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 | $15.33 | $31.79 | 61,200 | — | — |
| 1997-12-30 | $15.17 | $31.44 | 80,400 | — | — |
| 1997-12-29 | $14.33 | $29.71 | 55,050 | — | — |
| 1997-12-26 | $13.92 | $28.85 | 3,750 | — | — |
| 1997-12-24 | $13.75 | $28.50 | 13,950 | — | — |
| 1997-12-23 | $13.75 | $28.50 | 48,300 | — | — |
| 1997-12-22 | $13.58 | $28.16 | 40,350 | — | — |
| 1997-12-19 | $13.33 | $27.64 | 56,100 | — | — |
| 1997-12-18 | $13.33 | $27.64 | 18,150 | — | — |
| 1997-12-17 | $13.58 | $28.16 | 44,100 | — | — |
| 1997-12-16 | $13.42 | $27.81 | 33,300 | — | — |
| 1997-12-15 | $13.33 | $27.64 | 42,900 | — | — |
| 1997-12-12 | $13.33 | $27.64 | 20,100 | — | — |
| 1997-12-11 | $13.25 | $27.47 | 11,850 | — | — |
| 1997-12-10 | $13.50 | $27.98 | 18,750 | — | — |
| 1997-12-09 | $13.58 | $28.16 | 43,650 | — | — |
| 1997-12-08 | $13.67 | $28.33 | 17,100 | — | — |
| 1997-12-05 | $13.67 | $28.33 | 37,350 | — | — |
| 1997-12-04 | $13.63 | $28.24 | 29,700 | — | — |
| 1997-12-03 | $13.54 | $28.07 | 71,850 | — | — |
| 1997-12-02 | $13.54 | $28.07 | 18,150 | — | — |
| 1997-12-01 | $13.58 | $28.16 | 32,250 | — | — |
| 1997-11-28 | $13.58 | $28.16 | 2,250 | — | — |
| 1997-11-26 | $13.42 | $27.81 | 21,000 | — | — |
| 1997-11-25 | $13.25 | $27.02 | 44,550 | — | — |
| 1997-11-24 | $13.50 | $27.53 | 73,950 | — | — |
| 1997-11-21 | $13.33 | $27.19 | 7,350 | — | — |
| 1997-11-20 | $13.33 | $27.19 | 78,450 | — | — |
| 1997-11-19 | $13.33 | $27.19 | 25,200 | — | — |
| 1997-11-18 | $13.33 | $27.19 | 43,800 | — | — |
| 1997-11-17 | $13.50 | $27.53 | 37,650 | — | — |
| 1997-11-14 | $13.50 | $27.53 | 12,000 | — | — |
| 1997-11-13 | $13.38 | $27.28 | 24,750 | — | — |
| 1997-11-12 | $13.50 | $27.53 | 10,500 | — | — |
| 1997-11-11 | $13.25 | $27.02 | 20,550 | — | — |
| 1997-11-10 | $13.42 | $27.36 | 15,150 | — | — |
| 1997-11-07 | $13.25 | $27.02 | 12,600 | — | — |
| 1997-11-06 | $13.50 | $27.53 | 16,200 | — | — |
| 1997-11-05 | $13.33 | $27.19 | 5,700 | — | — |
| 1997-11-04 | $13.25 | $27.02 | 19,500 | — | — |
| 1997-11-03 | $13.42 | $27.36 | 26,100 | — | — |
| 1997-10-31 | $13.42 | $27.36 | 45,150 | — | — |
| 1997-10-30 | $13.42 | $27.36 | 16,650 | — | — |
| 1997-10-29 | $13.25 | $27.02 | 50,550 | — | — |
| 1997-10-28 | $13.33 | $27.19 | 58,200 | — | — |
| 1997-10-27 | $13.08 | $26.68 | 47,100 | — | — |
| 1997-10-24 | $13.50 | $27.53 | 7,950 | — | — |
| 1997-10-23 | $13.17 | $26.85 | 41,850 | — | — |
| 1997-10-22 | $13.42 | $27.36 | 36,300 | — | — |
| 1997-10-21 | $13.42 | $27.36 | 41,550 | — | — |
| 1997-10-20 | $13.33 | $27.19 | 8,550 | — | — |
| 1997-10-17 | $13.50 | $27.53 | 13,050 | — | — |
| 1997-10-16 | $13.38 | $27.28 | 10,800 | — | — |
| 1997-10-15 | $13.42 | $27.36 | 20,100 | — | — |
| 1997-10-14 | $13.42 | $27.36 | 42,900 | — | — |
| 1997-10-13 | $13.50 | $27.53 | 45,750 | — | — |
| 1997-10-10 | $13.67 | $27.87 | 20,550 | — | — |
| 1997-10-09 | $13.42 | $27.36 | 46,200 | — | — |
| 1997-10-08 | $13.58 | $27.70 | 28,050 | — | — |
| 1997-10-07 | $13.58 | $27.70 | 78,000 | — | — |
| 1997-10-06 | $13.58 | $27.70 | 7,050 | — | — |
| 1997-10-03 | $13.63 | $27.79 | 35,100 | — | — |
| 1997-10-02 | $13.63 | $27.79 | 54,900 | — | — |
| 1997-10-01 | $13.58 | $27.70 | 4,950 | — | — |
| 1997-09-30 | $13.63 | $27.79 | 34,500 | — | — |
| 1997-09-29 | $13.67 | $27.87 | 33,900 | — | — |
| 1997-09-26 | $13.63 | $27.79 | 7,500 | — | — |
| 1997-09-25 | $13.63 | $27.79 | 9,600 | — | — |
| 1997-09-24 | $13.63 | $27.79 | 59,550 | — | — |
| 1997-09-23 | $13.79 | $28.13 | 30,450 | — | — |
| 1997-09-22 | $13.67 | $27.87 | 60,300 | — | — |
| 1997-09-19 | $13.63 | $27.79 | 15,450 | — | — |
| 1997-09-18 | $13.67 | $27.87 | 15,450 | — | — |
| 1997-09-17 | $13.67 | $27.87 | 21,000 | — | — |
| 1997-09-16 | $13.58 | $27.70 | 41,400 | — | — |
| 1997-09-15 | $13.58 | $27.70 | 19,950 | — | — |
| 1997-09-12 | $13.88 | $28.30 | 6,750 | — | — |
| 1997-09-11 | $13.83 | $28.21 | 16,200 | — | — |
| 1997-09-10 | $13.75 | $28.04 | 13,950 | — | — |
| 1997-09-09 | $13.67 | $27.87 | 84,300 | — | — |
| 1997-09-08 | $13.67 | $27.87 | 10,050 | — | — |
| 1997-09-05 | $13.67 | $27.87 | 40,950 | — | — |
| 1997-09-04 | $13.58 | $27.70 | 30,450 | — | — |
| 1997-09-03 | $13.83 | $28.21 | 45,600 | — | — |
| 1997-09-02 | $13.67 | $27.87 | 11,100 | — | — |
| 1997-08-29 | $13.50 | $27.53 | 16,350 | — | — |
| 1997-08-28 | $13.50 | $27.53 | 29,400 | — | — |
| 1997-08-27 | $13.50 | $27.53 | 28,800 | — | — |
| 1997-08-26 | $13.46 | $27.01 | 28,350 | — | — |
| 1997-08-25 | $13.42 | $26.92 | 14,850 | — | — |
| 1997-08-22 | $13.42 | $26.92 | 4,950 | — | — |
| 1997-08-21 | $13.42 | $26.92 | 6,900 | — | — |
| 1997-08-20 | $13.33 | $26.76 | 15,450 | — | — |
| 1997-08-19 | $13.42 | $26.92 | 19,350 | — | — |
| 1997-08-18 | $13.50 | $27.09 | 99,000 | — | — |
| 1997-08-15 | $13.46 | $27.01 | 12,000 | — | — |
| 1997-08-14 | $13.42 | $26.92 | 17,700 | — | — |
| 1997-08-13 | $13.50 | $27.09 | 21,000 | — | — |
| 1997-08-12 | $13.33 | $26.76 | 25,200 | — | — |
| 1997-08-11 | $13.33 | $26.76 | 17,100 | — | — |
| 1997-08-08 | $13.25 | $26.59 | 34,350 | — | — |
| 1997-08-07 | $13.33 | $26.76 | 10,350 | — | — |
| 1997-08-06 | $13.33 | $26.76 | 13,650 | — | — |
| 1997-08-05 | $13.33 | $26.76 | 13,050 | — | — |
| 1997-08-04 | $13.33 | $26.76 | 7,500 | — | — |
| 1997-08-01 | $13.33 | $26.76 | 30,600 | — | — |
| 1997-07-31 | $13.50 | $27.09 | 42,900 | — | — |
| 1997-07-30 | $13.42 | $26.92 | 3,150 | — | — |
| 1997-07-29 | $13.67 | $27.43 | 15,300 | — | — |
| 1997-07-28 | $13.42 | $26.92 | 35,400 | — | — |
| 1997-07-25 | $13.67 | $27.43 | 20,550 | — | — |
| 1997-07-24 | $13.42 | $26.92 | 2,250 | — | — |
| 1997-07-23 | $13.58 | $27.26 | 28,500 | — | — |
| 1997-07-22 | $13.33 | $26.76 | 69,750 | — | — |
| 1997-07-21 | $13.50 | $27.09 | 20,700 | — | — |
| 1997-07-18 | $13.67 | $27.43 | 4,800 | — | — |
| 1997-07-17 | $13.83 | $27.76 | 27,750 | — | — |
| 1997-07-16 | $13.92 | $27.93 | 29,400 | — | — |
| 1997-07-15 | $14.00 | $28.10 | 39,450 | — | — |
| 1997-07-14 | $13.58 | $27.26 | 41,400 | — | — |
| 1997-07-11 | $13.58 | $27.26 | 5,850 | — | — |
| 1997-07-10 | $13.75 | $27.59 | 10,800 | — | — |
| 1997-07-09 | $13.54 | $27.18 | 28,500 | — | — |
| 1997-07-08 | $13.50 | $27.09 | 18,750 | — | — |
| 1997-07-07 | $13.75 | $27.59 | 24,900 | — | — |
| 1997-07-03 | $13.67 | $27.43 | 4,500 | — | — |
| 1997-07-02 | $13.75 | $27.59 | 26,400 | — | — |
| 1997-07-01 | $13.75 | $27.59 | 6,000 | — | — |
| 1997-06-30 | $13.67 | $27.43 | 70,650 | — | — |
| 1997-06-27 | $13.50 | $27.09 | 21,000 | — | — |
| 1997-06-26 | $13.50 | $27.09 | 14,400 | — | — |
| 1997-06-25 | $13.67 | $27.43 | 21,300 | — | — |
| 1997-06-24 | $13.75 | $27.59 | 16,200 | — | — |
| 1997-06-23 | $13.67 | $27.43 | 29,850 | — | — |
| 1997-06-20 | $13.79 | $27.68 | 56,400 | — | — |
| 1997-06-19 | $13.50 | $27.09 | 10,800 | — | — |
| 1997-06-18 | $13.67 | $27.43 | 17,850 | — | — |
| 1997-06-17 | $14.17 | $28.43 | 30,300 | — | — |
| 1997-06-16 | $13.83 | $27.76 | 23,700 | — | — |
| 1997-06-13 | $13.92 | $27.93 | 33,900 | — | — |
| 1997-06-12 | $13.63 | $27.34 | 11,100 | — | — |
| 1997-06-11 | $13.42 | $26.92 | 31,650 | — | — |
| 1997-06-10 | $13.50 | $27.09 | 26,250 | — | — |
| 1997-06-09 | $13.33 | $26.76 | 8,550 | — | — |
| 1997-06-06 | $13.50 | $27.09 | 25,350 | — | — |
| 1997-06-05 | $13.33 | $26.76 | 23,250 | — | — |
| 1997-06-04 | $13.50 | $27.09 | 38,700 | — | — |
| 1997-06-03 | $13.33 | $26.76 | 4,050 | — | — |
| 1997-06-02 | $13.33 | $26.76 | 5,850 | — | — |
| 1997-05-30 | $13.33 | $26.76 | 6,600 | — | — |
| 1997-05-29 | $13.33 | $26.76 | 45,900 | — | — |
| 1997-05-28 | $13.58 | $27.26 | 63,150 | — | — |
| 1997-05-27 | $13.83 | $27.33 | 7,500 | — | — |
| 1997-05-23 | $13.42 | $26.51 | 7,050 | — | — |
| 1997-05-22 | $13.33 | $26.35 | 9,150 | — | — |
| 1997-05-21 | $13.42 | $26.51 | 31,800 | — | — |
| 1997-05-20 | $13.42 | $26.51 | 12,600 | — | — |
| 1997-05-19 | $13.67 | $27.00 | 7,950 | — | — |
| 1997-05-16 | $13.67 | $27.00 | 24,600 | — | — |
| 1997-05-15 | $13.33 | $26.35 | 18,450 | — | — |
| 1997-05-14 | $13.50 | $26.67 | 23,850 | — | — |
| 1997-05-13 | $13.50 | $26.67 | 25,800 | — | — |
| 1997-05-12 | $13.33 | $26.35 | 21,000 | — | — |
| 1997-05-09 | $13.42 | $26.51 | 6,000 | — | — |
| 1997-05-08 | $13.50 | $26.67 | 9,600 | — | — |
| 1997-05-07 | $13.67 | $27.00 | 24,000 | — | — |
| 1997-05-06 | $13.42 | $26.51 | 18,450 | — | — |
| 1997-05-05 | $13.67 | $27.00 | 6,750 | — | — |
| 1997-05-02 | $13.67 | $27.00 | 13,050 | — | — |
| 1997-05-01 | $13.33 | $26.35 | 22,350 | — | — |
| 1997-04-30 | $13.33 | $26.35 | 13,500 | — | — |
| 1997-04-29 | $14.00 | $27.66 | 52,350 | — | — |
| 1997-04-28 | $13.00 | $25.69 | 9,300 | — | — |
| 1997-04-25 | $13.25 | $26.18 | 12,900 | — | — |
| 1997-04-24 | $13.00 | $25.69 | 10,500 | — | — |
| 1997-04-23 | $13.00 | $25.69 | 30,900 | — | — |
| 1997-04-22 | $13.08 | $25.85 | 37,200 | — | — |
| 1997-04-21 | $13.08 | $25.85 | 2,850 | — | — |
| 1997-04-18 | $13.67 | $27.00 | 18,750 | — | — |
| 1997-04-17 | $13.08 | $25.85 | 8,100 | — | — |
| 1997-04-16 | $13.00 | $25.69 | 11,850 | — | — |
| 1997-04-15 | $13.50 | $26.67 | 54,750 | — | — |
| 1997-04-14 | $13.08 | $25.85 | 30,300 | — | — |
| 1997-04-11 | $13.17 | $26.02 | 35,850 | — | — |
| 1997-04-10 | $13.17 | $26.02 | 31,800 | — | — |
| 1997-04-09 | $13.67 | $27.00 | 37,950 | — | — |
| 1997-04-08 | $13.00 | $25.69 | 20,550 | — | — |
| 1997-04-07 | $13.33 | $26.35 | 6,750 | — | — |
| 1997-04-04 | $13.00 | $25.69 | 3,750 | — | — |
| 1997-04-03 | $13.00 | $25.69 | 21,900 | — | — |
| 1997-04-02 | $13.08 | $25.85 | 12,000 | — | — |
| 1997-04-01 | $13.13 | $25.93 | 33,750 | — | — |
| 1997-03-31 | $13.50 | $26.67 | 29,250 | — | — |
| 1997-03-27 | $13.33 | $26.35 | 40,800 | — | — |
| 1997-03-26 | $13.17 | $26.02 | 39,900 | — | — |
| 1997-03-25 | $13.00 | $25.69 | 12,300 | — | — |
| 1997-03-24 | $13.00 | $25.69 | 13,200 | — | — |
| 1997-03-21 | $13.00 | $25.69 | 17,100 | — | — |
| 1997-03-20 | $13.50 | $26.67 | 33,000 | — | — |
| 1997-03-19 | $13.00 | $25.69 | 19,650 | — | — |
| 1997-03-18 | $13.50 | $26.67 | 21,450 | — | — |
| 1997-03-17 | $13.83 | $27.33 | 15,450 | — | — |
| 1997-03-14 | $13.83 | $27.33 | 26,400 | — | — |
| 1997-03-13 | $13.83 | $27.33 | 45,000 | — | — |
| 1997-03-12 | $13.92 | $27.50 | 44,850 | — | — |
| 1997-03-11 | $14.00 | $27.66 | 66,150 | — | — |
| 1997-03-10 | $14.00 | $27.66 | 1,800 | — | — |
| 1997-03-07 | $14.33 | $28.32 | 82,500 | — | — |
| 1997-03-06 | $14.00 | $27.66 | 30,750 | — | — |
| 1997-03-05 | $14.04 | $27.74 | 9,750 | — | — |
| 1997-03-04 | $14.00 | $27.66 | 7,500 | — | — |
| 1997-03-03 | $14.04 | $27.74 | 18,750 | — | — |
| 1997-02-28 | $14.33 | $28.32 | 18,300 | — | — |
| 1997-02-27 | $14.00 | $27.66 | 14,700 | — | — |
| 1997-02-26 | $14.33 | $28.32 | 56,250 | — | — |
| 1997-02-25 | $14.50 | $28.23 | 15,450 | — | — |
| 1997-02-24 | $14.00 | $27.26 | 10,650 | — | — |
| 1997-02-21 | $14.00 | $27.26 | 31,200 | — | — |
| 1997-02-20 | $13.83 | $26.93 | 27,450 | — | — |
| 1997-02-19 | $14.08 | $27.42 | 21,000 | — | — |
| 1997-02-18 | $14.00 | $27.26 | 29,400 | — | — |
| 1997-02-14 | $14.00 | $27.26 | 27,600 | — | — |
| 1997-02-13 | $14.00 | $27.26 | 43,950 | — | — |
| 1997-02-12 | $13.83 | $26.93 | 20,100 | — | — |
| 1997-02-11 | $13.92 | $27.09 | 116,400 | — | — |
| 1997-02-10 | $14.00 | $27.26 | 15,150 | — | — |
| 1997-02-07 | $14.21 | $27.66 | 54,300 | — | — |
| 1997-02-06 | $13.83 | $26.93 | 9,150 | — | — |
| 1997-02-05 | $13.75 | $26.77 | 36,450 | — | — |
| 1997-02-04 | $13.83 | $26.93 | 9,300 | — | — |
| 1997-02-03 | $13.83 | $26.93 | 30,300 | — | — |
| 1997-01-31 | $14.00 | $27.26 | 13,800 | — | — |
| 1997-01-30 | $14.17 | $27.58 | 23,250 | — | — |
| 1997-01-29 | $13.75 | $26.77 | 11,850 | — | — |
| 1997-01-28 | $13.92 | $27.09 | 42,300 | — | — |
| 1997-01-27 | $13.92 | $27.09 | 10,800 | — | — |
| 1997-01-24 | $13.92 | $27.09 | 40,350 | — | — |
| 1997-01-23 | $14.17 | $27.58 | 41,400 | — | — |
| 1997-01-22 | $13.33 | $25.96 | 31,800 | — | — |
| 1997-01-21 | $13.67 | $26.61 | 43,800 | — | — |
| 1997-01-20 | $13.42 | $26.12 | 15,300 | — | — |
| 1997-01-17 | $13.33 | $25.96 | 14,850 | — | — |
| 1997-01-16 | $13.42 | $26.12 | 39,150 | — | — |
| 1997-01-15 | $13.50 | $26.28 | 20,700 | — | — |
| 1997-01-14 | $13.00 | $25.31 | 41,100 | — | — |
| 1997-01-13 | $12.83 | $24.98 | 20,250 | — | — |
| 1997-01-10 | $13.17 | $25.63 | 44,100 | — | — |
| 1997-01-09 | $13.17 | $25.63 | 47,700 | — | — |
| 1997-01-08 | $13.17 | $25.63 | 32,400 | — | — |
| 1997-01-07 | $12.92 | $25.15 | 35,850 | — | — |
| 1997-01-06 | $13.50 | $26.28 | 33,000 | — | — |
| 1997-01-03 | $13.50 | $26.28 | 40,200 | — | — |
| 1997-01-02 | $13.00 | $25.31 | 38,550 | — | — |