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
- 1980-01-02 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 | $15.91 | $80.37 | 725,000 | — | — |
| 1997-12-30 | $15.63 | $78.95 | 621,400 | — | — |
| 1997-12-29 | $15.44 | $78.00 | 1,223,200 | — | — |
| 1997-12-26 | $15.38 | $77.69 | 291,000 | — | — |
| 1997-12-24 | $15.28 | $77.21 | 259,200 | — | — |
| 1997-12-23 | $15.41 | $77.84 | 971,200 | — | — |
| 1997-12-22 | $15.38 | $77.69 | 787,600 | — | — |
| 1997-12-19 | $14.97 | $75.63 | 1,115,600 | — | — |
| 1997-12-18 | $14.84 | $75.00 | 909,400 | — | — |
| 1997-12-17 | $14.84 | $75.00 | 1,000,800 | — | — |
| 1997-12-16 | $14.78 | $74.69 | 635,400 | — | — |
| 1997-12-15 | $14.75 | $74.53 | 522,200 | — | — |
| 1997-12-12 | $14.38 | $72.63 | 823,600 | — | — |
| 1997-12-11 | $14.06 | $71.05 | 387,600 | — | — |
| 1997-12-10 | $14.19 | $71.69 | 2,542,200 | — | — |
| 1997-12-09 | $14.38 | $72.63 | 566,400 | — | — |
| 1997-12-08 | $14.28 | $72.16 | 5,410,600 | — | — |
| 1997-12-05 | $14.75 | $73.16 | 2,936,400 | — | — |
| 1997-12-04 | $14.75 | $73.16 | 687,000 | — | — |
| 1997-12-03 | $14.72 | $73.01 | 1,156,400 | — | — |
| 1997-12-02 | $14.72 | $73.01 | 633,000 | — | — |
| 1997-12-01 | $14.81 | $73.47 | 1,038,400 | — | — |
| 1997-11-28 | $14.59 | $72.39 | 280,000 | — | — |
| 1997-11-26 | $14.44 | $71.61 | 542,200 | — | — |
| 1997-11-25 | $14.53 | $72.08 | 586,800 | — | — |
| 1997-11-24 | $14.28 | $70.84 | 1,774,400 | — | — |
| 1997-11-21 | $14.28 | $70.84 | 739,200 | — | — |
| 1997-11-20 | $14.16 | $70.22 | 910,200 | — | — |
| 1997-11-19 | $14.06 | $69.75 | 1,120,000 | — | — |
| 1997-11-18 | $13.78 | $68.36 | 1,025,600 | — | — |
| 1997-11-17 | $13.72 | $68.05 | 679,800 | — | — |
| 1997-11-14 | $13.53 | $67.12 | 654,200 | — | — |
| 1997-11-13 | $13.41 | $66.50 | 444,400 | — | — |
| 1997-11-12 | $13.28 | $65.88 | 322,800 | — | — |
| 1997-11-11 | $13.31 | $66.03 | 283,000 | — | — |
| 1997-11-10 | $13.19 | $65.41 | 636,000 | — | — |
| 1997-11-07 | $13.13 | $65.10 | 711,200 | — | — |
| 1997-11-06 | $13.13 | $65.10 | 341,600 | — | — |
| 1997-11-05 | $13.16 | $65.26 | 551,800 | — | — |
| 1997-11-04 | $13.19 | $65.41 | 2,001,600 | — | — |
| 1997-11-03 | $13.00 | $64.48 | 869,400 | — | — |
| 1997-10-31 | $12.97 | $64.33 | 1,316,200 | — | — |
| 1997-10-30 | $12.88 | $63.86 | 934,800 | — | — |
| 1997-10-29 | $13.00 | $64.48 | 1,756,200 | — | — |
| 1997-10-28 | $12.97 | $64.33 | 1,726,800 | — | — |
| 1997-10-27 | $12.97 | $64.33 | 1,192,200 | — | — |
| 1997-10-24 | $13.03 | $64.64 | 668,200 | — | — |
| 1997-10-23 | $12.94 | $64.17 | 622,000 | — | — |
| 1997-10-22 | $13.06 | $64.79 | 536,600 | — | — |
| 1997-10-21 | $13.22 | $65.57 | 581,400 | — | — |
| 1997-10-20 | $13.13 | $65.10 | 716,400 | — | — |
| 1997-10-17 | $13.09 | $64.95 | 845,400 | — | — |
| 1997-10-16 | $13.13 | $65.10 | 628,400 | — | — |
| 1997-10-15 | $13.13 | $65.10 | 402,800 | — | — |
| 1997-10-14 | $13.25 | $65.72 | 465,600 | — | — |
| 1997-10-13 | $13.22 | $65.57 | 333,400 | — | — |
| 1997-10-10 | $13.13 | $65.10 | 857,600 | — | — |
| 1997-10-09 | $12.94 | $64.17 | 632,200 | — | — |
| 1997-10-08 | $13.06 | $64.79 | 819,000 | — | — |
| 1997-10-07 | $13.38 | $66.34 | 1,021,000 | — | — |
| 1997-10-06 | $13.31 | $66.03 | 547,400 | — | — |
| 1997-10-03 | $13.22 | $65.57 | 1,300,800 | — | — |
| 1997-10-02 | $13.09 | $64.95 | 828,200 | — | — |
| 1997-10-01 | $13.09 | $64.95 | 1,310,000 | — | — |
| 1997-09-30 | $12.88 | $63.86 | 739,600 | — | — |
| 1997-09-29 | $12.97 | $64.33 | 545,600 | — | — |
| 1997-09-26 | $12.91 | $64.02 | 468,000 | — | — |
| 1997-09-25 | $12.91 | $64.02 | 922,600 | — | — |
| 1997-09-24 | $12.97 | $64.33 | 916,800 | — | — |
| 1997-09-23 | $12.84 | $63.71 | 613,400 | — | — |
| 1997-09-22 | $12.81 | $63.55 | 633,200 | — | — |
| 1997-09-19 | $12.78 | $63.40 | 981,000 | — | — |
| 1997-09-18 | $12.69 | $62.93 | 444,800 | — | — |
| 1997-09-17 | $12.66 | $62.78 | 866,000 | — | — |
| 1997-09-16 | $12.78 | $63.40 | 1,174,600 | — | — |
| 1997-09-15 | $12.63 | $62.62 | 627,800 | — | — |
| 1997-09-12 | $12.59 | $62.47 | 626,000 | — | — |
| 1997-09-11 | $12.50 | $62.00 | 1,050,600 | — | — |
| 1997-09-10 | $12.56 | $62.31 | 907,200 | — | — |
| 1997-09-09 | $12.47 | $61.85 | 1,920,200 | — | — |
| 1997-09-08 | $12.44 | $61.69 | 1,019,000 | — | — |
| 1997-09-05 | $12.34 | $61.23 | 537,400 | — | — |
| 1997-09-04 | $12.75 | $61.90 | 6,142,600 | — | — |
| 1997-09-03 | $12.69 | $61.60 | 941,400 | — | — |
| 1997-09-02 | $12.66 | $61.45 | 957,800 | — | — |
| 1997-08-29 | $12.41 | $60.24 | 544,400 | — | — |
| 1997-08-28 | $12.53 | $60.84 | 502,000 | — | — |
| 1997-08-27 | $12.59 | $61.15 | 658,800 | — | — |
| 1997-08-26 | $12.53 | $60.84 | 1,075,600 | — | — |
| 1997-08-25 | $12.53 | $60.84 | 856,000 | — | — |
| 1997-08-22 | $12.41 | $60.24 | 663,800 | — | — |
| 1997-08-21 | $12.38 | $60.08 | 1,024,000 | — | — |
| 1997-08-20 | $12.53 | $60.84 | 965,400 | — | — |
| 1997-08-19 | $12.38 | $60.08 | 1,083,000 | — | — |
| 1997-08-18 | $12.31 | $59.78 | 844,800 | — | — |
| 1997-08-15 | $12.13 | $58.87 | 556,800 | — | — |
| 1997-08-14 | $12.25 | $59.48 | 764,200 | — | — |
| 1997-08-13 | $12.25 | $59.48 | 803,400 | — | — |
| 1997-08-12 | $12.34 | $59.93 | 714,600 | — | — |
| 1997-08-11 | $12.34 | $59.93 | 572,800 | — | — |
| 1997-08-08 | $12.06 | $58.57 | 1,180,200 | — | — |
| 1997-08-07 | $12.31 | $59.78 | 1,326,200 | — | — |
| 1997-08-06 | $12.22 | $59.33 | 868,400 | — | — |
| 1997-08-05 | $12.22 | $59.33 | 577,600 | — | — |
| 1997-08-04 | $12.09 | $58.72 | 569,000 | — | — |
| 1997-08-01 | $12.16 | $59.02 | 659,200 | — | — |
| 1997-07-31 | $12.38 | $60.08 | 602,200 | — | — |
| 1997-07-30 | $12.28 | $59.63 | 522,000 | — | — |
| 1997-07-29 | $12.28 | $59.63 | 2,223,200 | — | — |
| 1997-07-28 | $12.16 | $59.02 | 770,800 | — | — |
| 1997-07-25 | $12.25 | $59.48 | 623,200 | — | — |
| 1997-07-24 | $12.31 | $59.78 | 650,600 | — | — |
| 1997-07-23 | $12.34 | $59.93 | 800,200 | — | — |
| 1997-07-22 | $12.50 | $60.69 | 566,000 | — | — |
| 1997-07-21 | $12.34 | $59.93 | 783,600 | — | — |
| 1997-07-18 | $12.41 | $60.24 | 836,200 | — | — |
| 1997-07-17 | $12.50 | $60.69 | 663,800 | — | — |
| 1997-07-16 | $12.66 | $61.45 | 532,600 | — | — |
| 1997-07-15 | $12.75 | $61.90 | 740,200 | — | — |
| 1997-07-14 | $12.75 | $61.90 | 1,042,800 | — | — |
| 1997-07-11 | $12.81 | $62.21 | 521,600 | — | — |
| 1997-07-10 | $12.84 | $62.36 | 2,054,800 | — | — |
| 1997-07-09 | $12.88 | $62.51 | 1,948,200 | — | — |
| 1997-07-08 | $12.91 | $62.66 | 1,883,800 | — | — |
| 1997-07-07 | $12.78 | $62.06 | 932,400 | — | — |
| 1997-07-03 | $12.91 | $62.66 | 821,200 | — | — |
| 1997-07-02 | $12.75 | $61.90 | 1,373,400 | — | — |
| 1997-07-01 | $12.56 | $60.99 | 718,200 | — | — |
| 1997-06-30 | $12.50 | $60.69 | 804,600 | — | — |
| 1997-06-27 | $12.53 | $60.84 | 556,800 | — | — |
| 1997-06-26 | $12.31 | $59.78 | 739,600 | — | — |
| 1997-06-25 | $12.31 | $59.78 | 729,600 | — | — |
| 1997-06-24 | $12.53 | $60.84 | 646,600 | — | — |
| 1997-06-23 | $12.19 | $59.17 | 588,000 | — | — |
| 1997-06-20 | $12.56 | $60.99 | 2,389,600 | — | — |
| 1997-06-19 | $12.75 | $61.90 | 1,007,000 | — | — |
| 1997-06-18 | $12.44 | $60.39 | 880,600 | — | — |
| 1997-06-17 | $12.38 | $60.08 | 1,257,000 | — | — |
| 1997-06-16 | $12.31 | $59.78 | 1,121,200 | — | — |
| 1997-06-13 | $12.31 | $59.78 | 674,200 | — | — |
| 1997-06-12 | $12.44 | $60.39 | 693,600 | — | — |
| 1997-06-11 | $12.13 | $58.87 | 774,200 | — | — |
| 1997-06-10 | $12.06 | $58.57 | 793,200 | — | — |
| 1997-06-09 | $12.06 | $58.57 | 762,200 | — | — |
| 1997-06-06 | $12.13 | $58.87 | 2,005,400 | — | — |
| 1997-06-05 | $12.00 | $58.26 | 974,000 | — | — |
| 1997-06-04 | $12.31 | $58.47 | 4,480,000 | — | — |
| 1997-06-03 | $12.31 | $58.47 | 489,800 | — | — |
| 1997-06-02 | $12.31 | $58.47 | 615,200 | — | — |
| 1997-05-30 | $12.38 | $58.77 | 543,800 | — | — |
| 1997-05-29 | $12.44 | $59.06 | 747,800 | — | — |
| 1997-05-28 | $12.31 | $58.47 | 819,200 | — | — |
| 1997-05-27 | $12.38 | $58.77 | 762,000 | — | — |
| 1997-05-23 | $12.19 | $57.88 | 651,800 | — | — |
| 1997-05-22 | $12.13 | $57.58 | 719,600 | — | — |
| 1997-05-21 | $12.31 | $58.47 | 464,400 | — | — |
| 1997-05-20 | $12.38 | $58.77 | 638,400 | — | — |
| 1997-05-19 | $12.50 | $59.36 | 713,800 | — | — |
| 1997-05-16 | $12.50 | $59.36 | 1,203,200 | — | — |
| 1997-05-15 | $12.56 | $59.66 | 878,200 | — | — |
| 1997-05-14 | $12.63 | $59.95 | 624,600 | — | — |
| 1997-05-13 | $12.38 | $58.77 | 708,000 | — | — |
| 1997-05-12 | $12.38 | $58.77 | 617,400 | — | — |
| 1997-05-09 | $12.38 | $58.77 | 455,800 | — | — |
| 1997-05-08 | $12.38 | $58.77 | 557,200 | — | — |
| 1997-05-07 | $12.56 | $59.66 | 647,600 | — | — |
| 1997-05-06 | $12.75 | $60.55 | 855,400 | — | — |
| 1997-05-05 | $12.88 | $61.14 | 1,602,400 | — | — |
| 1997-05-02 | $12.38 | $58.77 | 1,104,200 | — | — |
| 1997-05-01 | $12.00 | $56.99 | 658,200 | — | — |
| 1997-04-30 | $12.06 | $57.28 | 793,000 | — | — |
| 1997-04-29 | $12.19 | $57.88 | 1,027,400 | — | — |
| 1997-04-28 | $11.94 | $56.69 | 679,800 | — | — |
| 1997-04-25 | $11.56 | $54.91 | 557,400 | — | — |
| 1997-04-24 | $11.63 | $55.20 | 573,200 | — | — |
| 1997-04-23 | $11.94 | $56.69 | 605,200 | — | — |
| 1997-04-22 | $11.94 | $56.69 | 610,200 | — | — |
| 1997-04-21 | $11.88 | $56.39 | 412,200 | — | — |
| 1997-04-18 | $11.94 | $56.69 | 423,200 | — | — |
| 1997-04-17 | $12.00 | $56.99 | 520,800 | — | — |
| 1997-04-16 | $12.06 | $57.28 | 825,200 | — | — |
| 1997-04-15 | $12.06 | $57.28 | 778,000 | — | — |
| 1997-04-14 | $12.06 | $57.28 | 914,600 | — | — |
| 1997-04-11 | $12.06 | $57.28 | 1,131,200 | — | — |
| 1997-04-10 | $12.19 | $57.88 | 1,728,400 | — | — |
| 1997-04-09 | $11.94 | $56.69 | 1,261,600 | — | — |
| 1997-04-08 | $12.25 | $58.17 | 2,983,200 | — | — |
| 1997-04-07 | $12.25 | $58.17 | 9,457,800 | — | — |
| 1997-04-04 | $12.88 | $61.14 | 779,800 | — | — |
| 1997-04-03 | $12.94 | $61.44 | 691,000 | — | — |
| 1997-04-02 | $13.13 | $62.33 | 746,800 | — | — |
| 1997-04-01 | $13.19 | $62.62 | 1,017,400 | — | — |
| 1997-03-31 | $13.13 | $62.33 | 1,221,600 | — | — |
| 1997-03-27 | $13.31 | $63.22 | 1,038,400 | — | — |
| 1997-03-26 | $13.56 | $64.41 | 1,067,600 | — | — |
| 1997-03-25 | $13.69 | $65.00 | 1,067,200 | — | — |
| 1997-03-24 | $13.63 | $64.70 | 1,003,800 | — | — |
| 1997-03-21 | $13.31 | $63.22 | 1,234,600 | — | — |
| 1997-03-20 | $13.31 | $63.22 | 495,000 | — | — |
| 1997-03-19 | $13.38 | $63.52 | 758,800 | — | — |
| 1997-03-18 | $13.25 | $62.92 | 564,400 | — | — |
| 1997-03-17 | $13.44 | $63.81 | 752,000 | — | — |
| 1997-03-14 | $13.25 | $62.92 | 887,600 | — | — |
| 1997-03-13 | $13.19 | $62.62 | 1,155,400 | — | — |
| 1997-03-12 | $13.25 | $62.92 | 732,200 | — | — |
| 1997-03-11 | $13.44 | $63.81 | 862,200 | — | — |
| 1997-03-10 | $13.50 | $64.11 | 1,280,400 | — | — |
| 1997-03-07 | $13.63 | $64.70 | 816,200 | — | — |
| 1997-03-06 | $13.63 | $64.70 | 1,448,800 | — | — |
| 1997-03-05 | $14.19 | $66.09 | 2,740,800 | — | — |
| 1997-03-04 | $14.13 | $65.80 | 932,800 | — | — |
| 1997-03-03 | $14.13 | $65.80 | 426,000 | — | — |
| 1997-02-28 | $14.13 | $65.80 | 660,600 | — | — |
| 1997-02-27 | $14.06 | $65.51 | 1,915,800 | — | — |
| 1997-02-26 | $14.00 | $65.22 | 984,000 | — | — |
| 1997-02-25 | $14.06 | $65.51 | 514,000 | — | — |
| 1997-02-24 | $14.00 | $65.22 | 488,600 | — | — |
| 1997-02-21 | $13.94 | $64.93 | 421,600 | — | — |
| 1997-02-20 | $13.88 | $64.64 | 472,400 | — | — |
| 1997-02-19 | $13.94 | $64.93 | 447,200 | — | — |
| 1997-02-18 | $13.88 | $64.64 | 440,800 | — | — |
| 1997-02-14 | $13.81 | $64.34 | 458,600 | — | — |
| 1997-02-13 | $13.75 | $64.05 | 552,400 | — | — |
| 1997-02-12 | $13.81 | $64.34 | 1,009,200 | — | — |
| 1997-02-11 | $13.81 | $64.34 | 636,200 | — | — |
| 1997-02-10 | $13.94 | $64.93 | 418,600 | — | — |
| 1997-02-07 | $13.94 | $64.93 | 562,800 | — | — |
| 1997-02-06 | $13.81 | $64.34 | 750,200 | — | — |
| 1997-02-05 | $13.75 | $64.05 | 1,939,200 | — | — |
| 1997-02-04 | $13.81 | $64.34 | 857,800 | — | — |
| 1997-02-03 | $13.63 | $63.47 | 1,459,200 | — | — |
| 1997-01-31 | $13.69 | $63.76 | 1,553,400 | — | — |
| 1997-01-30 | $13.69 | $63.76 | 2,997,200 | — | — |
| 1997-01-29 | $13.38 | $62.31 | 3,282,000 | — | — |
| 1997-01-28 | $13.69 | $63.76 | 1,101,200 | — | — |
| 1997-01-27 | $13.69 | $63.76 | 769,600 | — | — |
| 1997-01-24 | $13.75 | $64.05 | 856,800 | — | — |
| 1997-01-23 | $14.06 | $65.51 | 561,400 | — | — |
| 1997-01-22 | $14.19 | $66.09 | 641,600 | — | — |
| 1997-01-21 | $14.19 | $66.09 | 569,000 | — | — |
| 1997-01-20 | $14.06 | $65.51 | 375,600 | — | — |
| 1997-01-17 | $14.25 | $66.38 | 781,800 | — | — |
| 1997-01-16 | $14.31 | $66.67 | 501,800 | — | — |
| 1997-01-15 | $14.44 | $67.26 | 769,800 | — | — |
| 1997-01-14 | $14.56 | $67.84 | 730,400 | — | — |
| 1997-01-13 | $14.50 | $67.55 | 893,800 | — | — |
| 1997-01-10 | $14.38 | $66.96 | 1,314,200 | — | — |
| 1997-01-09 | $14.38 | $66.96 | 1,095,200 | — | — |
| 1997-01-08 | $14.19 | $66.09 | 744,400 | — | — |
| 1997-01-07 | $14.13 | $65.80 | 1,016,200 | — | — |
| 1997-01-06 | $13.81 | $64.34 | 1,066,800 | — | — |
| 1997-01-03 | $13.81 | $64.34 | 1,011,200 | — | — |
| 1997-01-02 | $13.81 | $64.34 | 1,510,200 | — | — |