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 | $13.94 | $25.60 | 307,200 | — | — |
| 1997-12-30 | $14.19 | $26.06 | 274,100 | — | — |
| 1997-12-29 | $14.19 | $26.06 | 211,600 | — | — |
| 1997-12-26 | $14.00 | $25.72 | 89,400 | — | — |
| 1997-12-24 | $13.88 | $25.49 | 131,900 | — | — |
| 1997-12-23 | $13.88 | $25.49 | 1,515,500 | — | — |
| 1997-12-22 | $13.69 | $25.14 | 671,600 | — | — |
| 1997-12-19 | $14.00 | $25.72 | 266,700 | — | — |
| 1997-12-18 | $14.13 | $25.95 | 173,100 | — | — |
| 1997-12-17 | $14.19 | $26.06 | 396,300 | — | — |
| 1997-12-16 | $14.31 | $26.29 | 139,200 | — | — |
| 1997-12-15 | $14.19 | $26.06 | 196,100 | — | — |
| 1997-12-12 | $14.13 | $25.95 | 162,100 | — | — |
| 1997-12-11 | $14.19 | $26.06 | 123,700 | — | — |
| 1997-12-10 | $14.25 | $26.18 | 108,200 | — | — |
| 1997-12-09 | $14.25 | $26.18 | 192,000 | — | — |
| 1997-12-08 | $14.38 | $26.41 | 145,100 | — | — |
| 1997-12-05 | $14.31 | $26.29 | 315,500 | — | — |
| 1997-12-04 | $14.50 | $26.64 | 255,900 | — | — |
| 1997-12-03 | $14.50 | $26.64 | 88,800 | — | — |
| 1997-12-02 | $14.50 | $26.64 | 172,400 | — | — |
| 1997-12-01 | $14.38 | $26.41 | 195,300 | — | — |
| 1997-11-28 | $14.69 | $26.98 | 59,300 | — | — |
| 1997-11-26 | $14.75 | $27.09 | 181,600 | — | — |
| 1997-11-25 | $14.56 | $26.75 | 162,300 | — | — |
| 1997-11-24 | $14.56 | $26.75 | 201,500 | — | — |
| 1997-11-21 | $14.38 | $26.41 | 236,600 | — | — |
| 1997-11-20 | $14.31 | $26.29 | 161,400 | — | — |
| 1997-11-19 | $14.31 | $26.29 | 265,000 | — | — |
| 1997-11-18 | $14.50 | $26.64 | 240,500 | — | — |
| 1997-11-17 | $14.44 | $26.52 | 213,600 | — | — |
| 1997-11-14 | $14.13 | $25.95 | 261,200 | — | — |
| 1997-11-13 | $14.00 | $25.72 | 214,800 | — | — |
| 1997-11-12 | $14.00 | $25.72 | 421,700 | — | — |
| 1997-11-11 | $14.06 | $25.83 | 434,000 | — | — |
| 1997-11-10 | $14.00 | $25.72 | 327,800 | — | — |
| 1997-11-07 | $13.94 | $25.60 | 267,800 | — | — |
| 1997-11-06 | $13.94 | $25.60 | 220,500 | — | — |
| 1997-11-05 | $13.94 | $25.60 | 363,300 | — | — |
| 1997-11-04 | $13.94 | $25.60 | 251,600 | — | — |
| 1997-11-03 | $14.00 | $25.72 | 304,800 | — | — |
| 1997-10-31 | $13.88 | $25.49 | 138,700 | — | — |
| 1997-10-30 | $14.00 | $25.72 | 122,400 | — | — |
| 1997-10-29 | $14.00 | $25.72 | 147,400 | — | — |
| 1997-10-28 | $13.81 | $25.37 | 405,900 | — | — |
| 1997-10-27 | $13.94 | $25.60 | 263,700 | — | — |
| 1997-10-24 | $14.25 | $26.18 | 155,400 | — | — |
| 1997-10-23 | $14.19 | $26.06 | 178,900 | — | — |
| 1997-10-22 | $14.38 | $26.41 | 123,600 | — | — |
| 1997-10-21 | $14.31 | $26.29 | 432,800 | — | — |
| 1997-10-20 | $14.63 | $26.86 | 94,600 | — | — |
| 1997-10-17 | $14.63 | $26.86 | 146,000 | — | — |
| 1997-10-16 | $14.69 | $26.98 | 73,700 | — | — |
| 1997-10-15 | $14.69 | $26.98 | 96,600 | — | — |
| 1997-10-14 | $14.88 | $26.86 | 254,100 | — | — |
| 1997-10-13 | $14.81 | $26.75 | 217,700 | — | — |
| 1997-10-10 | $14.69 | $26.52 | 124,800 | — | — |
| 1997-10-09 | $14.88 | $26.86 | 150,100 | — | — |
| 1997-10-08 | $14.94 | $26.97 | 308,800 | — | — |
| 1997-10-07 | $15.13 | $27.31 | 328,100 | — | — |
| 1997-10-06 | $15.06 | $27.20 | 119,000 | — | — |
| 1997-10-03 | $15.00 | $27.09 | 184,600 | — | — |
| 1997-10-02 | $15.13 | $27.31 | 96,000 | — | — |
| 1997-10-01 | $15.06 | $27.20 | 219,700 | — | — |
| 1997-09-30 | $15.00 | $27.09 | 164,500 | — | — |
| 1997-09-29 | $15.13 | $27.31 | 117,000 | — | — |
| 1997-09-26 | $15.13 | $27.31 | 76,300 | — | — |
| 1997-09-25 | $15.19 | $27.43 | 161,100 | — | — |
| 1997-09-24 | $15.13 | $27.31 | 142,000 | — | — |
| 1997-09-23 | $15.19 | $27.43 | 162,600 | — | — |
| 1997-09-22 | $15.06 | $27.20 | 144,000 | — | — |
| 1997-09-19 | $14.81 | $26.75 | 183,300 | — | — |
| 1997-09-18 | $15.00 | $27.09 | 246,200 | — | — |
| 1997-09-17 | $14.63 | $26.41 | 194,500 | — | — |
| 1997-09-16 | $14.44 | $26.07 | 268,400 | — | — |
| 1997-09-15 | $14.25 | $25.73 | 502,000 | — | — |
| 1997-09-12 | $14.63 | $26.41 | 206,000 | — | — |
| 1997-09-11 | $14.44 | $26.07 | 207,100 | — | — |
| 1997-09-10 | $14.31 | $25.85 | 244,400 | — | — |
| 1997-09-09 | $14.06 | $25.39 | 234,100 | — | — |
| 1997-09-08 | $14.00 | $25.28 | 424,700 | — | — |
| 1997-09-05 | $14.06 | $25.39 | 226,100 | — | — |
| 1997-09-04 | $14.00 | $25.28 | 195,200 | — | — |
| 1997-09-03 | $14.00 | $25.28 | 157,300 | — | — |
| 1997-09-02 | $14.06 | $25.39 | 202,900 | — | — |
| 1997-08-29 | $14.13 | $25.51 | 336,400 | — | — |
| 1997-08-28 | $14.13 | $25.51 | 180,900 | — | — |
| 1997-08-27 | $14.00 | $25.28 | 223,000 | — | — |
| 1997-08-26 | $14.00 | $25.28 | 278,600 | — | — |
| 1997-08-25 | $14.13 | $25.51 | 108,200 | — | — |
| 1997-08-22 | $14.13 | $25.51 | 99,200 | — | — |
| 1997-08-21 | $14.19 | $25.62 | 283,000 | — | — |
| 1997-08-20 | $14.19 | $25.62 | 197,200 | — | — |
| 1997-08-19 | $14.25 | $25.73 | 183,100 | — | — |
| 1997-08-18 | $14.31 | $25.85 | 100,300 | — | — |
| 1997-08-15 | $14.31 | $25.85 | 147,100 | — | — |
| 1997-08-14 | $14.38 | $25.96 | 188,000 | — | — |
| 1997-08-13 | $14.31 | $25.85 | 234,800 | — | — |
| 1997-08-12 | $14.25 | $25.73 | 243,100 | — | — |
| 1997-08-11 | $14.31 | $25.85 | 108,900 | — | — |
| 1997-08-08 | $14.25 | $25.73 | 129,200 | — | — |
| 1997-08-07 | $14.31 | $25.85 | 236,100 | — | — |
| 1997-08-06 | $14.38 | $25.96 | 295,400 | — | — |
| 1997-08-05 | $14.25 | $25.73 | 263,200 | — | — |
| 1997-08-04 | $14.31 | $25.85 | 197,200 | — | — |
| 1997-08-01 | $14.25 | $25.73 | 255,000 | — | — |
| 1997-07-31 | $14.38 | $25.96 | 179,600 | — | — |
| 1997-07-30 | $14.31 | $25.85 | 149,600 | — | — |
| 1997-07-29 | $14.31 | $25.85 | 188,500 | — | — |
| 1997-07-28 | $14.19 | $25.62 | 265,800 | — | — |
| 1997-07-25 | $14.38 | $25.96 | 184,800 | — | — |
| 1997-07-24 | $14.56 | $26.30 | 223,700 | — | — |
| 1997-07-23 | $14.44 | $26.07 | 166,200 | — | — |
| 1997-07-22 | $14.38 | $25.96 | 348,400 | — | — |
| 1997-07-21 | $14.38 | $25.96 | 296,300 | — | — |
| 1997-07-18 | $14.81 | $26.75 | 223,100 | — | — |
| 1997-07-17 | $15.13 | $27.31 | 455,300 | — | — |
| 1997-07-16 | $15.06 | $27.20 | 394,200 | — | — |
| 1997-07-15 | $15.00 | $27.09 | 136,500 | — | — |
| 1997-07-14 | $14.94 | $26.97 | 166,000 | — | — |
| 1997-07-11 | $14.88 | $26.86 | 122,900 | — | — |
| 1997-07-10 | $14.81 | $26.75 | 332,900 | — | — |
| 1997-07-09 | $14.81 | $26.75 | 542,300 | — | — |
| 1997-07-08 | $14.81 | $26.29 | 284,000 | — | — |
| 1997-07-07 | $14.75 | $26.18 | 425,700 | — | — |
| 1997-07-03 | $14.88 | $26.40 | 207,000 | — | — |
| 1997-07-02 | $14.88 | $26.40 | 355,900 | — | — |
| 1997-07-01 | $14.63 | $25.96 | 237,400 | — | — |
| 1997-06-30 | $14.19 | $25.18 | 443,900 | — | — |
| 1997-06-27 | $14.25 | $25.29 | 169,500 | — | — |
| 1997-06-26 | $14.56 | $25.85 | 318,000 | — | — |
| 1997-06-25 | $14.75 | $26.18 | 158,000 | — | — |
| 1997-06-24 | $14.81 | $26.29 | 93,500 | — | — |
| 1997-06-23 | $14.63 | $25.96 | 198,200 | — | — |
| 1997-06-20 | $14.88 | $26.40 | 204,100 | — | — |
| 1997-06-19 | $14.88 | $26.40 | 217,400 | — | — |
| 1997-06-18 | $14.75 | $26.18 | 88,300 | — | — |
| 1997-06-17 | $14.63 | $25.96 | 239,400 | — | — |
| 1997-06-16 | $14.88 | $26.40 | 205,900 | — | — |
| 1997-06-13 | $14.88 | $26.40 | 317,800 | — | — |
| 1997-06-12 | $14.75 | $26.18 | 91,700 | — | — |
| 1997-06-11 | $14.88 | $26.40 | 188,100 | — | — |
| 1997-06-10 | $14.63 | $25.96 | 116,800 | — | — |
| 1997-06-09 | $14.50 | $25.74 | 90,300 | — | — |
| 1997-06-06 | $14.38 | $25.52 | 83,700 | — | — |
| 1997-06-05 | $14.38 | $25.52 | 147,600 | — | — |
| 1997-06-04 | $14.38 | $25.52 | 117,200 | — | — |
| 1997-06-03 | $14.50 | $25.74 | 97,600 | — | — |
| 1997-06-02 | $14.75 | $26.18 | 132,800 | — | — |
| 1997-05-30 | $14.75 | $26.18 | 110,600 | — | — |
| 1997-05-29 | $14.63 | $25.96 | 136,300 | — | — |
| 1997-05-28 | $14.75 | $26.18 | 159,000 | — | — |
| 1997-05-27 | $14.63 | $25.96 | 95,400 | — | — |
| 1997-05-23 | $14.63 | $25.96 | 95,100 | — | — |
| 1997-05-22 | $14.50 | $25.74 | 110,800 | — | — |
| 1997-05-21 | $14.63 | $25.96 | 141,700 | — | — |
| 1997-05-20 | $14.63 | $25.96 | 87,700 | — | — |
| 1997-05-19 | $14.63 | $25.96 | 60,800 | — | — |
| 1997-05-16 | $14.50 | $25.74 | 126,300 | — | — |
| 1997-05-15 | $14.50 | $25.74 | 165,000 | — | — |
| 1997-05-14 | $14.38 | $25.52 | 250,200 | — | — |
| 1997-05-13 | $14.63 | $25.96 | 94,500 | — | — |
| 1997-05-12 | $14.50 | $25.74 | 75,100 | — | — |
| 1997-05-09 | $14.50 | $25.74 | 140,200 | — | — |
| 1997-05-08 | $14.38 | $25.52 | 189,800 | — | — |
| 1997-05-07 | $14.25 | $25.29 | 99,700 | — | — |
| 1997-05-06 | $14.38 | $25.52 | 145,600 | — | — |
| 1997-05-05 | $14.38 | $25.52 | 133,800 | — | — |
| 1997-05-02 | $14.25 | $25.29 | 338,800 | — | — |
| 1997-05-01 | $13.88 | $24.63 | 250,900 | — | — |
| 1997-04-30 | $13.75 | $24.41 | 171,900 | — | — |
| 1997-04-29 | $14.00 | $24.85 | 113,500 | — | — |
| 1997-04-28 | $13.88 | $24.63 | 135,300 | — | — |
| 1997-04-25 | $13.75 | $24.41 | 137,400 | — | — |
| 1997-04-24 | $13.63 | $24.19 | 113,400 | — | — |
| 1997-04-23 | $13.88 | $24.63 | 126,900 | — | — |
| 1997-04-22 | $13.88 | $24.63 | 146,600 | — | — |
| 1997-04-21 | $14.00 | $24.85 | 311,300 | — | — |
| 1997-04-18 | $13.88 | $24.63 | 230,500 | — | — |
| 1997-04-17 | $13.50 | $23.96 | 348,600 | — | — |
| 1997-04-16 | $13.50 | $23.96 | 457,500 | — | — |
| 1997-04-15 | $14.00 | $24.85 | 545,400 | — | — |
| 1997-04-14 | $13.50 | $23.96 | 276,400 | — | — |
| 1997-04-11 | $13.88 | $24.63 | 195,500 | — | — |
| 1997-04-10 | $13.88 | $24.63 | 245,400 | — | — |
| 1997-04-09 | $14.00 | $24.85 | 160,200 | — | — |
| 1997-04-08 | $14.25 | $24.85 | 167,400 | — | — |
| 1997-04-07 | $14.38 | $25.07 | 628,100 | — | — |
| 1997-04-04 | $14.25 | $24.85 | 93,000 | — | — |
| 1997-04-03 | $14.00 | $24.41 | 371,000 | — | — |
| 1997-04-02 | $14.25 | $24.85 | 206,700 | — | — |
| 1997-04-01 | $14.50 | $25.28 | 293,700 | — | — |
| 1997-03-31 | $14.75 | $25.72 | 219,800 | — | — |
| 1997-03-27 | $15.00 | $26.16 | 197,400 | — | — |
| 1997-03-26 | $15.25 | $26.59 | 138,700 | — | — |
| 1997-03-25 | $15.25 | $26.59 | 133,300 | — | — |
| 1997-03-24 | $15.13 | $26.37 | 89,000 | — | — |
| 1997-03-21 | $14.75 | $25.72 | 303,300 | — | — |
| 1997-03-20 | $15.13 | $26.37 | 162,300 | — | — |
| 1997-03-19 | $15.25 | $26.59 | 285,600 | — | — |
| 1997-03-18 | $15.25 | $26.59 | 114,500 | — | — |
| 1997-03-17 | $15.25 | $26.59 | 287,200 | — | — |
| 1997-03-14 | $15.25 | $26.59 | 403,800 | — | — |
| 1997-03-13 | $14.88 | $25.94 | 157,200 | — | — |
| 1997-03-12 | $15.00 | $26.16 | 151,800 | — | — |
| 1997-03-11 | $15.13 | $26.37 | 198,300 | — | — |
| 1997-03-10 | $15.00 | $26.16 | 84,100 | — | — |
| 1997-03-07 | $15.13 | $26.37 | 239,600 | — | — |
| 1997-03-06 | $15.13 | $26.37 | 310,600 | — | — |
| 1997-03-05 | $15.13 | $26.37 | 179,000 | — | — |
| 1997-03-04 | $15.00 | $26.16 | 168,600 | — | — |
| 1997-03-03 | $15.13 | $26.37 | 146,700 | — | — |
| 1997-02-28 | $15.00 | $26.16 | 238,300 | — | — |
| 1997-02-27 | $15.00 | $26.16 | 179,800 | — | — |
| 1997-02-26 | $15.13 | $26.37 | 342,300 | — | — |
| 1997-02-25 | $15.25 | $26.59 | 356,300 | — | — |
| 1997-02-24 | $15.25 | $26.59 | 180,700 | — | — |
| 1997-02-21 | $15.25 | $26.59 | 130,300 | — | — |
| 1997-02-20 | $15.00 | $26.16 | 241,300 | — | — |
| 1997-02-19 | $15.13 | $26.37 | 314,100 | — | — |
| 1997-02-18 | $15.50 | $27.03 | 106,400 | — | — |
| 1997-02-14 | $15.50 | $27.03 | 134,300 | — | — |
| 1997-02-13 | $15.63 | $27.25 | 172,400 | — | — |
| 1997-02-12 | $15.25 | $26.59 | 124,700 | — | — |
| 1997-02-11 | $15.25 | $26.59 | 249,600 | — | — |
| 1997-02-10 | $15.25 | $26.59 | 106,000 | — | — |
| 1997-02-07 | $15.25 | $26.59 | 597,000 | — | — |
| 1997-02-06 | $15.00 | $26.16 | 471,900 | — | — |
| 1997-02-05 | $15.50 | $27.03 | 165,100 | — | — |
| 1997-02-04 | $15.38 | $26.81 | 176,600 | — | — |
| 1997-02-03 | $15.25 | $26.59 | 245,900 | — | — |
| 1997-01-31 | $15.50 | $27.03 | 263,800 | — | — |
| 1997-01-30 | $15.63 | $27.25 | 187,500 | — | — |
| 1997-01-29 | $15.63 | $27.25 | 364,000 | — | — |
| 1997-01-28 | $15.63 | $27.25 | 161,300 | — | — |
| 1997-01-27 | $15.75 | $27.46 | 195,700 | — | — |
| 1997-01-24 | $15.63 | $27.25 | 421,900 | — | — |
| 1997-01-23 | $15.88 | $27.68 | 2,019,200 | — | — |
| 1997-01-22 | $15.75 | $27.46 | 103,800 | — | — |
| 1997-01-21 | $15.88 | $27.68 | 162,800 | — | — |
| 1997-01-20 | $15.88 | $27.68 | 104,500 | — | — |
| 1997-01-17 | $15.75 | $27.46 | 210,200 | — | — |
| 1997-01-16 | $15.63 | $27.25 | 182,900 | — | — |
| 1997-01-15 | $15.50 | $27.03 | 217,600 | — | — |
| 1997-01-14 | $15.63 | $27.25 | 292,600 | — | — |
| 1997-01-13 | $15.50 | $27.03 | 204,800 | — | — |
| 1997-01-10 | $15.50 | $27.03 | 241,500 | — | — |
| 1997-01-09 | $15.63 | $27.25 | 359,000 | — | — |
| 1997-01-08 | $15.00 | $26.16 | 320,300 | — | — |
| 1997-01-07 | $15.00 | $26.16 | 254,900 | — | — |
| 1997-01-06 | $15.00 | $26.16 | 209,300 | — | — |
| 1997-01-03 | $15.25 | $26.59 | 181,400 | — | — |
| 1997-01-02 | $15.38 | $26.81 | 107,800 | — | — |