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
- 1973-02-21 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 | $16.56 | $33.97 | 80,200 | — | — |
| 1997-12-30 | $16.91 | $34.68 | 187,800 | — | — |
| 1997-12-29 | $16.88 | $34.61 | 177,400 | — | — |
| 1997-12-26 | $16.38 | $33.59 | 9,200 | — | — |
| 1997-12-24 | $16.53 | $33.91 | 94,600 | — | — |
| 1997-12-23 | $16.56 | $33.97 | 229,600 | — | — |
| 1997-12-22 | $16.03 | $32.88 | 167,200 | — | — |
| 1997-12-19 | $15.78 | $32.37 | 629,600 | — | — |
| 1997-12-18 | $15.50 | $31.79 | 109,200 | — | — |
| 1997-12-17 | $15.50 | $31.79 | 120,000 | — | — |
| 1997-12-16 | $15.53 | $31.86 | 64,600 | — | — |
| 1997-12-15 | $15.56 | $31.92 | 225,200 | — | — |
| 1997-12-12 | $15.22 | $31.21 | 91,400 | — | — |
| 1997-12-11 | $15.19 | $31.15 | 73,000 | — | — |
| 1997-12-10 | $15.47 | $31.73 | 166,600 | — | — |
| 1997-12-09 | $15.50 | $31.79 | 179,200 | — | — |
| 1997-12-08 | $15.44 | $31.66 | 98,000 | — | — |
| 1997-12-05 | $15.31 | $31.41 | 32,200 | — | — |
| 1997-12-04 | $15.13 | $31.02 | 90,800 | — | — |
| 1997-12-03 | $15.22 | $31.21 | 88,400 | — | — |
| 1997-12-02 | $15.22 | $31.21 | 44,400 | — | — |
| 1997-12-01 | $15.44 | $31.66 | 163,600 | — | — |
| 1997-11-28 | $15.25 | $31.28 | 22,000 | — | — |
| 1997-11-26 | $15.06 | $30.89 | 67,000 | — | — |
| 1997-11-25 | $15.16 | $31.09 | 69,600 | — | — |
| 1997-11-24 | $14.75 | $30.25 | 93,400 | — | — |
| 1997-11-21 | $14.84 | $30.45 | 113,800 | — | — |
| 1997-11-20 | $14.97 | $30.70 | 79,200 | — | — |
| 1997-11-19 | $14.72 | $30.19 | 93,200 | — | — |
| 1997-11-18 | $14.66 | $30.06 | 90,600 | — | — |
| 1997-11-17 | $14.91 | $30.57 | 114,800 | — | — |
| 1997-11-14 | $14.78 | $30.32 | 114,600 | — | — |
| 1997-11-13 | $14.50 | $29.74 | 75,800 | — | — |
| 1997-11-12 | $14.56 | $29.87 | 72,000 | — | — |
| 1997-11-11 | $14.63 | $30.00 | 63,200 | — | — |
| 1997-11-10 | $14.53 | $29.80 | 181,000 | — | — |
| 1997-11-07 | $14.31 | $29.36 | 91,600 | — | — |
| 1997-11-06 | $14.31 | $29.36 | 55,400 | — | — |
| 1997-11-05 | $14.69 | $30.12 | 46,400 | — | — |
| 1997-11-04 | $14.53 | $29.80 | 66,600 | — | — |
| 1997-11-03 | $14.91 | $30.57 | 107,600 | — | — |
| 1997-10-31 | $14.59 | $29.93 | 33,400 | — | — |
| 1997-10-30 | $14.50 | $29.74 | 59,200 | — | — |
| 1997-10-29 | $14.50 | $29.74 | 60,800 | — | — |
| 1997-10-28 | $14.72 | $29.68 | 234,200 | — | — |
| 1997-10-27 | $14.56 | $29.36 | 60,400 | — | — |
| 1997-10-24 | $15.06 | $30.37 | 329,600 | — | — |
| 1997-10-23 | $14.59 | $29.42 | 136,200 | — | — |
| 1997-10-22 | $14.81 | $29.87 | 82,000 | — | — |
| 1997-10-21 | $14.84 | $29.93 | 50,800 | — | — |
| 1997-10-20 | $14.97 | $30.18 | 74,600 | — | — |
| 1997-10-17 | $14.72 | $29.68 | 163,400 | — | — |
| 1997-10-16 | $14.84 | $29.93 | 243,400 | — | — |
| 1997-10-15 | $15.06 | $30.37 | 40,200 | — | — |
| 1997-10-14 | $14.81 | $29.87 | 49,600 | — | — |
| 1997-10-13 | $14.75 | $29.74 | 51,000 | — | — |
| 1997-10-10 | $14.63 | $29.49 | 42,400 | — | — |
| 1997-10-09 | $14.63 | $29.49 | 34,200 | — | — |
| 1997-10-08 | $14.53 | $29.30 | 131,200 | — | — |
| 1997-10-07 | $14.66 | $29.55 | 97,400 | — | — |
| 1997-10-06 | $14.94 | $30.12 | 52,800 | — | — |
| 1997-10-03 | $14.66 | $29.55 | 125,400 | — | — |
| 1997-10-02 | $14.88 | $29.99 | 55,600 | — | — |
| 1997-10-01 | $14.81 | $29.87 | 236,600 | — | — |
| 1997-09-30 | $14.31 | $28.86 | 107,800 | — | — |
| 1997-09-29 | $14.50 | $29.24 | 95,800 | — | — |
| 1997-09-26 | $14.38 | $28.98 | 33,000 | — | — |
| 1997-09-25 | $14.28 | $28.79 | 140,400 | — | — |
| 1997-09-24 | $14.41 | $29.05 | 99,800 | — | — |
| 1997-09-23 | $14.31 | $28.86 | 51,400 | — | — |
| 1997-09-22 | $14.19 | $28.61 | 123,600 | — | — |
| 1997-09-19 | $14.22 | $28.67 | 123,800 | — | — |
| 1997-09-18 | $14.25 | $28.73 | 123,200 | — | — |
| 1997-09-17 | $14.44 | $29.11 | 70,000 | — | — |
| 1997-09-16 | $14.41 | $29.05 | 58,800 | — | — |
| 1997-09-15 | $14.25 | $28.73 | 42,200 | — | — |
| 1997-09-12 | $14.47 | $29.17 | 62,800 | — | — |
| 1997-09-11 | $14.03 | $28.29 | 31,000 | — | — |
| 1997-09-10 | $14.00 | $28.23 | 69,400 | — | — |
| 1997-09-09 | $14.31 | $28.86 | 66,600 | — | — |
| 1997-09-08 | $14.09 | $28.42 | 39,200 | — | — |
| 1997-09-05 | $14.00 | $28.23 | 119,800 | — | — |
| 1997-09-04 | $14.00 | $28.23 | 227,600 | — | — |
| 1997-09-03 | $14.00 | $28.23 | 138,200 | — | — |
| 1997-09-02 | $13.94 | $28.10 | 201,800 | — | — |
| 1997-08-29 | $13.84 | $27.91 | 53,400 | — | — |
| 1997-08-28 | $13.75 | $27.72 | 110,200 | — | — |
| 1997-08-27 | $13.94 | $28.10 | 77,200 | — | — |
| 1997-08-26 | $13.78 | $27.79 | 48,200 | — | — |
| 1997-08-25 | $13.75 | $27.72 | 325,000 | — | — |
| 1997-08-22 | $13.72 | $27.66 | 87,600 | — | — |
| 1997-08-21 | $13.69 | $27.60 | 55,800 | — | — |
| 1997-08-20 | $13.91 | $28.04 | 67,000 | — | — |
| 1997-08-19 | $13.91 | $28.04 | 67,000 | — | — |
| 1997-08-18 | $13.78 | $27.79 | 53,000 | — | — |
| 1997-08-15 | $13.56 | $27.35 | 73,600 | — | — |
| 1997-08-14 | $13.69 | $27.60 | 44,000 | — | — |
| 1997-08-13 | $13.81 | $27.85 | 69,200 | — | — |
| 1997-08-12 | $13.88 | $27.98 | 166,200 | — | — |
| 1997-08-11 | $13.91 | $28.04 | 60,600 | — | — |
| 1997-08-08 | $13.75 | $27.72 | 132,400 | — | — |
| 1997-08-07 | $13.97 | $28.16 | 113,400 | — | — |
| 1997-08-06 | $13.81 | $27.85 | 79,800 | — | — |
| 1997-08-05 | $13.78 | $27.79 | 57,400 | — | — |
| 1997-08-04 | $13.72 | $27.66 | 70,200 | — | — |
| 1997-08-01 | $13.81 | $27.85 | 114,200 | — | — |
| 1997-07-31 | $13.81 | $27.85 | 265,000 | — | — |
| 1997-07-30 | $14.09 | $27.91 | 154,200 | — | — |
| 1997-07-29 | $13.84 | $27.42 | 217,400 | — | — |
| 1997-07-28 | $13.81 | $27.36 | 147,400 | — | — |
| 1997-07-25 | $13.78 | $27.29 | 120,800 | — | — |
| 1997-07-24 | $13.91 | $27.54 | 99,800 | — | — |
| 1997-07-23 | $13.81 | $27.36 | 76,400 | — | — |
| 1997-07-22 | $13.72 | $27.17 | 129,000 | — | — |
| 1997-07-21 | $14.00 | $27.73 | 141,800 | — | — |
| 1997-07-18 | $13.91 | $27.54 | 113,400 | — | — |
| 1997-07-17 | $14.09 | $27.91 | 112,800 | — | — |
| 1997-07-16 | $14.19 | $28.10 | 200,800 | — | — |
| 1997-07-15 | $14.06 | $27.85 | 111,600 | — | — |
| 1997-07-14 | $13.91 | $27.54 | 176,400 | — | — |
| 1997-07-11 | $13.94 | $27.60 | 68,600 | — | — |
| 1997-07-10 | $13.94 | $27.60 | 77,200 | — | — |
| 1997-07-09 | $13.97 | $27.66 | 155,000 | — | — |
| 1997-07-08 | $13.94 | $27.60 | 94,000 | — | — |
| 1997-07-07 | $14.03 | $27.79 | 103,600 | — | — |
| 1997-07-03 | $14.00 | $27.73 | 44,800 | — | — |
| 1997-07-02 | $13.94 | $27.60 | 51,800 | — | — |
| 1997-07-01 | $13.94 | $27.60 | 80,000 | — | — |
| 1997-06-30 | $13.97 | $27.66 | 65,600 | — | — |
| 1997-06-27 | $13.88 | $27.48 | 54,400 | — | — |
| 1997-06-26 | $13.84 | $27.42 | 70,400 | — | — |
| 1997-06-25 | $13.88 | $27.48 | 375,200 | — | — |
| 1997-06-24 | $13.94 | $27.60 | 44,200 | — | — |
| 1997-06-23 | $13.88 | $27.48 | 38,200 | — | — |
| 1997-06-20 | $13.94 | $27.60 | 402,000 | — | — |
| 1997-06-19 | $14.00 | $27.73 | 778,200 | — | — |
| 1997-06-18 | $13.94 | $27.60 | 243,600 | — | — |
| 1997-06-17 | $13.88 | $27.48 | 95,000 | — | — |
| 1997-06-16 | $14.00 | $27.73 | 65,800 | — | — |
| 1997-06-13 | $14.00 | $27.73 | 72,200 | — | — |
| 1997-06-12 | $13.88 | $27.48 | 56,600 | — | — |
| 1997-06-11 | $13.81 | $27.36 | 118,600 | — | — |
| 1997-06-10 | $13.69 | $27.11 | 220,800 | — | — |
| 1997-06-09 | $13.81 | $27.36 | 46,200 | — | — |
| 1997-06-06 | $13.88 | $27.48 | 45,600 | — | — |
| 1997-06-05 | $13.94 | $27.60 | 59,800 | — | — |
| 1997-06-04 | $13.94 | $27.60 | 47,800 | — | — |
| 1997-06-03 | $13.81 | $27.36 | 40,200 | — | — |
| 1997-06-02 | $13.88 | $27.48 | 67,400 | — | — |
| 1997-05-30 | $13.81 | $27.36 | 89,600 | — | — |
| 1997-05-29 | $13.56 | $26.86 | 70,600 | — | — |
| 1997-05-28 | $13.75 | $27.23 | 33,400 | — | — |
| 1997-05-27 | $13.69 | $27.11 | 44,200 | — | — |
| 1997-05-23 | $13.75 | $27.23 | 33,200 | — | — |
| 1997-05-22 | $13.69 | $27.11 | 56,400 | — | — |
| 1997-05-21 | $13.69 | $27.11 | 46,200 | — | — |
| 1997-05-20 | $13.81 | $27.36 | 56,000 | — | — |
| 1997-05-19 | $13.75 | $27.23 | 39,000 | — | — |
| 1997-05-16 | $13.69 | $27.11 | 70,600 | — | — |
| 1997-05-15 | $13.69 | $27.11 | 89,600 | — | — |
| 1997-05-14 | $13.81 | $27.36 | 113,400 | — | — |
| 1997-05-13 | $13.81 | $27.36 | 104,800 | — | — |
| 1997-05-12 | $13.88 | $27.48 | 61,800 | — | — |
| 1997-05-09 | $13.88 | $27.48 | 106,400 | — | — |
| 1997-05-08 | $13.88 | $27.48 | 50,400 | — | — |
| 1997-05-07 | $13.81 | $27.36 | 74,600 | — | — |
| 1997-05-06 | $13.88 | $27.48 | 108,200 | — | — |
| 1997-05-05 | $13.88 | $27.48 | 82,000 | — | — |
| 1997-05-02 | $13.63 | $26.98 | 111,000 | — | — |
| 1997-05-01 | $13.50 | $26.74 | 158,000 | — | — |
| 1997-04-30 | $13.56 | $26.86 | 136,400 | — | — |
| 1997-04-29 | $13.50 | $26.74 | 410,200 | — | — |
| 1997-04-28 | $13.38 | $26.49 | 382,400 | — | — |
| 1997-04-25 | $13.63 | $26.49 | 779,600 | — | — |
| 1997-04-24 | $13.69 | $26.61 | 30,600 | — | — |
| 1997-04-23 | $13.69 | $26.61 | 43,200 | — | — |
| 1997-04-22 | $13.75 | $26.73 | 29,600 | — | — |
| 1997-04-21 | $13.69 | $26.61 | 45,800 | — | — |
| 1997-04-18 | $13.75 | $26.73 | 23,400 | — | — |
| 1997-04-17 | $13.69 | $26.61 | 46,800 | — | — |
| 1997-04-16 | $13.69 | $26.61 | 48,200 | — | — |
| 1997-04-15 | $13.75 | $26.73 | 60,800 | — | — |
| 1997-04-14 | $13.69 | $26.61 | 235,400 | — | — |
| 1997-04-11 | $13.69 | $26.61 | 67,200 | — | — |
| 1997-04-10 | $13.88 | $26.97 | 78,800 | — | — |
| 1997-04-09 | $13.75 | $26.73 | 65,600 | — | — |
| 1997-04-08 | $13.69 | $26.61 | 86,400 | — | — |
| 1997-04-07 | $13.69 | $26.61 | 40,400 | — | — |
| 1997-04-04 | $13.63 | $26.49 | 85,200 | — | — |
| 1997-04-03 | $13.69 | $26.61 | 31,400 | — | — |
| 1997-04-02 | $13.63 | $26.49 | 24,800 | — | — |
| 1997-04-01 | $13.69 | $26.61 | 36,800 | — | — |
| 1997-03-31 | $13.69 | $26.61 | 93,200 | — | — |
| 1997-03-27 | $13.75 | $26.73 | 193,200 | — | — |
| 1997-03-26 | $13.88 | $26.97 | 33,400 | — | — |
| 1997-03-25 | $14.00 | $27.22 | 59,000 | — | — |
| 1997-03-24 | $13.81 | $26.85 | 128,200 | — | — |
| 1997-03-21 | $13.88 | $26.97 | 65,600 | — | — |
| 1997-03-20 | $13.88 | $26.97 | 56,800 | — | — |
| 1997-03-19 | $14.00 | $27.22 | 87,200 | — | — |
| 1997-03-18 | $14.00 | $27.22 | 80,200 | — | — |
| 1997-03-17 | $14.06 | $27.34 | 98,400 | — | — |
| 1997-03-14 | $13.88 | $26.97 | 125,800 | — | — |
| 1997-03-13 | $13.81 | $26.85 | 174,400 | — | — |
| 1997-03-12 | $14.06 | $27.34 | 103,800 | — | — |
| 1997-03-11 | $14.13 | $27.46 | 156,600 | — | — |
| 1997-03-10 | $13.88 | $26.97 | 130,600 | — | — |
| 1997-03-07 | $14.00 | $27.22 | 98,000 | — | — |
| 1997-03-06 | $13.94 | $27.10 | 60,000 | — | — |
| 1997-03-05 | $14.00 | $27.22 | 213,200 | — | — |
| 1997-03-04 | $13.94 | $27.10 | 214,200 | — | — |
| 1997-03-03 | $13.88 | $26.97 | 166,200 | — | — |
| 1997-02-28 | $13.88 | $26.97 | 159,000 | — | — |
| 1997-02-27 | $13.81 | $26.85 | 39,600 | — | — |
| 1997-02-26 | $13.94 | $27.10 | 111,000 | — | — |
| 1997-02-25 | $13.94 | $27.10 | 245,800 | — | — |
| 1997-02-24 | $14.00 | $27.22 | 89,600 | — | — |
| 1997-02-21 | $14.00 | $27.22 | 107,200 | — | — |
| 1997-02-20 | $13.94 | $27.10 | 171,800 | — | — |
| 1997-02-19 | $14.19 | $27.58 | 53,200 | — | — |
| 1997-02-18 | $14.44 | $28.07 | 231,200 | — | — |
| 1997-02-14 | $14.25 | $27.70 | 36,000 | — | — |
| 1997-02-13 | $14.19 | $27.58 | 57,600 | — | — |
| 1997-02-12 | $14.19 | $27.58 | 42,800 | — | — |
| 1997-02-11 | $14.06 | $27.34 | 80,800 | — | — |
| 1997-02-10 | $14.19 | $27.58 | 134,200 | — | — |
| 1997-02-07 | $14.13 | $27.46 | 56,000 | — | — |
| 1997-02-06 | $14.13 | $27.46 | 169,600 | — | — |
| 1997-02-05 | $14.13 | $27.46 | 103,600 | — | — |
| 1997-02-04 | $14.06 | $27.34 | 77,600 | — | — |
| 1997-02-03 | $14.00 | $27.22 | 68,200 | — | — |
| 1997-01-31 | $14.06 | $27.34 | 90,000 | — | — |
| 1997-01-30 | $14.06 | $27.34 | 379,800 | — | — |
| 1997-01-29 | $14.00 | $27.22 | 300,200 | — | — |
| 1997-01-28 | $14.25 | $27.22 | 694,800 | — | — |
| 1997-01-27 | $14.25 | $27.22 | 98,000 | — | — |
| 1997-01-24 | $14.25 | $27.22 | 47,200 | — | — |
| 1997-01-23 | $14.25 | $27.22 | 48,000 | — | — |
| 1997-01-22 | $14.38 | $27.46 | 73,600 | — | — |
| 1997-01-21 | $14.25 | $27.22 | 176,000 | — | — |
| 1997-01-20 | $14.25 | $27.22 | 43,400 | — | — |
| 1997-01-17 | $14.31 | $27.34 | 75,600 | — | — |
| 1997-01-16 | $14.38 | $27.46 | 212,000 | — | — |
| 1997-01-15 | $14.06 | $26.86 | 115,000 | — | — |
| 1997-01-14 | $14.00 | $26.74 | 66,400 | — | — |
| 1997-01-13 | $13.88 | $26.50 | 74,200 | — | — |
| 1997-01-10 | $14.00 | $26.74 | 78,600 | — | — |
| 1997-01-09 | $14.13 | $26.98 | 99,200 | — | — |
| 1997-01-08 | $14.06 | $26.86 | 64,000 | — | — |
| 1997-01-07 | $14.06 | $26.86 | 64,200 | — | — |
| 1997-01-06 | $14.13 | $26.98 | 60,000 | — | — |
| 1997-01-03 | $14.06 | $26.86 | 105,400 | — | — |
| 1997-01-02 | $14.00 | $26.74 | 96,200 | — | — |