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 | $13.63 | $18.45 | 49,900 | — | — |
| 1997-12-30 | $13.63 | $18.45 | 28,900 | — | — |
| 1997-12-29 | $12.56 | $17.01 | 17,500 | — | — |
| 1997-12-26 | $12.69 | $17.18 | 5,800 | — | — |
| 1997-12-24 | $12.50 | $16.92 | 900 | — | — |
| 1997-12-23 | $12.50 | $16.92 | 12,500 | — | — |
| 1997-12-22 | $12.63 | $17.09 | 28,100 | — | — |
| 1997-12-19 | $13.06 | $17.69 | 36,800 | — | — |
| 1997-12-18 | $13.25 | $17.94 | 6,400 | — | — |
| 1997-12-17 | $13.75 | $18.62 | 8,000 | — | — |
| 1997-12-16 | $13.75 | $18.62 | 28,500 | — | — |
| 1997-12-15 | $12.75 | $17.26 | 26,700 | — | — |
| 1997-12-12 | $14.00 | $18.96 | 30,900 | — | — |
| 1997-12-11 | $15.50 | $20.99 | 7,900 | — | — |
| 1997-12-10 | $16.00 | $21.66 | 10,000 | — | — |
| 1997-12-09 | $16.00 | $21.66 | 494,100 | — | — |
| 1997-12-08 | $16.00 | $21.66 | 23,700 | — | — |
| 1997-12-05 | $16.69 | $22.59 | 62,100 | — | — |
| 1997-12-04 | $17.00 | $23.02 | 239,400 | — | — |
| 1997-12-03 | $16.63 | $22.51 | 12,900 | — | — |
| 1997-12-02 | $16.56 | $22.43 | 28,600 | — | — |
| 1997-12-01 | $16.50 | $22.34 | 18,900 | — | — |
| 1997-11-28 | $16.19 | $21.92 | 9,300 | — | — |
| 1997-11-26 | $15.94 | $21.58 | 34,900 | — | — |
| 1997-11-25 | $16.19 | $21.92 | 14,000 | — | — |
| 1997-11-24 | $16.00 | $21.66 | 45,200 | — | — |
| 1997-11-21 | $16.94 | $22.93 | 36,400 | — | — |
| 1997-11-20 | $16.75 | $22.68 | 32,500 | — | — |
| 1997-11-19 | $16.88 | $22.85 | 55,600 | — | — |
| 1997-11-18 | $16.88 | $22.85 | 63,500 | — | — |
| 1997-11-17 | $16.75 | $22.68 | 9,100 | — | — |
| 1997-11-14 | $16.94 | $22.93 | 100,100 | — | — |
| 1997-11-13 | $17.06 | $23.10 | 123,500 | — | — |
| 1997-11-12 | $17.06 | $23.10 | 59,500 | — | — |
| 1997-11-11 | $16.81 | $22.76 | 8,700 | — | — |
| 1997-11-10 | $16.63 | $22.51 | 31,700 | — | — |
| 1997-11-07 | $16.50 | $22.34 | 29,300 | — | — |
| 1997-11-06 | $16.44 | $22.26 | 17,500 | — | — |
| 1997-11-05 | $16.75 | $22.68 | 30,400 | — | — |
| 1997-11-04 | $16.50 | $22.34 | 35,000 | — | — |
| 1997-11-03 | $17.31 | $23.44 | 60,400 | — | — |
| 1997-10-31 | $16.25 | $22.00 | 57,500 | — | — |
| 1997-10-30 | $16.31 | $22.09 | 85,100 | — | — |
| 1997-10-29 | $16.44 | $22.26 | 19,300 | — | — |
| 1997-10-28 | $16.00 | $21.66 | 79,600 | — | — |
| 1997-10-27 | $16.00 | $21.66 | 88,100 | — | — |
| 1997-10-24 | $16.44 | $22.26 | 45,000 | — | — |
| 1997-10-23 | $16.69 | $22.59 | 68,600 | — | — |
| 1997-10-22 | $16.50 | $22.34 | 34,300 | — | — |
| 1997-10-21 | $16.06 | $21.75 | 56,200 | — | — |
| 1997-10-20 | $16.25 | $22.00 | 83,000 | — | — |
| 1997-10-17 | $15.19 | $20.56 | 25,100 | — | — |
| 1997-10-16 | $15.19 | $20.56 | 48,500 | — | — |
| 1997-10-15 | $15.31 | $20.73 | 57,400 | — | — |
| 1997-10-14 | $15.50 | $20.99 | 4,500 | — | — |
| 1997-10-13 | $15.88 | $21.49 | 26,500 | — | — |
| 1997-10-10 | $15.56 | $21.07 | 12,300 | — | — |
| 1997-10-09 | $16.00 | $21.66 | 99,200 | — | — |
| 1997-10-08 | $16.13 | $21.83 | 19,000 | — | — |
| 1997-10-07 | $16.19 | $21.92 | 14,300 | — | — |
| 1997-10-06 | $16.31 | $22.09 | 3,500 | — | — |
| 1997-10-03 | $16.19 | $21.92 | 14,100 | — | — |
| 1997-10-02 | $16.31 | $22.09 | 7,300 | — | — |
| 1997-10-01 | $16.19 | $21.92 | 6,600 | — | — |
| 1997-09-30 | $16.00 | $21.66 | 44,800 | — | — |
| 1997-09-29 | $15.81 | $21.41 | 4,200 | — | — |
| 1997-09-26 | $15.81 | $21.41 | 11,900 | — | — |
| 1997-09-25 | $15.81 | $21.41 | 7,100 | — | — |
| 1997-09-24 | $15.81 | $21.41 | 7,900 | — | — |
| 1997-09-23 | $15.81 | $21.41 | 24,300 | — | — |
| 1997-09-22 | $15.88 | $21.49 | 16,500 | — | — |
| 1997-09-19 | $15.94 | $21.58 | 23,000 | — | — |
| 1997-09-18 | $15.88 | $21.49 | 19,800 | — | — |
| 1997-09-17 | $15.88 | $21.49 | 33,300 | — | — |
| 1997-09-16 | $15.38 | $20.82 | 22,500 | — | — |
| 1997-09-15 | $15.13 | $20.48 | 15,900 | — | — |
| 1997-09-12 | $15.06 | $20.39 | 27,200 | — | — |
| 1997-09-11 | $15.06 | $20.39 | 19,700 | — | — |
| 1997-09-10 | $15.06 | $20.39 | 9,300 | — | — |
| 1997-09-09 | $15.06 | $20.39 | 45,400 | — | — |
| 1997-09-08 | $15.13 | $20.48 | 39,000 | — | — |
| 1997-09-05 | $14.25 | $19.29 | 22,500 | — | — |
| 1997-09-04 | $14.06 | $19.04 | 17,000 | — | — |
| 1997-09-03 | $13.75 | $18.62 | 25,400 | — | — |
| 1997-09-02 | $13.56 | $18.36 | 44,900 | — | — |
| 1997-08-29 | $13.25 | $17.94 | 36,500 | — | — |
| 1997-08-28 | $13.31 | $18.02 | 25,200 | — | — |
| 1997-08-27 | $13.31 | $18.02 | 54,500 | — | — |
| 1997-08-26 | $12.94 | $17.52 | 29,400 | — | — |
| 1997-08-25 | $12.94 | $17.52 | 29,800 | — | — |
| 1997-08-22 | $12.81 | $17.35 | 49,500 | — | — |
| 1997-08-21 | $12.75 | $17.26 | 34,300 | — | — |
| 1997-08-20 | $12.63 | $17.09 | 35,500 | — | — |
| 1997-08-19 | $12.50 | $16.92 | 10,700 | — | — |
| 1997-08-18 | $12.25 | $16.59 | 25,300 | — | — |
| 1997-08-15 | $12.75 | $17.26 | 4,700 | — | — |
| 1997-08-14 | $12.94 | $17.52 | 5,200 | — | — |
| 1997-08-13 | $12.44 | $16.84 | 18,400 | — | — |
| 1997-08-12 | $12.69 | $17.18 | 8,500 | — | — |
| 1997-08-11 | $12.44 | $16.84 | 28,600 | — | — |
| 1997-08-08 | $13.06 | $17.69 | 8,800 | — | — |
| 1997-08-07 | $13.25 | $17.94 | 21,500 | — | — |
| 1997-08-06 | $13.31 | $18.02 | 12,900 | — | — |
| 1997-08-05 | $13.56 | $18.36 | 23,600 | — | — |
| 1997-08-04 | $13.56 | $18.36 | 15,300 | — | — |
| 1997-08-01 | $13.25 | $17.94 | 10,000 | — | — |
| 1997-07-31 | $13.25 | $17.94 | 10,700 | — | — |
| 1997-07-30 | $13.00 | $17.60 | 9,400 | — | — |
| 1997-07-29 | $12.94 | $17.52 | 12,800 | — | — |
| 1997-07-28 | $12.75 | $17.26 | 9,600 | — | — |
| 1997-07-25 | $13.00 | $17.60 | 10,700 | — | — |
| 1997-07-24 | $13.38 | $18.11 | 18,500 | — | — |
| 1997-07-23 | $13.25 | $17.94 | 9,600 | — | — |
| 1997-07-22 | $13.50 | $18.28 | 9,900 | — | — |
| 1997-07-21 | $13.13 | $17.77 | 13,500 | — | — |
| 1997-07-18 | $13.50 | $18.28 | 5,300 | — | — |
| 1997-07-17 | $13.50 | $18.28 | 8,900 | — | — |
| 1997-07-16 | $13.50 | $18.28 | 11,300 | — | — |
| 1997-07-15 | $14.00 | $18.96 | 13,800 | — | — |
| 1997-07-14 | $14.00 | $18.96 | 13,800 | — | — |
| 1997-07-11 | $14.31 | $19.38 | 4,500 | — | — |
| 1997-07-10 | $14.13 | $19.13 | 12,200 | — | — |
| 1997-07-09 | $14.13 | $19.13 | 22,700 | — | — |
| 1997-07-08 | $13.63 | $18.45 | 19,300 | — | — |
| 1997-07-07 | $13.88 | $18.79 | 11,000 | — | — |
| 1997-07-03 | $14.38 | $19.46 | 5,300 | — | — |
| 1997-07-02 | $14.75 | $19.97 | 19,800 | — | — |
| 1997-07-01 | $14.38 | $19.46 | 8,400 | — | — |
| 1997-06-30 | $14.50 | $19.63 | 32,500 | — | — |
| 1997-06-27 | $14.19 | $19.21 | 12,700 | — | — |
| 1997-06-26 | $14.38 | $19.46 | 16,100 | — | — |
| 1997-06-25 | $14.00 | $18.96 | 48,100 | — | — |
| 1997-06-24 | $13.75 | $18.62 | 14,100 | — | — |
| 1997-06-23 | $13.63 | $18.45 | 12,000 | — | — |
| 1997-06-20 | $13.38 | $18.11 | 39,200 | — | — |
| 1997-06-19 | $13.88 | $18.79 | 11,500 | — | — |
| 1997-06-18 | $13.88 | $18.79 | 7,900 | — | — |
| 1997-06-17 | $13.63 | $18.45 | 13,900 | — | — |
| 1997-06-16 | $13.75 | $18.62 | 8,500 | — | — |
| 1997-06-13 | $13.75 | $18.62 | 33,600 | — | — |
| 1997-06-12 | $13.88 | $18.79 | 133,400 | — | — |
| 1997-06-11 | $12.88 | $17.43 | 39,100 | — | — |
| 1997-06-10 | $12.63 | $17.09 | 13,200 | — | — |
| 1997-06-09 | $12.75 | $17.26 | 9,300 | — | — |
| 1997-06-06 | $12.63 | $17.09 | 4,100 | — | — |
| 1997-06-05 | $12.75 | $17.26 | 8,400 | — | — |
| 1997-06-04 | $12.88 | $17.43 | 25,700 | — | — |
| 1997-06-03 | $13.25 | $17.94 | 16,000 | — | — |
| 1997-06-02 | $12.88 | $17.43 | 34,900 | — | — |
| 1997-05-30 | $12.75 | $17.26 | 7,700 | — | — |
| 1997-05-29 | $12.63 | $17.09 | 9,600 | — | — |
| 1997-05-28 | $12.38 | $16.76 | 25,500 | — | — |
| 1997-05-27 | $12.25 | $16.59 | 10,300 | — | — |
| 1997-05-23 | $12.38 | $16.76 | 3,200 | — | — |
| 1997-05-22 | $12.50 | $16.92 | 7,200 | — | — |
| 1997-05-21 | $12.88 | $17.43 | 12,000 | — | — |
| 1997-05-20 | $12.88 | $17.43 | 9,100 | — | — |
| 1997-05-19 | $12.88 | $17.43 | 5,200 | — | — |
| 1997-05-16 | $12.88 | $17.43 | 39,600 | — | — |
| 1997-05-15 | $12.75 | $17.26 | 22,300 | — | — |
| 1997-05-14 | $12.50 | $16.92 | 23,400 | — | — |
| 1997-05-13 | $12.63 | $17.09 | 64,800 | — | — |
| 1997-05-12 | $13.00 | $17.60 | 78,400 | — | — |
| 1997-05-09 | $12.50 | $16.92 | 20,200 | — | — |
| 1997-05-08 | $12.38 | $16.76 | 26,300 | — | — |
| 1997-05-07 | $12.00 | $16.25 | 43,600 | — | — |
| 1997-05-06 | $11.88 | $16.08 | 37,300 | — | — |
| 1997-05-05 | $12.00 | $16.25 | 72,900 | — | — |
| 1997-05-02 | $11.63 | $15.74 | 114,100 | — | — |
| 1997-05-01 | $9.50 | $12.86 | 22,000 | — | — |
| 1997-04-30 | $9.50 | $12.86 | 8,500 | — | — |
| 1997-04-29 | $9.63 | $13.03 | 7,200 | — | — |
| 1997-04-28 | $9.63 | $13.03 | 6,700 | — | — |
| 1997-04-25 | $9.50 | $12.86 | 8,700 | — | — |
| 1997-04-24 | $9.38 | $12.69 | 4,100 | — | — |
| 1997-04-23 | $9.63 | $13.03 | 4,400 | — | — |
| 1997-04-22 | $9.63 | $13.03 | 30,900 | — | — |
| 1997-04-21 | $9.63 | $13.03 | 16,100 | — | — |
| 1997-04-18 | $9.75 | $13.20 | 1,400 | — | — |
| 1997-04-17 | $9.88 | $13.37 | 3,400 | — | — |
| 1997-04-16 | $9.75 | $13.20 | 6,000 | — | — |
| 1997-04-15 | $9.75 | $13.20 | 4,200 | — | — |
| 1997-04-14 | $9.88 | $13.37 | 6,000 | — | — |
| 1997-04-11 | $9.88 | $13.37 | 17,600 | — | — |
| 1997-04-10 | $10.25 | $13.88 | 6,200 | — | — |
| 1997-04-09 | $10.13 | $13.71 | 26,500 | — | — |
| 1997-04-08 | $10.00 | $13.54 | 15,800 | — | — |
| 1997-04-07 | $10.00 | $13.54 | 6,300 | — | — |
| 1997-04-04 | $9.88 | $13.37 | 16,400 | — | — |
| 1997-04-03 | $9.88 | $13.37 | 8,300 | — | — |
| 1997-04-02 | $10.13 | $13.71 | 12,300 | — | — |
| 1997-04-01 | $10.25 | $13.88 | 16,000 | — | — |
| 1997-03-31 | $10.00 | $13.54 | 12,700 | — | — |
| 1997-03-27 | $10.25 | $13.88 | 15,500 | — | — |
| 1997-03-26 | $10.88 | $14.72 | 4,000 | — | — |
| 1997-03-25 | $10.75 | $14.56 | 21,500 | — | — |
| 1997-03-24 | $10.88 | $14.72 | 11,300 | — | — |
| 1997-03-21 | $11.00 | $14.89 | 11,000 | — | — |
| 1997-03-20 | $10.88 | $14.72 | 4,100 | — | — |
| 1997-03-19 | $11.00 | $14.89 | 33,200 | — | — |
| 1997-03-18 | $11.13 | $15.06 | 7,600 | — | — |
| 1997-03-17 | $11.38 | $15.40 | 9,600 | — | — |
| 1997-03-14 | $11.75 | $15.91 | 48,200 | — | — |
| 1997-03-13 | $11.13 | $15.06 | 33,100 | — | — |
| 1997-03-12 | $10.75 | $14.56 | 40,900 | — | — |
| 1997-03-11 | $10.25 | $13.88 | 82,800 | — | — |
| 1997-03-10 | $10.75 | $14.56 | 10,100 | — | — |
| 1997-03-07 | $11.13 | $15.06 | 16,500 | — | — |
| 1997-03-06 | $11.13 | $15.06 | 25,300 | — | — |
| 1997-03-05 | $11.63 | $15.74 | 9,400 | — | — |
| 1997-03-04 | $11.75 | $15.91 | 7,000 | — | — |
| 1997-03-03 | $11.63 | $15.74 | 14,500 | — | — |
| 1997-02-28 | $11.38 | $15.40 | 3,600 | — | — |
| 1997-02-27 | $11.50 | $15.57 | 19,300 | — | — |
| 1997-02-26 | $11.25 | $15.23 | 11,500 | — | — |
| 1997-02-25 | $11.25 | $15.23 | 9,700 | — | — |
| 1997-02-24 | $11.50 | $15.57 | 18,400 | — | — |
| 1997-02-21 | $11.63 | $15.74 | 5,100 | — | — |
| 1997-02-20 | $11.88 | $16.08 | 34,900 | — | — |
| 1997-02-19 | $11.88 | $16.08 | 12,400 | — | — |
| 1997-02-18 | $12.00 | $16.25 | 26,100 | — | — |
| 1997-02-14 | $11.88 | $16.08 | 47,000 | — | — |
| 1997-02-13 | $11.88 | $16.08 | 4,500 | — | — |
| 1997-02-12 | $11.88 | $16.08 | 3,300 | — | — |
| 1997-02-11 | $11.88 | $16.08 | 3,600 | — | — |
| 1997-02-10 | $12.00 | $16.25 | 12,600 | — | — |
| 1997-02-07 | $12.00 | $16.25 | 12,200 | — | — |
| 1997-02-06 | $12.00 | $16.25 | 24,000 | — | — |
| 1997-02-05 | $12.00 | $16.25 | 34,900 | — | — |
| 1997-02-04 | $12.13 | $16.42 | 14,400 | — | — |
| 1997-02-03 | $12.00 | $16.25 | 24,600 | — | — |
| 1997-01-31 | $12.00 | $16.25 | 27,700 | — | — |
| 1997-01-30 | $12.00 | $16.25 | 24,000 | — | — |
| 1997-01-29 | $11.75 | $15.91 | 15,200 | — | — |
| 1997-01-28 | $11.63 | $15.74 | 5,900 | — | — |
| 1997-01-27 | $11.38 | $15.40 | 4,600 | — | — |
| 1997-01-24 | $11.63 | $15.74 | 33,100 | — | — |
| 1997-01-23 | $12.75 | $17.26 | 20,700 | — | — |
| 1997-01-22 | $12.50 | $16.92 | 29,900 | — | — |
| 1997-01-21 | $13.00 | $17.60 | 28,400 | — | — |
| 1997-01-20 | $13.13 | $17.77 | 13,900 | — | — |
| 1997-01-17 | $13.00 | $17.60 | 40,500 | — | — |
| 1997-01-16 | $12.88 | $17.43 | 23,300 | — | — |
| 1997-01-15 | $13.13 | $17.77 | 69,100 | — | — |
| 1997-01-14 | $13.13 | $17.77 | 82,100 | — | — |
| 1997-01-13 | $12.63 | $17.09 | 117,400 | — | — |
| 1997-01-10 | $12.25 | $16.59 | 57,600 | — | — |
| 1997-01-09 | $12.00 | $16.25 | 106,000 | — | — |
| 1997-01-08 | $11.50 | $15.57 | 37,900 | — | — |
| 1997-01-07 | $11.50 | $15.57 | 5,800 | — | — |
| 1997-01-06 | $11.63 | $15.74 | 41,600 | — | — |
| 1997-01-03 | $11.13 | $15.06 | 20,000 | — | — |
| 1997-01-02 | $10.88 | $14.72 | 16,700 | — | — |