38 | $30.91 | 34,000 | — | — |
| 1997-06-13 | $17.56 | $31.24 | 135,900 | — | — |
| 1997-06-12 | $17.06 | $30.35 | 40,800 | — | — |
| 1997-06-11 | $17.06 | $29.87 | 83,900 | — | — |
| 1997-06-10 | $17.00 | $29.76 | 48,900 | — | — |
| 1997-06-09 | $16.88 | $29.54 | 36,300 | — | — |
| 1997-06-06 | $16.81 | $29.43 | 29,600 | — | — |
| 1997-06-05 | $16.69 | $29.21 | 20,800 | — | — |
| 1997-06-04 | $16.69 | $29.21 | 44,700 | — | — |
| 1997-06-03 | $17.00 | $29.76 | 27,200 | — | — |
| 1997-06-02 | $16.94 | $29.65 | 23,800 | — | — |
| 1997-05-30 | $17.00 | $29.76 | 27,900 | — | — |
| 1997-05-29 | $16.94 | $29.65 | 33,500 | — | — |
| 1997-05-28 | $16.88 | $29.54 | 30,300 | — | — |
| 1997-05-27 | $16.88 | $29.54 | 31,400 | — | — |
| 1997-05-23 | $16.88 | $29.54 | 34,300 | — | — |
| 1997-05-22 | $17.00 | $29.76 | 36,000 | — | — |
| 1997-05-21 | $16.81 | $29.43 | 16,800 | — | — |
| 1997-05-20 | $16.88 | $29.54 | 16,300 | — | — |
| 1997-05-19 | $16.94 | $29.65 | 45,800 | — | — |
| 1997-05-16 | $16.94 | $29.65 | 43,000 | — | — |
| 1997-05-15 | $16.94 | $29.65 | 42,000 | — | — |
| 1997-05-14 | $17.00 | $29.76 | 37,100 | — | — |
| 1997-05-13 | $16.69 | $29.21 | 75,700 | — | — |
| 1997-05-12 | $16.94 | $29.65 | 45,200 | — | — |
| 1997-05-09 | $17.38 | $30.42 | 29,000 | — | — |
| 1997-05-08 | $17.56 | $30.75 | 16,300 | — | — |
| 1997-05-07 | $17.75 | $31.07 | 28,100 | — | — |
| 1997-05-06 | $18.00 | $31.51 | 51,000 | — | — |
| 1997-05-05 | $18.38 | $32.17 | 32,400 | — | — |
| 1997-05-02 | $18.25 | $31.95 | 33,400 | — | — |
| 1997-05-01 | $18.25 | $31.95 | 59,000 | — | — |
| 1997-04-30 | $17.75 | $31.07 | 34,100 | — | — |
| 1997-04-29 | $17.38 | $30.42 | 54,300 | — | — |
| 1997-04-28 | $16.75 | $29.32 | 36,100 | — | — |
| 1997-04-25 | $16.50 | $28.89 | 27,900 | — | — |
| 1997-04-24 | $16.25 | $28.45 | 49,600 | — | — |
| 1997-04-23 | $16.63 | $29.10 | 16,900 | — | — |
| 1997-04-22 | $16.63 | $29.10 | 27,300 | — | — |
| 1997-04-21 | $16.63 | $29.10 | 38,000 | — | — |
| 1997-04-18 | $16.75 | $29.32 | 20,500 | — | — |
| 1997-04-17 | $16.63 | $29.10 | 45,100 | — | — |
| 1997-04-16 | $16.75 | $29.32 | 13,500 | — | — |
| 1997-04-15 | $16.63 | $29.10 | 72,700 | — | — |
| 1997-04-14 | $16.63 | $29.10 | 22,600 | — | — |
| 1997-04-11 | $16.88 | $29.54 | 35,100 | — | — |
| 1997-04-10 | $17.00 | $29.76 | 23,000 | — | — |
| 1997-04-09 | $17.13 | $29.98 | 30,400 | — | — |
| 1997-04-08 | $17.25 | $30.20 | 43,500 | — | — |
| 1997-04-07 | $17.13 | $29.98 | 36,700 | — | — |
| 1997-04-04 | $17.13 | $29.98 | 44,600 | — | — |
| 1997-04-03 | $17.63 | $30.85 | 27,400 | — | — |
| 1997-04-02 | $18.00 | $31.51 | 57,700 | — | — |
| 1997-04-01 | $18.13 | $31.73 | 65,900 | — | — |
| 1997-03-31 | $17.88 | $31.29 | 72,800 | — | — |
| 1997-03-27 | $17.38 | $30.42 | 40,300 | — | — |
| 1997-03-26 | $17.63 | $30.85 | 36,300 | — | — |
| 1997-03-25 | $17.25 | $30.20 | 20,300 | — | — |
| 1997-03-24 | $17.13 | $29.98 | 54,700 | — | — |
| 1997-03-21 | $17.38 | $30.42 | 33,400 | — | — |
| 1997-03-20 | $17.50 | $30.64 | 21,700 | — | — |
| 1997-03-19 | $17.50 | $30.64 | 34,400 | — | — |
| 1997-03-18 | $17.50 | $30.64 | 19,800 | — | — |
| 1997-03-17 | $17.75 | $31.07 | 28,000 | — | — |
| 1997-03-14 | $18.00 | $31.51 | 31,400 | — | — |
| 1997-03-13 | $17.88 | $31.29 | 51,100 | — | — |
| 1997-03-12 | $18.88 | $32.59 | 36,700 | — | — |
| 1997-03-11 | $19.00 | $32.80 | 44,700 | — | — |
| 1997-03-10 | $18.75 | $32.37 | 18,500 | — | — |
| 1997-03-07 | $18.63 | $32.16 | 26,000 | — | — |
| 1997-03-06 | $18.75 | $32.37 | 24,200 | — | — |
| 1997-03-05 | $19.00 | $32.80 | 54,000 | — | — |
| 1997-03-04 | $19.38 | $33.45 | 137,300 | — | — |
| 1997-03-03 | $18.75 | $32.37 | 58,100 | — | — |
| 1997-02-28 | $17.88 | $30.86 | 21,900 | — | — |
| 1997-02-27 | $17.88 | $30.86 | 40,400 | — | — |
| 1997-02-26 | $18.00 | $31.08 | 30,200 | — | — |
| 1997-02-25 | $17.88 | $30.86 | 35,600 | — | — |
| 1997-02-24 | $17.88 | $30.86 | 22,600 | — | — |
| 1997-02-21 | $17.88 | $30.86 | 12,200 | — | — |
| 1997-02-20 | $17.75 | $30.65 | 45,100 | — | — |
| 1997-02-19 | $17.75 | $30.65 | 19,400 | — | — |
| 1997-02-18 | $17.88 | $30.86 | 30,400 | — | — |
| 1997-02-14 | $17.75 | $30.65 | 36,100 | — | — |
| 1997-02-13 | $17.63 | $30.43 | 40,100 | — | — |
| 1997-02-12 | $17.88 | $30.86 | 21,700 | — | — |
| 1997-02-11 | $17.75 | $30.65 | 26,900 | — | — |
| 1997-02-10 | $17.75 | $30.65 | 34,300 | — | — |
| 1997-02-07 | $18.25 | $31.51 | 16,100 | — | — |
| 1997-02-06 | $18.38 | $31.72 | 35,200 | — | — |
| 1997-02-05 | $18.50 | $31.94 | 33,100 | — | — |
| 1997-02-04 | $18.50 | $31.94 | 28,000 | — | — |
| 1997-02-03 | $18.50 | $31.94 | 32,100 | — | — |
| 1997-01-31 | $18.50 | $31.94 | 31,700 | — | — |
| 1997-01-30 | $18.50 | $31.94 | 49,600 | — | — |
| 1997-01-29 | $18.25 | $31.51 | 31,400 | — | — |
| 1997-01-28 | $18.25 | $31.51 | 60,900 | — | — |
| 1997-01-27 | $18.38 | $31.72 | 39,600 | — | — |
| 1997-01-24 | $18.25 | $31.51 | 25,400 | — | — |
| 1997-01-23 | $18.63 | $32.16 | 37,200 | — | — |
| 1997-01-22 | $18.38 | $31.72 | 31,500 | — | — |
| 1997-01-21 | $18.25 | $31.51 | 41,100 | — | — |
| 1997-01-20 | $18.63 | $32.16 | 28,200 | — | — |
| 1997-01-17 | $18.38 | $31.72 | 55,300 | — | — |
| 1997-01-16 | $18.50 | $31.94 | 40,100 | — | — |
| 1997-01-15 | $18.88 | $32.59 | 73,200 | — | — |
| 1997-01-14 | $19.13 | $33.02 | 80,200 | — | — |
| 1997-01-13 | $18.88 | $32.59 | 73,800 | — | — |
| 1997-01-10 | $18.63 | $32.16 | 65,800 | — | — |
| 1997-01-09 | $18.00 | $31.08 | 89,400 | — | — |
| 1997-01-08 | $17.75 | $30.65 | 107,500 | — | — |
| 1997-01-07 | $17.50 | $30.21 | 50,400 | — | — |
| 1997-01-06 | $17.00 | $29.35 | 42,300 | — | — |
| 1997-01-03 | $17.00 | $29.35 | 39,900 | — | — |
| 1997-01-02 | $17.25 | $29.78 | 41,400 | — | — |