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 | $14.38 | $26.66 | 258,600 | — | — |
| 1997-12-30 | $14.47 | $26.83 | 405,600 | — | — |
| 1997-12-29 | $14.41 | $26.71 | 1,736,200 | — | — |
| 1997-12-26 | $14.28 | $26.48 | 376,000 | — | — |
| 1997-12-24 | $14.25 | $26.42 | 773,200 | — | — |
| 1997-12-23 | $14.53 | $26.95 | 388,400 | — | — |
| 1997-12-22 | $14.31 | $26.54 | 590,600 | — | — |
| 1997-12-19 | $14.06 | $26.08 | 1,189,000 | — | — |
| 1997-12-18 | $14.13 | $26.19 | 637,800 | — | — |
| 1997-12-17 | $13.88 | $25.73 | 485,000 | — | — |
| 1997-12-16 | $13.75 | $25.50 | 826,400 | — | — |
| 1997-12-15 | $13.69 | $25.38 | 419,400 | — | — |
| 1997-12-12 | $13.56 | $25.15 | 735,600 | — | — |
| 1997-12-11 | $13.44 | $24.92 | 270,400 | — | — |
| 1997-12-10 | $13.50 | $25.03 | 512,400 | — | — |
| 1997-12-09 | $13.50 | $25.03 | 584,400 | — | — |
| 1997-12-08 | $13.72 | $25.44 | 277,200 | — | — |
| 1997-12-05 | $13.72 | $25.44 | 257,200 | — | — |
| 1997-12-04 | $13.78 | $25.55 | 652,000 | — | — |
| 1997-12-03 | $13.69 | $25.38 | 449,600 | — | — |
| 1997-12-02 | $13.72 | $25.44 | 669,800 | — | — |
| 1997-12-01 | $13.97 | $25.90 | 934,000 | — | — |
| 1997-11-28 | $13.53 | $25.09 | 191,600 | — | — |
| 1997-11-26 | $13.53 | $25.09 | 1,199,800 | — | — |
| 1997-11-25 | $13.34 | $24.74 | 391,800 | — | — |
| 1997-11-24 | $13.28 | $24.63 | 667,000 | — | — |
| 1997-11-21 | $13.13 | $24.34 | 404,600 | — | — |
| 1997-11-20 | $13.06 | $24.22 | 724,600 | — | — |
| 1997-11-19 | $12.78 | $23.70 | 165,400 | — | — |
| 1997-11-18 | $12.81 | $23.76 | 460,600 | — | — |
| 1997-11-17 | $12.84 | $23.82 | 449,600 | — | — |
| 1997-11-14 | $12.72 | $23.58 | 615,000 | — | — |
| 1997-11-13 | $12.59 | $23.35 | 683,800 | — | — |
| 1997-11-12 | $12.53 | $23.24 | 212,400 | — | — |
| 1997-11-11 | $12.53 | $23.24 | 139,600 | — | — |
| 1997-11-10 | $12.50 | $23.18 | 1,049,200 | — | — |
| 1997-11-07 | $12.56 | $22.94 | 1,975,800 | — | — |
| 1997-11-06 | $12.63 | $23.05 | 328,000 | — | — |
| 1997-11-05 | $12.75 | $23.28 | 302,000 | — | — |
| 1997-11-04 | $12.56 | $22.94 | 446,600 | — | — |
| 1997-11-03 | $12.88 | $23.51 | 231,000 | — | — |
| 1997-10-31 | $12.66 | $23.11 | 449,200 | — | — |
| 1997-10-30 | $12.47 | $22.77 | 485,400 | — | — |
| 1997-10-29 | $12.53 | $22.88 | 626,000 | — | — |
| 1997-10-28 | $12.50 | $22.82 | 632,800 | — | — |
| 1997-10-27 | $12.31 | $22.48 | 382,800 | — | — |
| 1997-10-24 | $12.91 | $23.57 | 783,800 | — | — |
| 1997-10-23 | $12.94 | $23.62 | 584,800 | — | — |
| 1997-10-22 | $13.25 | $24.19 | 384,200 | — | — |
| 1997-10-21 | $13.28 | $24.25 | 359,400 | — | — |
| 1997-10-20 | $13.28 | $24.25 | 472,600 | — | — |
| 1997-10-17 | $13.19 | $24.08 | 1,831,400 | — | — |
| 1997-10-16 | $13.28 | $24.25 | 715,800 | — | — |
| 1997-10-15 | $13.28 | $24.25 | 823,400 | — | — |
| 1997-10-14 | $13.16 | $24.02 | 220,200 | — | — |
| 1997-10-13 | $13.06 | $23.85 | 1,004,400 | — | — |
| 1997-10-10 | $12.97 | $23.68 | 451,200 | — | — |
| 1997-10-09 | $13.00 | $23.74 | 547,600 | — | — |
| 1997-10-08 | $13.00 | $23.74 | 598,800 | — | — |
| 1997-10-07 | $13.06 | $23.85 | 443,200 | — | — |
| 1997-10-06 | $13.06 | $23.85 | 550,800 | — | — |
| 1997-10-03 | $13.03 | $23.79 | 692,800 | — | — |
| 1997-10-02 | $13.03 | $23.79 | 301,800 | — | — |
| 1997-10-01 | $13.06 | $23.85 | 470,200 | — | — |
| 1997-09-30 | $13.00 | $23.74 | 425,800 | — | — |
| 1997-09-29 | $13.06 | $23.85 | 397,200 | — | — |
| 1997-09-26 | $12.97 | $23.68 | 287,000 | — | — |
| 1997-09-25 | $12.94 | $23.62 | 283,200 | — | — |
| 1997-09-24 | $12.94 | $23.62 | 475,600 | — | — |
| 1997-09-23 | $12.91 | $23.57 | 860,800 | — | — |
| 1997-09-22 | $13.03 | $23.79 | 187,800 | — | — |
| 1997-09-19 | $13.00 | $23.74 | 568,000 | — | — |
| 1997-09-18 | $12.97 | $23.68 | 1,070,400 | — | — |
| 1997-09-17 | $12.94 | $23.62 | 607,000 | — | — |
| 1997-09-16 | $12.88 | $23.51 | 205,800 | — | — |
| 1997-09-15 | $12.94 | $23.62 | 472,400 | — | — |
| 1997-09-12 | $13.00 | $23.74 | 221,200 | — | — |
| 1997-09-11 | $12.78 | $23.34 | 460,400 | — | — |
| 1997-09-10 | $12.88 | $23.51 | 379,600 | — | — |
| 1997-09-09 | $12.88 | $23.51 | 369,200 | — | — |
| 1997-09-08 | $12.94 | $23.62 | 615,400 | — | — |
| 1997-09-05 | $13.00 | $23.74 | 992,000 | — | — |
| 1997-09-04 | $12.91 | $23.57 | 574,600 | — | — |
| 1997-09-03 | $13.06 | $23.85 | 552,800 | — | — |
| 1997-09-02 | $13.00 | $23.74 | 630,600 | — | — |
| 1997-08-29 | $12.78 | $23.34 | 477,400 | — | — |
| 1997-08-28 | $12.78 | $23.34 | 1,221,800 | — | — |
| 1997-08-27 | $12.66 | $23.11 | 495,000 | — | — |
| 1997-08-26 | $12.53 | $22.88 | 561,000 | — | — |
| 1997-08-25 | $12.47 | $22.77 | 290,200 | — | — |
| 1997-08-22 | $12.47 | $22.77 | 257,400 | — | — |
| 1997-08-21 | $12.50 | $22.82 | 280,800 | — | — |
| 1997-08-20 | $12.53 | $22.88 | 856,600 | — | — |
| 1997-08-19 | $12.59 | $22.99 | 290,000 | — | — |
| 1997-08-18 | $12.69 | $23.17 | 544,000 | — | — |
| 1997-08-15 | $12.56 | $22.94 | 1,055,000 | — | — |
| 1997-08-14 | $12.63 | $23.05 | 287,600 | — | — |
| 1997-08-13 | $12.63 | $23.05 | 535,400 | — | — |
| 1997-08-12 | $12.63 | $23.05 | 567,400 | — | — |
| 1997-08-11 | $12.53 | $22.88 | 568,400 | — | — |
| 1997-08-08 | $12.69 | $22.81 | 1,459,000 | — | — |
| 1997-08-07 | $12.66 | $22.76 | 440,000 | — | — |
| 1997-08-06 | $12.56 | $22.59 | 391,600 | — | — |
| 1997-08-05 | $12.47 | $22.42 | 401,200 | — | — |
| 1997-08-04 | $12.44 | $22.36 | 449,600 | — | — |
| 1997-08-01 | $12.56 | $22.59 | 949,000 | — | — |
| 1997-07-31 | $12.78 | $22.98 | 1,897,000 | — | — |
| 1997-07-30 | $12.41 | $22.31 | 414,400 | — | — |
| 1997-07-29 | $12.34 | $22.20 | 515,400 | — | — |
| 1997-07-28 | $12.16 | $21.86 | 403,800 | — | — |
| 1997-07-25 | $12.22 | $21.97 | 1,198,800 | — | — |
| 1997-07-24 | $12.00 | $21.58 | 1,843,600 | — | — |
| 1997-07-23 | $12.00 | $21.58 | 2,544,600 | — | — |
| 1997-07-22 | $12.41 | $22.31 | 293,400 | — | — |
| 1997-07-21 | $12.47 | $22.42 | 175,800 | — | — |
| 1997-07-18 | $12.53 | $22.53 | 977,400 | — | — |
| 1997-07-17 | $12.63 | $22.70 | 253,000 | — | — |
| 1997-07-16 | $12.63 | $22.70 | 261,600 | — | — |
| 1997-07-15 | $12.69 | $22.81 | 481,400 | — | — |
| 1997-07-14 | $12.63 | $22.70 | 826,800 | — | — |
| 1997-07-11 | $12.53 | $22.53 | 232,600 | — | — |
| 1997-07-10 | $12.53 | $22.53 | 292,800 | — | — |
| 1997-07-09 | $12.59 | $22.65 | 763,600 | — | — |
| 1997-07-08 | $12.56 | $22.59 | 731,000 | — | — |
| 1997-07-07 | $12.53 | $22.53 | 380,600 | — | — |
| 1997-07-03 | $12.63 | $22.70 | 411,400 | — | — |
| 1997-07-02 | $12.53 | $22.53 | 1,322,800 | — | — |
| 1997-07-01 | $12.50 | $22.48 | 463,200 | — | — |
| 1997-06-30 | $12.44 | $22.36 | 900,400 | — | — |
| 1997-06-27 | $12.31 | $22.14 | 226,000 | — | — |
| 1997-06-26 | $12.22 | $21.97 | 446,400 | — | — |
| 1997-06-25 | $12.28 | $22.08 | 655,800 | — | — |
| 1997-06-24 | $12.16 | $21.86 | 291,600 | — | — |
| 1997-06-23 | $12.19 | $21.92 | 469,000 | — | — |
| 1997-06-20 | $12.31 | $22.14 | 318,200 | — | — |
| 1997-06-19 | $12.25 | $22.03 | 229,000 | — | — |
| 1997-06-18 | $12.25 | $22.03 | 467,000 | — | — |
| 1997-06-17 | $12.38 | $22.25 | 562,000 | — | — |
| 1997-06-16 | $12.31 | $22.14 | 379,400 | — | — |
| 1997-06-13 | $12.31 | $22.14 | 839,800 | — | — |
| 1997-06-12 | $12.38 | $22.25 | 1,048,800 | — | — |
| 1997-06-11 | $12.13 | $21.80 | 827,400 | — | — |
| 1997-06-10 | $11.94 | $21.47 | 363,400 | — | — |
| 1997-06-09 | $11.94 | $21.47 | 296,600 | — | — |
| 1997-06-06 | $12.06 | $21.69 | 515,800 | — | — |
| 1997-06-05 | $11.88 | $21.35 | 240,400 | — | — |
| 1997-06-04 | $11.94 | $21.47 | 418,400 | — | — |
| 1997-06-03 | $11.94 | $21.47 | 503,000 | — | — |
| 1997-06-02 | $12.00 | $21.58 | 487,200 | — | — |
| 1997-05-30 | $12.06 | $21.69 | 1,723,200 | — | — |
| 1997-05-29 | $11.88 | $21.35 | 691,400 | — | — |
| 1997-05-28 | $12.06 | $21.69 | 520,200 | — | — |
| 1997-05-27 | $12.13 | $21.80 | 333,800 | — | — |
| 1997-05-23 | $12.25 | $22.03 | 813,800 | — | — |
| 1997-05-22 | $11.88 | $21.35 | 845,200 | — | — |
| 1997-05-21 | $11.63 | $20.90 | 1,636,600 | — | — |
| 1997-05-20 | $11.88 | $21.35 | 439,800 | — | — |
| 1997-05-19 | $12.06 | $21.69 | 1,149,200 | — | — |
| 1997-05-16 | $12.44 | $22.36 | 680,200 | — | — |
| 1997-05-15 | $12.25 | $22.03 | 1,381,200 | — | — |
| 1997-05-14 | $12.13 | $21.80 | 1,368,600 | — | — |
| 1997-05-13 | $12.38 | $22.25 | 382,800 | — | — |
| 1997-05-12 | $12.44 | $22.36 | 1,200,600 | — | — |
| 1997-05-09 | $12.38 | $22.25 | 2,019,000 | — | — |
| 1997-05-08 | $12.56 | $22.24 | 1,954,800 | — | — |
| 1997-05-07 | $12.50 | $22.13 | 255,000 | — | — |
| 1997-05-06 | $12.75 | $22.58 | 404,000 | — | — |
| 1997-05-05 | $12.81 | $22.69 | 469,800 | — | — |
| 1997-05-02 | $12.56 | $22.24 | 365,000 | — | — |
| 1997-05-01 | $12.38 | $21.91 | 281,200 | — | — |
| 1997-04-30 | $12.50 | $22.13 | 663,000 | — | — |
| 1997-04-29 | $12.69 | $22.46 | 607,000 | — | — |
| 1997-04-28 | $12.25 | $21.69 | 389,600 | — | — |
| 1997-04-25 | $11.94 | $21.14 | 395,000 | — | — |
| 1997-04-24 | $12.06 | $21.36 | 680,200 | — | — |
| 1997-04-23 | $12.13 | $21.47 | 388,600 | — | — |
| 1997-04-22 | $12.19 | $21.58 | 222,600 | — | — |
| 1997-04-21 | $12.25 | $21.69 | 352,200 | — | — |
| 1997-04-18 | $12.38 | $21.91 | 548,000 | — | — |
| 1997-04-17 | $12.44 | $22.02 | 340,400 | — | — |
| 1997-04-16 | $12.50 | $22.13 | 773,400 | — | — |
| 1997-04-15 | $12.19 | $21.58 | 264,600 | — | — |
| 1997-04-14 | $12.25 | $21.69 | 223,600 | — | — |
| 1997-04-11 | $12.31 | $21.80 | 520,600 | — | — |
| 1997-04-10 | $12.38 | $21.91 | 448,400 | — | — |
| 1997-04-09 | $12.06 | $21.36 | 2,298,200 | — | — |
| 1997-04-08 | $12.19 | $21.58 | 317,000 | — | — |
| 1997-04-07 | $12.31 | $21.80 | 1,379,200 | — | — |
| 1997-04-04 | $12.31 | $21.80 | 585,200 | — | — |
| 1997-04-03 | $12.44 | $22.02 | 662,400 | — | — |
| 1997-04-02 | $12.31 | $21.80 | 423,800 | — | — |
| 1997-04-01 | $12.19 | $21.58 | 212,600 | — | — |
| 1997-03-31 | $12.25 | $21.69 | 523,000 | — | — |
| 1997-03-27 | $12.25 | $21.69 | 494,000 | — | — |
| 1997-03-26 | $12.38 | $21.91 | 795,800 | — | — |
| 1997-03-25 | $12.31 | $21.80 | 1,563,200 | — | — |
| 1997-03-24 | $12.25 | $21.69 | 903,400 | — | — |
| 1997-03-21 | $12.00 | $21.25 | 1,646,600 | — | — |
| 1997-03-20 | $11.69 | $20.69 | 1,020,200 | — | — |
| 1997-03-19 | $11.81 | $20.92 | 584,200 | — | — |
| 1997-03-18 | $12.00 | $21.25 | 643,600 | — | — |
| 1997-03-17 | $12.19 | $21.58 | 766,000 | — | — |
| 1997-03-14 | $12.00 | $21.25 | 376,600 | — | — |
| 1997-03-13 | $12.00 | $21.25 | 493,800 | — | — |
| 1997-03-12 | $12.25 | $21.69 | 723,200 | — | — |
| 1997-03-11 | $12.25 | $21.69 | 1,145,200 | — | — |
| 1997-03-10 | $12.63 | $22.35 | 418,000 | — | — |
| 1997-03-07 | $12.75 | $22.58 | 587,400 | — | — |
| 1997-03-06 | $12.69 | $22.46 | 266,200 | — | — |
| 1997-03-05 | $12.75 | $22.58 | 555,000 | — | — |
| 1997-03-04 | $12.81 | $22.69 | 722,000 | — | — |
| 1997-03-03 | $12.75 | $22.58 | 306,800 | — | — |
| 1997-02-28 | $12.81 | $22.69 | 198,000 | — | — |
| 1997-02-27 | $12.75 | $22.58 | 191,600 | — | — |
| 1997-02-26 | $12.69 | $22.46 | 365,000 | — | — |
| 1997-02-25 | $12.81 | $22.69 | 370,200 | — | — |
| 1997-02-24 | $12.88 | $22.80 | 471,000 | — | — |
| 1997-02-21 | $12.88 | $22.80 | 181,000 | — | — |
| 1997-02-20 | $12.81 | $22.69 | 353,000 | — | — |
| 1997-02-19 | $12.75 | $22.58 | 266,600 | — | — |
| 1997-02-18 | $12.88 | $22.80 | 262,200 | — | — |
| 1997-02-14 | $12.75 | $22.58 | 428,800 | — | — |
| 1997-02-13 | $12.81 | $22.69 | 194,600 | — | — |
| 1997-02-12 | $12.81 | $22.69 | 1,107,600 | — | — |
| 1997-02-11 | $12.63 | $22.35 | 5,745,600 | — | — |
| 1997-02-10 | $12.88 | $22.46 | 373,000 | — | — |
| 1997-02-07 | $12.88 | $22.46 | 547,200 | — | — |
| 1997-02-06 | $12.81 | $22.35 | 211,600 | — | — |
| 1997-02-05 | $12.81 | $22.35 | 510,800 | — | — |
| 1997-02-04 | $12.81 | $22.35 | 743,400 | — | — |
| 1997-02-03 | $12.88 | $22.46 | 1,307,600 | — | — |
| 1997-01-31 | $12.94 | $22.57 | 2,271,400 | — | — |
| 1997-01-30 | $13.13 | $22.90 | 1,485,600 | — | — |
| 1997-01-29 | $13.50 | $23.55 | 277,400 | — | — |
| 1997-01-28 | $13.63 | $23.77 | 198,800 | — | — |
| 1997-01-27 | $13.75 | $23.99 | 344,400 | — | — |
| 1997-01-24 | $13.81 | $24.10 | 255,400 | — | — |
| 1997-01-23 | $13.75 | $23.99 | 350,600 | — | — |
| 1997-01-22 | $13.69 | $23.88 | 436,200 | — | — |
| 1997-01-21 | $13.50 | $23.55 | 322,000 | — | — |
| 1997-01-20 | $13.63 | $23.77 | 280,800 | — | — |
| 1997-01-17 | $13.75 | $23.99 | 168,000 | — | — |
| 1997-01-16 | $13.69 | $23.88 | 347,600 | — | — |
| 1997-01-15 | $13.63 | $23.77 | 663,600 | — | — |
| 1997-01-14 | $13.75 | $23.99 | 408,200 | — | — |
| 1997-01-13 | $13.63 | $23.77 | 492,000 | — | — |
| 1997-01-10 | $13.88 | $24.20 | 494,800 | — | — |
| 1997-01-09 | $13.88 | $24.20 | 1,009,600 | — | — |
| 1997-01-08 | $13.63 | $23.77 | 471,800 | — | — |
| 1997-01-07 | $13.50 | $23.55 | 330,200 | — | — |
| 1997-01-06 | $13.50 | $23.55 | 261,400 | — | — |
| 1997-01-03 | $13.44 | $23.44 | 424,600 | — | — |
| 1997-01-02 | $13.38 | $23.33 | 348,600 | — | — |