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
- 1980-10-01 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 | $18.75 | $25.65 | 247,500 | — | — |
| 1997-12-30 | $18.86 | $25.80 | 916,875 | — | — |
| 1997-12-29 | $18.19 | $24.80 | 314,550 | — | — |
| 1997-12-26 | $17.56 | $23.93 | 117,900 | — | — |
| 1997-12-24 | $17.28 | $23.55 | 359,775 | — | — |
| 1997-12-23 | $17.61 | $24.00 | 407,025 | — | — |
| 1997-12-22 | $18.17 | $24.76 | 489,150 | — | — |
| 1997-12-19 | $17.83 | $24.31 | 713,925 | — | — |
| 1997-12-18 | $18.08 | $24.65 | 487,125 | — | — |
| 1997-12-17 | $18.69 | $25.48 | 212,850 | — | — |
| 1997-12-16 | $18.44 | $25.14 | 582,075 | — | — |
| 1997-12-15 | $18.50 | $25.21 | 586,125 | — | — |
| 1997-12-12 | $18.28 | $24.91 | 544,950 | — | — |
| 1997-12-11 | $18.14 | $24.72 | 399,600 | — | — |
| 1997-12-10 | $18.42 | $25.10 | 469,350 | — | — |
| 1997-12-09 | $18.25 | $24.87 | 459,675 | — | — |
| 1997-12-08 | $18.39 | $25.06 | 176,400 | — | — |
| 1997-12-05 | $18.42 | $25.10 | 274,050 | — | — |
| 1997-12-04 | $18.22 | $24.84 | 643,950 | — | — |
| 1997-12-03 | $18.42 | $25.10 | 533,925 | — | — |
| 1997-12-02 | $18.42 | $25.10 | 525,150 | — | — |
| 1997-12-01 | $18.22 | $24.84 | 1,581,525 | — | — |
| 1997-11-28 | $18.22 | $24.84 | 321,525 | — | — |
| 1997-11-26 | $18.00 | $24.53 | 354,150 | — | — |
| 1997-11-25 | $17.81 | $24.27 | 381,600 | — | — |
| 1997-11-24 | $17.86 | $24.34 | 528,975 | — | — |
| 1997-11-21 | $18.22 | $24.84 | 954,675 | — | — |
| 1997-11-20 | $17.75 | $24.19 | 1,166,400 | — | — |
| 1997-11-19 | $17.69 | $24.12 | 616,500 | — | — |
| 1997-11-18 | $17.72 | $24.15 | 353,700 | — | — |
| 1997-11-17 | $18.17 | $24.76 | 1,364,850 | — | — |
| 1997-11-14 | $17.78 | $24.23 | 390,375 | — | — |
| 1997-11-13 | $17.78 | $24.23 | 326,700 | — | — |
| 1997-11-12 | $17.61 | $24.00 | 320,175 | — | — |
| 1997-11-11 | $17.89 | $24.38 | 210,375 | — | — |
| 1997-11-10 | $17.72 | $24.15 | 367,425 | — | — |
| 1997-11-07 | $17.72 | $24.15 | 387,000 | — | — |
| 1997-11-06 | $18.06 | $24.61 | 355,500 | — | — |
| 1997-11-05 | $18.22 | $24.84 | 668,700 | — | — |
| 1997-11-04 | $18.11 | $24.68 | 745,425 | — | — |
| 1997-11-03 | $18.17 | $24.76 | 807,300 | — | — |
| 1997-10-31 | $17.83 | $24.31 | 810,225 | — | — |
| 1997-10-30 | $17.78 | $24.23 | 1,173,600 | — | — |
| 1997-10-29 | $18.03 | $24.57 | 1,290,600 | — | — |
| 1997-10-28 | $17.75 | $24.19 | 1,113,075 | — | — |
| 1997-10-27 | $16.72 | $22.79 | 655,200 | — | — |
| 1997-10-24 | $18.08 | $24.65 | 893,025 | — | — |
| 1997-10-23 | $17.69 | $24.12 | 790,650 | — | — |
| 1997-10-22 | $18.00 | $24.53 | 432,450 | — | — |
| 1997-10-21 | $18.00 | $24.53 | 585,450 | — | — |
| 1997-10-20 | $17.67 | $24.08 | 249,525 | — | — |
| 1997-10-17 | $17.19 | $23.44 | 520,200 | — | — |
| 1997-10-16 | $17.44 | $23.78 | 622,800 | — | — |
| 1997-10-15 | $17.50 | $23.85 | 292,050 | — | — |
| 1997-10-14 | $17.92 | $24.42 | 394,650 | — | — |
| 1997-10-13 | $18.03 | $24.57 | 532,350 | — | — |
| 1997-10-10 | $17.89 | $24.38 | 501,300 | — | — |
| 1997-10-09 | $17.72 | $24.15 | 751,275 | — | — |
| 1997-10-08 | $17.86 | $24.34 | 443,250 | — | — |
| 1997-10-07 | $18.28 | $24.91 | 511,200 | — | — |
| 1997-10-06 | $18.25 | $24.87 | 548,550 | — | — |
| 1997-10-03 | $18.11 | $24.68 | 576,675 | — | — |
| 1997-10-02 | $18.17 | $24.76 | 323,100 | — | — |
| 1997-10-01 | $18.08 | $24.65 | 563,850 | — | — |
| 1997-09-30 | $17.44 | $23.69 | 385,875 | — | — |
| 1997-09-29 | $18.03 | $24.48 | 464,400 | — | — |
| 1997-09-26 | $17.53 | $23.80 | 7,588,575 | — | — |
| 1997-09-25 | $17.39 | $23.61 | 393,975 | — | — |
| 1997-09-24 | $17.67 | $23.99 | 514,125 | — | — |
| 1997-09-23 | $17.92 | $24.33 | 231,075 | — | — |
| 1997-09-22 | $18.28 | $24.82 | 468,900 | — | — |
| 1997-09-19 | $17.81 | $24.18 | 652,500 | — | — |
| 1997-09-18 | $17.97 | $24.40 | 600,525 | — | — |
| 1997-09-17 | $18.11 | $24.59 | 673,425 | — | — |
| 1997-09-16 | $18.50 | $25.12 | 969,300 | — | — |
| 1997-09-15 | $17.58 | $23.87 | 307,575 | — | — |
| 1997-09-12 | $17.53 | $23.80 | 387,000 | — | — |
| 1997-09-11 | $17.06 | $23.16 | 457,650 | — | — |
| 1997-09-10 | $17.08 | $23.19 | 572,625 | — | — |
| 1997-09-09 | $17.42 | $23.65 | 387,000 | — | — |
| 1997-09-08 | $17.56 | $23.84 | 348,300 | — | — |
| 1997-09-05 | $17.47 | $23.72 | 418,275 | — | — |
| 1997-09-04 | $17.39 | $23.61 | 282,375 | — | — |
| 1997-09-03 | $17.17 | $23.31 | 472,050 | — | — |
| 1997-09-02 | $17.69 | $24.02 | 475,650 | — | — |
| 1997-08-29 | $16.83 | $22.86 | 615,600 | — | — |
| 1997-08-28 | $16.97 | $23.04 | 797,400 | — | — |
| 1997-08-27 | $16.50 | $22.40 | 796,050 | — | — |
| 1997-08-26 | $16.61 | $22.55 | 1,031,850 | — | — |
| 1997-08-25 | $15.81 | $21.46 | 781,200 | — | — |
| 1997-08-22 | $15.89 | $21.57 | 470,700 | — | — |
| 1997-08-21 | $16.25 | $22.06 | 916,425 | — | — |
| 1997-08-20 | $16.72 | $22.70 | 339,750 | — | — |
| 1997-08-19 | $16.47 | $22.37 | 636,975 | — | — |
| 1997-08-18 | $15.83 | $21.50 | 569,475 | — | — |
| 1997-08-15 | $15.89 | $21.57 | 481,725 | — | — |
| 1997-08-14 | $16.25 | $22.06 | 563,175 | — | — |
| 1997-08-13 | $16.53 | $22.44 | 629,775 | — | — |
| 1997-08-12 | $16.39 | $22.25 | 670,950 | — | — |
| 1997-08-11 | $16.97 | $23.04 | 356,625 | — | — |
| 1997-08-08 | $16.53 | $22.44 | 608,850 | — | — |
| 1997-08-07 | $17.08 | $23.19 | 407,475 | — | — |
| 1997-08-06 | $17.33 | $23.53 | 746,550 | — | — |
| 1997-08-05 | $17.06 | $23.16 | 593,325 | — | — |
| 1997-08-04 | $17.28 | $23.46 | 364,725 | — | — |
| 1997-08-01 | $17.35 | $23.55 | 724,050 | — | — |
| 1997-07-31 | $17.69 | $24.02 | 787,500 | — | — |
| 1997-07-30 | $17.53 | $23.80 | 807,300 | — | — |
| 1997-07-29 | $17.36 | $23.57 | 1,151,100 | — | — |
| 1997-07-28 | $17.29 | $23.48 | 832,500 | — | — |
| 1997-07-25 | $17.44 | $23.69 | 972,000 | — | — |
| 1997-07-24 | $17.56 | $23.84 | 586,800 | — | — |
| 1997-07-23 | $17.61 | $23.91 | 1,062,900 | — | — |
| 1997-07-22 | $17.24 | $23.40 | 747,900 | — | — |
| 1997-07-21 | $16.90 | $22.95 | 718,200 | — | — |
| 1997-07-18 | $16.69 | $22.67 | 1,457,100 | — | — |
| 1997-07-17 | $16.85 | $22.87 | 900,000 | — | — |
| 1997-07-16 | $16.90 | $22.95 | 898,200 | — | — |
| 1997-07-15 | $16.78 | $22.78 | 733,500 | — | — |
| 1997-07-14 | $16.36 | $22.21 | 508,950 | — | — |
| 1997-07-11 | $16.47 | $22.37 | 588,150 | — | — |
| 1997-07-10 | $16.49 | $22.38 | 579,600 | — | — |
| 1997-07-09 | $16.06 | $21.80 | 769,050 | — | — |
| 1997-07-08 | $16.39 | $22.25 | 1,163,700 | — | — |
| 1997-07-07 | $16.40 | $22.27 | 1,220,850 | — | — |
| 1997-07-03 | $16.40 | $22.27 | 492,300 | — | — |
| 1997-07-02 | $16.11 | $21.87 | 1,038,150 | — | — |
| 1997-07-01 | $15.78 | $21.42 | 1,114,650 | — | — |
| 1997-06-30 | $15.83 | $21.50 | 378,900 | — | — |
| 1997-06-27 | $16.06 | $21.80 | 1,370,250 | — | — |
| 1997-06-26 | $15.88 | $21.47 | 454,050 | — | — |
| 1997-06-25 | $16.00 | $21.64 | 813,600 | — | — |
| 1997-06-24 | $15.93 | $21.54 | 1,301,850 | — | — |
| 1997-06-23 | $15.78 | $21.34 | 632,250 | — | — |
| 1997-06-20 | $16.14 | $21.82 | 959,400 | — | — |
| 1997-06-19 | $16.06 | $21.71 | 624,600 | — | — |
| 1997-06-18 | $16.03 | $21.67 | 1,377,000 | — | — |
| 1997-06-17 | $15.67 | $21.19 | 549,000 | — | — |
| 1997-06-16 | $15.78 | $21.34 | 256,500 | — | — |
| 1997-06-13 | $15.81 | $21.37 | 535,050 | — | — |
| 1997-06-12 | $16.00 | $21.64 | 644,850 | — | — |
| 1997-06-11 | $15.39 | $20.81 | 568,350 | — | — |
| 1997-06-10 | $15.47 | $20.92 | 773,550 | — | — |
| 1997-06-09 | $15.19 | $20.55 | 1,217,250 | — | — |
| 1997-06-06 | $15.17 | $20.51 | 922,500 | — | — |
| 1997-06-05 | $15.06 | $20.36 | 1,929,600 | — | — |
| 1997-06-04 | $15.00 | $20.28 | 1,017,900 | — | — |
| 1997-06-03 | $15.06 | $20.36 | 960,750 | — | — |
| 1997-06-02 | $14.75 | $19.95 | 1,078,200 | — | — |
| 1997-05-30 | $14.64 | $19.80 | 611,550 | — | — |
| 1997-05-29 | $14.19 | $19.19 | 474,300 | — | — |
| 1997-05-28 | $14.31 | $19.34 | 252,900 | — | — |
| 1997-05-27 | $14.19 | $19.19 | 388,350 | — | — |
| 1997-05-23 | $14.33 | $19.38 | 351,450 | — | — |
| 1997-05-22 | $14.06 | $19.01 | 947,250 | — | — |
| 1997-05-21 | $14.03 | $18.97 | 1,100,250 | — | — |
| 1997-05-20 | $14.22 | $19.23 | 793,350 | — | — |
| 1997-05-19 | $14.47 | $19.57 | 450,900 | — | — |
| 1997-05-16 | $14.33 | $19.38 | 746,100 | — | — |
| 1997-05-15 | $14.56 | $19.68 | 827,100 | — | — |
| 1997-05-14 | $14.67 | $19.83 | 583,200 | — | — |
| 1997-05-13 | $14.39 | $19.46 | 757,350 | — | — |
| 1997-05-12 | $14.69 | $19.87 | 681,300 | — | — |
| 1997-05-09 | $14.33 | $19.38 | 425,250 | — | — |
| 1997-05-08 | $14.25 | $19.27 | 665,100 | — | — |
| 1997-05-07 | $14.19 | $19.19 | 680,850 | — | — |
| 1997-05-06 | $14.22 | $19.23 | 625,500 | — | — |
| 1997-05-05 | $14.22 | $19.23 | 990,000 | — | — |
| 1997-05-02 | $14.19 | $19.19 | 1,357,200 | — | — |
| 1997-05-01 | $13.75 | $18.59 | 1,097,550 | — | — |
| 1997-04-30 | $13.86 | $18.74 | 978,750 | — | — |
| 1997-04-29 | $13.72 | $18.56 | 2,014,650 | — | — |
| 1997-04-28 | $13.36 | $18.07 | 986,850 | — | — |
| 1997-04-25 | $13.00 | $17.58 | 1,415,250 | — | — |
| 1997-04-24 | $12.78 | $17.28 | 2,160,900 | — | — |
| 1997-04-23 | $12.64 | $17.09 | 2,151,450 | — | — |
| 1997-04-22 | $12.50 | $16.90 | 1,296,450 | — | — |
| 1997-04-21 | $12.31 | $16.64 | 1,085,400 | — | — |
| 1997-04-18 | $12.08 | $16.34 | 383,400 | — | — |
| 1997-04-17 | $12.00 | $16.23 | 414,450 | — | — |
| 1997-04-16 | $12.11 | $16.38 | 798,300 | — | — |
| 1997-04-15 | $12.19 | $16.49 | 909,000 | — | — |
| 1997-04-14 | $11.83 | $16.00 | 475,650 | — | — |
| 1997-04-11 | $11.81 | $15.96 | 594,000 | — | — |
| 1997-04-10 | $12.19 | $16.49 | 600,300 | — | — |
| 1997-04-09 | $12.11 | $16.38 | 670,500 | — | — |
| 1997-04-08 | $12.33 | $16.68 | 545,400 | — | — |
| 1997-04-07 | $12.17 | $16.45 | 1,709,550 | — | — |
| 1997-04-04 | $12.00 | $16.23 | 1,210,500 | — | — |
| 1997-04-03 | $11.97 | $16.19 | 927,450 | — | — |
| 1997-04-02 | $12.19 | $16.49 | 610,650 | — | — |
| 1997-04-01 | $12.28 | $16.52 | 498,150 | — | — |
| 1997-03-31 | $12.31 | $16.55 | 679,050 | — | — |
| 1997-03-27 | $12.58 | $16.93 | 696,150 | — | — |
| 1997-03-26 | $13.03 | $17.52 | 326,250 | — | — |
| 1997-03-25 | $12.97 | $17.45 | 829,350 | — | — |
| 1997-03-24 | $12.97 | $17.45 | 423,900 | — | — |
| 1997-03-21 | $13.00 | $17.49 | 946,350 | — | — |
| 1997-03-20 | $12.97 | $17.45 | 405,450 | — | — |
| 1997-03-19 | $13.00 | $17.49 | 565,200 | — | — |
| 1997-03-18 | $13.19 | $17.75 | 772,200 | — | — |
| 1997-03-17 | $13.22 | $17.79 | 806,850 | — | — |
| 1997-03-14 | $13.11 | $17.64 | 630,450 | — | — |
| 1997-03-13 | $13.17 | $17.71 | 905,400 | — | — |
| 1997-03-12 | $13.56 | $18.23 | 851,400 | — | — |
| 1997-03-11 | $13.69 | $18.42 | 892,350 | — | — |
| 1997-03-10 | $13.47 | $18.12 | 1,412,550 | — | — |
| 1997-03-07 | $13.25 | $17.82 | 1,216,800 | — | — |
| 1997-03-06 | $13.08 | $17.60 | 1,309,950 | — | — |
| 1997-03-05 | $13.08 | $17.60 | 735,750 | — | — |
| 1997-03-04 | $12.97 | $17.45 | 1,596,150 | — | — |
| 1997-03-03 | $13.00 | $17.49 | 906,300 | — | — |
| 1997-02-28 | $13.08 | $17.60 | 1,368,000 | — | — |
| 1997-02-27 | $13.06 | $17.56 | 1,272,600 | — | — |
| 1997-02-26 | $13.14 | $17.67 | 1,270,350 | — | — |
| 1997-02-25 | $13.11 | $17.64 | 1,204,200 | — | — |
| 1997-02-24 | $13.11 | $17.64 | 2,381,400 | — | — |
| 1997-02-21 | $12.61 | $16.96 | 623,700 | — | — |
| 1997-02-20 | $12.75 | $17.15 | 1,578,600 | — | — |
| 1997-02-19 | $12.47 | $16.78 | 1,705,500 | — | — |
| 1997-02-18 | $12.33 | $16.59 | 561,150 | — | — |
| 1997-02-14 | $12.25 | $16.48 | 925,650 | — | — |
| 1997-02-13 | $12.19 | $16.40 | 1,304,550 | — | — |
| 1997-02-12 | $11.94 | $16.07 | 794,700 | — | — |
| 1997-02-11 | $11.86 | $15.95 | 585,900 | — | — |
| 1997-02-10 | $11.78 | $15.84 | 1,147,050 | — | — |
| 1997-02-07 | $11.78 | $15.84 | 1,020,150 | — | — |
| 1997-02-06 | $11.69 | $15.73 | 857,700 | — | — |
| 1997-02-05 | $11.56 | $15.54 | 898,650 | — | — |
| 1997-02-04 | $11.64 | $15.66 | 759,150 | — | — |
| 1997-02-03 | $11.64 | $15.66 | 626,400 | — | — |
| 1997-01-31 | $11.50 | $15.47 | 887,850 | — | — |
| 1997-01-30 | $11.39 | $15.32 | 922,050 | — | — |
| 1997-01-29 | $11.39 | $15.32 | 249,750 | — | — |
| 1997-01-28 | $11.31 | $15.21 | 484,200 | — | — |
| 1997-01-27 | $11.42 | $15.36 | 429,750 | — | — |
| 1997-01-24 | $11.53 | $15.51 | 599,850 | — | — |
| 1997-01-23 | $11.58 | $15.58 | 1,055,250 | — | — |
| 1997-01-22 | $11.72 | $15.77 | 703,350 | — | — |
| 1997-01-21 | $11.58 | $15.58 | 604,800 | — | — |
| 1997-01-20 | $11.53 | $15.51 | 634,950 | — | — |
| 1997-01-17 | $11.53 | $15.51 | 362,700 | — | — |
| 1997-01-16 | $11.44 | $15.39 | 315,900 | — | — |
| 1997-01-15 | $11.44 | $15.39 | 200,250 | — | — |
| 1997-01-14 | $11.47 | $15.43 | 882,450 | — | — |
| 1997-01-13 | $11.33 | $15.24 | 345,150 | — | — |
| 1997-01-10 | $11.33 | $15.24 | 448,200 | — | — |
| 1997-01-09 | $11.47 | $15.43 | 513,450 | — | — |
| 1997-01-08 | $11.31 | $15.21 | 476,550 | — | — |
| 1997-01-07 | $11.33 | $15.24 | 498,600 | — | — |
| 1997-01-06 | $11.44 | $15.39 | 781,650 | — | — |
| 1997-01-03 | $11.33 | $15.24 | 857,250 | — | — |
| 1997-01-02 | $11.17 | $15.02 | 1,024,200 | — | — |