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
- 1984-10-05 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 | $15.70 | $17.74 | 375,600 | — | — |
| 1997-12-30 | $15.50 | $17.51 | 480,800 | — | — |
| 1997-12-29 | $15.16 | $17.13 | 638,400 | — | — |
| 1997-12-26 | $15.27 | $17.16 | 82,000 | — | — |
| 1997-12-24 | $15.28 | $17.17 | 858,800 | — | — |
| 1997-12-23 | $15.50 | $17.42 | 928,000 | — | — |
| 1997-12-22 | $15.73 | $17.68 | 1,136,400 | — | — |
| 1997-12-19 | $16.17 | $18.17 | 566,000 | — | — |
| 1997-12-18 | $16.38 | $18.40 | 152,800 | — | — |
| 1997-12-17 | $16.44 | $18.47 | 722,800 | — | — |
| 1997-12-16 | $16.38 | $18.40 | 787,200 | — | — |
| 1997-12-15 | $16.39 | $18.42 | 524,800 | — | — |
| 1997-12-12 | $16.14 | $18.14 | 102,000 | — | — |
| 1997-12-11 | $16.28 | $18.30 | 244,000 | — | — |
| 1997-12-10 | $16.41 | $18.44 | 429,600 | — | — |
| 1997-12-09 | $16.55 | $18.60 | 298,800 | — | — |
| 1997-12-08 | $16.53 | $18.58 | 402,400 | — | — |
| 1997-12-05 | $16.39 | $18.42 | 1,328,000 | — | — |
| 1997-12-04 | $16.34 | $18.37 | 946,800 | — | — |
| 1997-12-03 | $16.25 | $18.26 | 1,134,000 | — | — |
| 1997-12-02 | $16.53 | $18.58 | 1,291,200 | — | — |
| 1997-12-01 | $15.89 | $17.86 | 594,400 | — | — |
| 1997-11-28 | $15.78 | $17.74 | 378,400 | — | — |
| 1997-11-26 | $15.72 | $17.67 | 727,600 | — | — |
| 1997-11-25 | $15.69 | $17.63 | 386,400 | — | — |
| 1997-11-24 | $15.59 | $17.53 | 351,200 | — | — |
| 1997-11-21 | $15.64 | $17.58 | 184,800 | — | — |
| 1997-11-20 | $15.66 | $17.60 | 254,400 | — | — |
| 1997-11-19 | $15.52 | $17.44 | 872,400 | — | — |
| 1997-11-18 | $15.55 | $17.47 | 1,742,800 | — | — |
| 1997-11-17 | $15.67 | $17.61 | 1,957,200 | — | — |
| 1997-11-14 | $15.64 | $17.58 | 517,600 | — | — |
| 1997-11-13 | $15.47 | $17.38 | 801,600 | — | — |
| 1997-11-12 | $15.39 | $17.30 | 2,545,200 | — | — |
| 1997-11-11 | $15.81 | $17.77 | 1,224,400 | — | — |
| 1997-11-10 | $15.69 | $17.63 | 307,200 | — | — |
| 1997-11-07 | $15.64 | $17.58 | 944,000 | — | — |
| 1997-11-06 | $15.97 | $17.95 | 763,600 | — | — |
| 1997-11-05 | $16.50 | $18.54 | 205,200 | — | — |
| 1997-11-04 | $16.53 | $18.58 | 827,600 | — | — |
| 1997-11-03 | $16.78 | $18.86 | 385,200 | — | — |
| 1997-10-31 | $16.47 | $18.51 | 916,400 | — | — |
| 1997-10-30 | $16.53 | $18.58 | 294,000 | — | — |
| 1997-10-29 | $17.08 | $19.19 | 1,338,400 | — | — |
| 1997-10-28 | $16.33 | $18.35 | 1,387,600 | — | — |
| 1997-10-27 | $16.94 | $19.04 | 222,400 | — | — |
| 1997-10-24 | $17.61 | $19.79 | 101,200 | — | — |
| 1997-10-23 | $17.63 | $19.81 | 223,200 | — | — |
| 1997-10-22 | $17.88 | $20.09 | 516,400 | — | — |
| 1997-10-21 | $18.05 | $20.28 | 200,000 | — | — |
| 1997-10-20 | $17.94 | $20.16 | 520,400 | — | — |
| 1997-10-17 | $17.72 | $19.91 | 527,200 | — | — |
| 1997-10-16 | $17.94 | $20.16 | 304,800 | — | — |
| 1997-10-15 | $18.06 | $20.30 | 330,400 | — | — |
| 1997-10-14 | $18.16 | $20.41 | 374,000 | — | — |
| 1997-10-13 | $18.27 | $20.53 | 179,200 | — | — |
| 1997-10-10 | $18.06 | $20.30 | 1,332,800 | — | — |
| 1997-10-09 | $18.17 | $20.42 | 545,200 | — | — |
| 1997-10-08 | $18.22 | $20.48 | 301,200 | — | — |
| 1997-10-07 | $18.44 | $20.72 | 632,400 | — | — |
| 1997-10-06 | $18.06 | $20.30 | 499,600 | — | — |
| 1997-10-03 | $18.03 | $20.26 | 699,200 | — | — |
| 1997-10-02 | $17.78 | $19.98 | 723,200 | — | — |
| 1997-10-01 | $17.39 | $19.54 | 473,600 | — | — |
| 1997-09-30 | $17.28 | $19.42 | 405,600 | — | — |
| 1997-09-29 | $17.25 | $19.39 | 652,800 | — | — |
| 1997-09-26 | $17.09 | $19.21 | 706,400 | — | — |
| 1997-09-25 | $17.20 | $19.25 | 1,630,000 | — | — |
| 1997-09-24 | $16.81 | $18.81 | 1,066,000 | — | — |
| 1997-09-23 | $17.25 | $19.30 | 545,200 | — | — |
| 1997-09-22 | $17.67 | $19.77 | 303,200 | — | — |
| 1997-09-19 | $17.48 | $19.56 | 515,200 | — | — |
| 1997-09-18 | $17.44 | $19.51 | 338,800 | — | — |
| 1997-09-17 | $17.41 | $19.48 | 414,800 | — | — |
| 1997-09-16 | $17.44 | $19.51 | 567,600 | — | — |
| 1997-09-15 | $17.41 | $19.48 | 440,800 | — | — |
| 1997-09-12 | $17.34 | $19.41 | 545,600 | — | — |
| 1997-09-11 | $17.27 | $19.32 | 1,455,600 | — | — |
| 1997-09-10 | $17.59 | $19.69 | 339,600 | — | — |
| 1997-09-09 | $17.84 | $19.97 | 859,200 | — | — |
| 1997-09-08 | $17.58 | $19.67 | 1,083,600 | — | — |
| 1997-09-05 | $17.19 | $19.23 | 771,600 | — | — |
| 1997-09-04 | $16.81 | $18.81 | 468,800 | — | — |
| 1997-09-03 | $16.83 | $18.83 | 358,800 | — | — |
| 1997-09-02 | $16.59 | $18.57 | 674,800 | — | — |
| 1997-08-29 | $16.56 | $18.53 | 172,400 | — | — |
| 1997-08-28 | $16.50 | $18.46 | 282,400 | — | — |
| 1997-08-27 | $16.56 | $18.53 | 490,400 | — | — |
| 1997-08-26 | $16.53 | $18.50 | 1,002,400 | — | — |
| 1997-08-25 | $16.67 | $18.66 | 370,800 | — | — |
| 1997-08-22 | $16.42 | $18.38 | 2,118,800 | — | — |
| 1997-08-21 | $16.48 | $18.45 | 1,027,600 | — | — |
| 1997-08-20 | $16.47 | $18.43 | 933,600 | — | — |
| 1997-08-19 | $16.23 | $18.17 | 612,000 | — | — |
| 1997-08-18 | $15.81 | $17.69 | 409,600 | — | — |
| 1997-08-15 | $15.73 | $17.61 | 1,024,800 | — | — |
| 1997-08-14 | $15.75 | $17.62 | 334,000 | — | — |
| 1997-08-13 | $15.80 | $17.68 | 1,656,800 | — | — |
| 1997-08-12 | $15.80 | $17.68 | 1,658,800 | — | — |
| 1997-08-11 | $15.80 | $17.68 | 502,000 | — | — |
| 1997-08-08 | $15.67 | $17.54 | 850,400 | — | — |
| 1997-08-07 | $16.14 | $18.06 | 1,249,600 | — | — |
| 1997-08-06 | $16.59 | $18.57 | 351,600 | — | — |
| 1997-08-05 | $16.63 | $18.60 | 331,600 | — | — |
| 1997-08-04 | $16.67 | $18.66 | 117,200 | — | — |
| 1997-08-01 | $16.64 | $18.62 | 328,000 | — | — |
| 1997-07-31 | $16.69 | $18.67 | 194,000 | — | — |
| 1997-07-30 | $16.73 | $18.73 | 177,200 | — | — |
| 1997-07-29 | $16.59 | $18.57 | 284,800 | — | — |
| 1997-07-28 | $16.58 | $18.55 | 382,400 | — | — |
| 1997-07-25 | $16.52 | $18.48 | 416,000 | — | — |
| 1997-07-24 | $16.47 | $18.43 | 598,000 | — | — |
| 1997-07-23 | $16.42 | $18.38 | 562,400 | — | — |
| 1997-07-22 | $16.28 | $18.22 | 510,000 | — | — |
| 1997-07-21 | $15.97 | $17.87 | 798,800 | — | — |
| 1997-07-18 | $16.30 | $18.24 | 530,400 | — | — |
| 1997-07-17 | $16.31 | $18.25 | 325,600 | — | — |
| 1997-07-16 | $16.22 | $18.15 | 756,800 | — | — |
| 1997-07-15 | $15.88 | $17.76 | 564,800 | — | — |
| 1997-07-14 | $15.83 | $17.71 | 493,600 | — | — |
| 1997-07-11 | $15.75 | $17.62 | 758,400 | — | — |
| 1997-07-10 | $15.50 | $17.34 | 572,800 | — | — |
| 1997-07-09 | $15.63 | $17.48 | 368,000 | — | — |
| 1997-07-08 | $15.63 | $17.48 | 1,038,800 | — | — |
| 1997-07-07 | $15.42 | $17.26 | 1,107,600 | — | — |
| 1997-07-03 | $15.61 | $17.47 | 930,800 | — | — |
| 1997-07-02 | $15.27 | $17.08 | 722,000 | — | — |
| 1997-07-01 | $14.88 | $16.64 | 500,000 | — | — |
| 1997-06-30 | $15.05 | $16.84 | 582,400 | — | — |
| 1997-06-27 | $14.80 | $16.56 | 960,000 | — | — |
| 1997-06-26 | $14.84 | $16.61 | 969,600 | — | — |
| 1997-06-25 | $14.89 | $16.58 | 1,134,800 | — | — |
| 1997-06-24 | $14.97 | $16.67 | 733,200 | — | — |
| 1997-06-23 | $15.09 | $16.80 | 454,400 | — | — |
| 1997-06-20 | $15.31 | $17.05 | 471,600 | — | — |
| 1997-06-19 | $15.34 | $17.08 | 764,000 | — | — |
| 1997-06-18 | $15.22 | $16.94 | 646,000 | — | — |
| 1997-06-17 | $15.53 | $17.29 | 628,400 | — | — |
| 1997-06-16 | $15.34 | $17.08 | 1,474,400 | — | — |
| 1997-06-13 | $15.09 | $16.80 | 2,900,400 | — | — |
| 1997-06-12 | $14.72 | $16.39 | 3,056,400 | — | — |
| 1997-06-11 | $13.72 | $15.27 | 1,063,600 | — | — |
| 1997-06-10 | $13.16 | $14.65 | 3,787,600 | — | — |
| 1997-06-09 | $13.34 | $14.86 | 847,600 | — | — |
| 1997-06-06 | $13.38 | $14.89 | 784,800 | — | — |
| 1997-06-05 | $13.34 | $14.86 | 1,049,600 | — | — |
| 1997-06-04 | $13.41 | $14.93 | 345,200 | — | — |
| 1997-06-03 | $13.41 | $14.93 | 294,400 | — | — |
| 1997-06-02 | $13.47 | $15.00 | 207,200 | — | — |
| 1997-05-30 | $13.44 | $14.96 | 259,600 | — | — |
| 1997-05-29 | $13.44 | $14.96 | 168,800 | — | — |
| 1997-05-28 | $13.47 | $15.00 | 433,600 | — | — |
| 1997-05-27 | $13.75 | $15.31 | 259,200 | — | — |
| 1997-05-23 | $13.69 | $15.24 | 351,600 | — | — |
| 1997-05-22 | $13.47 | $15.00 | 580,400 | — | — |
| 1997-05-21 | $13.47 | $15.00 | 732,400 | — | — |
| 1997-05-20 | $13.66 | $15.20 | 1,703,600 | — | — |
| 1997-05-19 | $13.72 | $15.27 | 121,600 | — | — |
| 1997-05-16 | $13.72 | $15.27 | 578,000 | — | — |
| 1997-05-15 | $13.97 | $15.55 | 848,000 | — | — |
| 1997-05-14 | $13.84 | $15.41 | 272,000 | — | — |
| 1997-05-13 | $13.88 | $15.45 | 615,600 | — | — |
| 1997-05-12 | $13.91 | $15.48 | 1,243,200 | — | — |
| 1997-05-09 | $13.72 | $15.27 | 1,118,400 | — | — |
| 1997-05-08 | $13.81 | $15.38 | 742,800 | — | — |
| 1997-05-07 | $13.78 | $15.34 | 1,318,400 | — | — |
| 1997-05-06 | $13.75 | $15.31 | 1,320,000 | — | — |
| 1997-05-05 | $13.72 | $15.27 | 462,800 | — | — |
| 1997-05-02 | $13.44 | $14.96 | 350,400 | — | — |
| 1997-05-01 | $13.19 | $14.68 | 336,800 | — | — |
| 1997-04-30 | $13.03 | $14.51 | 984,000 | — | — |
| 1997-04-29 | $12.75 | $14.19 | 1,254,000 | — | — |
| 1997-04-28 | $12.59 | $14.02 | 194,400 | — | — |
| 1997-04-25 | $12.59 | $14.02 | 347,600 | — | — |
| 1997-04-24 | $12.72 | $14.16 | 497,200 | — | — |
| 1997-04-23 | $12.75 | $14.19 | 554,000 | — | — |
| 1997-04-22 | $12.72 | $14.16 | 1,063,200 | — | — |
| 1997-04-21 | $12.47 | $13.88 | 905,600 | — | — |
| 1997-04-18 | $12.66 | $14.09 | 163,600 | — | — |
| 1997-04-17 | $12.47 | $13.88 | 136,400 | — | — |
| 1997-04-16 | $12.47 | $13.88 | 682,800 | — | — |
| 1997-04-15 | $12.47 | $13.88 | 854,000 | — | — |
| 1997-04-14 | $12.28 | $13.67 | 486,400 | — | — |
| 1997-04-11 | $12.34 | $13.74 | 724,800 | — | — |
| 1997-04-10 | $12.56 | $13.99 | 219,200 | — | — |
| 1997-04-09 | $12.63 | $14.06 | 366,800 | — | — |
| 1997-04-08 | $12.63 | $14.06 | 468,800 | — | — |
| 1997-04-07 | $12.59 | $14.02 | 87,600 | — | — |
| 1997-04-04 | $12.41 | $13.81 | 522,000 | — | — |
| 1997-04-03 | $12.34 | $13.74 | 531,200 | — | — |
| 1997-04-02 | $12.44 | $13.85 | 229,200 | — | — |
| 1997-04-01 | $12.50 | $13.92 | 369,200 | — | — |
| 1997-03-31 | $12.41 | $13.81 | 709,200 | — | — |
| 1997-03-27 | $12.56 | $13.99 | 561,200 | — | — |
| 1997-03-26 | $12.78 | $14.23 | 687,600 | — | — |
| 1997-03-25 | $12.84 | $14.22 | 482,800 | — | — |
| 1997-03-24 | $12.88 | $14.25 | 844,000 | — | — |
| 1997-03-21 | $12.88 | $14.25 | 238,800 | — | — |
| 1997-03-20 | $12.97 | $14.35 | 195,600 | — | — |
| 1997-03-19 | $12.94 | $14.32 | 969,200 | — | — |
| 1997-03-18 | $12.88 | $14.25 | 513,200 | — | — |
| 1997-03-17 | $12.75 | $14.11 | 615,200 | — | — |
| 1997-03-14 | $12.97 | $14.35 | 463,600 | — | — |
| 1997-03-13 | $12.97 | $14.35 | 1,126,000 | — | — |
| 1997-03-12 | $13.00 | $14.39 | 621,200 | — | — |
| 1997-03-11 | $13.13 | $14.53 | 596,400 | — | — |
| 1997-03-10 | $13.22 | $14.63 | 481,600 | — | — |
| 1997-03-07 | $13.31 | $14.73 | 619,600 | — | — |
| 1997-03-06 | $13.16 | $14.56 | 1,032,800 | — | — |
| 1997-03-05 | $13.09 | $14.49 | 1,258,400 | — | — |
| 1997-03-04 | $13.16 | $14.56 | 544,000 | — | — |
| 1997-03-03 | $13.19 | $14.60 | 407,600 | — | — |
| 1997-02-28 | $13.13 | $14.53 | 445,200 | — | — |
| 1997-02-27 | $13.16 | $14.56 | 576,400 | — | — |
| 1997-02-26 | $12.97 | $14.35 | 1,422,000 | — | — |
| 1997-02-25 | $13.34 | $14.77 | 391,200 | — | — |
| 1997-02-24 | $13.38 | $14.80 | 357,600 | — | — |
| 1997-02-21 | $13.16 | $14.56 | 318,000 | — | — |
| 1997-02-20 | $13.19 | $14.60 | 830,800 | — | — |
| 1997-02-19 | $13.13 | $14.53 | 606,800 | — | — |
| 1997-02-18 | $13.25 | $14.67 | 881,200 | — | — |
| 1997-02-14 | $13.75 | $15.22 | 1,214,000 | — | — |
| 1997-02-13 | $13.38 | $14.80 | 1,428,800 | — | — |
| 1997-02-12 | $13.19 | $14.60 | 9,852,400 | — | — |
| 1997-02-11 | $13.44 | $14.87 | 1,084,800 | — | — |
| 1997-02-10 | $13.53 | $14.98 | 917,600 | — | — |
| 1997-02-07 | $13.41 | $14.84 | 2,399,600 | — | — |
| 1997-02-06 | $13.25 | $14.67 | 922,800 | — | — |
| 1997-02-05 | $13.47 | $14.91 | 966,000 | — | — |
| 1997-02-04 | $13.63 | $15.08 | 968,800 | — | — |
| 1997-02-03 | $13.88 | $15.36 | 976,800 | — | — |
| 1997-01-31 | $13.91 | $15.39 | 402,400 | — | — |
| 1997-01-30 | $13.97 | $15.46 | 944,000 | — | — |
| 1997-01-29 | $14.06 | $15.56 | 1,356,800 | — | — |
| 1997-01-28 | $14.03 | $15.53 | 854,800 | — | — |
| 1997-01-27 | $14.09 | $15.60 | 415,200 | — | — |
| 1997-01-24 | $14.09 | $15.60 | 281,600 | — | — |
| 1997-01-23 | $13.97 | $15.46 | 1,642,400 | — | — |
| 1997-01-22 | $14.03 | $15.53 | 688,000 | — | — |
| 1997-01-21 | $14.13 | $15.63 | 1,387,200 | — | — |
| 1997-01-20 | $14.09 | $15.60 | 192,800 | — | — |
| 1997-01-17 | $14.31 | $15.84 | 684,400 | — | — |
| 1997-01-16 | $14.31 | $15.84 | 720,800 | — | — |
| 1997-01-15 | $14.16 | $15.67 | 314,800 | — | — |
| 1997-01-14 | $14.13 | $15.63 | 837,200 | — | — |
| 1997-01-13 | $13.97 | $15.46 | 706,000 | — | — |
| 1997-01-10 | $13.88 | $15.36 | 241,200 | — | — |
| 1997-01-09 | $13.69 | $15.15 | 1,276,400 | — | — |
| 1997-01-08 | $13.88 | $15.36 | 868,800 | — | — |
| 1997-01-07 | $13.88 | $15.36 | 2,329,600 | — | — |
| 1997-01-06 | $13.81 | $15.29 | 599,600 | — | — |
| 1997-01-03 | $13.72 | $15.18 | 983,600 | — | — |
| 1997-01-02 | $14.00 | $15.50 | 1,439,600 | — | — |