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
- 1983-04-14 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 | $14.50 | $17.19 | 752,000 | — | — |
| 1997-12-30 | $14.63 | $17.33 | 1,106,200 | — | — |
| 1997-12-29 | $14.56 | $17.26 | 318,800 | — | — |
| 1997-12-26 | $14.41 | $17.07 | 123,600 | — | — |
| 1997-12-24 | $14.41 | $17.07 | 336,000 | — | — |
| 1997-12-23 | $14.69 | $17.41 | 419,200 | — | — |
| 1997-12-22 | $14.69 | $17.41 | 223,600 | — | — |
| 1997-12-19 | $14.56 | $17.26 | 142,000 | — | — |
| 1997-12-18 | $15.06 | $17.85 | 179,200 | — | — |
| 1997-12-17 | $15.31 | $18.15 | 54,400 | — | — |
| 1997-12-16 | $15.38 | $18.22 | 275,200 | — | — |
| 1997-12-15 | $15.13 | $17.93 | 40,600 | — | — |
| 1997-12-12 | $15.03 | $17.82 | 97,400 | — | — |
| 1997-12-11 | $15.50 | $18.37 | 289,200 | — | — |
| 1997-12-10 | $15.50 | $18.37 | 78,800 | — | — |
| 1997-12-09 | $15.38 | $18.22 | 213,200 | — | — |
| 1997-12-08 | $15.19 | $18.00 | 941,000 | — | — |
| 1997-12-05 | $14.56 | $17.26 | 956,400 | — | — |
| 1997-12-04 | $14.41 | $17.07 | 71,400 | — | — |
| 1997-12-03 | $14.28 | $16.93 | 113,800 | — | — |
| 1997-12-02 | $14.64 | $17.35 | 143,600 | — | — |
| 1997-12-01 | $14.88 | $17.63 | 179,400 | — | — |
| 1997-11-28 | $15.00 | $17.78 | 69,400 | — | — |
| 1997-11-26 | $14.91 | $17.67 | 81,600 | — | — |
| 1997-11-25 | $14.78 | $17.52 | 201,000 | — | — |
| 1997-11-24 | $14.97 | $17.74 | 311,400 | — | — |
| 1997-11-21 | $15.00 | $17.78 | 106,200 | — | — |
| 1997-11-20 | $15.00 | $17.78 | 305,400 | — | — |
| 1997-11-19 | $15.00 | $17.78 | 321,400 | — | — |
| 1997-11-18 | $15.13 | $17.93 | 185,000 | — | — |
| 1997-11-17 | $14.75 | $17.48 | 112,600 | — | — |
| 1997-11-14 | $14.56 | $17.26 | 123,600 | — | — |
| 1997-11-13 | $14.31 | $16.96 | 52,000 | — | — |
| 1997-11-12 | $14.31 | $16.96 | 79,400 | — | — |
| 1997-11-11 | $14.50 | $17.19 | 193,600 | — | — |
| 1997-11-10 | $14.75 | $17.48 | 189,800 | — | — |
| 1997-11-07 | $14.38 | $17.04 | 80,000 | — | — |
| 1997-11-06 | $14.72 | $17.44 | 11,200 | — | — |
| 1997-11-05 | $14.63 | $17.33 | 164,800 | — | — |
| 1997-11-04 | $14.81 | $17.51 | 25,800 | — | — |
| 1997-11-03 | $14.78 | $17.47 | 326,600 | — | — |
| 1997-10-31 | $14.44 | $17.07 | 154,800 | — | — |
| 1997-10-30 | $14.25 | $16.85 | 417,400 | — | — |
| 1997-10-29 | $14.06 | $16.62 | 768,600 | — | — |
| 1997-10-28 | $13.13 | $15.52 | 303,000 | — | — |
| 1997-10-27 | $13.31 | $15.74 | 404,200 | — | — |
| 1997-10-24 | $14.25 | $16.85 | 435,400 | — | — |
| 1997-10-23 | $14.38 | $16.99 | 537,200 | — | — |
| 1997-10-22 | $14.88 | $17.59 | 153,600 | — | — |
| 1997-10-21 | $15.31 | $18.10 | 142,000 | — | — |
| 1997-10-20 | $14.88 | $17.59 | 33,600 | — | — |
| 1997-10-17 | $14.66 | $17.33 | 79,800 | — | — |
| 1997-10-16 | $14.94 | $17.66 | 109,600 | — | — |
| 1997-10-15 | $15.31 | $18.10 | 364,000 | — | — |
| 1997-10-14 | $15.69 | $18.55 | 526,200 | — | — |
| 1997-10-13 | $15.47 | $18.29 | 310,200 | — | — |
| 1997-10-10 | $15.16 | $17.92 | 1,000,800 | — | — |
| 1997-10-09 | $14.50 | $17.14 | 38,000 | — | — |
| 1997-10-08 | $14.53 | $17.18 | 217,600 | — | — |
| 1997-10-07 | $14.50 | $17.14 | 144,800 | — | — |
| 1997-10-06 | $14.38 | $16.99 | 223,000 | — | — |
| 1997-10-03 | $14.73 | $17.42 | 111,000 | — | — |
| 1997-10-02 | $15.00 | $17.73 | 182,800 | — | — |
| 1997-10-01 | $15.00 | $17.73 | 183,800 | — | — |
| 1997-09-30 | $14.56 | $17.22 | 155,000 | — | — |
| 1997-09-29 | $14.34 | $16.96 | 54,400 | — | — |
| 1997-09-26 | $14.50 | $17.14 | 207,800 | — | — |
| 1997-09-25 | $14.69 | $17.36 | 122,400 | — | — |
| 1997-09-24 | $15.19 | $17.95 | 581,000 | — | — |
| 1997-09-23 | $14.53 | $17.18 | 297,800 | — | — |
| 1997-09-22 | $14.69 | $17.36 | 134,600 | — | — |
| 1997-09-19 | $14.63 | $17.29 | 116,600 | — | — |
| 1997-09-18 | $14.88 | $17.59 | 117,800 | — | — |
| 1997-09-17 | $15.06 | $17.81 | 232,000 | — | — |
| 1997-09-16 | $15.25 | $18.03 | 399,000 | — | — |
| 1997-09-15 | $14.44 | $17.07 | 306,200 | — | — |
| 1997-09-12 | $14.13 | $16.70 | 202,400 | — | — |
| 1997-09-11 | $14.13 | $16.70 | 761,800 | — | — |
| 1997-09-10 | $14.13 | $16.70 | 1,008,800 | — | — |
| 1997-09-09 | $14.15 | $16.73 | 685,400 | — | — |
| 1997-09-08 | $14.16 | $16.74 | 37,000 | — | — |
| 1997-09-05 | $14.06 | $16.62 | 72,000 | — | — |
| 1997-09-04 | $14.06 | $16.62 | 150,000 | — | — |
| 1997-09-03 | $14.33 | $16.94 | 121,000 | — | — |
| 1997-09-02 | $14.31 | $16.92 | 218,000 | — | — |
| 1997-08-29 | $14.00 | $16.55 | 218,000 | — | — |
| 1997-08-28 | $13.88 | $16.40 | 202,400 | — | — |
| 1997-08-27 | $14.00 | $16.55 | 81,200 | — | — |
| 1997-08-26 | $13.88 | $16.40 | 180,200 | — | — |
| 1997-08-25 | $13.69 | $16.18 | 68,800 | — | — |
| 1997-08-22 | $13.88 | $16.40 | 100,800 | — | — |
| 1997-08-21 | $13.75 | $16.26 | 476,200 | — | — |
| 1997-08-20 | $13.81 | $16.33 | 561,600 | — | — |
| 1997-08-19 | $13.53 | $16.00 | 100,200 | — | — |
| 1997-08-18 | $13.53 | $16.00 | 146,200 | — | — |
| 1997-08-15 | $13.38 | $15.81 | 109,000 | — | — |
| 1997-08-14 | $13.50 | $15.96 | 91,400 | — | — |
| 1997-08-13 | $13.47 | $15.92 | 83,400 | — | — |
| 1997-08-12 | $13.50 | $15.96 | 188,000 | — | — |
| 1997-08-11 | $13.69 | $16.18 | 109,000 | — | — |
| 1997-08-08 | $13.69 | $16.18 | 195,600 | — | — |
| 1997-08-07 | $13.69 | $16.18 | 282,600 | — | — |
| 1997-08-06 | $13.84 | $16.37 | 305,800 | — | — |
| 1997-08-05 | $13.88 | $16.36 | 167,200 | — | — |
| 1997-08-04 | $13.94 | $16.44 | 174,000 | — | — |
| 1997-08-01 | $13.88 | $16.36 | 159,800 | — | — |
| 1997-07-31 | $13.81 | $16.29 | 555,800 | — | — |
| 1997-07-30 | $14.00 | $16.51 | 1,481,600 | — | — |
| 1997-07-29 | $13.50 | $15.92 | 774,200 | — | — |
| 1997-07-28 | $13.13 | $15.48 | 838,400 | — | — |
| 1997-07-25 | $12.81 | $15.11 | 355,000 | — | — |
| 1997-07-24 | $13.13 | $15.48 | 2,675,000 | — | — |
| 1997-07-23 | $12.56 | $14.82 | 777,200 | — | — |
| 1997-07-22 | $11.75 | $13.86 | 218,600 | — | — |
| 1997-07-21 | $11.88 | $14.01 | 726,000 | — | — |
| 1997-07-18 | $12.31 | $14.52 | 117,400 | — | — |
| 1997-07-17 | $12.19 | $14.37 | 85,600 | — | — |
| 1997-07-16 | $12.56 | $14.82 | 334,600 | — | — |
| 1997-07-15 | $12.13 | $14.30 | 954,600 | — | — |
| 1997-07-14 | $11.56 | $13.64 | 262,400 | — | — |
| 1997-07-11 | $11.25 | $13.27 | 170,800 | — | — |
| 1997-07-10 | $11.25 | $13.27 | 121,400 | — | — |
| 1997-07-09 | $11.31 | $13.34 | 613,400 | — | — |
| 1997-07-08 | $11.38 | $13.42 | 685,800 | — | — |
| 1997-07-07 | $11.50 | $13.56 | 888,000 | — | — |
| 1997-07-03 | $11.50 | $13.56 | 526,200 | — | — |
| 1997-07-02 | $11.63 | $13.71 | 404,200 | — | — |
| 1997-07-01 | $11.34 | $13.38 | 260,200 | — | — |
| 1997-06-30 | $11.06 | $13.05 | 280,800 | — | — |
| 1997-06-27 | $11.00 | $12.97 | 273,400 | — | — |
| 1997-06-26 | $10.88 | $12.83 | 98,800 | — | — |
| 1997-06-25 | $11.13 | $13.12 | 170,800 | — | — |
| 1997-06-24 | $11.06 | $13.05 | 172,400 | — | — |
| 1997-06-23 | $11.13 | $13.12 | 138,600 | — | — |
| 1997-06-20 | $11.13 | $13.12 | 142,800 | — | — |
| 1997-06-19 | $11.50 | $13.56 | 155,400 | — | — |
| 1997-06-18 | $11.25 | $13.27 | 71,000 | — | — |
| 1997-06-17 | $11.38 | $13.42 | 96,200 | — | — |
| 1997-06-16 | $11.19 | $13.19 | 158,200 | — | — |
| 1997-06-13 | $11.13 | $13.12 | 335,800 | — | — |
| 1997-06-12 | $11.31 | $13.34 | 44,200 | — | — |
| 1997-06-11 | $11.38 | $13.42 | 101,600 | — | — |
| 1997-06-10 | $11.75 | $13.86 | 173,400 | — | — |
| 1997-06-09 | $11.94 | $14.08 | 863,600 | — | — |
| 1997-06-06 | $11.38 | $13.42 | 340,800 | — | — |
| 1997-06-05 | $11.44 | $13.49 | 153,200 | — | — |
| 1997-06-04 | $11.63 | $13.71 | 203,400 | — | — |
| 1997-06-03 | $11.50 | $13.56 | 99,600 | — | — |
| 1997-06-02 | $11.88 | $14.01 | 127,800 | — | — |
| 1997-05-30 | $11.63 | $13.71 | 140,800 | — | — |
| 1997-05-29 | $11.13 | $13.12 | 108,200 | — | — |
| 1997-05-28 | $11.13 | $13.12 | 638,200 | — | — |
| 1997-05-27 | $10.50 | $12.38 | 415,200 | — | — |
| 1997-05-23 | $11.69 | $13.78 | 382,000 | — | — |
| 1997-05-22 | $11.69 | $13.78 | 64,800 | — | — |
| 1997-05-21 | $11.72 | $13.82 | 967,200 | — | — |
| 1997-05-20 | $12.00 | $14.15 | 638,800 | — | — |
| 1997-05-19 | $11.94 | $14.08 | 274,000 | — | — |
| 1997-05-16 | $11.88 | $14.01 | 487,000 | — | — |
| 1997-05-15 | $12.06 | $14.23 | 269,000 | — | — |
| 1997-05-14 | $12.38 | $14.60 | 134,400 | — | — |
| 1997-05-13 | $12.13 | $14.30 | 493,200 | — | — |
| 1997-05-12 | $12.00 | $14.15 | 515,800 | — | — |
| 1997-05-09 | $12.00 | $14.15 | 166,400 | — | — |
| 1997-05-08 | $12.00 | $14.15 | 194,000 | — | — |
| 1997-05-07 | $12.00 | $14.15 | 195,400 | — | — |
| 1997-05-06 | $11.88 | $13.97 | 290,400 | — | — |
| 1997-05-05 | $12.13 | $14.26 | 599,600 | — | — |
| 1997-05-02 | $11.94 | $14.04 | 227,800 | — | — |
| 1997-05-01 | $11.25 | $13.23 | 456,800 | — | — |
| 1997-04-30 | $11.19 | $13.16 | 66,000 | — | — |
| 1997-04-29 | $11.25 | $13.23 | 184,000 | — | — |
| 1997-04-28 | $11.56 | $13.60 | 61,600 | — | — |
| 1997-04-25 | $11.50 | $13.53 | 143,600 | — | — |
| 1997-04-24 | $11.75 | $13.82 | 88,200 | — | — |
| 1997-04-23 | $11.75 | $13.82 | 312,200 | — | — |
| 1997-04-22 | $12.00 | $14.11 | 25,200 | — | — |
| 1997-04-21 | $11.81 | $13.89 | 47,000 | — | — |
| 1997-04-18 | $11.88 | $13.97 | 299,400 | — | — |
| 1997-04-17 | $11.94 | $14.04 | 584,200 | — | — |
| 1997-04-16 | $11.81 | $13.89 | 71,800 | — | — |
| 1997-04-15 | $12.00 | $14.11 | 517,800 | — | — |
| 1997-04-14 | $11.94 | $14.04 | 156,400 | — | — |
| 1997-04-11 | $11.81 | $13.89 | 430,200 | — | — |
| 1997-04-10 | $12.00 | $14.11 | 205,600 | — | — |
| 1997-04-09 | $12.38 | $14.56 | 310,400 | — | — |
| 1997-04-08 | $12.31 | $14.48 | 218,200 | — | — |
| 1997-04-07 | $12.38 | $14.56 | 752,600 | — | — |
| 1997-04-04 | $11.94 | $14.04 | 477,400 | — | — |
| 1997-04-03 | $11.38 | $13.38 | 154,000 | — | — |
| 1997-04-02 | $12.13 | $14.26 | 73,800 | — | — |
| 1997-04-01 | $12.31 | $14.48 | 1,224,000 | — | — |
| 1997-03-31 | $12.53 | $14.74 | 81,600 | — | — |
| 1997-03-27 | $12.38 | $14.56 | 712,800 | — | — |
| 1997-03-26 | $12.53 | $14.74 | 363,200 | — | — |
| 1997-03-25 | $12.63 | $14.85 | 1,802,200 | — | — |
| 1997-03-24 | $11.56 | $13.60 | 193,200 | — | — |
| 1997-03-21 | $12.44 | $14.63 | 225,800 | — | — |
| 1997-03-20 | $12.56 | $14.78 | 493,200 | — | — |
| 1997-03-19 | $12.58 | $14.79 | 1,136,800 | — | — |
| 1997-03-18 | $12.56 | $14.78 | 917,600 | — | — |
| 1997-03-17 | $12.22 | $14.37 | 364,600 | — | — |
| 1997-03-14 | $12.19 | $14.33 | 319,000 | — | — |
| 1997-03-13 | $11.88 | $13.97 | 161,000 | — | — |
| 1997-03-12 | $12.06 | $14.19 | 316,000 | — | — |
| 1997-03-11 | $12.09 | $14.19 | 166,600 | — | — |
| 1997-03-10 | $12.50 | $14.66 | 657,400 | — | — |
| 1997-03-07 | $12.44 | $14.59 | 398,800 | — | — |
| 1997-03-06 | $12.50 | $14.66 | 564,800 | — | — |
| 1997-03-05 | $12.38 | $14.52 | 1,083,600 | — | — |
| 1997-03-04 | $12.44 | $14.59 | 1,505,800 | — | — |
| 1997-03-03 | $11.75 | $13.78 | 1,063,800 | — | — |
| 1997-02-28 | $11.56 | $13.56 | 821,800 | — | — |
| 1997-02-27 | $11.31 | $13.27 | 1,150,000 | — | — |
| 1997-02-26 | $10.81 | $12.68 | 927,000 | — | — |
| 1997-02-25 | $10.25 | $12.02 | 302,800 | — | — |
| 1997-02-24 | $10.25 | $12.02 | 611,800 | — | — |
| 1997-02-21 | $10.25 | $12.02 | 152,600 | — | — |
| 1997-02-20 | $10.25 | $12.02 | 160,800 | — | — |
| 1997-02-19 | $10.19 | $11.95 | 342,000 | — | — |
| 1997-02-18 | $10.38 | $12.17 | 363,800 | — | — |
| 1997-02-14 | $10.25 | $12.02 | 140,200 | — | — |
| 1997-02-13 | $10.13 | $11.88 | 393,600 | — | — |
| 1997-02-12 | $10.00 | $11.73 | 136,800 | — | — |
| 1997-02-11 | $9.81 | $11.51 | 50,000 | — | — |
| 1997-02-10 | $9.81 | $11.51 | 12,400 | — | — |
| 1997-02-07 | $9.75 | $11.44 | 138,000 | — | — |
| 1997-02-06 | $9.81 | $11.51 | 67,000 | — | — |
| 1997-02-05 | $9.88 | $11.58 | 221,200 | — | — |
| 1997-02-04 | $9.94 | $11.66 | 145,400 | — | — |
| 1997-02-03 | $9.63 | $11.29 | 183,800 | — | — |
| 1997-01-31 | $9.78 | $11.47 | 124,400 | — | — |
| 1997-01-30 | $9.50 | $11.14 | 2,800 | — | — |
| 1997-01-29 | $9.44 | $11.07 | 31,800 | — | — |
| 1997-01-28 | $9.28 | $10.89 | 43,400 | — | — |
| 1997-01-27 | $9.63 | $11.29 | 40,400 | — | — |
| 1997-01-24 | $9.81 | $11.51 | 51,600 | — | — |
| 1997-01-23 | $9.88 | $11.58 | 129,800 | — | — |
| 1997-01-22 | $9.81 | $11.51 | 86,000 | — | — |
| 1997-01-21 | $9.69 | $11.36 | 110,000 | — | — |
| 1997-01-20 | $9.56 | $11.22 | 53,200 | — | — |
| 1997-01-17 | $9.44 | $11.07 | 71,600 | — | — |
| 1997-01-16 | $9.81 | $11.51 | 34,400 | — | — |
| 1997-01-15 | $10.06 | $11.80 | 120,600 | — | — |
| 1997-01-14 | $10.09 | $11.84 | 118,400 | — | — |
| 1997-01-13 | $10.25 | $12.02 | 62,000 | — | — |
| 1997-01-10 | $10.19 | $11.95 | 321,200 | — | — |
| 1997-01-09 | $10.31 | $12.10 | 49,400 | — | — |
| 1997-01-08 | $10.38 | $12.17 | 38,400 | — | — |
| 1997-01-07 | $10.25 | $12.02 | 138,400 | — | — |
| 1997-01-06 | $10.19 | $11.95 | 185,400 | — | — |
| 1997-01-03 | $10.19 | $11.95 | 407,200 | — | — |
| 1997-01-02 | $10.19 | $11.95 | 178,600 | — | — |