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
- 1982-11-09 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 | $16.13 | $27.26 | 1,631,076 | — | — |
| 1997-12-30 | $16.10 | $27.21 | 279,641 | — | — |
| 1997-12-29 | $16.10 | $27.21 | 422,872 | — | — |
| 1997-12-26 | $16.10 | $27.21 | 172,461 | — | — |
| 1997-12-24 | $15.78 | $26.67 | 176,944 | — | — |
| 1997-12-23 | $16.04 | $27.10 | 318,615 | — | — |
| 1997-12-22 | $16.34 | $27.62 | 498,287 | — | — |
| 1997-12-19 | $16.42 | $27.75 | 420,533 | — | — |
| 1997-12-18 | $16.68 | $28.18 | 161,159 | — | — |
| 1997-12-17 | $16.49 | $27.86 | 133,877 | — | — |
| 1997-12-16 | $16.68 | $28.18 | 298,349 | — | — |
| 1997-12-15 | $16.42 | $27.75 | 290,359 | — | — |
| 1997-12-12 | $16.36 | $27.64 | 321,928 | — | — |
| 1997-12-11 | $16.42 | $27.75 | 230,143 | — | — |
| 1997-12-10 | $16.81 | $28.40 | 140,113 | — | — |
| 1997-12-09 | $16.68 | $28.18 | 191,559 | — | — |
| 1997-12-08 | $16.74 | $28.29 | 206,369 | — | — |
| 1997-12-05 | $17.00 | $28.73 | 287,826 | — | — |
| 1997-12-04 | $16.77 | $28.35 | 266,390 | — | — |
| 1997-12-03 | $16.61 | $28.08 | 210,656 | — | — |
| 1997-12-02 | $16.81 | $28.40 | 175,774 | — | — |
| 1997-12-01 | $16.55 | $27.97 | 554,410 | — | — |
| 1997-11-28 | $16.52 | $27.91 | 66,062 | — | — |
| 1997-11-26 | $16.29 | $27.53 | 218,646 | — | — |
| 1997-11-25 | $15.78 | $26.67 | 148,492 | — | — |
| 1997-11-24 | $16.23 | $27.43 | 53,200 | — | — |
| 1997-11-21 | $16.81 | $28.40 | 73,077 | — | — |
| 1997-11-20 | $16.81 | $28.40 | 349,795 | — | — |
| 1997-11-19 | $16.16 | $27.32 | 113,805 | — | — |
| 1997-11-18 | $15.72 | $26.56 | 67,036 | — | — |
| 1997-11-17 | $15.84 | $26.78 | 173,436 | — | — |
| 1997-11-14 | $15.46 | $26.13 | 509,200 | — | — |
| 1997-11-13 | $15.46 | $26.13 | 212,215 | — | — |
| 1997-11-12 | $15.46 | $26.13 | 233,651 | — | — |
| 1997-11-11 | $15.65 | $26.45 | 429,497 | — | — |
| 1997-11-10 | $15.78 | $26.67 | 513,097 | — | — |
| 1997-11-07 | $16.16 | $27.32 | 322,708 | — | — |
| 1997-11-06 | $16.55 | $27.97 | 224,882 | — | — |
| 1997-11-05 | $16.93 | $28.62 | 293,477 | — | — |
| 1997-11-04 | $16.32 | $27.59 | 192,533 | — | — |
| 1997-11-03 | $16.04 | $27.10 | 539,990 | — | — |
| 1997-10-31 | $15.14 | $25.58 | 178,697 | — | — |
| 1997-10-30 | $15.52 | $26.23 | 299,518 | — | — |
| 1997-10-29 | $15.97 | $26.99 | 136,215 | — | — |
| 1997-10-28 | $15.97 | $26.99 | 237,938 | — | — |
| 1997-10-27 | $15.39 | $26.02 | 255,867 | — | — |
| 1997-10-24 | $15.91 | $26.88 | 268,728 | — | — |
| 1997-10-23 | $16.29 | $27.53 | 308,677 | — | — |
| 1997-10-22 | $16.16 | $27.32 | 177,528 | — | — |
| 1997-10-21 | $16.36 | $27.64 | 405,528 | — | — |
| 1997-10-20 | $16.10 | $27.21 | 43,262 | — | — |
| 1997-10-17 | $16.00 | $27.05 | 270,287 | — | — |
| 1997-10-16 | $16.29 | $27.53 | 67,426 | — | — |
| 1997-10-15 | $16.13 | $27.26 | 91,200 | — | — |
| 1997-10-14 | $16.16 | $27.32 | 90,810 | — | — |
| 1997-10-13 | $16.20 | $27.37 | 140,113 | — | — |
| 1997-10-10 | $16.23 | $27.43 | 131,149 | — | — |
| 1997-10-09 | $16.23 | $27.43 | 258,400 | — | — |
| 1997-10-08 | $16.58 | $28.02 | 707,579 | — | — |
| 1997-10-07 | $16.04 | $27.10 | 309,846 | — | — |
| 1997-10-06 | $17.09 | $28.89 | 540,769 | — | — |
| 1997-10-03 | $15.36 | $25.76 | 413,518 | — | — |
| 1997-10-02 | $15.52 | $26.03 | 225,077 | — | — |
| 1997-10-01 | $15.72 | $26.35 | 418,390 | — | — |
| 1997-09-30 | $15.20 | $25.49 | 183,374 | — | — |
| 1997-09-29 | $15.27 | $25.60 | 179,282 | — | — |
| 1997-09-26 | $15.14 | $25.39 | 211,241 | — | — |
| 1997-09-25 | $14.82 | $24.85 | 225,661 | — | — |
| 1997-09-24 | $15.01 | $25.17 | 227,610 | — | — |
| 1997-09-23 | $14.88 | $24.96 | 220,790 | — | — |
| 1997-09-22 | $14.72 | $24.69 | 148,492 | — | — |
| 1997-09-19 | $14.69 | $24.63 | 186,492 | — | — |
| 1997-09-18 | $14.82 | $24.85 | 271,846 | — | — |
| 1997-09-17 | $14.50 | $24.31 | 278,861 | — | — |
| 1997-09-16 | $14.50 | $24.31 | 171,877 | — | — |
| 1997-09-15 | $14.18 | $23.77 | 71,323 | — | — |
| 1997-09-12 | $14.37 | $24.10 | 112,246 | — | — |
| 1997-09-11 | $14.11 | $23.67 | 97,631 | — | — |
| 1997-09-10 | $14.21 | $23.83 | 184,349 | — | — |
| 1997-09-09 | $14.40 | $24.15 | 231,897 | — | — |
| 1997-09-08 | $14.24 | $23.88 | 115,949 | — | — |
| 1997-09-05 | $14.30 | $23.99 | 154,533 | — | — |
| 1997-09-04 | $14.43 | $24.20 | 198,379 | — | — |
| 1997-09-03 | $14.18 | $23.77 | 210,267 | — | — |
| 1997-09-02 | $14.02 | $23.50 | 172,656 | — | — |
| 1997-08-29 | $13.98 | $23.45 | 188,246 | — | — |
| 1997-08-28 | $13.86 | $23.24 | 366,749 | — | — |
| 1997-08-27 | $13.53 | $22.70 | 212,800 | — | — |
| 1997-08-26 | $13.73 | $23.02 | 148,297 | — | — |
| 1997-08-25 | $13.86 | $23.24 | 145,179 | — | — |
| 1997-08-22 | $13.53 | $22.70 | 110,492 | — | — |
| 1997-08-21 | $13.73 | $23.02 | 115,754 | — | — |
| 1997-08-20 | $14.24 | $23.88 | 197,990 | — | — |
| 1997-08-19 | $13.98 | $23.45 | 332,256 | — | — |
| 1997-08-18 | $13.86 | $23.24 | 321,733 | — | — |
| 1997-08-15 | $13.66 | $22.91 | 100,164 | — | — |
| 1997-08-14 | $14.24 | $23.88 | 123,744 | — | — |
| 1997-08-13 | $14.11 | $23.67 | 173,241 | — | — |
| 1997-08-12 | $14.75 | $24.74 | 537,846 | — | — |
| 1997-08-11 | $14.56 | $24.42 | 440,410 | — | — |
| 1997-08-08 | $14.56 | $24.42 | 321,538 | — | — |
| 1997-08-07 | $14.69 | $24.63 | 528,102 | — | — |
| 1997-08-06 | $15.01 | $25.17 | 187,856 | — | — |
| 1997-08-05 | $14.37 | $24.10 | 205,785 | — | — |
| 1997-08-04 | $14.63 | $24.53 | 97,046 | — | — |
| 1997-08-01 | $14.50 | $24.31 | 295,426 | — | — |
| 1997-07-31 | $14.50 | $24.31 | 160,574 | — | — |
| 1997-07-30 | $14.27 | $23.93 | 506,277 | — | — |
| 1997-07-29 | $14.05 | $23.56 | 373,764 | — | — |
| 1997-07-28 | $13.98 | $23.45 | 161,938 | — | — |
| 1997-07-25 | $13.89 | $23.29 | 164,861 | — | — |
| 1997-07-24 | $14.02 | $23.50 | 175,190 | — | — |
| 1997-07-23 | $14.11 | $23.67 | 538,625 | — | — |
| 1997-07-22 | $13.60 | $22.81 | 696,471 | — | — |
| 1997-07-21 | $13.15 | $22.05 | 216,697 | — | — |
| 1997-07-18 | $13.60 | $22.81 | 147,323 | — | — |
| 1997-07-17 | $13.58 | $22.78 | 182,400 | — | — |
| 1997-07-16 | $13.41 | $22.48 | 277,692 | — | — |
| 1997-07-15 | $13.28 | $22.27 | 149,272 | — | — |
| 1997-07-14 | $13.41 | $22.48 | 93,149 | — | — |
| 1997-07-11 | $13.47 | $22.59 | 126,472 | — | — |
| 1997-07-10 | $13.37 | $22.43 | 578,379 | — | — |
| 1997-07-09 | $13.25 | $22.21 | 251,385 | — | — |
| 1997-07-08 | $13.57 | $22.75 | 251,774 | — | — |
| 1997-07-07 | $13.53 | $22.70 | 383,313 | — | — |
| 1997-07-03 | $13.50 | $22.45 | 304,584 | — | — |
| 1997-07-02 | $13.12 | $21.81 | 822,943 | — | — |
| 1997-07-01 | $13.44 | $22.34 | 1,001,835 | — | — |
| 1997-06-30 | $13.18 | $21.91 | 669,969 | — | — |
| 1997-06-27 | $13.34 | $22.18 | 416,441 | — | — |
| 1997-06-26 | $13.53 | $22.50 | 288,410 | — | — |
| 1997-06-25 | $13.41 | $22.29 | 228,195 | — | — |
| 1997-06-24 | $13.66 | $22.71 | 192,728 | — | — |
| 1997-06-23 | $13.60 | $22.61 | 306,923 | — | — |
| 1997-06-20 | $14.21 | $23.62 | 750,061 | — | — |
| 1997-06-19 | $13.66 | $22.71 | 234,626 | — | — |
| 1997-06-18 | $13.37 | $22.23 | 98,410 | — | — |
| 1997-06-17 | $13.66 | $22.71 | 125,887 | — | — |
| 1997-06-16 | $13.69 | $22.77 | 84,379 | — | — |
| 1997-06-13 | $13.60 | $22.61 | 120,236 | — | — |
| 1997-06-12 | $13.73 | $22.82 | 80,287 | — | — |
| 1997-06-11 | $13.44 | $22.34 | 90,226 | — | — |
| 1997-06-10 | $13.47 | $22.39 | 164,667 | — | — |
| 1997-06-09 | $13.41 | $22.29 | 121,405 | — | — |
| 1997-06-06 | $13.37 | $22.23 | 297,764 | — | — |
| 1997-06-05 | $12.73 | $21.17 | 169,538 | — | — |
| 1997-06-04 | $13.04 | $21.67 | 120,236 | — | — |
| 1997-06-03 | $13.09 | $21.75 | 104,451 | — | — |
| 1997-06-02 | $13.41 | $22.29 | 168,564 | — | — |
| 1997-05-30 | $13.53 | $22.50 | 296,400 | — | — |
| 1997-05-29 | $13.15 | $21.86 | 81,651 | — | — |
| 1997-05-28 | $12.96 | $21.54 | 95,292 | — | — |
| 1997-05-27 | $13.28 | $22.07 | 143,620 | — | — |
| 1997-05-23 | $13.18 | $21.91 | 107,959 | — | — |
| 1997-05-22 | $13.02 | $21.65 | 87,692 | — | — |
| 1997-05-21 | $12.76 | $21.22 | 69,764 | — | — |
| 1997-05-20 | $12.83 | $21.33 | 87,887 | — | — |
| 1997-05-19 | $12.83 | $21.33 | 522,256 | — | — |
| 1997-05-16 | $12.73 | $21.17 | 405,528 | — | — |
| 1997-05-15 | $13.21 | $21.97 | 370,841 | — | — |
| 1997-05-14 | $12.83 | $21.33 | 253,333 | — | — |
| 1997-05-13 | $12.70 | $21.11 | 233,456 | — | — |
| 1997-05-12 | $12.64 | $21.01 | 273,600 | — | — |
| 1997-05-09 | $12.70 | $21.11 | 49,497 | — | — |
| 1997-05-08 | $12.64 | $21.01 | 125,887 | — | — |
| 1997-05-07 | $12.70 | $21.11 | 210,656 | — | — |
| 1997-05-06 | $13.21 | $21.97 | 432,810 | — | — |
| 1997-05-05 | $12.89 | $21.43 | 317,056 | — | — |
| 1997-05-02 | $12.57 | $20.90 | 250,605 | — | — |
| 1997-05-01 | $12.22 | $20.31 | 186,687 | — | — |
| 1997-04-30 | $12.32 | $20.47 | 192,923 | — | — |
| 1997-04-29 | $12.32 | $20.47 | 197,990 | — | — |
| 1997-04-28 | $11.93 | $19.83 | 309,261 | — | — |
| 1997-04-25 | $11.87 | $19.73 | 376,687 | — | — |
| 1997-04-24 | $11.93 | $19.83 | 192,728 | — | — |
| 1997-04-23 | $11.80 | $19.62 | 316,082 | — | — |
| 1997-04-22 | $11.80 | $19.62 | 331,087 | — | — |
| 1997-04-21 | $11.80 | $19.62 | 112,636 | — | — |
| 1997-04-18 | $11.74 | $19.51 | 151,805 | — | — |
| 1997-04-17 | $12.06 | $20.05 | 137,579 | — | — |
| 1997-04-16 | $11.55 | $19.19 | 218,061 | — | — |
| 1997-04-15 | $12.06 | $20.05 | 334,595 | — | — |
| 1997-04-14 | $11.80 | $19.62 | 127,056 | — | — |
| 1997-04-11 | $11.61 | $19.30 | 390,523 | — | — |
| 1997-04-10 | $11.93 | $19.83 | 49,108 | — | — |
| 1997-04-09 | $12.03 | $19.99 | 124,913 | — | — |
| 1997-04-08 | $12.06 | $20.05 | 255,087 | — | — |
| 1997-04-07 | $11.90 | $19.78 | 373,179 | — | — |
| 1997-04-04 | $11.74 | $19.33 | 521,087 | — | — |
| 1997-04-03 | $12.25 | $20.17 | 109,908 | — | — |
| 1997-04-02 | $12.19 | $20.07 | 189,805 | — | — |
| 1997-04-01 | $12.25 | $20.17 | 868,738 | — | — |
| 1997-03-31 | $11.67 | $19.22 | 397,733 | — | — |
| 1997-03-27 | $13.09 | $21.55 | 269,118 | — | — |
| 1997-03-26 | $13.34 | $21.97 | 248,267 | — | — |
| 1997-03-25 | $13.28 | $21.86 | 289,774 | — | — |
| 1997-03-24 | $13.18 | $21.70 | 229,559 | — | — |
| 1997-03-21 | $13.34 | $21.97 | 562,205 | — | — |
| 1997-03-20 | $12.70 | $20.91 | 751,815 | — | — |
| 1997-03-19 | $12.32 | $20.28 | 395,590 | — | — |
| 1997-03-18 | $12.51 | $20.59 | 396,564 | — | — |
| 1997-03-17 | $12.51 | $20.59 | 294,841 | — | — |
| 1997-03-14 | $12.76 | $21.02 | 296,984 | — | — |
| 1997-03-13 | $12.96 | $21.33 | 147,908 | — | — |
| 1997-03-12 | $13.47 | $22.18 | 73,272 | — | — |
| 1997-03-11 | $13.79 | $22.71 | 259,959 | — | — |
| 1997-03-10 | $13.63 | $22.44 | 387,015 | — | — |
| 1997-03-07 | $13.47 | $22.18 | 1,676,481 | — | — |
| 1997-03-06 | $13.86 | $22.81 | 231,702 | — | — |
| 1997-03-05 | $13.60 | $22.39 | 281,979 | — | — |
| 1997-03-04 | $13.34 | $21.97 | 286,461 | — | — |
| 1997-03-03 | $13.41 | $22.07 | 498,482 | — | — |
| 1997-02-28 | $13.09 | $21.55 | 254,892 | — | — |
| 1997-02-27 | $13.34 | $21.97 | 337,518 | — | — |
| 1997-02-26 | $13.47 | $22.18 | 387,990 | — | — |
| 1997-02-25 | $13.79 | $22.71 | 191,364 | — | — |
| 1997-02-24 | $13.73 | $22.60 | 191,169 | — | — |
| 1997-02-21 | $13.79 | $22.71 | 283,538 | — | — |
| 1997-02-20 | $13.89 | $22.87 | 218,061 | — | — |
| 1997-02-19 | $13.92 | $22.92 | 644,441 | — | — |
| 1997-02-18 | $14.11 | $23.24 | 1,435,815 | — | — |
| 1997-02-14 | $13.41 | $22.07 | 246,318 | — | — |
| 1997-02-13 | $13.31 | $21.92 | 541,159 | — | — |
| 1997-02-12 | $13.34 | $21.97 | 321,343 | — | — |
| 1997-02-11 | $13.34 | $21.97 | 668,605 | — | — |
| 1997-02-10 | $13.15 | $21.65 | 621,251 | — | — |
| 1997-02-07 | $12.64 | $20.81 | 405,528 | — | — |
| 1997-02-06 | $12.54 | $20.65 | 225,467 | — | — |
| 1997-02-05 | $12.64 | $20.81 | 495,949 | — | — |
| 1997-02-04 | $12.37 | $20.18 | 1,526,450 | — | — |
| 1997-02-03 | $12.19 | $19.89 | 238,367 | — | — |
| 1997-01-31 | $12.13 | $19.79 | 479,735 | — | — |
| 1997-01-30 | $12.01 | $19.60 | 204,498 | — | — |
| 1997-01-29 | $11.78 | $19.22 | 313,821 | — | — |
| 1997-01-28 | $12.01 | $19.60 | 219,289 | — | — |
| 1997-01-27 | $12.07 | $19.70 | 905,238 | — | — |
| 1997-01-24 | $12.25 | $19.98 | 137,190 | — | — |
| 1997-01-23 | $12.30 | $20.08 | 667,514 | — | — |
| 1997-01-22 | $12.26 | $20.00 | 786,697 | — | — |
| 1997-01-21 | $12.42 | $20.27 | 593,774 | — | — |
| 1997-01-20 | $12.65 | $20.65 | 183,491 | — | — |
| 1997-01-17 | $12.54 | $20.46 | 876,513 | — | — |
| 1997-01-16 | $12.48 | $20.36 | 439,221 | — | — |
| 1997-01-15 | $12.60 | $20.55 | 234,294 | — | — |
| 1997-01-14 | $12.13 | $19.79 | 274,808 | — | — |
| 1997-01-13 | $11.98 | $19.55 | 123,256 | — | — |
| 1997-01-10 | $11.95 | $19.50 | 194,852 | — | — |
| 1997-01-09 | $12.19 | $19.89 | 277,166 | — | — |
| 1997-01-08 | $12.13 | $19.79 | 409,640 | — | — |
| 1997-01-07 | $11.87 | $19.36 | 676,945 | — | — |
| 1997-01-06 | $11.78 | $19.22 | 548,544 | — | — |
| 1997-01-03 | $11.84 | $19.13 | 344,260 | — | — |
| 1997-01-02 | $11.72 | $18.94 | 224,434 | — | — |