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
- 1982-10-06 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 | $17.44 | $18.08 | 6,500 | — | — |
| 1997-12-30 | $17.50 | $18.15 | 5,800 | — | — |
| 1997-12-29 | $17.38 | $18.02 | 1,400 | — | — |
| 1997-12-26 | $17.50 | $18.15 | 8,100 | — | — |
| 1997-12-24 | $17.50 | $18.15 | 2,600 | — | — |
| 1997-12-23 | $17.69 | $18.34 | 20,700 | — | — |
| 1997-12-22 | $17.75 | $18.41 | 2,500 | — | — |
| 1997-12-19 | $17.63 | $18.28 | 2,100 | — | — |
| 1997-12-18 | $17.88 | $18.54 | 3,400 | — | — |
| 1997-12-17 | $17.88 | $18.54 | 4,000 | — | — |
| 1997-12-16 | $17.69 | $18.34 | 4,600 | — | — |
| 1997-12-15 | $17.63 | $18.28 | 3,400 | — | — |
| 1997-12-12 | $17.88 | $18.54 | 3,000 | — | — |
| 1997-12-11 | $17.75 | $18.41 | 6,800 | — | — |
| 1997-12-10 | $17.75 | $18.41 | 1,400 | — | — |
| 1997-12-09 | $18.13 | $18.80 | 0 | — | — |
| 1997-12-08 | $18.13 | $18.80 | 6,500 | — | — |
| 1997-12-05 | $18.13 | $18.80 | 3,900 | — | — |
| 1997-12-04 | $18.38 | $19.06 | 7,100 | — | — |
| 1997-12-03 | $18.13 | $18.80 | 7,200 | — | — |
| 1997-12-02 | $18.00 | $18.67 | 4,600 | — | — |
| 1997-12-01 | $18.00 | $18.67 | 2,000 | — | — |
| 1997-11-28 | $18.00 | $18.67 | 3,200 | — | — |
| 1997-11-26 | $17.75 | $18.41 | 3,900 | — | — |
| 1997-11-25 | $18.00 | $18.67 | 12,900 | — | — |
| 1997-11-24 | $18.38 | $19.06 | 17,400 | — | — |
| 1997-11-21 | $18.88 | $19.57 | 6,300 | — | — |
| 1997-11-20 | $19.38 | $20.09 | 10,900 | — | — |
| 1997-11-19 | $18.38 | $19.06 | 600 | — | — |
| 1997-11-18 | $18.25 | $18.93 | 2,800 | — | — |
| 1997-11-17 | $18.13 | $18.80 | 1,700 | — | — |
| 1997-11-14 | $17.88 | $18.54 | 800 | — | — |
| 1997-11-13 | $17.75 | $18.41 | 18,500 | — | — |
| 1997-11-12 | $18.13 | $18.80 | 700 | — | — |
| 1997-11-11 | $18.38 | $19.06 | 9,900 | — | — |
| 1997-11-10 | $18.19 | $18.86 | 9,800 | — | — |
| 1997-11-07 | $18.19 | $18.86 | 17,600 | — | — |
| 1997-11-06 | $18.38 | $19.06 | 8,700 | — | — |
| 1997-11-05 | $18.38 | $19.06 | 36,400 | — | — |
| 1997-11-04 | $19.19 | $19.84 | 2,700 | — | — |
| 1997-11-03 | $19.25 | $19.90 | 4,800 | — | — |
| 1997-10-31 | $19.06 | $19.71 | 7,800 | — | — |
| 1997-10-30 | $19.13 | $19.77 | 2,000 | — | — |
| 1997-10-29 | $19.50 | $20.16 | 8,600 | — | — |
| 1997-10-28 | $19.25 | $19.90 | 23,900 | — | — |
| 1997-10-27 | $19.00 | $19.64 | 5,900 | — | — |
| 1997-10-24 | $20.50 | $21.19 | 18,100 | — | — |
| 1997-10-23 | $20.75 | $21.45 | 9,800 | — | — |
| 1997-10-22 | $21.06 | $21.78 | 7,000 | — | — |
| 1997-10-21 | $21.06 | $21.78 | 8,900 | — | — |
| 1997-10-20 | $21.50 | $22.23 | 8,500 | — | — |
| 1997-10-17 | $20.88 | $21.58 | 8,000 | — | — |
| 1997-10-16 | $21.25 | $21.97 | 1,500 | — | — |
| 1997-10-15 | $21.00 | $21.71 | 2,200 | — | — |
| 1997-10-14 | $20.88 | $21.58 | 5,800 | — | — |
| 1997-10-13 | $21.38 | $22.10 | 5,100 | — | — |
| 1997-10-10 | $21.00 | $21.71 | 17,300 | — | — |
| 1997-10-09 | $20.25 | $20.94 | 16,200 | — | — |
| 1997-10-08 | $19.88 | $20.55 | 11,000 | — | — |
| 1997-10-07 | $19.81 | $20.48 | 6,900 | — | — |
| 1997-10-06 | $19.75 | $20.42 | 11,600 | — | — |
| 1997-10-03 | $19.63 | $20.29 | 21,100 | — | — |
| 1997-10-02 | $19.44 | $20.10 | 6,900 | — | — |
| 1997-10-01 | $19.50 | $20.16 | 20,200 | — | — |
| 1997-09-30 | $19.00 | $19.64 | 4,300 | — | — |
| 1997-09-29 | $19.00 | $19.64 | 1,700 | — | — |
| 1997-09-26 | $19.06 | $19.71 | 3,600 | — | — |
| 1997-09-25 | $19.13 | $19.77 | 4,300 | — | — |
| 1997-09-24 | $19.06 | $19.71 | 700 | — | — |
| 1997-09-23 | $19.00 | $19.64 | 4,200 | — | — |
| 1997-09-22 | $19.00 | $19.64 | 9,700 | — | — |
| 1997-09-19 | $19.00 | $19.64 | 6,400 | — | — |
| 1997-09-18 | $18.94 | $19.58 | 6,900 | — | — |
| 1997-09-17 | $19.13 | $19.77 | 34,100 | — | — |
| 1997-09-16 | $19.00 | $19.64 | 23,500 | — | — |
| 1997-09-15 | $18.63 | $19.26 | 12,500 | — | — |
| 1997-09-12 | $18.38 | $19.00 | 1,200 | — | — |
| 1997-09-11 | $18.44 | $19.06 | 4,900 | — | — |
| 1997-09-10 | $18.44 | $19.06 | 6,900 | — | — |
| 1997-09-09 | $18.38 | $19.00 | 2,100 | — | — |
| 1997-09-08 | $18.44 | $19.06 | 10,200 | — | — |
| 1997-09-05 | $18.50 | $19.13 | 13,500 | — | — |
| 1997-09-04 | $18.50 | $19.13 | 26,600 | — | — |
| 1997-09-03 | $18.69 | $19.32 | 26,900 | — | — |
| 1997-09-02 | $18.63 | $19.26 | 12,000 | — | — |
| 1997-08-29 | $18.88 | $19.51 | 2,200 | — | — |
| 1997-08-28 | $18.88 | $19.51 | 6,300 | — | — |
| 1997-08-27 | $18.94 | $19.58 | 6,300 | — | — |
| 1997-08-26 | $18.94 | $19.58 | 7,600 | — | — |
| 1997-08-25 | $18.94 | $19.58 | 4,700 | — | — |
| 1997-08-22 | $18.50 | $19.13 | 2,100 | — | — |
| 1997-08-21 | $18.50 | $19.13 | 4,700 | — | — |
| 1997-08-20 | $18.00 | $18.61 | 9,400 | — | — |
| 1997-08-19 | $18.00 | $18.61 | 5,600 | — | — |
| 1997-08-18 | $18.25 | $18.87 | 10,700 | — | — |
| 1997-08-15 | $18.44 | $19.06 | 6,300 | — | — |
| 1997-08-14 | $18.50 | $19.13 | 7,700 | — | — |
| 1997-08-13 | $18.75 | $19.38 | 8,000 | — | — |
| 1997-08-12 | $19.50 | $20.16 | 12,300 | — | — |
| 1997-08-11 | $18.94 | $19.58 | 2,400 | — | — |
| 1997-08-08 | $19.13 | $19.77 | 2,400 | — | — |
| 1997-08-07 | $19.50 | $20.16 | 600 | — | — |
| 1997-08-06 | $19.69 | $20.35 | 5,800 | — | — |
| 1997-08-05 | $19.69 | $20.29 | 4,200 | — | — |
| 1997-08-04 | $19.63 | $20.23 | 4,600 | — | — |
| 1997-08-01 | $18.94 | $19.52 | 7,100 | — | — |
| 1997-07-31 | $19.56 | $20.16 | 6,600 | — | — |
| 1997-07-30 | $19.38 | $19.97 | 4,800 | — | — |
| 1997-07-29 | $18.94 | $19.52 | 6,600 | — | — |
| 1997-07-28 | $18.94 | $19.52 | 5,600 | — | — |
| 1997-07-25 | $19.25 | $19.84 | 1,600 | — | — |
| 1997-07-24 | $19.00 | $19.58 | 13,200 | — | — |
| 1997-07-23 | $19.31 | $19.91 | 22,200 | — | — |
| 1997-07-22 | $18.38 | $18.94 | 45,100 | — | — |
| 1997-07-21 | $20.00 | $20.61 | 26,800 | — | — |
| 1997-07-18 | $21.00 | $21.64 | 8,400 | — | — |
| 1997-07-17 | $20.50 | $21.13 | 6,500 | — | — |
| 1997-07-16 | $20.50 | $21.13 | 10,300 | — | — |
| 1997-07-15 | $19.75 | $20.36 | 23,300 | — | — |
| 1997-07-14 | $19.31 | $19.91 | 6,200 | — | — |
| 1997-07-11 | $19.25 | $19.84 | 6,500 | — | — |
| 1997-07-10 | $19.13 | $19.71 | 15,400 | — | — |
| 1997-07-09 | $19.13 | $19.71 | 16,000 | — | — |
| 1997-07-08 | $19.13 | $19.71 | 19,900 | — | — |
| 1997-07-07 | $19.13 | $19.71 | 4,600 | — | — |
| 1997-07-03 | $18.94 | $19.52 | 500 | — | — |
| 1997-07-02 | $18.88 | $19.45 | 2,000 | — | — |
| 1997-07-01 | $18.88 | $19.45 | 8,600 | — | — |
| 1997-06-30 | $18.88 | $19.45 | 5,900 | — | — |
| 1997-06-27 | $19.25 | $19.84 | 25,400 | — | — |
| 1997-06-26 | $18.75 | $19.33 | 12,600 | — | — |
| 1997-06-25 | $19.38 | $19.97 | 20,200 | — | — |
| 1997-06-24 | $19.25 | $19.84 | 4,400 | — | — |
| 1997-06-23 | $19.13 | $19.71 | 700 | — | — |
| 1997-06-20 | $19.25 | $19.84 | 10,200 | — | — |
| 1997-06-19 | $19.25 | $19.84 | 4,400 | — | — |
| 1997-06-18 | $19.50 | $20.10 | 31,100 | — | — |
| 1997-06-17 | $20.88 | $21.52 | 35,000 | — | — |
| 1997-06-16 | $18.75 | $19.33 | 2,700 | — | — |
| 1997-06-13 | $18.88 | $19.45 | 25,600 | — | — |
| 1997-06-12 | $18.25 | $18.81 | 14,400 | — | — |
| 1997-06-11 | $17.50 | $18.04 | 46,200 | — | — |
| 1997-06-10 | $17.25 | $17.78 | 53,200 | — | — |
| 1997-06-09 | $17.38 | $17.91 | 3,200 | — | — |
| 1997-06-06 | $17.25 | $17.78 | 7,800 | — | — |
| 1997-06-05 | $16.75 | $17.26 | 9,100 | — | — |
| 1997-06-04 | $16.75 | $17.26 | 1,900 | — | — |
| 1997-06-03 | $17.00 | $17.52 | 700 | — | — |
| 1997-06-02 | $17.00 | $17.52 | 1,800 | — | — |
| 1997-05-30 | $16.88 | $17.39 | 7,300 | — | — |
| 1997-05-29 | $16.63 | $17.14 | 2,900 | — | — |
| 1997-05-28 | $16.63 | $17.14 | 4,800 | — | — |
| 1997-05-27 | $16.38 | $16.88 | 7,300 | — | — |
| 1997-05-23 | $16.25 | $16.75 | 2,700 | — | — |
| 1997-05-22 | $16.00 | $16.49 | 4,500 | — | — |
| 1997-05-21 | $15.88 | $16.36 | 17,800 | — | — |
| 1997-05-20 | $15.63 | $16.10 | 5,600 | — | — |
| 1997-05-19 | $15.63 | $16.10 | 47,600 | — | — |
| 1997-05-16 | $15.50 | $15.98 | 3,200 | — | — |
| 1997-05-15 | $15.50 | $15.98 | 9,800 | — | — |
| 1997-05-14 | $15.00 | $15.46 | 27,400 | — | — |
| 1997-05-13 | $15.00 | $15.46 | 16,500 | — | — |
| 1997-05-12 | $15.25 | $15.72 | 12,000 | — | — |
| 1997-05-09 | $15.38 | $15.85 | 16,600 | — | — |
| 1997-05-08 | $15.75 | $16.23 | 3,700 | — | — |
| 1997-05-07 | $15.63 | $16.10 | 3,100 | — | — |
| 1997-05-06 | $15.75 | $16.17 | 6,900 | — | — |
| 1997-05-05 | $15.75 | $16.17 | 11,200 | — | — |
| 1997-05-02 | $15.88 | $16.30 | 13,300 | — | — |
| 1997-05-01 | $15.63 | $16.04 | 31,800 | — | — |
| 1997-04-30 | $15.50 | $15.91 | 8,500 | — | — |
| 1997-04-29 | $15.38 | $15.79 | 13,600 | — | — |
| 1997-04-28 | $15.38 | $15.79 | 2,300 | — | — |
| 1997-04-25 | $15.13 | $15.53 | 300 | — | — |
| 1997-04-24 | $15.00 | $15.40 | 13,500 | — | — |
| 1997-04-23 | $14.88 | $15.27 | 13,500 | — | — |
| 1997-04-22 | $15.00 | $15.40 | 15,500 | — | — |
| 1997-04-21 | $15.38 | $15.79 | 5,900 | — | — |
| 1997-04-18 | $15.50 | $15.91 | 8,500 | — | — |
| 1997-04-17 | $15.50 | $15.91 | 11,300 | — | — |
| 1997-04-16 | $15.25 | $15.66 | 9,500 | — | — |
| 1997-04-15 | $15.50 | $15.91 | 8,500 | — | — |
| 1997-04-14 | $15.38 | $15.79 | 3,200 | — | — |
| 1997-04-11 | $15.50 | $15.91 | 30,600 | — | — |
| 1997-04-10 | $16.25 | $16.68 | 1,000 | — | — |
| 1997-04-09 | $16.25 | $16.68 | 9,200 | — | — |
| 1997-04-08 | $16.63 | $17.07 | 4,300 | — | — |
| 1997-04-07 | $16.63 | $17.07 | 3,400 | — | — |
| 1997-04-04 | $16.13 | $16.56 | 19,600 | — | — |
| 1997-04-03 | $16.13 | $16.56 | 16,900 | — | — |
| 1997-04-02 | $16.00 | $16.43 | 9,800 | — | — |
| 1997-04-01 | $16.88 | $17.33 | 19,800 | — | — |
| 1997-03-31 | $16.88 | $17.33 | 24,400 | — | — |
| 1997-03-27 | $17.13 | $17.58 | 4,300 | — | — |
| 1997-03-26 | $17.63 | $18.10 | 4,400 | — | — |
| 1997-03-25 | $17.50 | $17.97 | 4,500 | — | — |
| 1997-03-24 | $17.50 | $17.97 | 13,200 | — | — |
| 1997-03-21 | $17.38 | $17.84 | 13,400 | — | — |
| 1997-03-20 | $17.50 | $17.97 | 10,000 | — | — |
| 1997-03-19 | $17.38 | $17.84 | 2,400 | — | — |
| 1997-03-18 | $17.50 | $17.97 | 1,500 | — | — |
| 1997-03-17 | $17.50 | $17.97 | 2,500 | — | — |
| 1997-03-14 | $17.75 | $18.22 | 12,500 | — | — |
| 1997-03-13 | $17.63 | $18.10 | 10,000 | — | — |
| 1997-03-12 | $17.50 | $17.97 | 7,600 | — | — |
| 1997-03-11 | $17.50 | $17.97 | 31,500 | — | — |
| 1997-03-10 | $17.75 | $18.22 | 6,500 | — | — |
| 1997-03-07 | $17.75 | $18.22 | 4,400 | — | — |
| 1997-03-06 | $18.00 | $18.48 | 9,500 | — | — |
| 1997-03-05 | $17.75 | $18.22 | 6,800 | — | — |
| 1997-03-04 | $17.38 | $17.84 | 9,700 | — | — |
| 1997-03-03 | $17.38 | $17.84 | 11,000 | — | — |
| 1997-02-28 | $17.50 | $17.97 | 21,200 | — | — |
| 1997-02-27 | $17.50 | $17.97 | 4,200 | — | — |
| 1997-02-26 | $17.63 | $18.10 | 14,100 | — | — |
| 1997-02-25 | $17.50 | $17.97 | 18,400 | — | — |
| 1997-02-24 | $17.63 | $18.10 | 22,100 | — | — |
| 1997-02-21 | $17.63 | $18.10 | 37,300 | — | — |
| 1997-02-20 | $18.38 | $18.87 | 54,500 | — | — |
| 1997-02-19 | $17.88 | $18.35 | 24,300 | — | — |
| 1997-02-18 | $17.75 | $18.22 | 50,700 | — | — |
| 1997-02-14 | $16.63 | $17.07 | 25,000 | — | — |
| 1997-02-13 | $16.25 | $16.68 | 12,700 | — | — |
| 1997-02-12 | $15.88 | $16.30 | 10,100 | — | — |
| 1997-02-11 | $15.75 | $16.17 | 18,800 | — | — |
| 1997-02-10 | $16.00 | $16.43 | 6,500 | — | — |
| 1997-02-07 | $16.00 | $16.43 | 11,200 | — | — |
| 1997-02-06 | $16.13 | $16.56 | 44,500 | — | — |
| 1997-02-05 | $16.00 | $16.37 | 42,000 | — | — |
| 1997-02-04 | $15.50 | $15.86 | 2,500 | — | — |
| 1997-02-03 | $15.75 | $16.11 | 1,700 | — | — |
| 1997-01-31 | $15.38 | $15.73 | 9,200 | — | — |
| 1997-01-30 | $15.50 | $15.86 | 32,200 | — | — |
| 1997-01-29 | $15.63 | $15.98 | 50,000 | — | — |
| 1997-01-28 | $15.75 | $16.11 | 1,400 | — | — |
| 1997-01-27 | $15.75 | $16.11 | 2,700 | — | — |
| 1997-01-24 | $15.50 | $15.86 | 6,500 | — | — |
| 1997-01-23 | $15.63 | $15.98 | 23,200 | — | — |
| 1997-01-22 | $15.63 | $15.98 | 71,800 | — | — |
| 1997-01-21 | $16.00 | $16.37 | 15,700 | — | — |
| 1997-01-20 | $16.13 | $16.49 | 5,800 | — | — |
| 1997-01-17 | $15.88 | $16.24 | 27,400 | — | — |
| 1997-01-16 | $15.25 | $15.60 | 9,500 | — | — |
| 1997-01-15 | $15.13 | $15.47 | 20,900 | — | — |
| 1997-01-14 | $14.88 | $15.22 | 7,000 | — | — |
| 1997-01-13 | $14.75 | $15.09 | 4,500 | — | — |
| 1997-01-10 | $14.88 | $15.22 | 10,100 | — | — |
| 1997-01-09 | $14.75 | $15.09 | 17,200 | — | — |
| 1997-01-08 | $14.50 | $14.83 | 5,300 | — | — |
| 1997-01-07 | $14.50 | $14.83 | 47,000 | — | — |
| 1997-01-06 | $14.50 | $14.83 | 6,800 | — | — |
| 1997-01-03 | $14.50 | $14.83 | 6,000 | — | — |
| 1997-01-02 | $14.00 | $14.32 | 10,600 | — | — |