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 | $14.25 | $16.48 | 241,500 | — | — |
| 1997-12-30 | $13.75 | $15.90 | 129,700 | — | — |
| 1997-12-29 | $13.38 | $15.47 | 96,900 | — | — |
| 1997-12-26 | $13.31 | $15.40 | 15,600 | — | — |
| 1997-12-24 | $13.38 | $15.47 | 36,800 | — | — |
| 1997-12-23 | $12.63 | $14.60 | 16,800 | — | — |
| 1997-12-22 | $12.38 | $14.31 | 50,100 | — | — |
| 1997-12-19 | $11.69 | $13.52 | 287,400 | — | — |
| 1997-12-18 | $12.25 | $14.17 | 34,200 | — | — |
| 1997-12-17 | $13.00 | $15.04 | 108,700 | — | — |
| 1997-12-16 | $13.31 | $15.40 | 20,300 | — | — |
| 1997-12-15 | $13.75 | $15.90 | 28,900 | — | — |
| 1997-12-12 | $13.88 | $16.05 | 10,200 | — | — |
| 1997-12-11 | $13.63 | $15.76 | 47,000 | — | — |
| 1997-12-10 | $13.81 | $15.97 | 59,300 | — | — |
| 1997-12-09 | $14.06 | $16.26 | 40,900 | — | — |
| 1997-12-08 | $14.06 | $16.26 | 12,000 | — | — |
| 1997-12-05 | $13.94 | $16.12 | 11,200 | — | — |
| 1997-12-04 | $13.69 | $15.83 | 37,700 | — | — |
| 1997-12-03 | $14.19 | $16.41 | 17,900 | — | — |
| 1997-12-02 | $13.81 | $15.97 | 17,400 | — | — |
| 1997-12-01 | $14.38 | $16.63 | 36,100 | — | — |
| 1997-11-28 | $13.75 | $15.90 | 2,600 | — | — |
| 1997-11-26 | $13.56 | $15.69 | 185,800 | — | — |
| 1997-11-25 | $13.25 | $15.32 | 123,500 | — | — |
| 1997-11-24 | $13.63 | $15.76 | 24,000 | — | — |
| 1997-11-21 | $13.63 | $15.76 | 24,300 | — | — |
| 1997-11-20 | $13.88 | $16.05 | 53,700 | — | — |
| 1997-11-19 | $13.56 | $15.69 | 12,700 | — | — |
| 1997-11-18 | $13.94 | $16.12 | 12,600 | — | — |
| 1997-11-17 | $13.81 | $15.97 | 64,100 | — | — |
| 1997-11-14 | $13.94 | $16.12 | 14,800 | — | — |
| 1997-11-13 | $14.00 | $16.15 | 32,700 | — | — |
| 1997-11-12 | $14.00 | $16.15 | 11,500 | — | — |
| 1997-11-11 | $14.13 | $16.29 | 19,500 | — | — |
| 1997-11-10 | $14.19 | $16.36 | 5,400 | — | — |
| 1997-11-07 | $14.38 | $16.58 | 19,100 | — | — |
| 1997-11-06 | $14.50 | $16.72 | 32,100 | — | — |
| 1997-11-05 | $14.44 | $16.65 | 17,300 | — | — |
| 1997-11-04 | $14.38 | $16.58 | 6,300 | — | — |
| 1997-11-03 | $14.50 | $16.72 | 41,900 | — | — |
| 1997-10-31 | $14.25 | $16.44 | 39,000 | — | — |
| 1997-10-30 | $14.31 | $16.51 | 43,800 | — | — |
| 1997-10-29 | $14.50 | $16.72 | 33,000 | — | — |
| 1997-10-28 | $14.25 | $16.44 | 62,100 | — | — |
| 1997-10-27 | $14.13 | $16.29 | 13,600 | — | — |
| 1997-10-24 | $14.44 | $16.65 | 7,300 | — | — |
| 1997-10-23 | $14.56 | $16.80 | 28,500 | — | — |
| 1997-10-22 | $14.44 | $16.65 | 13,800 | — | — |
| 1997-10-21 | $14.50 | $16.72 | 13,300 | — | — |
| 1997-10-20 | $14.88 | $17.16 | 14,200 | — | — |
| 1997-10-17 | $14.06 | $16.22 | 51,400 | — | — |
| 1997-10-16 | $14.25 | $16.44 | 59,400 | — | — |
| 1997-10-15 | $14.88 | $17.16 | 403,400 | — | — |
| 1997-10-14 | $15.00 | $17.30 | 103,100 | — | — |
| 1997-10-13 | $15.13 | $17.45 | 53,000 | — | — |
| 1997-10-10 | $14.88 | $17.16 | 28,400 | — | — |
| 1997-10-09 | $14.81 | $17.08 | 13,200 | — | — |
| 1997-10-08 | $14.75 | $17.01 | 21,000 | — | — |
| 1997-10-07 | $14.88 | $17.16 | 165,500 | — | — |
| 1997-10-06 | $15.31 | $17.66 | 26,400 | — | — |
| 1997-10-03 | $15.69 | $18.09 | 72,500 | — | — |
| 1997-10-02 | $15.31 | $17.66 | 37,100 | — | — |
| 1997-10-01 | $15.63 | $18.02 | 16,500 | — | — |
| 1997-09-30 | $15.81 | $18.24 | 269,300 | — | — |
| 1997-09-29 | $15.19 | $17.52 | 10,500 | — | — |
| 1997-09-26 | $15.13 | $17.45 | 16,900 | — | — |
| 1997-09-25 | $15.00 | $17.30 | 9,500 | — | — |
| 1997-09-24 | $15.00 | $17.30 | 13,600 | — | — |
| 1997-09-23 | $15.13 | $17.45 | 35,800 | — | — |
| 1997-09-22 | $14.81 | $17.08 | 78,600 | — | — |
| 1997-09-19 | $15.31 | $17.66 | 45,400 | — | — |
| 1997-09-18 | $15.38 | $17.73 | 36,500 | — | — |
| 1997-09-17 | $15.31 | $17.66 | 114,000 | — | — |
| 1997-09-16 | $15.06 | $17.37 | 84,900 | — | — |
| 1997-09-15 | $14.69 | $16.94 | 35,300 | — | — |
| 1997-09-12 | $14.75 | $17.01 | 13,500 | — | — |
| 1997-09-11 | $14.69 | $16.94 | 18,000 | — | — |
| 1997-09-10 | $14.81 | $17.08 | 68,600 | — | — |
| 1997-09-09 | $14.88 | $17.16 | 29,500 | — | — |
| 1997-09-08 | $15.00 | $17.30 | 35,500 | — | — |
| 1997-09-05 | $14.94 | $17.23 | 161,700 | — | — |
| 1997-09-04 | $15.13 | $17.45 | 209,300 | — | — |
| 1997-09-03 | $14.38 | $16.58 | 36,400 | — | — |
| 1997-09-02 | $14.50 | $16.72 | 33,000 | — | — |
| 1997-08-29 | $14.38 | $16.58 | 19,700 | — | — |
| 1997-08-28 | $14.00 | $16.15 | 41,100 | — | — |
| 1997-08-27 | $13.81 | $15.93 | 20,700 | — | — |
| 1997-08-26 | $14.06 | $16.22 | 11,500 | — | — |
| 1997-08-25 | $14.00 | $16.15 | 69,000 | — | — |
| 1997-08-22 | $13.94 | $16.08 | 56,500 | — | — |
| 1997-08-21 | $14.00 | $16.15 | 258,700 | — | — |
| 1997-08-20 | $13.81 | $15.93 | 60,400 | — | — |
| 1997-08-19 | $13.81 | $15.93 | 65,000 | — | — |
| 1997-08-18 | $13.81 | $15.93 | 11,700 | — | — |
| 1997-08-15 | $13.88 | $16.00 | 13,200 | — | — |
| 1997-08-14 | $13.94 | $16.08 | 6,300 | — | — |
| 1997-08-13 | $13.94 | $16.08 | 8,100 | — | — |
| 1997-08-12 | $13.81 | $15.93 | 17,900 | — | — |
| 1997-08-11 | $13.69 | $15.79 | 16,000 | — | — |
| 1997-08-08 | $13.81 | $15.93 | 50,100 | — | — |
| 1997-08-07 | $14.00 | $16.15 | 18,900 | — | — |
| 1997-08-06 | $13.94 | $16.03 | 428,000 | — | — |
| 1997-08-05 | $14.00 | $16.10 | 26,800 | — | — |
| 1997-08-04 | $14.00 | $16.10 | 113,900 | — | — |
| 1997-08-01 | $14.25 | $16.39 | 93,300 | — | — |
| 1997-07-31 | $14.00 | $16.10 | 25,300 | — | — |
| 1997-07-30 | $14.00 | $16.10 | 64,900 | — | — |
| 1997-07-29 | $14.06 | $16.18 | 11,800 | — | — |
| 1997-07-28 | $14.00 | $16.10 | 8,900 | — | — |
| 1997-07-25 | $14.06 | $16.18 | 24,000 | — | — |
| 1997-07-24 | $14.00 | $16.10 | 51,700 | — | — |
| 1997-07-23 | $13.88 | $15.96 | 117,700 | — | — |
| 1997-07-22 | $13.94 | $16.03 | 59,300 | — | — |
| 1997-07-21 | $14.06 | $16.18 | 44,000 | — | — |
| 1997-07-18 | $14.13 | $16.25 | 25,000 | — | — |
| 1997-07-17 | $14.06 | $16.18 | 17,800 | — | — |
| 1997-07-16 | $14.25 | $16.39 | 18,600 | — | — |
| 1997-07-15 | $14.19 | $16.32 | 51,100 | — | — |
| 1997-07-14 | $14.13 | $16.25 | 42,100 | — | — |
| 1997-07-11 | $14.50 | $16.68 | 22,200 | — | — |
| 1997-07-10 | $14.25 | $16.39 | 9,400 | — | — |
| 1997-07-09 | $14.13 | $16.25 | 12,900 | — | — |
| 1997-07-08 | $14.13 | $16.25 | 19,500 | — | — |
| 1997-07-07 | $14.38 | $16.54 | 44,600 | — | — |
| 1997-07-03 | $14.13 | $16.25 | 53,600 | — | — |
| 1997-07-02 | $14.56 | $16.75 | 120,900 | — | — |
| 1997-07-01 | $15.50 | $17.83 | 184,200 | — | — |
| 1997-06-30 | $15.00 | $17.25 | 58,500 | — | — |
| 1997-06-27 | $14.50 | $16.68 | 20,900 | — | — |
| 1997-06-26 | $14.25 | $16.39 | 30,900 | — | — |
| 1997-06-25 | $14.31 | $16.46 | 57,900 | — | — |
| 1997-06-24 | $14.00 | $16.10 | 53,000 | — | — |
| 1997-06-23 | $13.63 | $15.67 | 18,500 | — | — |
| 1997-06-20 | $14.25 | $16.39 | 93,300 | — | — |
| 1997-06-19 | $14.63 | $16.82 | 130,500 | — | — |
| 1997-06-18 | $14.38 | $16.54 | 23,200 | — | — |
| 1997-06-17 | $14.25 | $16.39 | 29,100 | — | — |
| 1997-06-16 | $14.25 | $16.39 | 15,600 | — | — |
| 1997-06-13 | $14.25 | $16.39 | 31,400 | — | — |
| 1997-06-12 | $14.25 | $16.39 | 13,900 | — | — |
| 1997-06-11 | $14.13 | $16.25 | 63,100 | — | — |
| 1997-06-10 | $14.38 | $16.54 | 26,600 | — | — |
| 1997-06-09 | $14.25 | $16.35 | 52,800 | — | — |
| 1997-06-06 | $13.75 | $15.77 | 15,900 | — | — |
| 1997-06-05 | $14.00 | $16.06 | 60,400 | — | — |
| 1997-06-04 | $14.13 | $16.20 | 35,200 | — | — |
| 1997-06-03 | $14.38 | $16.49 | 14,200 | — | — |
| 1997-06-02 | $14.38 | $16.49 | 22,000 | — | — |
| 1997-05-30 | $14.00 | $16.06 | 298,400 | — | — |
| 1997-05-29 | $14.13 | $16.20 | 36,500 | — | — |
| 1997-05-28 | $14.13 | $16.20 | 102,100 | — | — |
| 1997-05-27 | $13.88 | $15.92 | 107,900 | — | — |
| 1997-05-23 | $13.50 | $15.49 | 155,700 | — | — |
| 1997-05-22 | $13.88 | $15.92 | 30,300 | — | — |
| 1997-05-21 | $13.25 | $15.20 | 10,100 | — | — |
| 1997-05-20 | $13.50 | $15.49 | 57,100 | — | — |
| 1997-05-19 | $13.00 | $14.91 | 6,400 | — | — |
| 1997-05-16 | $13.00 | $14.91 | 19,200 | — | — |
| 1997-05-15 | $13.50 | $15.49 | 14,400 | — | — |
| 1997-05-14 | $13.00 | $14.91 | 12,200 | — | — |
| 1997-05-13 | $12.88 | $14.77 | 19,200 | — | — |
| 1997-05-12 | $12.75 | $14.63 | 9,400 | — | — |
| 1997-05-09 | $13.25 | $15.20 | 30,200 | — | — |
| 1997-05-08 | $12.75 | $14.63 | 28,000 | — | — |
| 1997-05-07 | $12.75 | $14.63 | 70,500 | — | — |
| 1997-05-06 | $12.88 | $14.77 | 9,000 | — | — |
| 1997-05-05 | $13.13 | $15.06 | 85,000 | — | — |
| 1997-05-02 | $13.75 | $15.77 | 32,000 | — | — |
| 1997-05-01 | $12.75 | $14.63 | 41,200 | — | — |
| 1997-04-30 | $13.13 | $15.06 | 34,300 | — | — |
| 1997-04-29 | $12.00 | $13.77 | 21,000 | — | — |
| 1997-04-28 | $11.63 | $13.34 | 25,200 | — | — |
| 1997-04-25 | $11.75 | $13.48 | 3,700 | — | — |
| 1997-04-24 | $11.75 | $13.48 | 8,800 | — | — |
| 1997-04-23 | $11.88 | $13.62 | 6,500 | — | — |
| 1997-04-22 | $12.13 | $13.91 | 21,700 | — | — |
| 1997-04-21 | $11.88 | $13.62 | 2,800 | — | — |
| 1997-04-18 | $12.00 | $13.77 | 16,800 | — | — |
| 1997-04-17 | $11.88 | $13.62 | 10,200 | — | — |
| 1997-04-16 | $12.00 | $13.77 | 45,700 | — | — |
| 1997-04-15 | $12.00 | $13.77 | 2,500 | — | — |
| 1997-04-14 | $12.13 | $13.91 | 6,600 | — | — |
| 1997-04-11 | $12.38 | $14.20 | 91,000 | — | — |
| 1997-04-10 | $12.00 | $13.77 | 13,600 | — | — |
| 1997-04-09 | $12.00 | $13.77 | 18,900 | — | — |
| 1997-04-08 | $12.13 | $13.91 | 7,800 | — | — |
| 1997-04-07 | $11.88 | $13.62 | 84,800 | — | — |
| 1997-04-04 | $11.88 | $13.62 | 38,700 | — | — |
| 1997-04-03 | $11.75 | $13.48 | 16,700 | — | — |
| 1997-04-02 | $11.75 | $13.48 | 9,400 | — | — |
| 1997-04-01 | $12.00 | $13.77 | 15,600 | — | — |
| 1997-03-31 | $11.88 | $13.62 | 38,000 | — | — |
| 1997-03-27 | $11.88 | $13.62 | 44,100 | — | — |
| 1997-03-26 | $12.25 | $14.05 | 15,100 | — | — |
| 1997-03-25 | $12.25 | $14.05 | 21,100 | — | — |
| 1997-03-24 | $12.38 | $14.20 | 44,900 | — | — |
| 1997-03-21 | $12.63 | $14.48 | 22,600 | — | — |
| 1997-03-20 | $12.75 | $14.63 | 68,600 | — | — |
| 1997-03-19 | $12.50 | $14.34 | 54,000 | — | — |
| 1997-03-18 | $12.88 | $14.77 | 11,000 | — | — |
| 1997-03-17 | $13.00 | $14.91 | 17,600 | — | — |
| 1997-03-14 | $13.00 | $14.91 | 19,600 | — | — |
| 1997-03-13 | $13.13 | $15.06 | 18,400 | — | — |
| 1997-03-12 | $13.38 | $15.34 | 33,100 | — | — |
| 1997-03-11 | $13.75 | $15.73 | 49,700 | — | — |
| 1997-03-10 | $14.38 | $16.45 | 65,900 | — | — |
| 1997-03-07 | $14.00 | $16.02 | 53,700 | — | — |
| 1997-03-06 | $13.63 | $15.59 | 34,000 | — | — |
| 1997-03-05 | $13.25 | $15.16 | 59,200 | — | — |
| 1997-03-04 | $12.50 | $14.30 | 40,000 | — | — |
| 1997-03-03 | $12.50 | $14.30 | 54,300 | — | — |
| 1997-02-28 | $12.75 | $14.59 | 3,600 | — | — |
| 1997-02-27 | $12.75 | $14.59 | 11,700 | — | — |
| 1997-02-26 | $12.50 | $14.30 | 36,900 | — | — |
| 1997-02-25 | $12.63 | $14.44 | 26,000 | — | — |
| 1997-02-24 | $12.75 | $14.59 | 22,900 | — | — |
| 1997-02-21 | $12.75 | $14.59 | 11,600 | — | — |
| 1997-02-20 | $12.75 | $14.59 | 29,600 | — | — |
| 1997-02-19 | $12.75 | $14.59 | 28,900 | — | — |
| 1997-02-18 | $13.00 | $14.87 | 23,500 | — | — |
| 1997-02-14 | $13.25 | $15.16 | 54,600 | — | — |
| 1997-02-13 | $13.00 | $14.87 | 30,700 | — | — |
| 1997-02-12 | $13.00 | $14.87 | 27,700 | — | — |
| 1997-02-11 | $12.88 | $14.73 | 12,700 | — | — |
| 1997-02-10 | $12.88 | $14.73 | 37,500 | — | — |
| 1997-02-07 | $13.00 | $14.87 | 36,300 | — | — |
| 1997-02-06 | $13.00 | $14.87 | 58,300 | — | — |
| 1997-02-05 | $13.38 | $15.30 | 49,100 | — | — |
| 1997-02-04 | $13.25 | $15.16 | 24,200 | — | — |
| 1997-02-03 | $13.50 | $15.44 | 27,700 | — | — |
| 1997-01-31 | $13.50 | $15.44 | 9,600 | — | — |
| 1997-01-30 | $13.50 | $15.44 | 37,700 | — | — |
| 1997-01-29 | $13.63 | $15.59 | 19,700 | — | — |
| 1997-01-28 | $13.63 | $15.59 | 33,000 | — | — |
| 1997-01-27 | $13.63 | $15.59 | 28,600 | — | — |
| 1997-01-24 | $13.75 | $15.73 | 62,600 | — | — |
| 1997-01-23 | $13.88 | $15.87 | 125,100 | — | — |
| 1997-01-22 | $12.88 | $14.73 | 18,200 | — | — |
| 1997-01-21 | $13.00 | $14.87 | 54,500 | — | — |
| 1997-01-20 | $13.13 | $15.02 | 54,900 | — | — |
| 1997-01-17 | $13.00 | $14.87 | 10,000 | — | — |
| 1997-01-16 | $13.00 | $14.87 | 55,700 | — | — |
| 1997-01-15 | $13.38 | $15.30 | 10,300 | — | — |
| 1997-01-14 | $13.50 | $15.44 | 34,000 | — | — |
| 1997-01-13 | $13.50 | $15.44 | 36,100 | — | — |
| 1997-01-10 | $13.88 | $15.87 | 48,500 | — | — |
| 1997-01-09 | $14.25 | $16.30 | 13,000 | — | — |
| 1997-01-08 | $14.50 | $16.59 | 12,400 | — | — |
| 1997-01-07 | $14.50 | $16.59 | 20,500 | — | — |
| 1997-01-06 | $14.75 | $16.87 | 38,700 | — | — |
| 1997-01-03 | $14.75 | $16.87 | 49,600 | — | — |
| 1997-01-02 | $14.75 | $16.87 | 17,900 | — | — |