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 | $22.14 | $26.70 | 139,725 | — | — |
| 1997-12-30 | $22.36 | $26.96 | 364,275 | — | — |
| 1997-12-29 | $21.39 | $25.79 | 267,750 | — | — |
| 1997-12-26 | $21.39 | $25.79 | 114,975 | — | — |
| 1997-12-24 | $21.61 | $26.06 | 388,125 | — | — |
| 1997-12-23 | $21.39 | $25.79 | 1,071,675 | — | — |
| 1997-12-22 | $21.36 | $25.76 | 230,175 | — | — |
| 1997-12-19 | $21.31 | $25.69 | 292,725 | — | — |
| 1997-12-18 | $21.31 | $25.69 | 346,275 | — | — |
| 1997-12-17 | $21.42 | $25.83 | 379,575 | — | — |
| 1997-12-16 | $21.78 | $26.26 | 1,059,975 | — | — |
| 1997-12-15 | $21.33 | $25.72 | 256,275 | — | — |
| 1997-12-12 | $20.94 | $25.26 | 192,150 | — | — |
| 1997-12-11 | $20.78 | $25.05 | 133,875 | — | — |
| 1997-12-10 | $20.97 | $25.29 | 245,025 | — | — |
| 1997-12-09 | $20.33 | $24.52 | 284,175 | — | — |
| 1997-12-08 | $20.56 | $24.79 | 125,100 | — | — |
| 1997-12-05 | $20.72 | $24.99 | 197,325 | — | — |
| 1997-12-04 | $20.89 | $25.19 | 253,125 | — | — |
| 1997-12-03 | $20.39 | $24.59 | 308,925 | — | — |
| 1997-12-02 | $20.56 | $24.74 | 270,000 | — | — |
| 1997-12-01 | $20.78 | $25.00 | 324,900 | — | — |
| 1997-11-28 | $20.47 | $24.64 | 141,975 | — | — |
| 1997-11-26 | $20.42 | $24.57 | 277,200 | — | — |
| 1997-11-25 | $20.28 | $24.40 | 562,725 | — | — |
| 1997-11-24 | $20.03 | $24.10 | 656,100 | — | — |
| 1997-11-21 | $20.11 | $24.20 | 589,725 | — | — |
| 1997-11-20 | $19.89 | $23.94 | 316,125 | — | — |
| 1997-11-19 | $19.22 | $23.13 | 174,150 | — | — |
| 1997-11-18 | $19.08 | $22.97 | 257,625 | — | — |
| 1997-11-17 | $19.03 | $22.90 | 89,325 | — | — |
| 1997-11-14 | $18.53 | $22.30 | 305,100 | — | — |
| 1997-11-13 | $18.28 | $22.00 | 346,725 | — | — |
| 1997-11-12 | $18.28 | $22.00 | 181,125 | — | — |
| 1997-11-11 | $18.72 | $22.53 | 207,450 | — | — |
| 1997-11-10 | $18.83 | $22.66 | 150,300 | — | — |
| 1997-11-07 | $18.69 | $22.50 | 147,375 | — | — |
| 1997-11-06 | $19.06 | $22.93 | 154,125 | — | — |
| 1997-11-05 | $18.97 | $22.83 | 98,100 | — | — |
| 1997-11-04 | $19.25 | $23.17 | 103,050 | — | — |
| 1997-11-03 | $19.17 | $23.07 | 211,950 | — | — |
| 1997-10-31 | $18.86 | $22.70 | 220,275 | — | — |
| 1997-10-30 | $18.69 | $22.50 | 150,750 | — | — |
| 1997-10-29 | $18.81 | $22.63 | 182,700 | — | — |
| 1997-10-28 | $18.72 | $22.53 | 460,575 | — | — |
| 1997-10-27 | $18.22 | $21.93 | 292,050 | — | — |
| 1997-10-24 | $19.56 | $23.53 | 713,250 | — | — |
| 1997-10-23 | $19.36 | $23.30 | 468,225 | — | — |
| 1997-10-22 | $19.42 | $23.37 | 345,600 | — | — |
| 1997-10-21 | $19.67 | $23.67 | 227,025 | — | — |
| 1997-10-20 | $19.69 | $23.70 | 190,800 | — | — |
| 1997-10-17 | $19.78 | $23.80 | 191,700 | — | — |
| 1997-10-16 | $19.83 | $23.87 | 367,650 | — | — |
| 1997-10-15 | $19.83 | $23.87 | 544,725 | — | — |
| 1997-10-14 | $19.89 | $23.94 | 335,475 | — | — |
| 1997-10-13 | $19.86 | $23.90 | 79,200 | — | — |
| 1997-10-10 | $19.92 | $23.97 | 346,725 | — | — |
| 1997-10-09 | $19.75 | $23.77 | 233,775 | — | — |
| 1997-10-08 | $19.53 | $23.50 | 259,875 | — | — |
| 1997-10-07 | $19.75 | $23.77 | 268,425 | — | — |
| 1997-10-06 | $19.56 | $23.53 | 324,000 | — | — |
| 1997-10-03 | $19.75 | $23.77 | 572,400 | — | — |
| 1997-10-02 | $20.03 | $24.10 | 626,400 | — | — |
| 1997-10-01 | $19.89 | $23.94 | 544,950 | — | — |
| 1997-09-30 | $19.56 | $23.53 | 271,350 | — | — |
| 1997-09-29 | $18.61 | $22.40 | 104,400 | — | — |
| 1997-09-26 | $18.47 | $22.23 | 399,375 | — | — |
| 1997-09-25 | $18.53 | $22.30 | 216,675 | — | — |
| 1997-09-24 | $18.44 | $22.20 | 180,675 | — | — |
| 1997-09-23 | $18.19 | $21.90 | 325,350 | — | — |
| 1997-09-22 | $18.28 | $22.00 | 261,675 | — | — |
| 1997-09-19 | $17.97 | $21.63 | 488,025 | — | — |
| 1997-09-18 | $17.97 | $21.63 | 398,925 | — | — |
| 1997-09-17 | $18.06 | $21.73 | 271,350 | — | — |
| 1997-09-16 | $17.94 | $21.60 | 593,550 | — | — |
| 1997-09-15 | $17.86 | $21.49 | 303,075 | — | — |
| 1997-09-12 | $17.64 | $21.23 | 383,850 | — | — |
| 1997-09-11 | $17.19 | $20.69 | 485,550 | — | — |
| 1997-09-10 | $17.08 | $20.56 | 91,350 | — | — |
| 1997-09-09 | $17.14 | $20.63 | 181,800 | — | — |
| 1997-09-08 | $17.00 | $20.46 | 184,500 | — | — |
| 1997-09-05 | $16.89 | $20.32 | 168,075 | — | — |
| 1997-09-04 | $16.47 | $19.82 | 461,250 | — | — |
| 1997-09-03 | $16.97 | $20.43 | 159,525 | — | — |
| 1997-09-02 | $16.89 | $20.28 | 270,900 | — | — |
| 1997-08-29 | $16.14 | $19.38 | 136,125 | — | — |
| 1997-08-28 | $16.33 | $19.61 | 282,825 | — | — |
| 1997-08-27 | $16.61 | $19.94 | 124,200 | — | — |
| 1997-08-26 | $16.44 | $19.74 | 206,775 | — | — |
| 1997-08-25 | $16.61 | $19.94 | 673,875 | — | — |
| 1997-08-22 | $16.61 | $19.94 | 293,175 | — | — |
| 1997-08-21 | $16.67 | $20.01 | 331,650 | — | — |
| 1997-08-20 | $16.64 | $19.98 | 192,375 | — | — |
| 1997-08-19 | $16.53 | $19.84 | 285,750 | — | — |
| 1997-08-18 | $16.33 | $19.61 | 223,650 | — | — |
| 1997-08-15 | $16.47 | $19.78 | 93,375 | — | — |
| 1997-08-14 | $16.44 | $19.74 | 68,850 | — | — |
| 1997-08-13 | $16.47 | $19.78 | 171,000 | — | — |
| 1997-08-12 | $16.47 | $19.78 | 277,425 | — | — |
| 1997-08-11 | $16.75 | $20.11 | 323,325 | — | — |
| 1997-08-08 | $16.28 | $19.54 | 515,250 | — | — |
| 1997-08-07 | $16.58 | $19.91 | 196,425 | — | — |
| 1997-08-06 | $16.58 | $19.91 | 216,675 | — | — |
| 1997-08-05 | $16.56 | $19.88 | 165,825 | — | — |
| 1997-08-04 | $16.61 | $19.94 | 172,125 | — | — |
| 1997-08-01 | $16.42 | $19.71 | 152,550 | — | — |
| 1997-07-31 | $16.33 | $19.61 | 243,450 | — | — |
| 1997-07-30 | $16.31 | $19.58 | 387,450 | — | — |
| 1997-07-29 | $16.22 | $19.48 | 281,475 | — | — |
| 1997-07-28 | $16.19 | $19.44 | 260,550 | — | — |
| 1997-07-25 | $16.03 | $19.24 | 229,500 | — | — |
| 1997-07-24 | $16.08 | $19.31 | 531,450 | — | — |
| 1997-07-23 | $16.08 | $19.31 | 354,825 | — | — |
| 1997-07-22 | $16.25 | $19.51 | 552,375 | — | — |
| 1997-07-21 | $15.83 | $19.01 | 239,175 | — | — |
| 1997-07-18 | $15.83 | $19.01 | 681,975 | — | — |
| 1997-07-17 | $15.83 | $19.01 | 527,175 | — | — |
| 1997-07-16 | $15.86 | $19.04 | 378,000 | — | — |
| 1997-07-15 | $15.81 | $18.98 | 585,225 | — | — |
| 1997-07-14 | $15.67 | $18.81 | 934,875 | — | — |
| 1997-07-11 | $15.53 | $18.64 | 535,275 | — | — |
| 1997-07-10 | $15.50 | $18.61 | 173,700 | — | — |
| 1997-07-09 | $15.50 | $18.61 | 264,825 | — | — |
| 1997-07-08 | $15.33 | $18.41 | 685,575 | — | — |
| 1997-07-07 | $15.19 | $18.24 | 364,500 | — | — |
| 1997-07-03 | $15.06 | $18.07 | 628,425 | — | — |
| 1997-07-02 | $15.03 | $18.04 | 185,850 | — | — |
| 1997-07-01 | $14.72 | $17.67 | 271,575 | — | — |
| 1997-06-30 | $14.97 | $17.97 | 494,325 | — | — |
| 1997-06-27 | $14.50 | $17.41 | 320,400 | — | — |
| 1997-06-26 | $14.47 | $17.37 | 340,200 | — | — |
| 1997-06-25 | $14.56 | $17.47 | 337,725 | — | — |
| 1997-06-24 | $14.44 | $17.34 | 555,750 | — | — |
| 1997-06-23 | $15.06 | $18.07 | 441,900 | — | — |
| 1997-06-20 | $15.00 | $18.01 | 526,275 | — | — |
| 1997-06-19 | $14.83 | $17.81 | 647,325 | — | — |
| 1997-06-18 | $14.56 | $17.47 | 605,700 | — | — |
| 1997-06-17 | $14.50 | $17.41 | 380,700 | — | — |
| 1997-06-16 | $14.06 | $16.87 | 275,400 | — | — |
| 1997-06-13 | $14.44 | $17.34 | 746,775 | — | — |
| 1997-06-12 | $14.11 | $16.94 | 229,500 | — | — |
| 1997-06-11 | $14.00 | $16.81 | 228,600 | — | — |
| 1997-06-10 | $14.06 | $16.87 | 186,975 | — | — |
| 1997-06-09 | $13.94 | $16.74 | 317,700 | — | — |
| 1997-06-06 | $13.72 | $16.47 | 186,300 | — | — |
| 1997-06-05 | $13.61 | $16.34 | 306,225 | — | — |
| 1997-06-04 | $13.33 | $16.01 | 167,175 | — | — |
| 1997-06-03 | $13.39 | $16.02 | 375,300 | — | — |
| 1997-06-02 | $13.44 | $16.09 | 325,575 | — | — |
| 1997-05-30 | $13.44 | $16.09 | 317,475 | — | — |
| 1997-05-29 | $13.56 | $16.22 | 520,650 | — | — |
| 1997-05-28 | $13.33 | $15.96 | 439,650 | — | — |
| 1997-05-27 | $13.44 | $16.09 | 256,050 | — | — |
| 1997-05-23 | $13.00 | $15.56 | 308,700 | — | — |
| 1997-05-22 | $12.89 | $15.43 | 327,375 | — | — |
| 1997-05-21 | $13.00 | $15.56 | 344,925 | — | — |
| 1997-05-20 | $12.94 | $15.49 | 399,375 | — | — |
| 1997-05-19 | $13.00 | $15.56 | 292,950 | — | — |
| 1997-05-16 | $12.83 | $15.36 | 414,900 | — | — |
| 1997-05-15 | $12.78 | $15.29 | 526,275 | — | — |
| 1997-05-14 | $12.89 | $15.43 | 246,375 | — | — |
| 1997-05-13 | $13.00 | $15.56 | 178,425 | — | — |
| 1997-05-12 | $13.11 | $15.69 | 220,725 | — | — |
| 1997-05-09 | $13.06 | $15.63 | 239,175 | — | — |
| 1997-05-08 | $13.11 | $15.69 | 224,100 | — | — |
| 1997-05-07 | $13.22 | $15.83 | 293,625 | — | — |
| 1997-05-06 | $13.33 | $15.96 | 437,175 | — | — |
| 1997-05-05 | $13.44 | $16.09 | 337,725 | — | — |
| 1997-05-02 | $13.50 | $16.16 | 269,325 | — | — |
| 1997-05-01 | $13.22 | $15.83 | 304,425 | — | — |
| 1997-04-30 | $13.28 | $15.89 | 230,175 | — | — |
| 1997-04-29 | $13.28 | $15.89 | 355,275 | — | — |
| 1997-04-28 | $13.17 | $15.76 | 290,250 | — | — |
| 1997-04-25 | $12.94 | $15.49 | 416,475 | — | — |
| 1997-04-24 | $13.11 | $15.69 | 555,075 | — | — |
| 1997-04-23 | $13.28 | $15.89 | 171,000 | — | — |
| 1997-04-22 | $13.56 | $16.22 | 728,325 | — | — |
| 1997-04-21 | $13.56 | $16.22 | 1,048,950 | — | — |
| 1997-04-18 | $13.72 | $16.42 | 200,250 | — | — |
| 1997-04-17 | $13.56 | $16.22 | 598,725 | — | — |
| 1997-04-16 | $13.33 | $15.96 | 711,000 | — | — |
| 1997-04-15 | $13.06 | $15.63 | 274,050 | — | — |
| 1997-04-14 | $12.83 | $15.36 | 252,675 | — | — |
| 1997-04-11 | $12.94 | $15.49 | 109,800 | — | — |
| 1997-04-10 | $13.17 | $15.76 | 118,575 | — | — |
| 1997-04-09 | $13.22 | $15.83 | 211,500 | — | — |
| 1997-04-08 | $13.33 | $15.96 | 315,900 | — | — |
| 1997-04-07 | $13.22 | $15.83 | 392,625 | — | — |
| 1997-04-04 | $13.06 | $15.63 | 371,700 | — | — |
| 1997-04-03 | $13.11 | $15.69 | 322,875 | — | — |
| 1997-04-02 | $13.17 | $15.76 | 325,575 | — | — |
| 1997-04-01 | $13.33 | $15.96 | 1,021,050 | — | — |
| 1997-03-31 | $13.11 | $15.69 | 633,150 | — | — |
| 1997-03-27 | $13.44 | $16.09 | 531,675 | — | — |
| 1997-03-26 | $13.72 | $16.42 | 628,650 | — | — |
| 1997-03-25 | $13.39 | $16.02 | 647,775 | — | — |
| 1997-03-24 | $13.50 | $16.16 | 576,450 | — | — |
| 1997-03-21 | $13.72 | $16.42 | 736,875 | — | — |
| 1997-03-20 | $13.56 | $16.22 | 426,825 | — | — |
| 1997-03-19 | $13.78 | $16.49 | 257,400 | — | — |
| 1997-03-18 | $14.06 | $16.82 | 216,000 | — | — |
| 1997-03-17 | $13.94 | $16.69 | 352,125 | — | — |
| 1997-03-14 | $14.00 | $16.76 | 426,375 | — | — |
| 1997-03-13 | $14.06 | $16.82 | 237,825 | — | — |
| 1997-03-12 | $14.28 | $17.09 | 202,050 | — | — |
| 1997-03-11 | $14.22 | $17.02 | 366,525 | — | — |
| 1997-03-10 | $14.44 | $17.29 | 345,825 | — | — |
| 1997-03-07 | $14.11 | $16.89 | 420,075 | — | — |
| 1997-03-06 | $14.17 | $16.96 | 330,750 | — | — |
| 1997-03-05 | $14.11 | $16.89 | 742,050 | — | — |
| 1997-03-04 | $14.22 | $16.97 | 570,375 | — | — |
| 1997-03-03 | $14.00 | $16.71 | 567,900 | — | — |
| 1997-02-28 | $13.61 | $16.24 | 227,700 | — | — |
| 1997-02-27 | $13.72 | $16.38 | 220,500 | — | — |
| 1997-02-26 | $13.72 | $16.38 | 305,550 | — | — |
| 1997-02-25 | $13.78 | $16.44 | 296,775 | — | — |
| 1997-02-24 | $13.50 | $16.11 | 373,500 | — | — |
| 1997-02-21 | $13.56 | $16.18 | 328,725 | — | — |
| 1997-02-20 | $13.44 | $16.04 | 246,825 | — | — |
| 1997-02-19 | $13.61 | $16.24 | 279,450 | — | — |
| 1997-02-18 | $13.89 | $16.58 | 260,100 | — | — |
| 1997-02-14 | $13.83 | $16.51 | 407,925 | — | — |
| 1997-02-13 | $14.11 | $16.84 | 1,331,550 | — | — |
| 1997-02-12 | $13.94 | $16.64 | 285,750 | — | — |
| 1997-02-11 | $13.56 | $16.18 | 330,525 | — | — |
| 1997-02-10 | $13.56 | $16.18 | 626,625 | — | — |
| 1997-02-07 | $13.11 | $15.65 | 645,075 | — | — |
| 1997-02-06 | $13.28 | $15.85 | 246,150 | — | — |
| 1997-02-05 | $13.33 | $15.91 | 493,425 | — | — |
| 1997-02-04 | $13.50 | $16.11 | 1,187,550 | — | — |
| 1997-02-03 | $13.39 | $15.98 | 677,025 | — | — |
| 1997-01-31 | $13.94 | $16.64 | 805,050 | — | — |
| 1997-01-30 | $14.28 | $17.04 | 993,825 | — | — |
| 1997-01-29 | $14.67 | $17.50 | 376,650 | — | — |
| 1997-01-28 | $14.72 | $17.57 | 157,725 | — | — |
| 1997-01-27 | $14.61 | $17.44 | 288,900 | — | — |
| 1997-01-24 | $14.39 | $17.17 | 216,450 | — | — |
| 1997-01-23 | $14.44 | $17.24 | 344,475 | — | — |
| 1997-01-22 | $14.67 | $17.50 | 736,200 | — | — |
| 1997-01-21 | $14.83 | $17.70 | 242,100 | — | — |
| 1997-01-20 | $14.61 | $17.44 | 115,875 | — | — |
| 1997-01-17 | $14.56 | $17.37 | 909,000 | — | — |
| 1997-01-16 | $14.56 | $17.37 | 404,550 | — | — |
| 1997-01-15 | $14.67 | $17.50 | 242,100 | — | — |
| 1997-01-14 | $14.39 | $17.17 | 239,850 | — | — |
| 1997-01-13 | $14.33 | $17.11 | 281,700 | — | — |
| 1997-01-10 | $14.06 | $16.77 | 393,750 | — | — |
| 1997-01-09 | $14.11 | $16.84 | 464,850 | — | — |
| 1997-01-08 | $13.61 | $16.24 | 405,675 | — | — |
| 1997-01-07 | $13.61 | $16.24 | 475,875 | — | — |
| 1997-01-06 | $13.39 | $15.98 | 410,625 | — | — |
| 1997-01-03 | $13.61 | $16.24 | 274,050 | — | — |
| 1997-01-02 | $13.33 | $15.91 | 307,575 | — | — |