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 | $12.08 | $13.41 | 1,982,000 | — | — |
| 1997-12-30 | $11.70 | $13.00 | 1,510,800 | — | — |
| 1997-12-29 | $11.59 | $12.87 | 1,727,200 | — | — |
| 1997-12-26 | $11.56 | $12.81 | 312,000 | — | — |
| 1997-12-24 | $11.70 | $12.97 | 366,000 | — | — |
| 1997-12-23 | $11.75 | $13.02 | 2,308,800 | — | — |
| 1997-12-22 | $11.83 | $13.11 | 1,327,600 | — | — |
| 1997-12-19 | $12.05 | $13.35 | 1,984,800 | — | — |
| 1997-12-18 | $12.19 | $13.50 | 1,520,000 | — | — |
| 1997-12-17 | $12.42 | $13.76 | 1,652,000 | — | — |
| 1997-12-16 | $12.05 | $13.35 | 676,000 | — | — |
| 1997-12-15 | $12.13 | $13.44 | 1,756,400 | — | — |
| 1997-12-12 | $11.73 | $13.00 | 1,414,400 | — | — |
| 1997-12-11 | $11.95 | $13.25 | 2,032,000 | — | — |
| 1997-12-10 | $12.39 | $13.73 | 2,239,600 | — | — |
| 1997-12-09 | $12.56 | $13.92 | 890,400 | — | — |
| 1997-12-08 | $12.56 | $13.92 | 1,384,800 | — | — |
| 1997-12-05 | $12.58 | $13.94 | 1,118,800 | — | — |
| 1997-12-04 | $12.52 | $13.87 | 2,077,600 | — | — |
| 1997-12-03 | $12.58 | $13.94 | 1,249,600 | — | — |
| 1997-12-02 | $12.58 | $13.94 | 1,491,600 | — | — |
| 1997-12-01 | $12.98 | $14.39 | 1,960,000 | — | — |
| 1997-11-28 | $12.50 | $13.85 | 722,800 | — | — |
| 1997-11-26 | $12.39 | $13.73 | 1,340,800 | — | — |
| 1997-11-25 | $12.23 | $13.56 | 2,765,600 | — | — |
| 1997-11-24 | $12.25 | $13.57 | 902,000 | — | — |
| 1997-11-21 | $12.39 | $13.73 | 1,442,800 | — | — |
| 1997-11-20 | $12.38 | $13.71 | 1,283,600 | — | — |
| 1997-11-19 | $12.42 | $13.76 | 1,205,600 | — | — |
| 1997-11-18 | $12.31 | $13.64 | 2,004,000 | — | — |
| 1997-11-17 | $12.48 | $13.83 | 771,200 | — | — |
| 1997-11-14 | $12.41 | $13.75 | 1,286,800 | — | — |
| 1997-11-13 | $12.00 | $13.30 | 2,841,600 | — | — |
| 1997-11-12 | $12.19 | $13.50 | 1,779,200 | — | — |
| 1997-11-11 | $12.53 | $13.89 | 647,600 | — | — |
| 1997-11-10 | $12.52 | $13.87 | 1,089,200 | — | — |
| 1997-11-07 | $12.53 | $13.89 | 785,600 | — | — |
| 1997-11-06 | $12.89 | $14.28 | 1,278,000 | — | — |
| 1997-11-05 | $12.97 | $14.37 | 2,142,800 | — | — |
| 1997-11-04 | $13.34 | $14.79 | 1,676,800 | — | — |
| 1997-11-03 | $13.25 | $14.68 | 2,652,800 | — | — |
| 1997-10-31 | $13.06 | $14.47 | 1,625,200 | — | — |
| 1997-10-30 | $13.09 | $14.51 | 1,056,000 | — | — |
| 1997-10-29 | $13.03 | $14.44 | 1,586,000 | — | — |
| 1997-10-28 | $13.13 | $14.54 | 2,782,800 | — | — |
| 1997-10-27 | $12.75 | $14.13 | 1,073,200 | — | — |
| 1997-10-24 | $13.77 | $15.25 | 1,086,000 | — | — |
| 1997-10-23 | $13.56 | $15.03 | 1,086,000 | — | — |
| 1997-10-22 | $14.27 | $15.81 | 1,018,000 | — | — |
| 1997-10-21 | $13.92 | $15.43 | 1,063,600 | — | — |
| 1997-10-20 | $13.55 | $15.01 | 1,146,000 | — | — |
| 1997-10-17 | $13.58 | $15.05 | 1,290,000 | — | — |
| 1997-10-16 | $13.56 | $15.03 | 1,334,000 | — | — |
| 1997-10-15 | $13.75 | $15.24 | 1,412,800 | — | — |
| 1997-10-14 | $13.52 | $14.98 | 1,825,600 | — | — |
| 1997-10-13 | $13.23 | $14.66 | 663,200 | — | — |
| 1997-10-10 | $13.08 | $14.49 | 1,100,800 | — | — |
| 1997-10-09 | $13.20 | $14.63 | 1,380,000 | — | — |
| 1997-10-08 | $13.34 | $14.79 | 1,861,600 | — | — |
| 1997-10-07 | $13.36 | $14.80 | 1,510,000 | — | — |
| 1997-10-06 | $13.09 | $14.51 | 848,400 | — | — |
| 1997-10-03 | $13.22 | $14.65 | 1,936,800 | — | — |
| 1997-10-02 | $13.00 | $14.41 | 870,400 | — | — |
| 1997-10-01 | $13.16 | $14.58 | 3,022,400 | — | — |
| 1997-09-30 | $13.17 | $14.60 | 4,008,800 | — | — |
| 1997-09-29 | $13.66 | $15.13 | 2,182,400 | — | — |
| 1997-09-26 | $13.72 | $15.20 | 2,763,600 | — | — |
| 1997-09-25 | $14.06 | $15.55 | 1,865,600 | — | — |
| 1997-09-24 | $14.41 | $15.93 | 846,400 | — | — |
| 1997-09-23 | $14.88 | $16.45 | 790,400 | — | — |
| 1997-09-22 | $15.11 | $16.71 | 1,259,600 | — | — |
| 1997-09-19 | $15.20 | $16.82 | 1,058,400 | — | — |
| 1997-09-18 | $14.97 | $16.56 | 725,600 | — | — |
| 1997-09-17 | $15.06 | $16.66 | 593,600 | — | — |
| 1997-09-16 | $15.05 | $16.64 | 974,000 | — | — |
| 1997-09-15 | $14.81 | $16.38 | 641,200 | — | — |
| 1997-09-12 | $15.00 | $16.59 | 734,800 | — | — |
| 1997-09-11 | $15.00 | $16.59 | 708,800 | — | — |
| 1997-09-10 | $14.94 | $16.52 | 532,000 | — | — |
| 1997-09-09 | $14.98 | $16.57 | 1,404,000 | — | — |
| 1997-09-08 | $14.88 | $16.45 | 1,232,000 | — | — |
| 1997-09-05 | $14.91 | $16.49 | 976,800 | — | — |
| 1997-09-04 | $14.72 | $16.28 | 1,280,400 | — | — |
| 1997-09-03 | $14.52 | $16.06 | 837,600 | — | — |
| 1997-09-02 | $14.50 | $16.04 | 1,170,400 | — | — |
| 1997-08-29 | $14.17 | $15.68 | 428,000 | — | — |
| 1997-08-28 | $14.39 | $15.92 | 900,800 | — | — |
| 1997-08-27 | $14.39 | $15.92 | 680,000 | — | — |
| 1997-08-26 | $14.44 | $15.97 | 1,402,800 | — | — |
| 1997-08-25 | $14.34 | $15.87 | 2,497,600 | — | — |
| 1997-08-22 | $14.47 | $16.00 | 1,245,600 | — | — |
| 1997-08-21 | $14.58 | $16.13 | 826,000 | — | — |
| 1997-08-20 | $14.91 | $16.49 | 513,600 | — | — |
| 1997-08-19 | $14.64 | $16.19 | 980,000 | — | — |
| 1997-08-18 | $14.77 | $16.33 | 1,135,600 | — | — |
| 1997-08-15 | $14.97 | $16.56 | 1,162,000 | — | — |
| 1997-08-14 | $15.06 | $16.66 | 714,800 | — | — |
| 1997-08-13 | $14.92 | $16.51 | 716,400 | — | — |
| 1997-08-12 | $14.81 | $16.38 | 947,600 | — | — |
| 1997-08-11 | $15.03 | $16.63 | 1,044,400 | — | — |
| 1997-08-08 | $14.91 | $16.49 | 968,000 | — | — |
| 1997-08-07 | $15.44 | $17.08 | 1,170,800 | — | — |
| 1997-08-06 | $15.50 | $17.14 | 688,400 | — | — |
| 1997-08-05 | $15.58 | $17.23 | 531,200 | — | — |
| 1997-08-04 | $15.41 | $17.04 | 1,428,800 | — | — |
| 1997-08-01 | $15.30 | $16.92 | 1,141,200 | — | — |
| 1997-07-31 | $15.52 | $17.16 | 2,020,400 | — | — |
| 1997-07-30 | $15.06 | $16.66 | 1,222,000 | — | — |
| 1997-07-29 | $14.64 | $16.19 | 898,400 | — | — |
| 1997-07-28 | $14.64 | $16.19 | 864,000 | — | — |
| 1997-07-25 | $14.70 | $16.26 | 762,000 | — | — |
| 1997-07-24 | $14.69 | $16.25 | 982,400 | — | — |
| 1997-07-23 | $14.44 | $15.97 | 1,099,200 | — | — |
| 1997-07-22 | $14.50 | $16.04 | 1,302,000 | — | — |
| 1997-07-21 | $14.42 | $15.95 | 309,200 | — | — |
| 1997-07-18 | $14.69 | $16.25 | 743,600 | — | — |
| 1997-07-17 | $14.88 | $16.45 | 959,200 | — | — |
| 1997-07-16 | $14.86 | $16.44 | 1,074,400 | — | — |
| 1997-07-15 | $14.69 | $16.25 | 828,000 | — | — |
| 1997-07-14 | $14.58 | $16.13 | 279,200 | — | — |
| 1997-07-11 | $14.58 | $16.13 | 376,800 | — | — |
| 1997-07-10 | $14.73 | $16.30 | 821,200 | — | — |
| 1997-07-09 | $14.41 | $15.93 | 1,059,600 | — | — |
| 1997-07-08 | $14.73 | $16.30 | 1,336,800 | — | — |
| 1997-07-07 | $14.34 | $15.87 | 840,800 | — | — |
| 1997-07-03 | $14.31 | $15.83 | 813,200 | — | — |
| 1997-07-02 | $14.45 | $15.99 | 829,200 | — | — |
| 1997-07-01 | $14.44 | $15.97 | 848,400 | — | — |
| 1997-06-30 | $14.13 | $15.62 | 994,000 | — | — |
| 1997-06-27 | $14.39 | $15.92 | 853,200 | — | — |
| 1997-06-26 | $14.38 | $15.90 | 1,226,400 | — | — |
| 1997-06-25 | $14.30 | $15.79 | 1,317,200 | — | — |
| 1997-06-24 | $14.44 | $15.94 | 1,452,000 | — | — |
| 1997-06-23 | $14.38 | $15.87 | 1,161,200 | — | — |
| 1997-06-20 | $14.41 | $15.91 | 1,056,000 | — | — |
| 1997-06-19 | $14.34 | $15.84 | 903,200 | — | — |
| 1997-06-18 | $14.19 | $15.67 | 949,200 | — | — |
| 1997-06-17 | $14.44 | $15.94 | 1,224,800 | — | — |
| 1997-06-16 | $14.22 | $15.70 | 1,275,600 | — | — |
| 1997-06-13 | $14.50 | $16.01 | 581,200 | — | — |
| 1997-06-12 | $14.50 | $16.01 | 828,800 | — | — |
| 1997-06-11 | $14.72 | $16.25 | 605,200 | — | — |
| 1997-06-10 | $14.25 | $15.73 | 980,000 | — | — |
| 1997-06-09 | $14.56 | $16.08 | 418,000 | — | — |
| 1997-06-06 | $14.56 | $16.08 | 1,135,200 | — | — |
| 1997-06-05 | $14.44 | $15.94 | 967,600 | — | — |
| 1997-06-04 | $14.31 | $15.80 | 978,800 | — | — |
| 1997-06-03 | $14.44 | $15.94 | 1,229,600 | — | — |
| 1997-06-02 | $14.66 | $16.18 | 1,558,800 | — | — |
| 1997-05-30 | $14.75 | $16.29 | 1,949,600 | — | — |
| 1997-05-29 | $14.63 | $16.15 | 1,008,800 | — | — |
| 1997-05-28 | $14.41 | $15.91 | 586,000 | — | — |
| 1997-05-27 | $14.50 | $16.01 | 558,000 | — | — |
| 1997-05-23 | $14.34 | $15.84 | 1,018,400 | — | — |
| 1997-05-22 | $14.06 | $15.53 | 636,000 | — | — |
| 1997-05-21 | $14.09 | $15.56 | 727,200 | — | — |
| 1997-05-20 | $14.16 | $15.63 | 850,800 | — | — |
| 1997-05-19 | $14.25 | $15.73 | 452,400 | — | — |
| 1997-05-16 | $14.03 | $15.49 | 1,120,400 | — | — |
| 1997-05-15 | $14.22 | $15.70 | 980,000 | — | — |
| 1997-05-14 | $14.13 | $15.60 | 1,041,200 | — | — |
| 1997-05-13 | $14.22 | $15.70 | 1,408,800 | — | — |
| 1997-05-12 | $14.25 | $15.73 | 1,608,000 | — | — |
| 1997-05-09 | $13.78 | $15.22 | 1,929,600 | — | — |
| 1997-05-08 | $14.03 | $15.49 | 2,322,400 | — | — |
| 1997-05-07 | $13.53 | $14.94 | 1,897,200 | — | — |
| 1997-05-06 | $13.59 | $15.01 | 1,391,200 | — | — |
| 1997-05-05 | $13.31 | $14.70 | 1,548,800 | — | — |
| 1997-05-02 | $12.91 | $14.25 | 1,205,200 | — | — |
| 1997-05-01 | $12.66 | $13.97 | 1,457,200 | — | — |
| 1997-04-30 | $12.47 | $13.77 | 1,888,400 | — | — |
| 1997-04-29 | $12.38 | $13.66 | 1,492,000 | — | — |
| 1997-04-28 | $11.94 | $13.18 | 571,200 | — | — |
| 1997-04-25 | $11.69 | $12.91 | 687,600 | — | — |
| 1997-04-24 | $12.09 | $13.35 | 1,520,000 | — | — |
| 1997-04-23 | $11.78 | $13.01 | 652,400 | — | — |
| 1997-04-22 | $12.03 | $13.28 | 690,800 | — | — |
| 1997-04-21 | $11.72 | $12.94 | 528,000 | — | — |
| 1997-04-18 | $11.72 | $12.94 | 609,200 | — | — |
| 1997-04-17 | $11.72 | $12.94 | 512,400 | — | — |
| 1997-04-16 | $11.63 | $12.84 | 951,200 | — | — |
| 1997-04-15 | $11.31 | $12.49 | 806,400 | — | — |
| 1997-04-14 | $11.47 | $12.66 | 616,000 | — | — |
| 1997-04-11 | $11.41 | $12.59 | 665,200 | — | — |
| 1997-04-10 | $11.63 | $12.84 | 446,800 | — | — |
| 1997-04-09 | $11.50 | $12.70 | 579,200 | — | — |
| 1997-04-08 | $11.59 | $12.80 | 383,600 | — | — |
| 1997-04-07 | $11.63 | $12.84 | 614,800 | — | — |
| 1997-04-04 | $11.56 | $12.77 | 774,000 | — | — |
| 1997-04-03 | $11.53 | $12.73 | 519,600 | — | — |
| 1997-04-02 | $11.53 | $12.73 | 1,427,600 | — | — |
| 1997-04-01 | $11.53 | $12.73 | 816,400 | — | — |
| 1997-03-31 | $11.44 | $12.63 | 1,551,200 | — | — |
| 1997-03-27 | $11.69 | $12.91 | 855,200 | — | — |
| 1997-03-26 | $11.75 | $12.97 | 2,914,000 | — | — |
| 1997-03-25 | $11.72 | $12.91 | 4,165,200 | — | — |
| 1997-03-24 | $12.41 | $13.67 | 908,000 | — | — |
| 1997-03-21 | $12.22 | $13.46 | 2,103,600 | — | — |
| 1997-03-20 | $12.09 | $13.33 | 1,912,800 | — | — |
| 1997-03-19 | $12.06 | $13.29 | 1,477,200 | — | — |
| 1997-03-18 | $12.09 | $13.33 | 753,200 | — | — |
| 1997-03-17 | $12.13 | $13.36 | 1,063,200 | — | — |
| 1997-03-14 | $11.97 | $13.19 | 981,600 | — | — |
| 1997-03-13 | $11.94 | $13.15 | 733,200 | — | — |
| 1997-03-12 | $12.19 | $13.43 | 1,937,200 | — | — |
| 1997-03-11 | $12.19 | $13.43 | 3,676,000 | — | — |
| 1997-03-10 | $11.84 | $13.05 | 1,342,400 | — | — |
| 1997-03-07 | $11.91 | $13.12 | 1,157,200 | — | — |
| 1997-03-06 | $11.94 | $13.15 | 1,632,400 | — | — |
| 1997-03-05 | $12.25 | $13.50 | 1,403,600 | — | — |
| 1997-03-04 | $12.31 | $13.57 | 990,000 | — | — |
| 1997-03-03 | $12.13 | $13.36 | 1,000,800 | — | — |
| 1997-02-28 | $12.03 | $13.26 | 1,521,200 | — | — |
| 1997-02-27 | $12.00 | $13.22 | 849,200 | — | — |
| 1997-02-26 | $11.88 | $13.08 | 1,117,600 | — | — |
| 1997-02-25 | $12.09 | $13.33 | 1,198,800 | — | — |
| 1997-02-24 | $11.84 | $13.05 | 2,681,600 | — | — |
| 1997-02-21 | $11.94 | $13.15 | 1,741,600 | — | — |
| 1997-02-20 | $11.78 | $12.98 | 1,270,400 | — | — |
| 1997-02-19 | $11.72 | $12.91 | 2,610,400 | — | — |
| 1997-02-18 | $11.91 | $13.12 | 2,152,400 | — | — |
| 1997-02-14 | $12.00 | $13.22 | 2,697,600 | — | — |
| 1997-02-13 | $12.25 | $13.50 | 1,522,000 | — | — |
| 1997-02-12 | $12.47 | $13.74 | 853,200 | — | — |
| 1997-02-11 | $12.25 | $13.50 | 1,154,400 | — | — |
| 1997-02-10 | $12.59 | $13.88 | 1,141,200 | — | — |
| 1997-02-07 | $12.25 | $13.50 | 2,438,400 | — | — |
| 1997-02-06 | $12.31 | $13.57 | 1,356,800 | — | — |
| 1997-02-05 | $12.59 | $13.88 | 939,600 | — | — |
| 1997-02-04 | $12.81 | $14.12 | 1,906,800 | — | — |
| 1997-02-03 | $12.56 | $13.84 | 1,878,400 | — | — |
| 1997-01-31 | $13.00 | $14.32 | 1,168,800 | — | — |
| 1997-01-30 | $13.13 | $14.46 | 1,066,800 | — | — |
| 1997-01-29 | $13.00 | $14.32 | 1,798,400 | — | — |
| 1997-01-28 | $13.09 | $14.43 | 1,394,000 | — | — |
| 1997-01-27 | $13.16 | $14.50 | 672,000 | — | — |
| 1997-01-24 | $13.38 | $14.74 | 747,200 | — | — |
| 1997-01-23 | $13.28 | $14.63 | 1,012,400 | — | — |
| 1997-01-22 | $13.28 | $14.63 | 544,000 | — | — |
| 1997-01-21 | $13.31 | $14.67 | 753,600 | — | — |
| 1997-01-20 | $13.38 | $14.74 | 654,000 | — | — |
| 1997-01-17 | $13.69 | $15.08 | 641,600 | — | — |
| 1997-01-16 | $13.56 | $14.94 | 1,057,600 | — | — |
| 1997-01-15 | $13.72 | $15.12 | 1,098,000 | — | — |
| 1997-01-14 | $13.78 | $15.18 | 848,400 | — | — |
| 1997-01-13 | $13.63 | $15.01 | 740,400 | — | — |
| 1997-01-10 | $13.66 | $15.05 | 1,021,600 | — | — |
| 1997-01-09 | $13.72 | $15.12 | 1,111,200 | — | — |
| 1997-01-08 | $13.59 | $14.98 | 2,187,600 | — | — |
| 1997-01-07 | $13.16 | $14.50 | 1,068,800 | — | — |
| 1997-01-06 | $13.03 | $14.36 | 1,052,000 | — | — |
| 1997-01-03 | $13.03 | $14.36 | 1,034,400 | — | — |
| 1997-01-02 | $12.88 | $14.19 | 663,200 | — | — |