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 | $16.25 | $24.92 | 39,200 | — | — |
| 1997-12-30 | $16.34 | $25.06 | 15,600 | — | — |
| 1997-12-29 | $16.47 | $25.26 | 39,200 | — | — |
| 1997-12-26 | $16.31 | $25.02 | 13,600 | — | — |
| 1997-12-24 | $16.16 | $24.78 | 17,800 | — | — |
| 1997-12-23 | $16.19 | $24.82 | 36,200 | — | — |
| 1997-12-22 | $15.94 | $24.44 | 56,800 | — | — |
| 1997-12-19 | $15.25 | $23.39 | 28,600 | — | — |
| 1997-12-18 | $15.81 | $24.25 | 53,200 | — | — |
| 1997-12-17 | $16.56 | $25.40 | 35,400 | — | — |
| 1997-12-16 | $16.97 | $26.02 | 17,800 | — | — |
| 1997-12-15 | $17.00 | $26.07 | 53,400 | — | — |
| 1997-12-12 | $16.78 | $25.73 | 15,800 | — | — |
| 1997-12-11 | $16.50 | $25.30 | 24,600 | — | — |
| 1997-12-10 | $16.81 | $25.78 | 46,400 | — | — |
| 1997-12-09 | $17.00 | $26.07 | 33,800 | — | — |
| 1997-12-08 | $16.97 | $26.02 | 16,600 | — | — |
| 1997-12-05 | $16.94 | $25.97 | 32,800 | — | — |
| 1997-12-04 | $17.09 | $26.21 | 40,000 | — | — |
| 1997-12-03 | $17.38 | $26.65 | 14,800 | — | — |
| 1997-12-02 | $17.44 | $26.74 | 42,800 | — | — |
| 1997-12-01 | $17.44 | $26.74 | 31,400 | — | — |
| 1997-11-28 | $17.63 | $27.03 | 20,800 | — | — |
| 1997-11-26 | $17.72 | $27.17 | 14,000 | — | — |
| 1997-11-25 | $17.66 | $27.08 | 19,400 | — | — |
| 1997-11-24 | $17.75 | $27.22 | 73,200 | — | — |
| 1997-11-21 | $18.03 | $27.65 | 62,400 | — | — |
| 1997-11-20 | $18.25 | $27.99 | 30,400 | — | — |
| 1997-11-19 | $18.38 | $28.18 | 91,200 | — | — |
| 1997-11-18 | $18.41 | $28.23 | 13,600 | — | — |
| 1997-11-17 | $18.41 | $28.23 | 87,400 | — | — |
| 1997-11-14 | $18.09 | $27.75 | 15,800 | — | — |
| 1997-11-13 | $18.13 | $27.80 | 51,000 | — | — |
| 1997-11-12 | $18.25 | $27.99 | 38,000 | — | — |
| 1997-11-11 | $18.38 | $28.03 | 13,400 | — | — |
| 1997-11-10 | $18.44 | $28.12 | 46,800 | — | — |
| 1997-11-07 | $18.13 | $27.64 | 87,400 | — | — |
| 1997-11-06 | $18.19 | $27.74 | 47,400 | — | — |
| 1997-11-05 | $18.09 | $27.60 | 47,400 | — | — |
| 1997-11-04 | $18.03 | $27.50 | 65,600 | — | — |
| 1997-11-03 | $17.88 | $27.26 | 103,600 | — | — |
| 1997-10-31 | $17.38 | $26.50 | 36,400 | — | — |
| 1997-10-30 | $16.63 | $25.36 | 16,600 | — | — |
| 1997-10-29 | $16.59 | $25.31 | 26,400 | — | — |
| 1997-10-28 | $15.97 | $24.36 | 74,000 | — | — |
| 1997-10-27 | $16.25 | $24.78 | 49,600 | — | — |
| 1997-10-24 | $17.16 | $26.17 | 41,600 | — | — |
| 1997-10-23 | $16.63 | $25.36 | 39,600 | — | — |
| 1997-10-22 | $16.34 | $24.93 | 36,200 | — | — |
| 1997-10-21 | $16.38 | $24.97 | 23,600 | — | — |
| 1997-10-20 | $16.53 | $25.21 | 12,600 | — | — |
| 1997-10-17 | $16.69 | $25.45 | 38,800 | — | — |
| 1997-10-16 | $17.00 | $25.93 | 24,600 | — | — |
| 1997-10-15 | $17.50 | $26.69 | 17,200 | — | — |
| 1997-10-14 | $17.91 | $27.31 | 69,000 | — | — |
| 1997-10-13 | $17.97 | $27.41 | 14,400 | — | — |
| 1997-10-10 | $18.13 | $27.64 | 22,400 | — | — |
| 1997-10-09 | $18.25 | $27.83 | 42,400 | — | — |
| 1997-10-08 | $18.78 | $28.64 | 41,400 | — | — |
| 1997-10-07 | $19.06 | $29.07 | 42,400 | — | — |
| 1997-10-06 | $18.88 | $28.79 | 70,600 | — | — |
| 1997-10-03 | $18.31 | $27.93 | 109,000 | — | — |
| 1997-10-02 | $17.78 | $27.12 | 70,800 | — | — |
| 1997-10-01 | $17.31 | $26.40 | 55,600 | — | — |
| 1997-09-30 | $16.94 | $25.83 | 95,200 | — | — |
| 1997-09-29 | $17.28 | $26.36 | 36,200 | — | — |
| 1997-09-26 | $17.09 | $26.07 | 17,800 | — | — |
| 1997-09-25 | $17.25 | $26.31 | 46,200 | — | — |
| 1997-09-24 | $17.19 | $26.21 | 46,600 | — | — |
| 1997-09-23 | $18.09 | $27.60 | 279,400 | — | — |
| 1997-09-22 | $17.31 | $26.40 | 16,800 | — | — |
| 1997-09-19 | $17.69 | $26.98 | 33,000 | — | — |
| 1997-09-18 | $17.41 | $26.55 | 32,600 | — | — |
| 1997-09-17 | $17.22 | $26.26 | 28,200 | — | — |
| 1997-09-16 | $16.88 | $25.74 | 52,000 | — | — |
| 1997-09-15 | $16.97 | $25.88 | 25,600 | — | — |
| 1997-09-12 | $16.75 | $25.55 | 19,400 | — | — |
| 1997-09-11 | $16.47 | $25.12 | 91,200 | — | — |
| 1997-09-10 | $16.88 | $25.74 | 92,000 | — | — |
| 1997-09-09 | $16.59 | $25.31 | 136,800 | — | — |
| 1997-09-08 | $16.59 | $25.31 | 80,800 | — | — |
| 1997-09-05 | $16.50 | $25.17 | 14,400 | — | — |
| 1997-09-04 | $16.28 | $24.83 | 12,400 | — | — |
| 1997-09-03 | $16.47 | $25.12 | 23,800 | — | — |
| 1997-09-02 | $16.63 | $25.36 | 17,000 | — | — |
| 1997-08-29 | $16.78 | $25.59 | 61,400 | — | — |
| 1997-08-28 | $16.00 | $24.40 | 45,000 | — | — |
| 1997-08-27 | $15.19 | $23.16 | 193,000 | — | — |
| 1997-08-26 | $14.97 | $22.83 | 29,200 | — | — |
| 1997-08-25 | $14.81 | $22.59 | 27,400 | — | — |
| 1997-08-22 | $14.84 | $22.64 | 17,200 | — | — |
| 1997-08-21 | $15.22 | $23.21 | 21,200 | — | — |
| 1997-08-20 | $15.25 | $23.26 | 65,200 | — | — |
| 1997-08-19 | $15.16 | $23.12 | 45,800 | — | — |
| 1997-08-18 | $15.25 | $23.26 | 78,600 | — | — |
| 1997-08-15 | $15.50 | $23.64 | 13,600 | — | — |
| 1997-08-14 | $15.59 | $23.78 | 8,400 | — | — |
| 1997-08-13 | $15.56 | $23.74 | 16,000 | — | — |
| 1997-08-12 | $15.50 | $23.49 | 51,400 | — | — |
| 1997-08-11 | $15.28 | $23.16 | 10,400 | — | — |
| 1997-08-08 | $15.22 | $23.06 | 7,800 | — | — |
| 1997-08-07 | $15.31 | $23.20 | 7,200 | — | — |
| 1997-08-06 | $15.09 | $22.87 | 9,600 | — | — |
| 1997-08-05 | $15.09 | $22.87 | 7,600 | — | — |
| 1997-08-04 | $15.22 | $23.06 | 29,400 | — | — |
| 1997-08-01 | $15.22 | $23.06 | 19,600 | — | — |
| 1997-07-31 | $15.25 | $23.11 | 21,600 | — | — |
| 1997-07-30 | $15.00 | $22.73 | 27,000 | — | — |
| 1997-07-29 | $14.66 | $22.21 | 23,600 | — | — |
| 1997-07-28 | $14.69 | $22.26 | 14,000 | — | — |
| 1997-07-25 | $14.72 | $22.30 | 8,000 | — | — |
| 1997-07-24 | $14.81 | $22.45 | 26,800 | — | — |
| 1997-07-23 | $14.69 | $22.26 | 17,800 | — | — |
| 1997-07-22 | $14.75 | $22.35 | 41,600 | — | — |
| 1997-07-21 | $14.72 | $22.30 | 55,400 | — | — |
| 1997-07-18 | $15.03 | $22.78 | 40,200 | — | — |
| 1997-07-17 | $15.38 | $23.30 | 43,200 | — | — |
| 1997-07-16 | $15.44 | $23.39 | 84,200 | — | — |
| 1997-07-15 | $14.94 | $22.64 | 109,200 | — | — |
| 1997-07-14 | $13.97 | $21.17 | 43,400 | — | — |
| 1997-07-11 | $13.78 | $20.88 | 16,200 | — | — |
| 1997-07-10 | $13.63 | $20.65 | 23,600 | — | — |
| 1997-07-09 | $13.56 | $20.55 | 12,000 | — | — |
| 1997-07-08 | $13.81 | $20.93 | 22,400 | — | — |
| 1997-07-07 | $13.88 | $21.03 | 77,600 | — | — |
| 1997-07-03 | $13.97 | $21.17 | 4,400 | — | — |
| 1997-07-02 | $13.88 | $21.03 | 13,600 | — | — |
| 1997-07-01 | $13.88 | $21.03 | 39,400 | — | — |
| 1997-06-30 | $14.19 | $21.50 | 131,400 | — | — |
| 1997-06-27 | $13.44 | $20.36 | 40,400 | — | — |
| 1997-06-26 | $13.50 | $20.46 | 15,000 | — | — |
| 1997-06-25 | $13.50 | $20.46 | 34,600 | — | — |
| 1997-06-24 | $13.63 | $20.65 | 39,000 | — | — |
| 1997-06-23 | $12.94 | $19.60 | 26,600 | — | — |
| 1997-06-20 | $12.56 | $19.04 | 12,200 | — | — |
| 1997-06-19 | $12.38 | $18.75 | 19,000 | — | — |
| 1997-06-18 | $12.38 | $18.75 | 12,000 | — | — |
| 1997-06-17 | $12.25 | $18.56 | 19,600 | — | — |
| 1997-06-16 | $12.38 | $18.75 | 41,200 | — | — |
| 1997-06-13 | $12.38 | $18.75 | 14,400 | — | — |
| 1997-06-12 | $12.19 | $18.47 | 36,000 | — | — |
| 1997-06-11 | $12.19 | $18.47 | 39,000 | — | — |
| 1997-06-10 | $12.06 | $18.28 | 28,800 | — | — |
| 1997-06-09 | $12.25 | $18.56 | 50,200 | — | — |
| 1997-06-06 | $12.19 | $18.47 | 12,400 | — | — |
| 1997-06-05 | $12.00 | $18.18 | 28,000 | — | — |
| 1997-06-04 | $11.88 | $17.99 | 41,200 | — | — |
| 1997-06-03 | $11.75 | $17.81 | 16,800 | — | — |
| 1997-06-02 | $11.94 | $18.09 | 61,800 | — | — |
| 1997-05-30 | $12.06 | $18.28 | 26,000 | — | — |
| 1997-05-29 | $12.25 | $18.56 | 15,600 | — | — |
| 1997-05-28 | $11.88 | $17.99 | 135,000 | — | — |
| 1997-05-27 | $11.63 | $17.62 | 81,800 | — | — |
| 1997-05-23 | $12.19 | $18.47 | 27,200 | — | — |
| 1997-05-22 | $12.19 | $18.47 | 35,800 | — | — |
| 1997-05-21 | $12.25 | $18.56 | 47,600 | — | — |
| 1997-05-20 | $12.38 | $18.75 | 11,000 | — | — |
| 1997-05-19 | $12.44 | $18.85 | 4,600 | — | — |
| 1997-05-16 | $12.38 | $18.75 | 23,800 | — | — |
| 1997-05-15 | $12.19 | $18.47 | 23,000 | — | — |
| 1997-05-14 | $12.06 | $18.28 | 12,000 | — | — |
| 1997-05-13 | $12.13 | $18.37 | 10,800 | — | — |
| 1997-05-12 | $12.31 | $18.51 | 5,200 | — | — |
| 1997-05-09 | $12.25 | $18.41 | 13,400 | — | — |
| 1997-05-08 | $12.38 | $18.60 | 6,600 | — | — |
| 1997-05-07 | $12.38 | $18.60 | 16,600 | — | — |
| 1997-05-06 | $12.56 | $18.88 | 20,000 | — | — |
| 1997-05-05 | $12.81 | $19.26 | 31,000 | — | — |
| 1997-05-02 | $12.88 | $19.35 | 19,400 | — | — |
| 1997-05-01 | $12.38 | $18.60 | 43,000 | — | — |
| 1997-04-30 | $12.13 | $18.22 | 41,800 | — | — |
| 1997-04-29 | $11.69 | $17.57 | 29,600 | — | — |
| 1997-04-28 | $11.63 | $17.47 | 47,800 | — | — |
| 1997-04-25 | $11.63 | $17.47 | 26,200 | — | — |
| 1997-04-24 | $12.00 | $18.04 | 21,200 | — | — |
| 1997-04-23 | $12.63 | $18.98 | 32,400 | — | — |
| 1997-04-22 | $13.13 | $19.73 | 6,000 | — | — |
| 1997-04-21 | $13.44 | $20.20 | 75,600 | — | — |
| 1997-04-18 | $13.75 | $20.67 | 68,600 | — | — |
| 1997-04-17 | $13.31 | $20.01 | 39,200 | — | — |
| 1997-04-16 | $13.44 | $20.20 | 23,600 | — | — |
| 1997-04-15 | $13.50 | $20.29 | 50,800 | — | — |
| 1997-04-14 | $13.56 | $20.39 | 32,200 | — | — |
| 1997-04-11 | $14.06 | $21.14 | 9,400 | — | — |
| 1997-04-10 | $14.19 | $21.32 | 22,000 | — | — |
| 1997-04-09 | $14.13 | $21.23 | 238,800 | — | — |
| 1997-04-08 | $14.00 | $21.04 | 77,000 | — | — |
| 1997-04-07 | $13.69 | $20.57 | 22,000 | — | — |
| 1997-04-04 | $13.19 | $19.82 | 5,600 | — | — |
| 1997-04-03 | $13.31 | $20.01 | 8,600 | — | — |
| 1997-04-02 | $13.25 | $19.92 | 7,800 | — | — |
| 1997-04-01 | $13.44 | $20.20 | 12,000 | — | — |
| 1997-03-31 | $13.31 | $20.01 | 37,600 | — | — |
| 1997-03-27 | $13.50 | $20.29 | 78,600 | — | — |
| 1997-03-26 | $13.38 | $20.10 | 24,600 | — | — |
| 1997-03-25 | $13.44 | $20.20 | 110,000 | — | — |
| 1997-03-24 | $12.94 | $19.45 | 12,400 | — | — |
| 1997-03-21 | $12.63 | $18.98 | 5,000 | — | — |
| 1997-03-20 | $12.50 | $18.79 | 37,800 | — | — |
| 1997-03-19 | $12.63 | $18.98 | 6,400 | — | — |
| 1997-03-18 | $12.69 | $19.07 | 3,000 | — | — |
| 1997-03-17 | $12.69 | $19.07 | 10,400 | — | — |
| 1997-03-14 | $12.81 | $19.26 | 28,200 | — | — |
| 1997-03-13 | $13.13 | $19.73 | 21,800 | — | — |
| 1997-03-12 | $13.44 | $20.20 | 53,800 | — | — |
| 1997-03-11 | $13.00 | $19.54 | 16,000 | — | — |
| 1997-03-10 | $12.69 | $19.07 | 33,800 | — | — |
| 1997-03-07 | $12.63 | $18.98 | 38,600 | — | — |
| 1997-03-06 | $12.25 | $18.41 | 7,400 | — | — |
| 1997-03-05 | $12.19 | $18.32 | 9,600 | — | — |
| 1997-03-04 | $11.88 | $17.85 | 24,200 | — | — |
| 1997-03-03 | $11.94 | $17.94 | 92,200 | — | — |
| 1997-02-28 | $11.63 | $17.47 | 87,400 | — | — |
| 1997-02-27 | $11.69 | $17.57 | 39,400 | — | — |
| 1997-02-26 | $12.44 | $18.69 | 8,400 | — | — |
| 1997-02-25 | $12.44 | $18.69 | 5,400 | — | — |
| 1997-02-24 | $12.44 | $18.69 | 12,400 | — | — |
| 1997-02-21 | $12.25 | $18.41 | 9,200 | — | — |
| 1997-02-20 | $12.31 | $18.51 | 18,000 | — | — |
| 1997-02-19 | $12.50 | $18.79 | 42,200 | — | — |
| 1997-02-18 | $12.38 | $18.60 | 18,600 | — | — |
| 1997-02-14 | $12.38 | $18.60 | 44,600 | — | — |
| 1997-02-13 | $12.44 | $18.69 | 44,600 | — | — |
| 1997-02-12 | $12.56 | $18.88 | 19,600 | — | — |
| 1997-02-11 | $12.81 | $19.11 | 38,600 | — | — |
| 1997-02-10 | $12.69 | $18.92 | 55,800 | — | — |
| 1997-02-07 | $12.75 | $19.01 | 34,800 | — | — |
| 1997-02-06 | $12.94 | $19.29 | 17,600 | — | — |
| 1997-02-05 | $13.13 | $19.57 | 25,000 | — | — |
| 1997-02-04 | $13.38 | $19.95 | 12,200 | — | — |
| 1997-02-03 | $13.31 | $19.85 | 85,800 | — | — |
| 1997-01-31 | $12.94 | $19.29 | 13,600 | — | — |
| 1997-01-30 | $12.81 | $19.11 | 13,000 | — | — |
| 1997-01-29 | $12.75 | $19.01 | 30,000 | — | — |
| 1997-01-28 | $12.56 | $18.73 | 21,200 | — | — |
| 1997-01-27 | $12.75 | $19.01 | 22,200 | — | — |
| 1997-01-24 | $13.00 | $19.39 | 12,800 | — | — |
| 1997-01-23 | $12.63 | $18.83 | 22,200 | — | — |
| 1997-01-22 | $13.31 | $19.85 | 15,200 | — | — |
| 1997-01-21 | $13.44 | $20.04 | 152,000 | — | — |
| 1997-01-20 | $13.63 | $20.32 | 176,400 | — | — |
| 1997-01-17 | $13.00 | $19.39 | 173,200 | — | — |
| 1997-01-16 | $12.31 | $18.36 | 127,400 | — | — |
| 1997-01-15 | $12.00 | $17.90 | 8,200 | — | — |
| 1997-01-14 | $12.00 | $17.90 | 70,600 | — | — |
| 1997-01-13 | $12.44 | $18.55 | 26,200 | — | — |
| 1997-01-10 | $12.06 | $17.99 | 44,600 | — | — |
| 1997-01-09 | $12.19 | $18.18 | 9,600 | — | — |
| 1997-01-08 | $12.31 | $18.36 | 11,400 | — | — |
| 1997-01-07 | $12.38 | $18.45 | 163,600 | — | — |
| 1997-01-06 | $12.75 | $19.01 | 107,200 | — | — |
| 1997-01-03 | $12.31 | $18.36 | 130,000 | — | — |
| 1997-01-02 | $12.50 | $18.64 | 116,000 | — | — |