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
- 1982-04-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 1997-12-31 | $13.83 | $14.91 | 173,000 |
| 1997-12-30 | $14.14 | $15.24 | 277,000 |
| 1997-12-29 | $13.93 | $15.01 | 257,500 |
| 1997-12-26 | $13.78 | $14.85 | 124,500 |
| 1997-12-24 | $13.60 | $14.66 | 156,500 |
| 1997-12-23 | $13.70 | $14.77 | 334,500 |
| 1997-12-22 | $13.90 | $14.99 | 200,500 |
| 1997-12-19 | $14.20 | $15.31 | 251,500 |
| 1997-12-18 | $14.60 | $15.74 | 227,500 |
| 1997-12-17 | $14.98 | $16.15 | 243,500 |
| 1997-12-16 | $14.48 | $15.61 | 125,000 |
| 1997-12-15 | $14.63 | $15.77 | 209,500 |
| 1997-12-12 | $14.36 | $15.49 | 171,000 |
| 1997-12-11 | $14.45 | $15.58 | 197,500 |
| 1997-12-10 | $14.60 | $15.74 | 108,000 |
| 1997-12-09 | $14.70 | $15.85 | 125,000 |
| 1997-12-08 | $14.54 | $15.67 | 118,500 |
| 1997-12-05 | $14.80 | $15.96 | 246,500 |
| 1997-12-04 | $14.66 | $15.81 | 235,000 |
| 1997-12-03 | $14.86 | $16.02 | 193,500 |
| 1997-12-02 | $14.75 | $15.90 | 159,000 |
| 1997-12-01 | $14.63 | $15.77 | 150,500 |
| 1997-11-28 | $14.35 | $15.47 | 94,500 |
| 1997-11-26 | $14.48 | $15.61 | 156,000 |
| 1997-11-25 | $14.58 | $15.71 | 204,500 |
| 1997-11-24 | $14.25 | $15.36 | 191,000 |
| 1997-11-21 | $14.69 | $15.84 | 137,000 |
| 1997-11-20 | $14.58 | $15.71 | 220,000 |
| 1997-11-19 | $14.33 | $15.44 | 211,500 |
| 1997-11-18 | $14.86 | $16.02 | 88,500 |
| 1997-11-17 | $15.13 | $16.31 | 283,500 |
| 1997-11-14 | $14.59 | $15.73 | 284,500 |
| 1997-11-13 | $14.64 | $15.78 | 166,500 |
| 1997-11-12 | $14.10 | $15.20 | 150,500 |
| 1997-11-11 | $14.40 | $15.53 | 180,500 |
| 1997-11-10 | $14.34 | $15.46 | 321,000 |
| 1997-11-07 | $14.73 | $15.88 | 393,500 |
| 1997-11-06 | $15.59 | $16.81 | 276,000 |
| 1997-11-05 | $15.85 | $17.09 | 200,500 |
| 1997-11-04 | $16.13 | $17.39 | 334,500 |
| 1997-11-03 | $16.61 | $17.91 | 162,000 |
| 1997-10-31 | $16.00 | $17.25 | 308,500 |
| 1997-10-30 | $16.09 | $17.34 | 107,500 |
| 1997-10-29 | $16.65 | $17.95 | 155,000 |
| 1997-10-28 | $16.64 | $17.94 | 350,000 |
| 1997-10-27 | $15.95 | $17.20 | 294,500 |
| 1997-10-24 | $17.23 | $18.57 | 178,500 |
| 1997-10-23 | $17.48 | $18.84 | 155,500 |
| 1997-10-22 | $17.41 | $18.77 | 140,500 |
| 1997-10-21 | $17.44 | $18.80 | 247,000 |
| 1997-10-20 | $17.74 | $19.12 | 132,000 |
| 1997-10-17 | $17.92 | $19.33 | 126,000 |
| 1997-10-16 | $18.10 | $19.51 | 121,000 |
| 1997-10-15 | $18.14 | $19.56 | 90,000 |
| 1997-10-14 | $18.19 | $19.61 | 81,500 |
| 1997-10-13 | $18.10 | $19.51 | 103,000 |
| 1997-10-10 | $18.70 | $20.16 | 109,000 |
| 1997-10-09 | $18.50 | $19.95 | 118,500 |
| 1997-10-08 | $18.76 | $20.23 | 332,500 |
| 1997-10-07 | $18.71 | $20.18 | 248,000 |
| 1997-10-06 | $18.64 | $20.09 | 185,500 |
| 1997-10-03 | $18.19 | $19.61 | 346,000 |
| 1997-10-02 | $17.60 | $18.98 | 51,000 |
| 1997-10-01 | $17.34 | $18.69 | 192,500 |
| 1997-09-30 | $17.64 | $19.02 | 146,000 |
| 1997-09-29 | $17.63 | $19.00 | 166,000 |
| 1997-09-26 | $17.45 | $18.81 | 242,000 |
| 1997-09-25 | $17.81 | $19.20 | 173,000 |
| 1997-09-24 | $18.55 | $19.95 | 118,500 |
| 1997-09-23 | $18.25 | $19.63 | 119,000 |
| 1997-09-22 | $18.30 | $19.68 | 124,000 |
| 1997-09-19 | $17.53 | $18.85 | 222,000 |
| 1997-09-18 | $17.61 | $18.94 | 192,500 |
| 1997-09-17 | $17.10 | $18.39 | 132,000 |
| 1997-09-16 | $17.19 | $18.49 | 207,000 |
| 1997-09-15 | $17.63 | $18.96 | 177,000 |
| 1997-09-12 | $17.40 | $18.71 | 244,500 |
| 1997-09-11 | $17.60 | $18.93 | 205,500 |
| 1997-09-10 | $17.95 | $19.31 | 103,000 |
| 1997-09-09 | $18.08 | $19.44 | 196,500 |
| 1997-09-08 | $17.98 | $19.33 | 354,000 |
| 1997-09-05 | $18.33 | $19.71 | 227,000 |
| 1997-09-04 | $18.60 | $20.00 | 66,000 |
| 1997-09-03 | $19.00 | $20.43 | 211,000 |
| 1997-09-02 | $18.58 | $19.98 | 129,500 |
| 1997-08-29 | $18.65 | $20.06 | 139,000 |
| 1997-08-28 | $18.75 | $20.17 | 251,000 |
| 1997-08-27 | $19.51 | $20.99 | 81,500 |
| 1997-08-26 | $20.34 | $21.87 | 107,500 |
| 1997-08-25 | $20.34 | $21.87 | 95,000 |
| 1997-08-22 | $20.79 | $22.36 | 82,000 |
| 1997-08-21 | $21.20 | $22.80 | 63,000 |
| 1997-08-20 | $21.28 | $22.88 | 114,000 |
| 1997-08-19 | $20.60 | $22.16 | 65,500 |
| 1997-08-18 | $21.20 | $22.80 | 66,500 |
| 1997-08-15 | $21.46 | $23.08 | 42,000 |
| 1997-08-14 | $21.75 | $23.39 | 75,000 |
| 1997-08-13 | $21.70 | $23.34 | 68,000 |
| 1997-08-12 | $22.42 | $24.12 | 103,000 |
| 1997-08-11 | $22.45 | $24.15 | 41,500 |
| 1997-08-08 | $22.85 | $24.58 | 55,000 |
| 1997-08-07 | $22.55 | $24.25 | 119,500 |
| 1997-08-06 | $22.55 | $24.25 | 26,000 |
| 1997-08-05 | $22.42 | $24.12 | 63,000 |
| 1997-08-04 | $22.92 | $24.66 | 45,000 |
| 1997-08-01 | $22.79 | $24.51 | 49,500 |
| 1997-07-31 | $22.53 | $24.23 | 22,500 |
| 1997-07-30 | $22.60 | $24.31 | 46,000 |
| 1997-07-29 | $22.55 | $24.25 | 12,000 |
| 1997-07-28 | $22.55 | $24.25 | 25,000 |
| 1997-07-25 | $22.40 | $24.09 | 19,000 |
| 1997-07-24 | $22.54 | $24.24 | 38,000 |
| 1997-07-23 | $22.45 | $24.15 | 49,500 |
| 1997-07-22 | $22.60 | $24.31 | 75,000 |
| 1997-07-21 | $22.84 | $24.56 | 20,500 |
| 1997-07-18 | $22.92 | $24.66 | 34,000 |
| 1997-07-17 | $23.25 | $25.01 | 60,500 |
| 1997-07-16 | $23.40 | $25.17 | 111,000 |
| 1997-07-15 | $22.65 | $24.36 | 27,500 |
| 1997-07-14 | $22.60 | $24.31 | 51,500 |
| 1997-07-11 | $22.56 | $24.27 | 31,500 |
| 1997-07-10 | $22.80 | $24.52 | 14,500 |
| 1997-07-09 | $22.75 | $24.47 | 49,000 |
| 1997-07-08 | $22.85 | $24.58 | 35,000 |
| 1997-07-07 | $22.90 | $24.63 | 45,500 |
| 1997-07-03 | $22.90 | $24.63 | 5,500 |
| 1997-07-02 | $22.75 | $24.47 | 44,000 |
| 1997-07-01 | $22.54 | $24.24 | 68,000 |
| 1997-06-30 | $22.56 | $24.27 | 73,000 |
| 1997-06-27 | $23.10 | $24.84 | 118,000 |
| 1997-06-26 | $23.42 | $25.19 | 72,500 |
| 1997-06-25 | $23.30 | $25.06 | 36,500 |
| 1997-06-24 | $23.19 | $24.94 | 57,500 |
| 1997-06-23 | $23.15 | $24.90 | 118,000 |
| 1997-06-20 | $23.17 | $24.93 | 47,000 |
| 1997-06-19 | $23.00 | $24.74 | 83,500 |
| 1997-06-18 | $22.73 | $24.44 | 93,500 |
| 1997-06-17 | $22.75 | $24.47 | 69,500 |
| 1997-06-16 | $22.75 | $24.47 | 36,500 |
| 1997-06-13 | $22.28 | $23.96 | 115,500 |
| 1997-06-12 | $22.48 | $24.17 | 73,000 |
| 1997-06-11 | $22.48 | $24.17 | 60,000 |
| 1997-06-10 | $22.48 | $24.17 | 42,000 |
| 1997-06-09 | $22.38 | $24.06 | 60,000 |
| 1997-06-06 | $22.13 | $23.80 | 42,000 |
| 1997-06-05 | $21.92 | $23.58 | 48,000 |
| 1997-06-04 | $22.20 | $23.88 | 59,500 |
| 1997-06-03 | $21.92 | $23.58 | 36,000 |
| 1997-06-02 | $21.88 | $23.53 | 74,000 |
| 1997-05-30 | $21.70 | $23.34 | 153,000 |
| 1997-05-29 | $22.20 | $23.88 | 55,500 |
| 1997-05-28 | $21.50 | $23.12 | 52,500 |
| 1997-05-27 | $21.28 | $22.88 | 45,500 |
| 1997-05-23 | $21.60 | $23.23 | 63,500 |
| 1997-05-22 | $20.95 | $22.53 | 123,000 |
| 1997-05-21 | $21.73 | $23.37 | 79,000 |
| 1997-05-20 | $22.03 | $23.69 | 92,000 |
| 1997-05-19 | $21.35 | $22.96 | 33,500 |
| 1997-05-16 | $21.08 | $22.67 | 35,500 |
| 1997-05-15 | $20.90 | $22.48 | 138,000 |
| 1997-05-14 | $21.13 | $22.72 | 50,000 |
| 1997-05-13 | $21.00 | $22.59 | 116,000 |
| 1997-05-12 | $20.60 | $22.16 | 73,000 |
| 1997-05-09 | $20.28 | $21.81 | 20,000 |
| 1997-05-08 | $20.28 | $21.81 | 60,000 |
| 1997-05-07 | $20.05 | $21.56 | 125,500 |
| 1997-05-06 | $20.40 | $21.94 | 99,000 |
| 1997-05-05 | $19.63 | $21.11 | 58,500 |
| 1997-05-02 | $19.45 | $20.92 | 102,000 |
| 1997-05-01 | $19.15 | $20.60 | 191,500 |
| 1997-04-30 | $18.35 | $19.74 | 26,500 |
| 1997-04-29 | $18.30 | $19.68 | 28,500 |
| 1997-04-28 | $18.15 | $19.52 | 16,000 |
| 1997-04-25 | $18.05 | $19.41 | 43,500 |
| 1997-04-24 | $18.17 | $19.55 | 69,000 |
| 1997-04-23 | $18.05 | $19.41 | 28,000 |
| 1997-04-22 | $17.95 | $19.31 | 33,500 |
| 1997-04-21 | $18.15 | $19.52 | 103,000 |
| 1997-04-18 | $18.08 | $19.44 | 89,500 |
| 1997-04-17 | $18.00 | $19.36 | 80,000 |
| 1997-04-16 | $17.90 | $19.25 | 36,500 |
| 1997-04-15 | $17.67 | $19.01 | 100,000 |
| 1997-04-14 | $17.73 | $19.06 | 34,500 |
| 1997-04-11 | $17.83 | $19.17 | 16,500 |
| 1997-04-10 | $17.83 | $19.17 | 57,500 |
| 1997-04-09 | $17.92 | $19.28 | 81,500 |
| 1997-04-08 | $18.28 | $19.66 | 69,000 |
| 1997-04-07 | $18.00 | $19.36 | 99,500 |
| 1997-04-04 | $18.30 | $19.68 | 74,500 |
| 1997-04-03 | $18.28 | $19.66 | 122,000 |
| 1997-04-02 | $18.00 | $19.36 | 92,000 |
| 1997-04-01 | $17.73 | $19.06 | 34,500 |
| 1997-03-31 | $17.58 | $18.90 | 65,500 |
| 1997-03-27 | $17.58 | $18.90 | 99,500 |
| 1997-03-26 | $17.33 | $18.63 | 133,500 |
| 1997-03-25 | $17.23 | $18.53 | 110,500 |
| 1997-03-24 | $17.53 | $18.80 | 92,500 |
| 1997-03-21 | $17.35 | $18.61 | 47,000 |
| 1997-03-20 | $17.48 | $18.75 | 34,000 |
| 1997-03-19 | $17.55 | $18.83 | 30,000 |
| 1997-03-18 | $17.65 | $18.93 | 29,500 |
| 1997-03-17 | $17.60 | $18.88 | 44,000 |
| 1997-03-14 | $17.42 | $18.69 | 48,500 |
| 1997-03-13 | $17.50 | $18.77 | 114,500 |
| 1997-03-12 | $17.78 | $19.07 | 76,500 |
| 1997-03-11 | $17.35 | $18.61 | 91,000 |
| 1997-03-10 | $17.65 | $18.93 | 74,000 |
| 1997-03-07 | $17.55 | $18.83 | 116,500 |
| 1997-03-06 | $17.38 | $18.64 | 117,000 |
| 1997-03-05 | $17.55 | $18.83 | 163,500 |
| 1997-03-04 | $17.65 | $18.93 | 43,000 |
| 1997-03-03 | $17.60 | $18.88 | 63,500 |
| 1997-02-28 | $17.55 | $18.83 | 186,000 |
| 1997-02-27 | $17.90 | $19.20 | 54,500 |
| 1997-02-26 | $18.00 | $19.31 | 97,500 |
| 1997-02-25 | $18.15 | $19.47 | 86,500 |
| 1997-02-24 | $18.20 | $19.52 | 75,000 |
| 1997-02-21 | $18.40 | $19.74 | 118,000 |
| 1997-02-20 | $18.55 | $19.90 | 50,000 |
| 1997-02-19 | $18.50 | $19.85 | 65,500 |
| 1997-02-18 | $18.75 | $20.11 | 162,000 |
| 1997-02-14 | $18.53 | $19.87 | 70,000 |
| 1997-02-13 | $18.50 | $19.85 | 153,500 |
| 1997-02-12 | $17.85 | $19.15 | 136,500 |
| 1997-02-11 | $17.90 | $19.20 | 57,500 |
| 1997-02-10 | $17.88 | $19.18 | 34,500 |
| 1997-02-07 | $17.85 | $19.15 | 86,000 |
| 1997-02-06 | $17.75 | $19.04 | 68,000 |
| 1997-02-05 | $17.90 | $19.20 | 76,500 |
| 1997-02-04 | $18.10 | $19.42 | 99,500 |
| 1997-02-03 | $17.92 | $19.23 | 51,500 |
| 1997-01-31 | $17.95 | $19.26 | 50,000 |
| 1997-01-30 | $17.50 | $18.77 | 68,000 |
| 1997-01-29 | $17.60 | $18.88 | 53,000 |
| 1997-01-28 | $17.73 | $19.02 | 151,000 |
| 1997-01-27 | $17.30 | $18.56 | 94,000 |
| 1997-01-24 | $17.53 | $18.80 | 93,500 |
| 1997-01-23 | $17.33 | $18.59 | 77,500 |
| 1997-01-22 | $17.42 | $18.69 | 149,500 |
| 1997-01-21 | $17.78 | $19.07 | 123,500 |
| 1997-01-20 | $17.55 | $18.83 | 98,000 |
| 1997-01-17 | $18.00 | $19.31 | 141,000 |
| 1997-01-16 | $18.40 | $19.74 | 49,500 |
| 1997-01-15 | $18.38 | $19.71 | 68,500 |
| 1997-01-14 | $18.17 | $19.50 | 38,500 |
| 1997-01-13 | $18.10 | $19.42 | 97,000 |
| 1997-01-10 | $18.33 | $19.66 | 114,000 |
| 1997-01-09 | $18.75 | $20.11 | 79,500 |
| 1997-01-08 | $18.80 | $20.17 | 27,000 |
| 1997-01-07 | $18.83 | $20.20 | 87,500 |
| 1997-01-06 | $18.98 | $20.36 | 158,500 |
| 1997-01-03 | $18.42 | $19.77 | 34,500 |
| 1997-01-02 | $18.65 | $20.01 | 22,500 |