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
- 1983-12-21 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 | $18.99 | $25.36 | 12,451 | — | — |
| 1997-12-30 | $19.25 | $25.71 | 17,533 | — | — |
| 1997-12-29 | $19.19 | $25.62 | 10,164 | — | — |
| 1997-12-26 | $19.19 | $25.62 | 0 | — | — |
| 1997-12-24 | $19.19 | $25.62 | 2,795 | — | — |
| 1997-12-23 | $19.26 | $25.72 | 11,689 | — | — |
| 1997-12-22 | $19.19 | $25.62 | 9,148 | — | — |
| 1997-12-19 | $18.94 | $25.29 | 25,918 | — | — |
| 1997-12-18 | $19.09 | $25.49 | 60,476 | — | — |
| 1997-12-17 | $19.09 | $25.49 | 8,894 | — | — |
| 1997-12-16 | $19.23 | $25.69 | 4,320 | — | — |
| 1997-12-15 | $19.09 | $25.49 | 14,230 | — | — |
| 1997-12-12 | $18.50 | $24.70 | 762 | — | — |
| 1997-12-11 | $18.60 | $24.84 | 4,066 | — | — |
| 1997-12-10 | $19.09 | $25.49 | 4,574 | — | — |
| 1997-12-09 | $18.94 | $25.29 | 8,385 | — | — |
| 1997-12-08 | $19.19 | $25.62 | 9,402 | — | — |
| 1997-12-05 | $18.87 | $25.20 | 6,607 | — | — |
| 1997-12-04 | $18.99 | $25.36 | 9,656 | — | — |
| 1997-12-03 | $18.99 | $25.36 | 45,230 | — | — |
| 1997-12-02 | $18.84 | $25.01 | 5,336 | — | — |
| 1997-12-01 | $18.69 | $24.81 | 5,844 | — | — |
| 1997-11-28 | $18.55 | $24.61 | 3,557 | — | — |
| 1997-11-26 | $18.80 | $24.96 | 2,287 | — | — |
| 1997-11-25 | $18.55 | $24.61 | 8,131 | — | — |
| 1997-11-24 | $18.94 | $25.14 | 30,746 | — | — |
| 1997-11-21 | $18.99 | $25.20 | 21,344 | — | — |
| 1997-11-20 | $18.89 | $25.07 | 12,451 | — | — |
| 1997-11-19 | $18.55 | $24.61 | 4,574 | — | — |
| 1997-11-18 | $18.99 | $25.20 | 20,836 | — | — |
| 1997-11-17 | $18.60 | $24.68 | 6,353 | — | — |
| 1997-11-14 | $18.45 | $24.48 | 508 | — | — |
| 1997-11-13 | $18.60 | $24.68 | 6,861 | — | — |
| 1997-11-12 | $18.89 | $25.07 | 6,861 | — | — |
| 1997-11-11 | $18.72 | $24.84 | 1,779 | — | — |
| 1997-11-10 | $18.69 | $24.81 | 2,033 | — | — |
| 1997-11-07 | $18.60 | $24.68 | 11,180 | — | — |
| 1997-11-06 | $19.19 | $25.46 | 27,951 | — | — |
| 1997-11-05 | $18.89 | $25.07 | 1,525 | — | — |
| 1997-11-04 | $19.28 | $25.59 | 4,828 | — | — |
| 1997-11-03 | $19.28 | $25.59 | 27,443 | — | — |
| 1997-10-31 | $18.79 | $24.94 | 5,590 | — | — |
| 1997-10-30 | $18.40 | $24.42 | 9,656 | — | — |
| 1997-10-29 | $18.89 | $25.07 | 14,738 | — | — |
| 1997-10-28 | $18.79 | $24.94 | 21,599 | — | — |
| 1997-10-27 | $18.60 | $24.68 | 2,795 | — | — |
| 1997-10-24 | $18.69 | $24.81 | 30,492 | — | — |
| 1997-10-23 | $18.69 | $24.81 | 10,418 | — | — |
| 1997-10-22 | $19.28 | $25.59 | 8,385 | — | — |
| 1997-10-21 | $18.99 | $25.20 | 5,844 | — | — |
| 1997-10-20 | $18.89 | $25.07 | 35,828 | — | — |
| 1997-10-17 | $19.28 | $25.59 | 16,771 | — | — |
| 1997-10-16 | $19.28 | $25.59 | 77,501 | — | — |
| 1997-10-15 | $18.69 | $24.81 | 1,271 | — | — |
| 1997-10-14 | $19.28 | $25.59 | 6,861 | — | — |
| 1997-10-13 | $19.01 | $25.23 | 0 | — | — |
| 1997-10-10 | $19.01 | $25.23 | 17,533 | — | — |
| 1997-10-09 | $18.89 | $25.07 | 6,607 | — | — |
| 1997-10-08 | $19.19 | $25.46 | 17,279 | — | — |
| 1997-10-07 | $18.94 | $25.14 | 9,402 | — | — |
| 1997-10-06 | $18.79 | $24.94 | 15,500 | — | — |
| 1997-10-03 | $18.89 | $25.07 | 6,861 | — | — |
| 1997-10-02 | $18.69 | $24.81 | 9,402 | — | — |
| 1997-10-01 | $18.89 | $25.07 | 17,025 | — | — |
| 1997-09-30 | $19.09 | $25.33 | 4,066 | — | — |
| 1997-09-29 | $18.60 | $24.68 | 1,779 | — | — |
| 1997-09-26 | $18.55 | $24.61 | 33,795 | — | — |
| 1997-09-25 | $18.50 | $24.55 | 94,525 | — | — |
| 1997-09-24 | $19.48 | $25.85 | 57,427 | — | — |
| 1997-09-23 | $19.14 | $25.40 | 22,361 | — | — |
| 1997-09-22 | $19.14 | $25.40 | 18,041 | — | — |
| 1997-09-19 | $18.69 | $24.81 | 35,066 | — | — |
| 1997-09-18 | $18.32 | $24.32 | 6,607 | — | — |
| 1997-09-17 | $18.30 | $24.29 | 12,197 | — | — |
| 1997-09-16 | $18.37 | $24.39 | 11,435 | — | — |
| 1997-09-15 | $18.23 | $24.19 | 6,098 | — | — |
| 1997-09-12 | $18.20 | $24.16 | 5,336 | — | — |
| 1997-09-11 | $18.20 | $24.16 | 5,082 | — | — |
| 1997-09-10 | $18.40 | $24.42 | 29,476 | — | — |
| 1997-09-09 | $18.40 | $24.42 | 41,672 | — | — |
| 1997-09-08 | $18.55 | $24.61 | 50,312 | — | — |
| 1997-09-05 | $18.25 | $24.22 | 40,148 | — | — |
| 1997-09-04 | $17.71 | $23.50 | 104,181 | — | — |
| 1997-09-03 | $16.92 | $22.46 | 50,566 | — | — |
| 1997-09-02 | $16.50 | $21.78 | 25,715 | — | — |
| 1997-08-29 | $16.28 | $21.49 | 12,857 | — | — |
| 1997-08-28 | $16.50 | $21.78 | 41,088 | — | — |
| 1997-08-27 | $16.46 | $21.72 | 34,939 | — | — |
| 1997-08-26 | $15.79 | $20.84 | 15,373 | — | — |
| 1997-08-25 | $15.92 | $21.01 | 26,274 | — | — |
| 1997-08-22 | $15.52 | $20.48 | 18,727 | — | — |
| 1997-08-21 | $15.65 | $20.66 | 2,795 | — | — |
| 1997-08-20 | $15.65 | $20.66 | 27,112 | — | — |
| 1997-08-19 | $15.47 | $20.42 | 8,106 | — | — |
| 1997-08-18 | $15.56 | $20.54 | 10,342 | — | — |
| 1997-08-15 | $15.21 | $20.07 | 12,298 | — | — |
| 1997-08-14 | $15.29 | $20.19 | 839 | — | — |
| 1997-08-13 | $15.38 | $20.30 | 4,472 | — | — |
| 1997-08-12 | $15.56 | $20.54 | 43,883 | — | — |
| 1997-08-11 | $15.29 | $20.19 | 36,057 | — | — |
| 1997-08-08 | $15.56 | $20.54 | 43,604 | — | — |
| 1997-08-07 | $15.29 | $20.19 | 185,874 | — | — |
| 1997-08-06 | $14.20 | $18.74 | 25,994 | — | — |
| 1997-08-05 | $14.27 | $18.83 | 1,677 | — | — |
| 1997-08-04 | $14.36 | $18.95 | 7,826 | — | — |
| 1997-08-01 | $14.40 | $19.01 | 15,932 | — | — |
| 1997-07-31 | $14.22 | $18.77 | 13,416 | — | — |
| 1997-07-30 | $14.49 | $19.12 | 3,913 | — | — |
| 1997-07-29 | $14.22 | $18.77 | 0 | — | — |
| 1997-07-28 | $14.22 | $18.77 | 9,783 | — | — |
| 1997-07-25 | $14.31 | $18.89 | 5,031 | — | — |
| 1997-07-24 | $13.95 | $18.42 | 31,585 | — | — |
| 1997-07-23 | $13.95 | $18.42 | 6,708 | — | — |
| 1997-07-22 | $14.31 | $18.89 | 15,373 | — | — |
| 1997-07-21 | $13.95 | $18.42 | 559 | — | — |
| 1997-07-18 | $14.04 | $18.53 | 67,082 | — | — |
| 1997-07-17 | $14.49 | $19.12 | 48,076 | — | — |
| 1997-07-16 | $14.67 | $19.36 | 1,118 | — | — |
| 1997-07-15 | $14.67 | $19.36 | 48,355 | — | — |
| 1997-07-14 | $14.94 | $19.71 | 13,416 | — | — |
| 1997-07-11 | $14.67 | $19.36 | 5,590 | — | — |
| 1997-07-10 | $14.67 | $19.36 | 37,175 | — | — |
| 1997-07-09 | $14.85 | $19.60 | 1,957 | — | — |
| 1997-07-08 | $14.67 | $19.36 | 11,180 | — | — |
| 1997-07-07 | $14.58 | $19.24 | 22,640 | — | — |
| 1997-07-03 | $14.56 | $19.21 | 15,373 | — | — |
| 1997-07-02 | $14.22 | $18.77 | 86,089 | — | — |
| 1997-07-01 | $14.67 | $19.36 | 14,535 | — | — |
| 1997-06-30 | $14.40 | $19.01 | 17,889 | — | — |
| 1997-06-27 | $14.31 | $18.89 | 36,895 | — | — |
| 1997-06-26 | $14.85 | $19.60 | 1,118 | — | — |
| 1997-06-25 | $14.62 | $19.30 | 20,963 | — | — |
| 1997-06-24 | $14.36 | $18.95 | 16,771 | — | — |
| 1997-06-23 | $14.22 | $18.77 | 14,535 | — | — |
| 1997-06-20 | $14.44 | $19.07 | 43,045 | — | — |
| 1997-06-19 | $14.13 | $18.65 | 44,722 | — | — |
| 1997-06-18 | $13.91 | $18.36 | 49,753 | — | — |
| 1997-06-17 | $13.55 | $17.88 | 81,617 | — | — |
| 1997-06-16 | $13.73 | $18.12 | 25,994 | — | — |
| 1997-06-13 | $13.60 | $17.94 | 10,062 | — | — |
| 1997-06-12 | $13.60 | $17.94 | 19,566 | — | — |
| 1997-06-11 | $13.60 | $17.94 | 15,373 | — | — |
| 1997-06-10 | $13.60 | $17.94 | 1,398 | — | — |
| 1997-06-09 | $13.46 | $17.77 | 12,857 | — | — |
| 1997-06-06 | $13.42 | $17.71 | 15,094 | — | — |
| 1997-06-05 | $13.33 | $17.59 | 3,354 | — | — |
| 1997-06-04 | $13.60 | $17.94 | 28,790 | — | — |
| 1997-06-03 | $13.28 | $17.39 | 5,870 | — | — |
| 1997-06-02 | $13.33 | $17.45 | 15,373 | — | — |
| 1997-05-30 | $13.51 | $17.68 | 22,920 | — | — |
| 1997-05-29 | $13.28 | $17.39 | 18,727 | — | — |
| 1997-05-28 | $13.60 | $17.80 | 29,908 | — | — |
| 1997-05-27 | $13.33 | $17.45 | 15,932 | — | — |
| 1997-05-23 | $13.24 | $17.33 | 51,430 | — | — |
| 1997-05-22 | $13.06 | $17.10 | 19,286 | — | — |
| 1997-05-21 | $13.42 | $17.56 | 2,236 | — | — |
| 1997-05-20 | $13.28 | $17.39 | 7,267 | — | — |
| 1997-05-19 | $13.24 | $17.33 | 4,472 | — | — |
| 1997-05-16 | $13.60 | $17.80 | 9,224 | — | — |
| 1997-05-15 | $13.60 | $17.80 | 1,118 | — | — |
| 1997-05-14 | $13.60 | $17.80 | 9,224 | — | — |
| 1997-05-13 | $13.60 | $17.80 | 3,354 | — | — |
| 1997-05-12 | $13.51 | $17.68 | 6,708 | — | — |
| 1997-05-09 | $13.51 | $17.68 | 25,715 | — | — |
| 1997-05-08 | $13.42 | $17.56 | 23,199 | — | — |
| 1997-05-07 | $13.77 | $18.03 | 72,952 | — | — |
| 1997-05-06 | $13.15 | $17.21 | 10,062 | — | — |
| 1997-05-05 | $13.15 | $17.21 | 50,871 | — | — |
| 1997-05-02 | $13.06 | $17.10 | 20,963 | — | — |
| 1997-05-01 | $12.97 | $16.98 | 9,503 | — | — |
| 1997-04-30 | $12.88 | $16.86 | 18,168 | — | — |
| 1997-04-29 | $12.88 | $16.86 | 839 | — | — |
| 1997-04-28 | $12.88 | $16.86 | 20,404 | — | — |
| 1997-04-25 | $12.88 | $16.86 | 7,547 | — | — |
| 1997-04-24 | $12.79 | $16.74 | 15,653 | — | — |
| 1997-04-23 | $12.97 | $16.98 | 27,112 | — | — |
| 1997-04-22 | $13.15 | $17.21 | 8,665 | — | — |
| 1997-04-21 | $12.97 | $16.98 | 839 | — | — |
| 1997-04-18 | $13.06 | $17.10 | 4,472 | — | — |
| 1997-04-17 | $12.97 | $16.98 | 33,821 | — | — |
| 1997-04-16 | $12.97 | $16.98 | 3,913 | — | — |
| 1997-04-15 | $13.33 | $17.45 | 39,970 | — | — |
| 1997-04-14 | $13.42 | $17.56 | 53,945 | — | — |
| 1997-04-11 | $13.23 | $17.32 | 62,051 | — | — |
| 1997-04-10 | $13.51 | $17.68 | 61,492 | — | — |
| 1997-04-09 | $13.24 | $17.33 | 29,349 | — | — |
| 1997-04-08 | $13.24 | $17.33 | 57,020 | — | — |
| 1997-04-07 | $12.79 | $16.74 | 18,168 | — | — |
| 1997-04-04 | $12.70 | $16.63 | 18,727 | — | — |
| 1997-04-03 | $12.34 | $16.16 | 0 | — | — |
| 1997-04-02 | $12.34 | $16.16 | 14,814 | — | — |
| 1997-04-01 | $12.07 | $15.81 | 5,311 | — | — |
| 1997-03-31 | $12.16 | $15.93 | 44,163 | — | — |
| 1997-03-27 | $12.88 | $16.86 | 0 | — | — |
| 1997-03-26 | $12.88 | $16.86 | 14,535 | — | — |
| 1997-03-25 | $12.97 | $16.98 | 2,795 | — | — |
| 1997-03-24 | $12.70 | $16.63 | 2,795 | — | — |
| 1997-03-21 | $12.88 | $16.86 | 34,939 | — | — |
| 1997-03-20 | $12.88 | $16.86 | 36,895 | — | — |
| 1997-03-19 | $12.61 | $16.51 | 28,510 | — | — |
| 1997-03-18 | $12.52 | $16.39 | 4,752 | — | — |
| 1997-03-17 | $12.61 | $16.51 | 17,609 | — | — |
| 1997-03-14 | $12.52 | $16.39 | 20,684 | — | — |
| 1997-03-13 | $12.48 | $16.34 | 32,982 | — | — |
| 1997-03-12 | $12.61 | $16.51 | 27,392 | — | — |
| 1997-03-11 | $12.70 | $16.63 | 15,094 | — | — |
| 1997-03-10 | $12.43 | $16.28 | 559 | — | — |
| 1997-03-07 | $12.70 | $16.63 | 28,231 | — | — |
| 1997-03-06 | $12.88 | $16.86 | 51,150 | — | — |
| 1997-03-05 | $12.70 | $16.63 | 1,677 | — | — |
| 1997-03-04 | $12.34 | $16.02 | 2,795 | — | — |
| 1997-03-03 | $12.70 | $16.48 | 27,671 | — | — |
| 1997-02-28 | $12.07 | $15.67 | 6,149 | — | — |
| 1997-02-27 | $12.07 | $15.67 | 7,267 | — | — |
| 1997-02-26 | $12.25 | $15.90 | 31,026 | — | — |
| 1997-02-25 | $11.99 | $15.55 | 52,548 | — | — |
| 1997-02-24 | $11.72 | $15.21 | 20,125 | — | — |
| 1997-02-21 | $11.99 | $15.55 | 280 | — | — |
| 1997-02-20 | $11.81 | $15.32 | 10,062 | — | — |
| 1997-02-19 | $11.99 | $15.55 | 9,224 | — | — |
| 1997-02-18 | $11.99 | $15.55 | 25,994 | — | — |
| 1997-02-14 | $11.99 | $15.55 | 9,224 | — | — |
| 1997-02-13 | $11.99 | $15.55 | 3,913 | — | — |
| 1997-02-12 | $11.99 | $15.55 | 14,535 | — | — |
| 1997-02-11 | $11.99 | $15.55 | 20,684 | — | — |
| 1997-02-10 | $11.63 | $15.09 | 69,598 | — | — |
| 1997-02-07 | $11.63 | $15.09 | 29,069 | — | — |
| 1997-02-06 | $11.63 | $15.09 | 5,870 | — | — |
| 1997-02-05 | $11.63 | $15.09 | 9,503 | — | — |
| 1997-02-04 | $11.54 | $14.97 | 6,988 | — | — |
| 1997-02-03 | $11.54 | $14.97 | 2,236 | — | — |
| 1997-01-31 | $11.45 | $14.86 | 35,218 | — | — |
| 1997-01-30 | $11.36 | $14.74 | 24,597 | — | — |
| 1997-01-29 | $11.00 | $14.28 | 839 | — | — |
| 1997-01-28 | $11.14 | $14.45 | 2,795 | — | — |
| 1997-01-27 | $11.09 | $14.39 | 63,449 | — | — |
| 1997-01-24 | $11.09 | $14.39 | 11,180 | — | — |
| 1997-01-23 | $11.00 | $14.28 | 31,026 | — | — |
| 1997-01-22 | $11.00 | $14.28 | 20,125 | — | — |
| 1997-01-21 | $11.00 | $14.28 | 22,640 | — | — |
| 1997-01-20 | $11.00 | $14.28 | 2,236 | — | — |
| 1997-01-17 | $11.18 | $14.51 | 7,267 | — | — |
| 1997-01-16 | $11.00 | $14.28 | 14,814 | — | — |
| 1997-01-15 | $11.18 | $14.51 | 5,590 | — | — |
| 1997-01-14 | $11.18 | $14.51 | 9,783 | — | — |
| 1997-01-13 | $11.27 | $14.63 | 13,416 | — | — |
| 1997-01-10 | $11.45 | $14.86 | 8,665 | — | — |
| 1997-01-09 | $11.31 | $14.68 | 7,267 | — | — |
| 1997-01-08 | $11.31 | $14.68 | 8,944 | — | — |
| 1997-01-07 | $11.31 | $14.68 | 28,510 | — | — |
| 1997-01-06 | $11.54 | $14.97 | 37,175 | — | — |
| 1997-01-03 | $11.63 | $15.09 | 15,653 | — | — |
| 1997-01-02 | $11.63 | $15.09 | 12,298 | — | — |