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
- 1975-06-12 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 | $16.63 | $21.23 | 668,000 | — | — |
| 1997-12-30 | $16.36 | $20.89 | 253,000 | — | — |
| 1997-12-29 | $15.22 | $19.43 | 500,400 | — | — |
| 1997-12-26 | $15.63 | $19.95 | 129,800 | — | — |
| 1997-12-24 | $15.94 | $20.35 | 167,800 | — | — |
| 1997-12-23 | $16.06 | $20.51 | 389,400 | — | — |
| 1997-12-22 | $16.50 | $21.07 | 363,200 | — | — |
| 1997-12-19 | $16.38 | $20.91 | 613,400 | — | — |
| 1997-12-18 | $16.81 | $21.47 | 503,600 | — | — |
| 1997-12-17 | $16.75 | $21.39 | 328,400 | — | — |
| 1997-12-16 | $17.42 | $22.25 | 349,200 | — | — |
| 1997-12-15 | $17.63 | $22.51 | 170,600 | — | — |
| 1997-12-12 | $17.63 | $22.51 | 168,600 | — | — |
| 1997-12-11 | $17.38 | $22.19 | 78,000 | — | — |
| 1997-12-10 | $17.75 | $22.67 | 311,200 | — | — |
| 1997-12-09 | $17.34 | $22.15 | 464,600 | — | — |
| 1997-12-08 | $17.63 | $22.51 | 238,800 | — | — |
| 1997-12-05 | $18.09 | $23.11 | 118,800 | — | — |
| 1997-12-04 | $18.16 | $23.18 | 206,400 | — | — |
| 1997-12-03 | $18.19 | $23.22 | 361,800 | — | — |
| 1997-12-02 | $17.94 | $22.91 | 284,000 | — | — |
| 1997-12-01 | $17.97 | $22.95 | 320,200 | — | — |
| 1997-11-28 | $18.00 | $22.99 | 124,000 | — | — |
| 1997-11-26 | $18.00 | $22.99 | 234,800 | — | — |
| 1997-11-25 | $18.44 | $23.54 | 216,000 | — | — |
| 1997-11-24 | $18.66 | $23.73 | 277,800 | — | — |
| 1997-11-21 | $19.00 | $24.16 | 288,600 | — | — |
| 1997-11-20 | $18.97 | $24.12 | 292,800 | — | — |
| 1997-11-19 | $19.13 | $24.32 | 160,000 | — | — |
| 1997-11-18 | $19.00 | $24.16 | 98,200 | — | — |
| 1997-11-17 | $19.25 | $24.48 | 253,800 | — | — |
| 1997-11-14 | $19.28 | $24.52 | 294,800 | — | — |
| 1997-11-13 | $18.69 | $23.77 | 359,800 | — | — |
| 1997-11-12 | $19.00 | $24.16 | 368,200 | — | — |
| 1997-11-11 | $19.81 | $25.20 | 393,000 | — | — |
| 1997-11-10 | $20.31 | $25.83 | 695,200 | — | — |
| 1997-11-07 | $19.34 | $24.60 | 615,800 | — | — |
| 1997-11-06 | $19.13 | $24.32 | 503,600 | — | — |
| 1997-11-05 | $17.94 | $22.81 | 342,200 | — | — |
| 1997-11-04 | $17.88 | $22.73 | 288,000 | — | — |
| 1997-11-03 | $17.75 | $22.57 | 146,800 | — | — |
| 1997-10-31 | $17.66 | $22.46 | 257,800 | — | — |
| 1997-10-30 | $17.34 | $22.06 | 241,200 | — | — |
| 1997-10-29 | $17.56 | $22.34 | 406,800 | — | — |
| 1997-10-28 | $17.31 | $22.02 | 762,000 | — | — |
| 1997-10-27 | $17.19 | $21.86 | 380,400 | — | — |
| 1997-10-24 | $17.41 | $22.14 | 464,400 | — | — |
| 1997-10-23 | $16.84 | $21.42 | 1,632,000 | — | — |
| 1997-10-22 | $16.56 | $21.06 | 1,085,000 | — | — |
| 1997-10-21 | $18.75 | $23.85 | 410,400 | — | — |
| 1997-10-20 | $19.09 | $24.28 | 477,000 | — | — |
| 1997-10-17 | $18.84 | $23.97 | 1,043,200 | — | — |
| 1997-10-16 | $18.31 | $23.29 | 767,600 | — | — |
| 1997-10-15 | $18.88 | $24.01 | 469,200 | — | — |
| 1997-10-14 | $20.06 | $25.52 | 325,400 | — | — |
| 1997-10-13 | $20.00 | $25.44 | 440,800 | — | — |
| 1997-10-10 | $20.25 | $25.75 | 771,800 | — | — |
| 1997-10-09 | $19.44 | $24.72 | 498,200 | — | — |
| 1997-10-08 | $18.94 | $24.09 | 149,000 | — | — |
| 1997-10-07 | $19.38 | $24.64 | 83,800 | — | — |
| 1997-10-06 | $19.25 | $24.48 | 60,200 | — | — |
| 1997-10-03 | $19.00 | $24.16 | 197,200 | — | — |
| 1997-10-02 | $19.00 | $24.16 | 109,000 | — | — |
| 1997-10-01 | $18.94 | $24.09 | 447,400 | — | — |
| 1997-09-30 | $18.94 | $24.09 | 325,400 | — | — |
| 1997-09-29 | $19.13 | $24.32 | 289,600 | — | — |
| 1997-09-26 | $19.06 | $24.24 | 817,200 | — | — |
| 1997-09-25 | $18.59 | $23.65 | 252,000 | — | — |
| 1997-09-24 | $18.50 | $23.53 | 369,800 | — | — |
| 1997-09-23 | $18.38 | $23.37 | 233,800 | — | — |
| 1997-09-22 | $17.94 | $22.81 | 276,600 | — | — |
| 1997-09-19 | $18.28 | $23.25 | 508,800 | — | — |
| 1997-09-18 | $18.00 | $22.89 | 610,600 | — | — |
| 1997-09-17 | $17.13 | $21.78 | 592,000 | — | — |
| 1997-09-16 | $18.13 | $23.05 | 1,764,400 | — | — |
| 1997-09-15 | $15.56 | $19.79 | 385,000 | — | — |
| 1997-09-12 | $15.31 | $19.47 | 409,000 | — | — |
| 1997-09-11 | $15.47 | $19.67 | 425,400 | — | — |
| 1997-09-10 | $16.09 | $20.47 | 252,400 | — | — |
| 1997-09-09 | $16.22 | $20.63 | 248,200 | — | — |
| 1997-09-08 | $16.38 | $20.83 | 203,200 | — | — |
| 1997-09-05 | $16.34 | $20.79 | 928,000 | — | — |
| 1997-09-04 | $16.22 | $20.63 | 1,673,800 | — | — |
| 1997-09-03 | $18.70 | $23.79 | 282,200 | — | — |
| 1997-09-02 | $18.56 | $23.61 | 303,400 | — | — |
| 1997-08-29 | $18.44 | $23.45 | 450,000 | — | — |
| 1997-08-28 | $19.00 | $24.16 | 760,000 | — | — |
| 1997-08-27 | $19.00 | $24.16 | 624,200 | — | — |
| 1997-08-26 | $18.81 | $23.83 | 524,800 | — | — |
| 1997-08-25 | $18.56 | $23.51 | 505,800 | — | — |
| 1997-08-22 | $17.53 | $22.21 | 923,000 | — | — |
| 1997-08-21 | $17.69 | $22.41 | 495,200 | — | — |
| 1997-08-20 | $17.13 | $21.69 | 356,600 | — | — |
| 1997-08-19 | $16.94 | $21.46 | 761,200 | — | — |
| 1997-08-18 | $17.03 | $21.57 | 670,200 | — | — |
| 1997-08-15 | $16.25 | $20.58 | 591,800 | — | — |
| 1997-08-14 | $15.94 | $20.19 | 277,400 | — | — |
| 1997-08-13 | $15.84 | $20.07 | 412,600 | — | — |
| 1997-08-12 | $15.72 | $19.91 | 388,800 | — | — |
| 1997-08-11 | $15.75 | $19.95 | 454,000 | — | — |
| 1997-08-08 | $15.56 | $19.71 | 490,800 | — | — |
| 1997-08-07 | $15.06 | $19.08 | 880,600 | — | — |
| 1997-08-06 | $14.78 | $18.72 | 737,400 | — | — |
| 1997-08-05 | $15.00 | $19.00 | 1,025,200 | — | — |
| 1997-08-04 | $15.16 | $19.20 | 1,076,600 | — | — |
| 1997-08-01 | $15.50 | $19.63 | 428,000 | — | — |
| 1997-07-31 | $15.73 | $19.93 | 868,200 | — | — |
| 1997-07-30 | $15.69 | $19.87 | 648,200 | — | — |
| 1997-07-29 | $15.94 | $20.19 | 1,605,600 | — | — |
| 1997-07-28 | $15.78 | $19.99 | 1,616,600 | — | — |
| 1997-07-25 | $14.67 | $18.59 | 346,400 | — | — |
| 1997-07-24 | $14.75 | $18.68 | 1,834,800 | — | — |
| 1997-07-23 | $13.81 | $17.50 | 285,200 | — | — |
| 1997-07-22 | $13.21 | $16.74 | 349,200 | — | — |
| 1997-07-21 | $13.13 | $16.63 | 195,000 | — | — |
| 1997-07-18 | $13.22 | $16.74 | 172,600 | — | — |
| 1997-07-17 | $13.44 | $17.02 | 107,600 | — | — |
| 1997-07-16 | $13.56 | $17.18 | 255,400 | — | — |
| 1997-07-15 | $13.63 | $17.26 | 452,400 | — | — |
| 1997-07-14 | $13.30 | $16.85 | 214,600 | — | — |
| 1997-07-11 | $13.31 | $16.86 | 331,800 | — | — |
| 1997-07-10 | $13.06 | $16.55 | 172,400 | — | — |
| 1997-07-09 | $12.97 | $16.43 | 301,800 | — | — |
| 1997-07-08 | $13.19 | $16.71 | 264,600 | — | — |
| 1997-07-07 | $13.25 | $16.78 | 280,400 | — | — |
| 1997-07-03 | $13.38 | $16.94 | 83,800 | — | — |
| 1997-07-02 | $13.22 | $16.74 | 275,400 | — | — |
| 1997-07-01 | $13.25 | $16.78 | 1,550,200 | — | — |
| 1997-06-30 | $13.31 | $16.86 | 754,800 | — | — |
| 1997-06-27 | $13.06 | $16.55 | 374,000 | — | — |
| 1997-06-26 | $12.97 | $16.43 | 126,200 | — | — |
| 1997-06-25 | $13.00 | $16.47 | 467,200 | — | — |
| 1997-06-24 | $13.28 | $16.82 | 514,800 | — | — |
| 1997-06-23 | $13.06 | $16.55 | 548,200 | — | — |
| 1997-06-20 | $12.97 | $16.43 | 629,800 | — | — |
| 1997-06-19 | $13.00 | $16.47 | 687,600 | — | — |
| 1997-06-18 | $13.06 | $16.55 | 196,400 | — | — |
| 1997-06-17 | $13.38 | $16.94 | 615,600 | — | — |
| 1997-06-16 | $13.34 | $16.90 | 365,600 | — | — |
| 1997-06-13 | $13.50 | $17.10 | 509,600 | — | — |
| 1997-06-12 | $13.69 | $17.34 | 142,600 | — | — |
| 1997-06-11 | $13.69 | $17.34 | 376,400 | — | — |
| 1997-06-10 | $14.06 | $17.81 | 729,000 | — | — |
| 1997-06-09 | $13.89 | $17.60 | 1,633,800 | — | — |
| 1997-06-06 | $13.72 | $17.38 | 1,417,000 | — | — |
| 1997-06-05 | $13.06 | $16.55 | 609,200 | — | — |
| 1997-06-04 | $12.69 | $16.07 | 215,000 | — | — |
| 1997-06-03 | $12.56 | $15.91 | 314,200 | — | — |
| 1997-06-02 | $12.47 | $15.79 | 488,600 | — | — |
| 1997-05-30 | $12.19 | $15.44 | 577,600 | — | — |
| 1997-05-29 | $12.50 | $15.83 | 370,000 | — | — |
| 1997-05-28 | $12.75 | $16.15 | 257,200 | — | — |
| 1997-05-27 | $13.03 | $16.43 | 324,400 | — | — |
| 1997-05-23 | $13.00 | $16.39 | 194,800 | — | — |
| 1997-05-22 | $13.31 | $16.78 | 1,062,800 | — | — |
| 1997-05-21 | $13.31 | $16.78 | 1,067,400 | — | — |
| 1997-05-20 | $13.25 | $16.70 | 1,265,200 | — | — |
| 1997-05-19 | $13.44 | $16.94 | 298,600 | — | — |
| 1997-05-16 | $13.44 | $16.94 | 863,200 | — | — |
| 1997-05-15 | $13.72 | $17.29 | 694,400 | — | — |
| 1997-05-14 | $13.44 | $16.94 | 456,000 | — | — |
| 1997-05-13 | $13.00 | $16.39 | 787,200 | — | — |
| 1997-05-12 | $12.31 | $15.52 | 619,000 | — | — |
| 1997-05-09 | $12.25 | $15.44 | 162,800 | — | — |
| 1997-05-08 | $12.50 | $15.76 | 306,200 | — | — |
| 1997-05-07 | $12.44 | $15.68 | 937,400 | — | — |
| 1997-05-06 | $12.84 | $16.19 | 980,800 | — | — |
| 1997-05-05 | $12.38 | $15.60 | 1,485,600 | — | — |
| 1997-05-02 | $11.50 | $14.50 | 724,400 | — | — |
| 1997-05-01 | $11.44 | $14.42 | 400,600 | — | — |
| 1997-04-30 | $11.44 | $14.42 | 912,200 | — | — |
| 1997-04-29 | $11.91 | $15.01 | 904,600 | — | — |
| 1997-04-28 | $11.88 | $14.97 | 563,800 | — | — |
| 1997-04-25 | $12.06 | $15.21 | 1,544,200 | — | — |
| 1997-04-24 | $11.25 | $14.18 | 387,600 | — | — |
| 1997-04-23 | $10.94 | $13.79 | 403,200 | — | — |
| 1997-04-22 | $10.84 | $13.67 | 136,000 | — | — |
| 1997-04-21 | $10.75 | $13.55 | 202,200 | — | — |
| 1997-04-18 | $11.00 | $13.87 | 102,600 | — | — |
| 1997-04-17 | $10.66 | $13.43 | 385,600 | — | — |
| 1997-04-16 | $11.06 | $13.95 | 265,400 | — | — |
| 1997-04-15 | $10.75 | $13.55 | 771,400 | — | — |
| 1997-04-14 | $10.44 | $13.16 | 577,600 | — | — |
| 1997-04-11 | $9.44 | $11.90 | 285,600 | — | — |
| 1997-04-10 | $9.94 | $12.53 | 138,800 | — | — |
| 1997-04-09 | $10.13 | $12.76 | 136,200 | — | — |
| 1997-04-08 | $10.09 | $12.73 | 108,600 | — | — |
| 1997-04-07 | $10.41 | $13.12 | 277,600 | — | — |
| 1997-04-04 | $10.19 | $12.84 | 144,400 | — | — |
| 1997-04-03 | $10.13 | $12.76 | 142,400 | — | — |
| 1997-04-02 | $10.25 | $12.92 | 314,000 | — | — |
| 1997-04-01 | $10.13 | $12.76 | 597,400 | — | — |
| 1997-03-31 | $10.63 | $13.39 | 93,200 | — | — |
| 1997-03-27 | $10.63 | $13.39 | 73,800 | — | — |
| 1997-03-26 | $10.81 | $13.63 | 174,000 | — | — |
| 1997-03-25 | $10.88 | $13.71 | 118,000 | — | — |
| 1997-03-24 | $11.00 | $13.87 | 262,600 | — | — |
| 1997-03-21 | $10.81 | $13.63 | 419,200 | — | — |
| 1997-03-20 | $10.34 | $13.04 | 167,200 | — | — |
| 1997-03-19 | $10.81 | $13.63 | 133,800 | — | — |
| 1997-03-18 | $10.88 | $13.71 | 155,600 | — | — |
| 1997-03-17 | $10.81 | $13.63 | 99,400 | — | — |
| 1997-03-14 | $10.88 | $13.71 | 159,200 | — | — |
| 1997-03-13 | $10.75 | $13.55 | 158,000 | — | — |
| 1997-03-12 | $10.84 | $13.67 | 284,600 | — | — |
| 1997-03-11 | $10.75 | $13.55 | 474,200 | — | — |
| 1997-03-10 | $10.75 | $13.55 | 554,000 | — | — |
| 1997-03-07 | $10.63 | $13.39 | 274,200 | — | — |
| 1997-03-06 | $10.63 | $13.39 | 329,200 | — | — |
| 1997-03-05 | $10.63 | $13.39 | 745,600 | — | — |
| 1997-03-04 | $10.91 | $13.75 | 1,264,000 | — | — |
| 1997-03-03 | $10.81 | $13.63 | 332,000 | — | — |
| 1997-02-28 | $10.69 | $13.47 | 231,000 | — | — |
| 1997-02-27 | $10.75 | $13.55 | 377,800 | — | — |
| 1997-02-26 | $10.59 | $13.36 | 632,600 | — | — |
| 1997-02-25 | $10.81 | $13.55 | 1,325,400 | — | — |
| 1997-02-24 | $10.50 | $13.16 | 957,600 | — | — |
| 1997-02-21 | $10.00 | $12.53 | 643,200 | — | — |
| 1997-02-20 | $9.81 | $12.30 | 454,400 | — | — |
| 1997-02-19 | $9.69 | $12.14 | 607,400 | — | — |
| 1997-02-18 | $9.25 | $11.59 | 200,600 | — | — |
| 1997-02-14 | $9.38 | $11.75 | 622,400 | — | — |
| 1997-02-13 | $9.25 | $11.59 | 81,200 | — | — |
| 1997-02-12 | $9.16 | $11.48 | 259,200 | — | — |
| 1997-02-11 | $9.19 | $11.52 | 197,600 | — | — |
| 1997-02-10 | $9.06 | $11.36 | 161,800 | — | — |
| 1997-02-07 | $9.06 | $11.36 | 39,400 | — | — |
| 1997-02-06 | $9.00 | $11.28 | 374,800 | — | — |
| 1997-02-05 | $9.13 | $11.44 | 309,000 | — | — |
| 1997-02-04 | $9.38 | $11.75 | 248,200 | — | — |
| 1997-02-03 | $9.03 | $11.32 | 267,000 | — | — |
| 1997-01-31 | $9.31 | $11.67 | 370,800 | — | — |
| 1997-01-30 | $9.13 | $11.44 | 285,400 | — | — |
| 1997-01-29 | $9.00 | $11.28 | 279,200 | — | — |
| 1997-01-28 | $8.97 | $11.24 | 155,800 | — | — |
| 1997-01-27 | $8.94 | $11.20 | 367,000 | — | — |
| 1997-01-24 | $8.88 | $11.12 | 354,800 | — | — |
| 1997-01-23 | $9.31 | $11.67 | 131,000 | — | — |
| 1997-01-22 | $9.47 | $11.87 | 70,000 | — | — |
| 1997-01-21 | $9.56 | $11.99 | 186,000 | — | — |
| 1997-01-20 | $9.69 | $12.14 | 70,800 | — | — |
| 1997-01-17 | $9.66 | $12.10 | 154,200 | — | — |
| 1997-01-16 | $9.69 | $12.14 | 187,600 | — | — |
| 1997-01-15 | $9.69 | $12.14 | 76,200 | — | — |
| 1997-01-14 | $9.75 | $12.22 | 149,800 | — | — |
| 1997-01-13 | $9.66 | $12.10 | 102,600 | — | — |
| 1997-01-10 | $9.63 | $12.06 | 161,000 | — | — |
| 1997-01-09 | $9.75 | $12.22 | 204,400 | — | — |
| 1997-01-08 | $9.70 | $12.16 | 349,000 | — | — |
| 1997-01-07 | $9.75 | $12.22 | 409,200 | — | — |
| 1997-01-06 | $9.56 | $11.99 | 181,800 | — | — |
| 1997-01-03 | $9.34 | $11.71 | 153,000 | — | — |
| 1997-01-02 | $9.31 | $11.67 | 207,200 | — | — |