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
- 1973-02-21 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 | $15.79 | $26.48 | 60,450 | — | — |
| 1997-12-30 | $15.75 | $26.41 | 273,600 | — | — |
| 1997-12-29 | $15.58 | $26.13 | 142,050 | — | — |
| 1997-12-26 | $15.46 | $25.92 | 15,000 | — | — |
| 1997-12-24 | $15.42 | $25.85 | 30,300 | — | — |
| 1997-12-23 | $15.63 | $26.20 | 244,200 | — | — |
| 1997-12-22 | $15.29 | $25.64 | 514,050 | — | — |
| 1997-12-19 | $14.92 | $25.02 | 192,000 | — | — |
| 1997-12-18 | $15.21 | $25.50 | 126,000 | — | — |
| 1997-12-17 | $14.92 | $25.02 | 224,850 | — | — |
| 1997-12-16 | $14.88 | $24.95 | 243,300 | — | — |
| 1997-12-15 | $14.38 | $24.11 | 102,150 | — | — |
| 1997-12-12 | $14.08 | $23.62 | 378,900 | — | — |
| 1997-12-11 | $13.79 | $23.13 | 297,450 | — | — |
| 1997-12-10 | $13.83 | $23.20 | 37,950 | — | — |
| 1997-12-09 | $13.96 | $23.41 | 196,650 | — | — |
| 1997-12-08 | $13.96 | $23.41 | 124,500 | — | — |
| 1997-12-05 | $14.00 | $23.48 | 164,700 | — | — |
| 1997-12-04 | $13.71 | $22.99 | 232,650 | — | — |
| 1997-12-03 | $14.04 | $23.55 | 634,500 | — | — |
| 1997-12-02 | $14.25 | $23.90 | 571,350 | — | — |
| 1997-12-01 | $14.13 | $23.69 | 111,900 | — | — |
| 1997-11-28 | $13.63 | $22.85 | 49,950 | — | — |
| 1997-11-26 | $13.79 | $23.13 | 230,100 | — | — |
| 1997-11-25 | $13.83 | $23.20 | 487,200 | — | — |
| 1997-11-24 | $13.79 | $23.13 | 182,850 | — | — |
| 1997-11-21 | $13.67 | $22.92 | 353,700 | — | — |
| 1997-11-20 | $13.46 | $22.57 | 301,950 | — | — |
| 1997-11-19 | $13.13 | $22.01 | 130,200 | — | — |
| 1997-11-18 | $12.96 | $21.73 | 111,600 | — | — |
| 1997-11-17 | $13.04 | $21.87 | 109,350 | — | — |
| 1997-11-14 | $12.92 | $21.66 | 71,550 | — | — |
| 1997-11-13 | $13.00 | $21.80 | 96,750 | — | — |
| 1997-11-12 | $12.83 | $21.52 | 41,850 | — | — |
| 1997-11-11 | $12.96 | $21.73 | 156,150 | — | — |
| 1997-11-10 | $13.04 | $21.87 | 72,000 | — | — |
| 1997-11-07 | $12.83 | $21.52 | 169,800 | — | — |
| 1997-11-06 | $13.00 | $21.80 | 84,000 | — | — |
| 1997-11-05 | $12.96 | $21.73 | 56,850 | — | — |
| 1997-11-04 | $13.08 | $21.94 | 83,400 | — | — |
| 1997-11-03 | $13.13 | $22.01 | 195,300 | — | — |
| 1997-10-31 | $12.96 | $21.73 | 59,250 | — | — |
| 1997-10-30 | $12.79 | $21.45 | 1,433,550 | — | — |
| 1997-10-29 | $13.08 | $21.75 | 134,250 | — | — |
| 1997-10-28 | $13.21 | $21.96 | 119,250 | — | — |
| 1997-10-27 | $12.92 | $21.47 | 231,300 | — | — |
| 1997-10-24 | $12.88 | $21.40 | 265,350 | — | — |
| 1997-10-23 | $12.96 | $21.54 | 224,700 | — | — |
| 1997-10-22 | $13.17 | $21.89 | 338,400 | — | — |
| 1997-10-21 | $13.42 | $22.30 | 372,300 | — | — |
| 1997-10-20 | $13.54 | $22.51 | 71,100 | — | — |
| 1997-10-17 | $13.25 | $22.03 | 125,550 | — | — |
| 1997-10-16 | $13.46 | $22.37 | 55,500 | — | — |
| 1997-10-15 | $13.25 | $22.03 | 23,550 | — | — |
| 1997-10-14 | $13.29 | $22.10 | 120,750 | — | — |
| 1997-10-13 | $13.13 | $21.82 | 49,200 | — | — |
| 1997-10-10 | $13.29 | $22.10 | 120,750 | — | — |
| 1997-10-09 | $12.92 | $21.47 | 783,300 | — | — |
| 1997-10-08 | $13.50 | $22.44 | 607,200 | — | — |
| 1997-10-07 | $13.33 | $22.17 | 59,100 | — | — |
| 1997-10-06 | $13.38 | $22.24 | 32,850 | — | — |
| 1997-10-03 | $13.33 | $22.17 | 321,600 | — | — |
| 1997-10-02 | $13.33 | $22.17 | 235,200 | — | — |
| 1997-10-01 | $13.21 | $21.96 | 194,250 | — | — |
| 1997-09-30 | $12.88 | $21.40 | 158,850 | — | — |
| 1997-09-29 | $12.75 | $21.20 | 58,050 | — | — |
| 1997-09-26 | $12.67 | $21.06 | 147,900 | — | — |
| 1997-09-25 | $12.71 | $21.13 | 1,268,250 | — | — |
| 1997-09-24 | $12.21 | $20.30 | 36,750 | — | — |
| 1997-09-23 | $12.29 | $20.43 | 115,200 | — | — |
| 1997-09-22 | $12.42 | $20.64 | 42,450 | — | — |
| 1997-09-19 | $12.21 | $20.30 | 83,250 | — | — |
| 1997-09-18 | $12.25 | $20.37 | 99,450 | — | — |
| 1997-09-17 | $12.38 | $20.57 | 174,450 | — | — |
| 1997-09-16 | $12.38 | $20.57 | 169,200 | — | — |
| 1997-09-15 | $12.25 | $20.37 | 430,800 | — | — |
| 1997-09-12 | $12.50 | $20.78 | 122,850 | — | — |
| 1997-09-11 | $12.33 | $20.50 | 110,550 | — | — |
| 1997-09-10 | $12.21 | $20.30 | 215,400 | — | — |
| 1997-09-09 | $12.21 | $20.30 | 365,850 | — | — |
| 1997-09-08 | $12.17 | $20.23 | 212,700 | — | — |
| 1997-09-05 | $12.17 | $20.23 | 225,750 | — | — |
| 1997-09-04 | $12.33 | $20.50 | 85,800 | — | — |
| 1997-09-03 | $12.38 | $20.57 | 49,650 | — | — |
| 1997-09-02 | $12.33 | $20.50 | 67,500 | — | — |
| 1997-08-29 | $12.17 | $20.23 | 103,650 | — | — |
| 1997-08-28 | $12.13 | $20.16 | 125,700 | — | — |
| 1997-08-27 | $12.04 | $20.02 | 275,400 | — | — |
| 1997-08-26 | $12.21 | $20.30 | 175,800 | — | — |
| 1997-08-25 | $12.29 | $20.43 | 88,800 | — | — |
| 1997-08-22 | $12.46 | $20.71 | 71,850 | — | — |
| 1997-08-21 | $12.38 | $20.57 | 181,050 | — | — |
| 1997-08-20 | $12.58 | $20.92 | 180,750 | — | — |
| 1997-08-19 | $12.58 | $20.92 | 171,450 | — | — |
| 1997-08-18 | $12.38 | $20.57 | 238,800 | — | — |
| 1997-08-15 | $12.04 | $20.02 | 148,050 | — | — |
| 1997-08-14 | $12.33 | $20.50 | 295,050 | — | — |
| 1997-08-13 | $12.33 | $20.50 | 102,600 | — | — |
| 1997-08-12 | $12.33 | $20.50 | 24,000 | — | — |
| 1997-08-11 | $12.33 | $20.50 | 25,200 | — | — |
| 1997-08-08 | $12.21 | $20.30 | 151,350 | — | — |
| 1997-08-07 | $12.38 | $20.57 | 58,950 | — | — |
| 1997-08-06 | $12.38 | $20.57 | 78,000 | — | — |
| 1997-08-05 | $12.29 | $20.43 | 44,250 | — | — |
| 1997-08-04 | $12.33 | $20.50 | 90,600 | — | — |
| 1997-08-01 | $12.33 | $20.50 | 77,250 | — | — |
| 1997-07-31 | $12.33 | $20.50 | 135,750 | — | — |
| 1997-07-30 | $12.21 | $20.30 | 1,979,400 | — | — |
| 1997-07-29 | $12.17 | $20.04 | 822,300 | — | — |
| 1997-07-28 | $12.00 | $19.76 | 59,700 | — | — |
| 1997-07-25 | $12.00 | $19.76 | 70,350 | — | — |
| 1997-07-24 | $12.04 | $19.83 | 23,100 | — | — |
| 1997-07-23 | $12.00 | $19.76 | 102,300 | — | — |
| 1997-07-22 | $12.08 | $19.90 | 67,500 | — | — |
| 1997-07-21 | $12.00 | $19.76 | 227,250 | — | — |
| 1997-07-18 | $12.00 | $19.76 | 324,300 | — | — |
| 1997-07-17 | $12.25 | $20.18 | 251,550 | — | — |
| 1997-07-16 | $12.21 | $20.11 | 105,600 | — | — |
| 1997-07-15 | $12.17 | $20.04 | 30,150 | — | — |
| 1997-07-14 | $12.08 | $19.90 | 80,250 | — | — |
| 1997-07-11 | $12.17 | $20.04 | 170,250 | — | — |
| 1997-07-10 | $12.08 | $19.90 | 120,450 | — | — |
| 1997-07-09 | $12.08 | $19.90 | 73,050 | — | — |
| 1997-07-08 | $12.08 | $19.90 | 43,950 | — | — |
| 1997-07-07 | $12.00 | $19.76 | 78,150 | — | — |
| 1997-07-03 | $12.00 | $19.76 | 14,550 | — | — |
| 1997-07-02 | $11.92 | $19.63 | 116,700 | — | — |
| 1997-07-01 | $11.92 | $19.63 | 234,750 | — | — |
| 1997-06-30 | $11.92 | $19.63 | 101,100 | — | — |
| 1997-06-27 | $11.96 | $19.70 | 53,400 | — | — |
| 1997-06-26 | $11.92 | $19.63 | 457,050 | — | — |
| 1997-06-25 | $11.83 | $19.49 | 359,850 | — | — |
| 1997-06-24 | $12.00 | $19.76 | 191,250 | — | — |
| 1997-06-23 | $11.83 | $19.49 | 174,450 | — | — |
| 1997-06-20 | $11.75 | $19.35 | 170,100 | — | — |
| 1997-06-19 | $11.92 | $19.63 | 263,850 | — | — |
| 1997-06-18 | $11.92 | $19.63 | 661,650 | — | — |
| 1997-06-17 | $12.50 | $20.59 | 337,500 | — | — |
| 1997-06-16 | $12.17 | $20.04 | 167,100 | — | — |
| 1997-06-13 | $12.25 | $20.18 | 117,000 | — | — |
| 1997-06-12 | $12.17 | $20.04 | 224,700 | — | — |
| 1997-06-11 | $12.08 | $19.90 | 113,100 | — | — |
| 1997-06-10 | $11.75 | $19.35 | 229,200 | — | — |
| 1997-06-09 | $11.75 | $19.35 | 76,650 | — | — |
| 1997-06-06 | $11.83 | $19.49 | 147,450 | — | — |
| 1997-06-05 | $11.67 | $19.21 | 55,800 | — | — |
| 1997-06-04 | $11.75 | $19.35 | 111,450 | — | — |
| 1997-06-03 | $11.75 | $19.35 | 560,850 | — | — |
| 1997-06-02 | $11.83 | $19.49 | 51,450 | — | — |
| 1997-05-30 | $11.75 | $19.35 | 355,200 | — | — |
| 1997-05-29 | $11.58 | $19.08 | 67,800 | — | — |
| 1997-05-28 | $11.75 | $19.35 | 700,950 | — | — |
| 1997-05-27 | $11.58 | $19.08 | 155,400 | — | — |
| 1997-05-23 | $11.50 | $18.94 | 46,350 | — | — |
| 1997-05-22 | $11.50 | $18.94 | 23,250 | — | — |
| 1997-05-21 | $11.50 | $18.94 | 48,000 | — | — |
| 1997-05-20 | $11.42 | $18.80 | 24,000 | — | — |
| 1997-05-19 | $11.42 | $18.80 | 58,650 | — | — |
| 1997-05-16 | $11.42 | $18.80 | 316,800 | — | — |
| 1997-05-15 | $11.42 | $18.80 | 203,400 | — | — |
| 1997-05-14 | $11.58 | $19.08 | 167,250 | — | — |
| 1997-05-13 | $11.58 | $19.08 | 353,700 | — | — |
| 1997-05-12 | $11.75 | $19.35 | 179,100 | — | — |
| 1997-05-09 | $11.83 | $19.49 | 619,200 | — | — |
| 1997-05-08 | $11.83 | $19.49 | 3,544,650 | — | — |
| 1997-05-07 | $11.67 | $19.03 | 1,911,900 | — | — |
| 1997-05-06 | $11.33 | $18.48 | 767,400 | — | — |
| 1997-05-05 | $11.25 | $18.35 | 208,950 | — | — |
| 1997-05-02 | $10.92 | $17.80 | 688,350 | — | — |
| 1997-05-01 | $11.08 | $18.08 | 628,650 | — | — |
| 1997-04-30 | $11.08 | $18.08 | 116,100 | — | — |
| 1997-04-29 | $11.08 | $18.08 | 82,800 | — | — |
| 1997-04-28 | $10.92 | $17.80 | 62,250 | — | — |
| 1997-04-25 | $10.75 | $17.53 | 216,300 | — | — |
| 1997-04-24 | $10.75 | $17.53 | 177,000 | — | — |
| 1997-04-23 | $11.08 | $18.08 | 23,250 | — | — |
| 1997-04-22 | $11.25 | $18.35 | 85,500 | — | — |
| 1997-04-21 | $11.08 | $18.08 | 55,200 | — | — |
| 1997-04-18 | $11.08 | $18.08 | 776,550 | — | — |
| 1997-04-17 | $11.25 | $18.35 | 328,350 | — | — |
| 1997-04-16 | $11.00 | $17.94 | 127,200 | — | — |
| 1997-04-15 | $11.17 | $18.21 | 219,150 | — | — |
| 1997-04-14 | $11.25 | $18.35 | 303,750 | — | — |
| 1997-04-11 | $11.42 | $18.62 | 198,000 | — | — |
| 1997-04-10 | $11.33 | $18.48 | 344,250 | — | — |
| 1997-04-09 | $11.25 | $18.35 | 181,200 | — | — |
| 1997-04-08 | $11.42 | $18.62 | 54,900 | — | — |
| 1997-04-07 | $11.50 | $18.76 | 255,000 | — | — |
| 1997-04-04 | $11.50 | $18.76 | 51,900 | — | — |
| 1997-04-03 | $11.58 | $18.89 | 25,800 | — | — |
| 1997-04-02 | $11.50 | $18.76 | 360,600 | — | — |
| 1997-04-01 | $11.75 | $19.16 | 182,850 | — | — |
| 1997-03-31 | $11.50 | $18.76 | 109,500 | — | — |
| 1997-03-27 | $11.58 | $18.89 | 154,650 | — | — |
| 1997-03-26 | $11.67 | $19.03 | 331,500 | — | — |
| 1997-03-25 | $11.83 | $19.30 | 272,250 | — | — |
| 1997-03-24 | $11.67 | $19.03 | 202,650 | — | — |
| 1997-03-21 | $11.75 | $19.16 | 394,050 | — | — |
| 1997-03-20 | $11.67 | $19.03 | 140,700 | — | — |
| 1997-03-19 | $11.83 | $19.30 | 92,850 | — | — |
| 1997-03-18 | $11.83 | $19.30 | 88,500 | — | — |
| 1997-03-17 | $11.83 | $19.30 | 96,600 | — | — |
| 1997-03-14 | $11.67 | $19.03 | 78,450 | — | — |
| 1997-03-13 | $11.67 | $19.03 | 229,350 | — | — |
| 1997-03-12 | $11.92 | $19.44 | 111,750 | — | — |
| 1997-03-11 | $12.00 | $19.57 | 190,950 | — | — |
| 1997-03-10 | $11.92 | $19.44 | 70,650 | — | — |
| 1997-03-07 | $12.08 | $19.71 | 46,950 | — | — |
| 1997-03-06 | $12.17 | $19.84 | 41,700 | — | — |
| 1997-03-05 | $12.17 | $19.84 | 81,600 | — | — |
| 1997-03-04 | $12.17 | $19.84 | 35,700 | — | — |
| 1997-03-03 | $12.17 | $19.84 | 27,150 | — | — |
| 1997-02-28 | $12.25 | $19.98 | 54,600 | — | — |
| 1997-02-27 | $12.17 | $19.84 | 42,150 | — | — |
| 1997-02-26 | $12.17 | $19.84 | 246,900 | — | — |
| 1997-02-25 | $12.33 | $20.12 | 71,850 | — | — |
| 1997-02-24 | $12.42 | $20.25 | 891,300 | — | — |
| 1997-02-21 | $12.42 | $20.25 | 266,100 | — | — |
| 1997-02-20 | $12.42 | $20.25 | 116,550 | — | — |
| 1997-02-19 | $12.42 | $20.25 | 165,750 | — | — |
| 1997-02-18 | $12.33 | $20.12 | 1,009,950 | — | — |
| 1997-02-14 | $12.50 | $20.39 | 1,579,950 | — | — |
| 1997-02-13 | $13.58 | $22.15 | 214,650 | — | — |
| 1997-02-12 | $13.42 | $21.88 | 58,500 | — | — |
| 1997-02-11 | $13.50 | $22.02 | 193,800 | — | — |
| 1997-02-10 | $13.42 | $21.88 | 195,600 | — | — |
| 1997-02-07 | $13.58 | $22.15 | 207,300 | — | — |
| 1997-02-06 | $13.50 | $22.02 | 123,300 | — | — |
| 1997-02-05 | $13.33 | $21.75 | 431,550 | — | — |
| 1997-02-04 | $13.42 | $21.88 | 306,750 | — | — |
| 1997-02-03 | $13.42 | $21.88 | 635,100 | — | — |
| 1997-01-31 | $13.33 | $21.75 | 645,000 | — | — |
| 1997-01-30 | $13.17 | $21.47 | 4,512,750 | — | — |
| 1997-01-29 | $13.17 | $21.34 | 851,400 | — | — |
| 1997-01-28 | $12.92 | $20.94 | 242,250 | — | — |
| 1997-01-27 | $12.75 | $20.67 | 162,150 | — | — |
| 1997-01-24 | $12.75 | $20.67 | 143,400 | — | — |
| 1997-01-23 | $12.83 | $20.80 | 250,950 | — | — |
| 1997-01-22 | $12.67 | $20.53 | 439,350 | — | — |
| 1997-01-21 | $12.58 | $20.40 | 163,050 | — | — |
| 1997-01-20 | $12.58 | $20.40 | 329,700 | — | — |
| 1997-01-17 | $12.75 | $20.67 | 2,590,950 | — | — |
| 1997-01-16 | $12.58 | $20.40 | 49,050 | — | — |
| 1997-01-15 | $12.67 | $20.53 | 293,400 | — | — |
| 1997-01-14 | $12.50 | $20.26 | 1,620,150 | — | — |
| 1997-01-13 | $12.42 | $20.13 | 853,350 | — | — |
| 1997-01-10 | $12.58 | $20.40 | 35,700 | — | — |
| 1997-01-09 | $12.67 | $20.53 | 154,200 | — | — |
| 1997-01-08 | $12.58 | $20.40 | 146,700 | — | — |
| 1997-01-07 | $12.58 | $20.40 | 158,400 | — | — |
| 1997-01-06 | $12.75 | $20.67 | 56,550 | — | — |
| 1997-01-03 | $12.83 | $20.80 | 115,800 | — | — |
| 1997-01-02 | $12.83 | $20.80 | 102,300 | — | — |