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 | $23.13 | $33.14 | 95,200 | — | — |
| 1997-12-30 | $23.50 | $33.67 | 212,200 | — | — |
| 1997-12-29 | $22.88 | $32.78 | 223,800 | — | — |
| 1997-12-26 | $22.38 | $32.06 | 29,800 | — | — |
| 1997-12-24 | $21.88 | $31.34 | 30,600 | — | — |
| 1997-12-23 | $22.13 | $31.70 | 116,200 | — | — |
| 1997-12-22 | $21.72 | $31.12 | 105,000 | — | — |
| 1997-12-19 | $21.88 | $31.34 | 264,400 | — | — |
| 1997-12-18 | $21.75 | $31.17 | 158,800 | — | — |
| 1997-12-17 | $21.88 | $31.34 | 105,000 | — | — |
| 1997-12-16 | $21.94 | $31.43 | 74,600 | — | — |
| 1997-12-15 | $22.13 | $31.70 | 255,200 | — | — |
| 1997-12-12 | $21.75 | $31.17 | 319,800 | — | — |
| 1997-12-11 | $20.88 | $29.91 | 284,800 | — | — |
| 1997-12-10 | $22.13 | $31.70 | 643,400 | — | — |
| 1997-12-09 | $21.25 | $30.45 | 191,000 | — | — |
| 1997-12-08 | $21.13 | $30.27 | 445,600 | — | — |
| 1997-12-05 | $19.25 | $27.58 | 143,600 | — | — |
| 1997-12-04 | $18.75 | $26.87 | 172,800 | — | — |
| 1997-12-03 | $18.25 | $26.15 | 102,000 | — | — |
| 1997-12-02 | $17.50 | $25.08 | 299,600 | — | — |
| 1997-12-01 | $18.56 | $26.60 | 267,200 | — | — |
| 1997-11-28 | $18.69 | $26.78 | 116,200 | — | — |
| 1997-11-26 | $17.00 | $24.36 | 17,400 | — | — |
| 1997-11-25 | $16.63 | $23.70 | 8,200 | — | — |
| 1997-11-24 | $16.69 | $23.79 | 28,000 | — | — |
| 1997-11-21 | $16.50 | $23.53 | 19,600 | — | — |
| 1997-11-20 | $16.63 | $23.70 | 25,800 | — | — |
| 1997-11-19 | $16.50 | $23.53 | 52,200 | — | — |
| 1997-11-18 | $16.31 | $23.26 | 17,400 | — | — |
| 1997-11-17 | $16.00 | $22.81 | 33,000 | — | — |
| 1997-11-14 | $16.13 | $22.99 | 17,600 | — | — |
| 1997-11-13 | $16.06 | $22.90 | 47,600 | — | — |
| 1997-11-12 | $16.06 | $22.90 | 25,400 | — | — |
| 1997-11-11 | $16.00 | $22.81 | 5,200 | — | — |
| 1997-11-10 | $15.97 | $22.77 | 47,600 | — | — |
| 1997-11-07 | $16.06 | $22.90 | 84,200 | — | — |
| 1997-11-06 | $16.19 | $23.08 | 39,600 | — | — |
| 1997-11-05 | $16.00 | $22.81 | 63,200 | — | — |
| 1997-11-04 | $16.38 | $23.35 | 140,600 | — | — |
| 1997-11-03 | $16.00 | $22.81 | 76,600 | — | — |
| 1997-10-31 | $15.44 | $22.01 | 12,000 | — | — |
| 1997-10-30 | $15.56 | $22.19 | 21,800 | — | — |
| 1997-10-29 | $15.50 | $22.10 | 10,000 | — | — |
| 1997-10-28 | $15.63 | $22.28 | 58,200 | — | — |
| 1997-10-27 | $15.50 | $22.10 | 17,800 | — | — |
| 1997-10-24 | $16.00 | $22.81 | 22,600 | — | — |
| 1997-10-23 | $15.50 | $22.10 | 14,800 | — | — |
| 1997-10-22 | $16.13 | $22.99 | 31,000 | — | — |
| 1997-10-21 | $16.13 | $22.99 | 73,800 | — | — |
| 1997-10-20 | $15.25 | $21.74 | 16,200 | — | — |
| 1997-10-17 | $15.13 | $21.57 | 51,800 | — | — |
| 1997-10-16 | $15.50 | $22.10 | 29,800 | — | — |
| 1997-10-15 | $16.25 | $23.17 | 215,000 | — | — |
| 1997-10-14 | $16.25 | $23.17 | 11,200 | — | — |
| 1997-10-13 | $16.13 | $22.99 | 26,800 | — | — |
| 1997-10-10 | $16.13 | $22.99 | 44,200 | — | — |
| 1997-10-09 | $16.25 | $23.17 | 76,400 | — | — |
| 1997-10-08 | $16.25 | $23.17 | 82,600 | — | — |
| 1997-10-07 | $16.25 | $23.17 | 40,600 | — | — |
| 1997-10-06 | $16.00 | $22.81 | 91,600 | — | — |
| 1997-10-03 | $16.06 | $22.90 | 30,600 | — | — |
| 1997-10-02 | $16.00 | $22.81 | 33,200 | — | — |
| 1997-10-01 | $16.00 | $22.81 | 20,200 | — | — |
| 1997-09-30 | $16.13 | $22.99 | 65,800 | — | — |
| 1997-09-29 | $15.44 | $22.01 | 39,200 | — | — |
| 1997-09-26 | $15.50 | $22.10 | 7,000 | — | — |
| 1997-09-25 | $15.47 | $22.06 | 30,800 | — | — |
| 1997-09-24 | $15.56 | $22.19 | 56,400 | — | — |
| 1997-09-23 | $15.81 | $22.55 | 68,400 | — | — |
| 1997-09-22 | $15.50 | $22.10 | 20,200 | — | — |
| 1997-09-19 | $15.50 | $22.10 | 21,800 | — | — |
| 1997-09-18 | $15.44 | $22.01 | 103,400 | — | — |
| 1997-09-17 | $15.63 | $22.28 | 34,000 | — | — |
| 1997-09-16 | $15.13 | $21.57 | 21,800 | — | — |
| 1997-09-15 | $15.13 | $21.57 | 175,200 | — | — |
| 1997-09-12 | $15.13 | $21.57 | 28,400 | — | — |
| 1997-09-11 | $15.13 | $21.57 | 29,000 | — | — |
| 1997-09-10 | $15.06 | $21.48 | 69,600 | — | — |
| 1997-09-09 | $15.06 | $21.48 | 86,000 | — | — |
| 1997-09-08 | $15.06 | $21.48 | 70,000 | — | — |
| 1997-09-05 | $14.72 | $20.99 | 126,400 | — | — |
| 1997-09-04 | $14.44 | $20.58 | 25,800 | — | — |
| 1997-09-03 | $14.50 | $20.67 | 143,000 | — | — |
| 1997-09-02 | $14.56 | $20.76 | 23,200 | — | — |
| 1997-08-29 | $14.39 | $20.52 | 360,200 | — | — |
| 1997-08-28 | $14.19 | $20.23 | 231,200 | — | — |
| 1997-08-27 | $14.31 | $20.31 | 87,600 | — | — |
| 1997-08-26 | $14.19 | $20.13 | 8,400 | — | — |
| 1997-08-25 | $14.25 | $20.22 | 42,000 | — | — |
| 1997-08-22 | $13.94 | $19.77 | 43,600 | — | — |
| 1997-08-21 | $14.06 | $19.95 | 28,400 | — | — |
| 1997-08-20 | $14.31 | $20.31 | 18,200 | — | — |
| 1997-08-19 | $14.25 | $20.22 | 30,200 | — | — |
| 1997-08-18 | $14.00 | $19.86 | 30,000 | — | — |
| 1997-08-15 | $14.38 | $20.40 | 18,400 | — | — |
| 1997-08-14 | $14.38 | $20.40 | 19,200 | — | — |
| 1997-08-13 | $14.19 | $20.13 | 36,600 | — | — |
| 1997-08-12 | $14.13 | $20.04 | 40,200 | — | — |
| 1997-08-11 | $14.06 | $19.95 | 82,000 | — | — |
| 1997-08-08 | $14.63 | $20.75 | 43,800 | — | — |
| 1997-08-07 | $14.94 | $21.19 | 56,400 | — | — |
| 1997-08-06 | $14.47 | $20.53 | 92,000 | — | — |
| 1997-08-05 | $14.38 | $20.40 | 25,200 | — | — |
| 1997-08-04 | $14.38 | $20.40 | 9,400 | — | — |
| 1997-08-01 | $14.19 | $20.13 | 54,600 | — | — |
| 1997-07-31 | $14.38 | $20.40 | 18,600 | — | — |
| 1997-07-30 | $14.38 | $20.40 | 55,800 | — | — |
| 1997-07-29 | $14.31 | $20.31 | 1,800 | — | — |
| 1997-07-28 | $14.19 | $20.13 | 32,000 | — | — |
| 1997-07-25 | $14.25 | $20.22 | 12,600 | — | — |
| 1997-07-24 | $14.38 | $20.40 | 27,600 | — | — |
| 1997-07-23 | $14.06 | $19.95 | 47,000 | — | — |
| 1997-07-22 | $14.19 | $20.13 | 36,600 | — | — |
| 1997-07-21 | $14.13 | $20.04 | 14,800 | — | — |
| 1997-07-18 | $14.28 | $20.26 | 82,600 | — | — |
| 1997-07-17 | $14.44 | $20.48 | 40,800 | — | — |
| 1997-07-16 | $14.31 | $20.31 | 39,600 | — | — |
| 1997-07-15 | $14.34 | $20.35 | 26,000 | — | — |
| 1997-07-14 | $14.50 | $20.57 | 29,600 | — | — |
| 1997-07-11 | $14.19 | $20.13 | 13,200 | — | — |
| 1997-07-10 | $14.38 | $20.40 | 32,800 | — | — |
| 1997-07-09 | $14.38 | $20.40 | 24,000 | — | — |
| 1997-07-08 | $14.38 | $20.40 | 50,400 | — | — |
| 1997-07-07 | $14.38 | $20.40 | 43,600 | — | — |
| 1997-07-03 | $14.31 | $20.31 | 11,400 | — | — |
| 1997-07-02 | $14.38 | $20.40 | 8,000 | — | — |
| 1997-07-01 | $14.00 | $19.86 | 61,600 | — | — |
| 1997-06-30 | $14.00 | $19.86 | 23,600 | — | — |
| 1997-06-27 | $14.31 | $20.31 | 34,600 | — | — |
| 1997-06-26 | $14.00 | $19.86 | 12,200 | — | — |
| 1997-06-25 | $13.88 | $19.69 | 29,200 | — | — |
| 1997-06-24 | $14.00 | $19.86 | 19,600 | — | — |
| 1997-06-23 | $14.25 | $20.22 | 28,400 | — | — |
| 1997-06-20 | $14.38 | $20.40 | 128,800 | — | — |
| 1997-06-19 | $14.38 | $20.40 | 66,400 | — | — |
| 1997-06-18 | $13.88 | $19.69 | 26,200 | — | — |
| 1997-06-17 | $13.91 | $19.73 | 51,000 | — | — |
| 1997-06-16 | $14.00 | $19.86 | 88,200 | — | — |
| 1997-06-13 | $13.72 | $19.46 | 25,000 | — | — |
| 1997-06-12 | $13.63 | $19.33 | 18,200 | — | — |
| 1997-06-11 | $13.69 | $19.42 | 38,200 | — | — |
| 1997-06-10 | $13.56 | $19.24 | 72,600 | — | — |
| 1997-06-09 | $13.50 | $19.15 | 40,800 | — | — |
| 1997-06-06 | $13.53 | $19.20 | 17,800 | — | — |
| 1997-06-05 | $13.53 | $19.20 | 30,200 | — | — |
| 1997-06-04 | $13.38 | $18.98 | 95,400 | — | — |
| 1997-06-03 | $13.50 | $19.15 | 63,200 | — | — |
| 1997-06-02 | $13.56 | $19.24 | 41,400 | — | — |
| 1997-05-30 | $13.63 | $19.33 | 39,000 | — | — |
| 1997-05-29 | $13.63 | $19.33 | 27,600 | — | — |
| 1997-05-28 | $13.63 | $19.23 | 28,200 | — | — |
| 1997-05-27 | $13.44 | $18.97 | 51,600 | — | — |
| 1997-05-23 | $13.25 | $18.70 | 9,800 | — | — |
| 1997-05-22 | $13.00 | $18.35 | 6,000 | — | — |
| 1997-05-21 | $13.00 | $18.35 | 67,400 | — | — |
| 1997-05-20 | $13.25 | $18.70 | 87,200 | — | — |
| 1997-05-19 | $13.25 | $18.70 | 69,200 | — | — |
| 1997-05-16 | $12.88 | $18.17 | 65,000 | — | — |
| 1997-05-15 | $13.25 | $18.70 | 97,000 | — | — |
| 1997-05-14 | $13.38 | $18.88 | 25,200 | — | — |
| 1997-05-13 | $13.50 | $19.06 | 82,400 | — | — |
| 1997-05-12 | $13.63 | $19.23 | 50,400 | — | — |
| 1997-05-09 | $13.50 | $19.06 | 34,200 | — | — |
| 1997-05-08 | $13.00 | $18.35 | 49,400 | — | — |
| 1997-05-07 | $13.00 | $18.35 | 48,400 | — | — |
| 1997-05-06 | $13.00 | $18.35 | 61,200 | — | — |
| 1997-05-05 | $13.00 | $18.35 | 44,000 | — | — |
| 1997-05-02 | $12.75 | $18.00 | 100,400 | — | — |
| 1997-05-01 | $12.88 | $18.17 | 24,000 | — | — |
| 1997-04-30 | $12.63 | $17.82 | 79,400 | — | — |
| 1997-04-29 | $12.88 | $18.17 | 193,600 | — | — |
| 1997-04-28 | $12.50 | $17.64 | 11,800 | — | — |
| 1997-04-25 | $12.38 | $17.47 | 40,600 | — | — |
| 1997-04-24 | $12.50 | $17.64 | 45,200 | — | — |
| 1997-04-23 | $12.50 | $17.64 | 10,200 | — | — |
| 1997-04-22 | $12.56 | $17.73 | 89,600 | — | — |
| 1997-04-21 | $12.58 | $17.75 | 156,400 | — | — |
| 1997-04-18 | $12.50 | $17.64 | 55,400 | — | — |
| 1997-04-17 | $12.50 | $17.64 | 4,000 | — | — |
| 1997-04-16 | $12.13 | $17.11 | 98,800 | — | — |
| 1997-04-15 | $12.50 | $17.64 | 48,800 | — | — |
| 1997-04-14 | $12.13 | $17.11 | 36,800 | — | — |
| 1997-04-11 | $12.25 | $17.29 | 78,200 | — | — |
| 1997-04-10 | $12.38 | $17.47 | 151,600 | — | — |
| 1997-04-09 | $12.31 | $17.38 | 76,600 | — | — |
| 1997-04-08 | $12.13 | $17.11 | 36,600 | — | — |
| 1997-04-07 | $12.13 | $17.11 | 33,200 | — | — |
| 1997-04-04 | $12.16 | $17.16 | 158,600 | — | — |
| 1997-04-03 | $12.44 | $17.56 | 23,600 | — | — |
| 1997-04-02 | $12.63 | $17.82 | 29,200 | — | — |
| 1997-04-01 | $12.25 | $17.29 | 41,000 | — | — |
| 1997-03-31 | $12.25 | $17.29 | 40,800 | — | — |
| 1997-03-27 | $12.50 | $17.64 | 29,400 | — | — |
| 1997-03-26 | $12.63 | $17.82 | 14,000 | — | — |
| 1997-03-25 | $12.81 | $18.09 | 32,600 | — | — |
| 1997-03-24 | $12.44 | $17.56 | 46,800 | — | — |
| 1997-03-21 | $12.44 | $17.56 | 76,800 | — | — |
| 1997-03-20 | $12.38 | $17.47 | 56,400 | — | — |
| 1997-03-19 | $12.88 | $18.17 | 66,800 | — | — |
| 1997-03-18 | $12.97 | $18.31 | 15,000 | — | — |
| 1997-03-17 | $13.00 | $18.35 | 47,000 | — | — |
| 1997-03-14 | $12.94 | $18.26 | 1,000 | — | — |
| 1997-03-13 | $12.94 | $18.26 | 21,800 | — | — |
| 1997-03-12 | $13.03 | $18.39 | 90,600 | — | — |
| 1997-03-11 | $13.13 | $18.53 | 68,400 | — | — |
| 1997-03-10 | $13.00 | $18.35 | 43,800 | — | — |
| 1997-03-07 | $13.13 | $18.53 | 54,600 | — | — |
| 1997-03-06 | $13.19 | $18.61 | 35,000 | — | — |
| 1997-03-05 | $13.00 | $18.35 | 109,600 | — | — |
| 1997-03-04 | $13.13 | $18.53 | 64,400 | — | — |
| 1997-03-03 | $13.13 | $18.53 | 38,200 | — | — |
| 1997-02-28 | $13.31 | $18.79 | 17,600 | — | — |
| 1997-02-27 | $13.13 | $18.53 | 90,400 | — | — |
| 1997-02-26 | $13.38 | $18.78 | 80,600 | — | — |
| 1997-02-25 | $13.88 | $19.48 | 82,800 | — | — |
| 1997-02-24 | $13.50 | $18.96 | 45,600 | — | — |
| 1997-02-21 | $13.56 | $19.04 | 40,000 | — | — |
| 1997-02-20 | $13.63 | $19.13 | 24,800 | — | — |
| 1997-02-19 | $13.56 | $19.04 | 31,800 | — | — |
| 1997-02-18 | $13.38 | $18.78 | 73,400 | — | — |
| 1997-02-14 | $13.44 | $18.87 | 151,200 | — | — |
| 1997-02-13 | $12.88 | $18.08 | 60,600 | — | — |
| 1997-02-12 | $12.81 | $17.99 | 158,600 | — | — |
| 1997-02-11 | $12.50 | $17.55 | 38,400 | — | — |
| 1997-02-10 | $12.31 | $17.29 | 203,800 | — | — |
| 1997-02-07 | $12.63 | $17.73 | 58,600 | — | — |
| 1997-02-06 | $12.50 | $17.55 | 20,800 | — | — |
| 1997-02-05 | $12.25 | $17.20 | 50,000 | — | — |
| 1997-02-04 | $12.63 | $17.73 | 41,600 | — | — |
| 1997-02-03 | $12.63 | $17.73 | 34,600 | — | — |
| 1997-01-31 | $12.63 | $17.73 | 7,200 | — | — |
| 1997-01-30 | $12.88 | $18.08 | 29,600 | — | — |
| 1997-01-29 | $12.88 | $18.08 | 21,200 | — | — |
| 1997-01-28 | $12.88 | $18.08 | 64,600 | — | — |
| 1997-01-27 | $12.75 | $17.90 | 12,200 | — | — |
| 1997-01-24 | $12.81 | $17.99 | 11,200 | — | — |
| 1997-01-23 | $13.00 | $18.25 | 20,800 | — | — |
| 1997-01-22 | $12.81 | $17.99 | 11,200 | — | — |
| 1997-01-21 | $12.75 | $17.90 | 91,200 | — | — |
| 1997-01-20 | $12.75 | $17.90 | 68,600 | — | — |
| 1997-01-17 | $12.63 | $17.73 | 22,600 | — | — |
| 1997-01-16 | $12.56 | $17.64 | 17,400 | — | — |
| 1997-01-15 | $12.88 | $18.08 | 28,000 | — | — |
| 1997-01-14 | $12.63 | $17.73 | 63,400 | — | — |
| 1997-01-13 | $12.63 | $17.73 | 33,800 | — | — |
| 1997-01-10 | $12.75 | $17.90 | 19,000 | — | — |
| 1997-01-09 | $12.88 | $18.08 | 10,000 | — | — |
| 1997-01-08 | $12.88 | $18.08 | 12,800 | — | — |
| 1997-01-07 | $12.63 | $17.73 | 13,800 | — | — |
| 1997-01-06 | $12.63 | $17.73 | 11,200 | — | — |
| 1997-01-03 | $12.88 | $18.08 | 9,400 | — | — |
| 1997-01-02 | $12.88 | $18.08 | 48,200 | — | — |