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
- 1995-10-25 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 | $15.75 | $16.61 | 39,887 | — | — |
| 1997-12-30 | $15.75 | $16.61 | 54,288 | — | — |
| 1997-12-29 | $15.75 | $16.61 | 120,005 | — | — |
| 1997-12-26 | $15.53 | $16.38 | 40,002 | — | — |
| 1997-12-24 | $15.64 | $16.50 | 18,858 | — | — |
| 1997-12-23 | $15.42 | $16.27 | 160,692 | — | — |
| 1997-12-22 | $15.53 | $16.38 | 29,144 | — | — |
| 1997-12-19 | $15.31 | $16.15 | 368,128 | — | — |
| 1997-12-18 | $15.42 | $16.27 | 149,034 | — | — |
| 1997-12-17 | $15.42 | $16.27 | 416,244 | — | — |
| 1997-12-16 | $15.80 | $16.67 | 8,572 | — | — |
| 1997-12-15 | $15.75 | $16.61 | 100,918 | — | — |
| 1997-12-12 | $15.48 | $16.33 | 42,973 | — | — |
| 1997-12-11 | $15.59 | $16.44 | 146,177 | — | — |
| 1997-12-10 | $15.80 | $16.67 | 28,573 | — | — |
| 1997-12-09 | $15.80 | $16.67 | 45,145 | — | — |
| 1997-12-08 | $15.64 | $16.50 | 75,889 | — | — |
| 1997-12-05 | $16.08 | $16.96 | 26,744 | — | — |
| 1997-12-04 | $16.19 | $17.08 | 69,717 | — | — |
| 1997-12-03 | $16.08 | $16.96 | 38,516 | — | — |
| 1997-12-02 | $16.24 | $17.13 | 129,605 | — | — |
| 1997-12-01 | $15.91 | $16.79 | 82,975 | — | — |
| 1997-11-28 | $15.97 | $16.84 | 89,146 | — | — |
| 1997-11-26 | $15.48 | $16.33 | 54,402 | — | — |
| 1997-11-25 | $15.42 | $16.27 | 67,888 | — | — |
| 1997-11-24 | $15.69 | $16.56 | 73,946 | — | — |
| 1997-11-21 | $15.86 | $16.73 | 69,603 | — | — |
| 1997-11-20 | $15.75 | $16.61 | 36,001 | — | — |
| 1997-11-19 | $15.15 | $15.98 | 67,317 | — | — |
| 1997-11-18 | $15.26 | $16.10 | 36,230 | — | — |
| 1997-11-17 | $15.48 | $16.33 | 80,003 | — | — |
| 1997-11-14 | $15.04 | $15.86 | 974,779 | — | — |
| 1997-11-13 | $15.31 | $16.15 | 116,004 | — | — |
| 1997-11-12 | $15.75 | $16.61 | 29,944 | — | — |
| 1997-11-11 | $16.57 | $17.48 | 11,543 | — | — |
| 1997-11-10 | $16.73 | $17.65 | 730,427 | — | — |
| 1997-11-07 | $16.46 | $17.36 | 3,429 | — | — |
| 1997-11-06 | $16.95 | $17.88 | 24,801 | — | — |
| 1997-11-05 | $16.95 | $17.88 | 28,458 | — | — |
| 1997-11-04 | $16.57 | $17.48 | 12,572 | — | — |
| 1997-11-03 | $16.35 | $17.25 | 22,287 | — | — |
| 1997-10-31 | $15.69 | $16.56 | 385,729 | — | — |
| 1997-10-30 | $14.98 | $15.81 | 226,294 | — | — |
| 1997-10-29 | $15.09 | $15.92 | 152,920 | — | — |
| 1997-10-28 | $15.64 | $16.50 | 248,695 | — | — |
| 1997-10-27 | $14.71 | $15.52 | 43,430 | — | — |
| 1997-10-24 | $16.30 | $17.19 | 163,092 | — | — |
| 1997-10-23 | $16.41 | $17.31 | 73,260 | — | — |
| 1997-10-22 | $16.73 | $17.65 | 73,831 | — | — |
| 1997-10-21 | $16.84 | $17.77 | 33,487 | — | — |
| 1997-10-20 | $16.41 | $17.31 | 107,661 | — | — |
| 1997-10-17 | $16.68 | $17.59 | 65,031 | — | — |
| 1997-10-16 | $16.68 | $17.59 | 50,859 | — | — |
| 1997-10-15 | $17.06 | $18.00 | 65,602 | — | — |
| 1997-10-14 | $17.23 | $18.17 | 161,263 | — | — |
| 1997-10-13 | $17.06 | $18.00 | 117,033 | — | — |
| 1997-10-10 | $16.84 | $17.77 | 29,601 | — | — |
| 1997-10-09 | $16.95 | $17.88 | 229 | — | — |
| 1997-10-08 | $17.06 | $18.00 | 23,887 | — | — |
| 1997-10-07 | $17.28 | $18.23 | 268,353 | — | — |
| 1997-10-06 | $16.95 | $17.88 | 117,490 | — | — |
| 1997-10-03 | $17.01 | $17.94 | 174,749 | — | — |
| 1997-10-02 | $17.01 | $17.94 | 74,746 | — | — |
| 1997-10-01 | $16.95 | $17.88 | 80,346 | — | — |
| 1997-09-30 | $16.62 | $17.54 | 65,831 | — | — |
| 1997-09-29 | $16.52 | $17.42 | 204,579 | — | — |
| 1997-09-26 | $16.52 | $17.42 | 98,404 | — | — |
| 1997-09-25 | $16.35 | $17.25 | 103,890 | — | — |
| 1997-09-24 | $16.41 | $17.31 | 29,030 | — | — |
| 1997-09-23 | $16.84 | $17.77 | 34,858 | — | — |
| 1997-09-22 | $17.12 | $18.06 | 122,633 | — | — |
| 1997-09-19 | $16.73 | $17.65 | 472,361 | — | — |
| 1997-09-18 | $16.84 | $17.77 | 328,127 | — | — |
| 1997-09-17 | $17.28 | $18.23 | 51,316 | — | — |
| 1997-09-16 | $17.17 | $18.11 | 128,348 | — | — |
| 1997-09-15 | $16.90 | $17.83 | 132,234 | — | — |
| 1997-09-12 | $17.28 | $18.23 | 590,536 | — | — |
| 1997-09-11 | $18.37 | $19.38 | 414,301 | — | — |
| 1997-09-10 | $19.30 | $20.36 | 39,430 | — | — |
| 1997-09-09 | $19.19 | $20.25 | 134,405 | — | — |
| 1997-09-08 | $18.81 | $19.84 | 95,432 | — | — |
| 1997-09-05 | $18.76 | $19.79 | 37,373 | — | — |
| 1997-09-04 | $18.70 | $19.73 | 34,058 | — | — |
| 1997-09-03 | $18.70 | $19.73 | 101,261 | — | — |
| 1997-09-02 | $19.03 | $20.08 | 51,773 | — | — |
| 1997-08-29 | $18.43 | $19.44 | 77,031 | — | — |
| 1997-08-28 | $18.32 | $19.33 | 124,919 | — | — |
| 1997-08-27 | $18.26 | $19.27 | 152,577 | — | — |
| 1997-08-26 | $17.88 | $18.86 | 41,373 | — | — |
| 1997-08-25 | $17.99 | $18.98 | 1,829 | — | — |
| 1997-08-22 | $17.61 | $18.58 | 45,259 | — | — |
| 1997-08-21 | $17.72 | $18.69 | 31,315 | — | — |
| 1997-08-20 | $17.94 | $18.92 | 53,145 | — | — |
| 1997-08-19 | $17.99 | $18.98 | 71,317 | — | — |
| 1997-08-18 | $17.99 | $18.98 | 101,718 | — | — |
| 1997-08-15 | $18.16 | $19.15 | 233,952 | — | — |
| 1997-08-14 | $18.37 | $19.38 | 34,401 | — | — |
| 1997-08-13 | $18.26 | $19.27 | 127,433 | — | — |
| 1997-08-12 | $18.32 | $19.33 | 34,858 | — | — |
| 1997-08-11 | $18.21 | $19.21 | 29,715 | — | — |
| 1997-08-08 | $17.99 | $18.98 | 34,858 | — | — |
| 1997-08-07 | $17.83 | $18.81 | 84,803 | — | — |
| 1997-08-06 | $17.61 | $18.58 | 227,437 | — | — |
| 1997-08-05 | $17.34 | $18.29 | 161,606 | — | — |
| 1997-08-04 | $17.28 | $18.23 | 109,033 | — | — |
| 1997-08-01 | $16.62 | $17.54 | 161,263 | — | — |
| 1997-07-31 | $16.84 | $17.77 | 103,775 | — | — |
| 1997-07-30 | $17.23 | $18.17 | 132,005 | — | — |
| 1997-07-29 | $16.68 | $17.59 | 260,581 | — | — |
| 1997-07-28 | $17.17 | $18.11 | 85,946 | — | — |
| 1997-07-25 | $17.23 | $18.17 | 626,766 | — | — |
| 1997-07-24 | $17.12 | $18.06 | 95,889 | — | — |
| 1997-07-23 | $17.28 | $18.23 | 74,403 | — | — |
| 1997-07-22 | $17.34 | $18.29 | 326,984 | — | — |
| 1997-07-21 | $16.73 | $17.65 | 269,839 | — | — |
| 1997-07-18 | $17.39 | $18.34 | 284,354 | — | — |
| 1997-07-17 | $17.88 | $18.86 | 136,005 | — | — |
| 1997-07-16 | $17.88 | $18.86 | 392,358 | — | — |
| 1997-07-15 | $16.84 | $17.77 | 244,923 | — | — |
| 1997-07-14 | $17.99 | $18.98 | 66,631 | — | — |
| 1997-07-11 | $19.14 | $20.19 | 145,948 | — | — |
| 1997-07-10 | $19.58 | $20.65 | 115,661 | — | — |
| 1997-07-09 | $19.91 | $21.00 | 113,604 | — | — |
| 1997-07-08 | $19.25 | $20.31 | 99,204 | — | — |
| 1997-07-07 | $19.36 | $20.42 | 131,434 | — | — |
| 1997-07-03 | $19.58 | $20.65 | 55,431 | — | — |
| 1997-07-02 | $19.36 | $20.42 | 48,916 | — | — |
| 1997-07-01 | $19.25 | $20.31 | 72,803 | — | — |
| 1997-06-30 | $19.25 | $20.31 | 192,693 | — | — |
| 1997-06-27 | $19.14 | $20.19 | 169,492 | — | — |
| 1997-06-26 | $18.70 | $19.73 | 190,407 | — | — |
| 1997-06-25 | $19.58 | $20.65 | 241,038 | — | — |
| 1997-06-24 | $19.74 | $20.83 | 34,058 | — | — |
| 1997-06-23 | $20.23 | $21.34 | 229 | — | — |
| 1997-06-20 | $20.45 | $21.58 | 102,290 | — | — |
| 1997-06-19 | $20.45 | $21.58 | 71,888 | — | — |
| 1997-06-18 | $20.45 | $21.58 | 53,373 | — | — |
| 1997-06-17 | $20.78 | $21.92 | 87,089 | — | — |
| 1997-06-16 | $20.78 | $21.92 | 379,100 | — | — |
| 1997-06-13 | $20.45 | $21.58 | 35,087 | — | — |
| 1997-06-12 | $20.34 | $21.46 | 253,838 | — | — |
| 1997-06-11 | $19.91 | $21.00 | 77,831 | — | — |
| 1997-06-10 | $19.80 | $20.88 | 49,030 | — | — |
| 1997-06-09 | $19.80 | $20.88 | 172,235 | — | — |
| 1997-06-06 | $19.14 | $20.19 | 276,239 | — | — |
| 1997-06-05 | $19.14 | $20.19 | 49,488 | — | — |
| 1997-06-04 | $19.36 | $20.42 | 121,947 | — | — |
| 1997-06-03 | $20.23 | $21.34 | 212,579 | — | — |
| 1997-06-02 | $21.11 | $22.27 | 209,379 | — | — |
| 1997-05-30 | $19.80 | $20.88 | 252,924 | — | — |
| 1997-05-29 | $19.80 | $20.88 | 28,573 | — | — |
| 1997-05-28 | $20.12 | $21.23 | 127,891 | — | — |
| 1997-05-27 | $20.23 | $21.34 | 91,432 | — | — |
| 1997-05-23 | $20.78 | $21.92 | 194,293 | — | — |
| 1997-05-22 | $19.47 | $20.54 | 20,229 | — | — |
| 1997-05-21 | $19.14 | $20.19 | 7,086 | — | — |
| 1997-05-20 | $19.14 | $20.19 | 29,487 | — | — |
| 1997-05-19 | $18.59 | $19.61 | 26,858 | — | — |
| 1997-05-16 | $18.48 | $19.50 | 20,458 | — | — |
| 1997-05-15 | $18.37 | $19.38 | 38,287 | — | — |
| 1997-05-14 | $18.59 | $19.61 | 15,543 | — | — |
| 1997-05-13 | $18.70 | $19.73 | 230,637 | — | — |
| 1997-05-12 | $18.26 | $19.27 | 192,121 | — | — |
| 1997-05-09 | $17.72 | $18.69 | 93,604 | — | — |
| 1997-05-08 | $18.05 | $19.04 | 33,030 | — | — |
| 1997-05-07 | $18.26 | $19.27 | 98,175 | — | — |
| 1997-05-06 | $18.26 | $19.27 | 120,119 | — | — |
| 1997-05-05 | $18.48 | $19.50 | 66,860 | — | — |
| 1997-05-02 | $18.48 | $19.50 | 106,175 | — | — |
| 1997-05-01 | $18.59 | $19.61 | 105,375 | — | — |
| 1997-04-30 | $18.37 | $19.38 | 8,572 | — | — |
| 1997-04-29 | $18.92 | $19.96 | 90,403 | — | — |
| 1997-04-28 | $18.59 | $19.61 | 29,075 | — | — |
| 1997-04-25 | $18.14 | $19.13 | 76,391 | — | — |
| 1997-04-24 | $17.96 | $18.94 | 33,601 | — | — |
| 1997-04-23 | $18.05 | $19.04 | 39,910 | — | — |
| 1997-04-22 | $17.68 | $18.65 | 39,499 | — | — |
| 1997-04-21 | $17.68 | $18.65 | 23,315 | — | — |
| 1997-04-18 | $17.68 | $18.65 | 27,018 | — | — |
| 1997-04-17 | $17.59 | $18.56 | 21,258 | — | — |
| 1997-04-16 | $17.59 | $18.56 | 46,356 | — | — |
| 1997-04-15 | $17.68 | $18.65 | 3,154 | — | — |
| 1997-04-14 | $17.59 | $18.56 | 27,841 | — | — |
| 1997-04-11 | $17.59 | $18.56 | 92,712 | — | — |
| 1997-04-10 | $17.68 | $18.65 | 62,814 | — | — |
| 1997-04-09 | $18.05 | $19.04 | 68,163 | — | — |
| 1997-04-08 | $18.50 | $19.52 | 137,971 | — | — |
| 1997-04-07 | $18.14 | $19.13 | 137,697 | — | — |
| 1997-04-04 | $17.23 | $18.17 | 44,162 | — | — |
| 1997-04-03 | $17.13 | $18.08 | 8,640 | — | — |
| 1997-04-02 | $17.13 | $18.08 | 33,876 | — | — |
| 1997-04-01 | $17.04 | $17.98 | 142,360 | — | — |
| 1997-03-31 | $17.04 | $17.98 | 8,640 | — | — |
| 1997-03-27 | $17.13 | $18.08 | 17,966 | — | — |
| 1997-03-26 | $17.13 | $18.08 | 163,480 | — | — |
| 1997-03-25 | $17.41 | $18.36 | 34,287 | — | — |
| 1997-03-24 | $17.04 | $17.98 | 52,116 | — | — |
| 1997-03-21 | $16.86 | $17.79 | 94,358 | — | — |
| 1997-03-20 | $17.13 | $18.08 | 106,427 | — | — |
| 1997-03-19 | $17.04 | $17.98 | 33,190 | — | — |
| 1997-03-18 | $16.77 | $17.31 | 22,081 | — | — |
| 1997-03-17 | $16.77 | $17.31 | 31,544 | — | — |
| 1997-03-14 | $16.77 | $17.31 | 133,034 | — | — |
| 1997-03-13 | $16.77 | $17.31 | 30,721 | — | — |
| 1997-03-12 | $17.13 | $17.68 | 56,368 | — | — |
| 1997-03-11 | $17.13 | $17.68 | 135,777 | — | — |
| 1997-03-10 | $16.95 | $17.49 | 3,429 | — | — |
| 1997-03-07 | $16.68 | $17.21 | 25,235 | — | — |
| 1997-03-06 | $16.31 | $16.84 | 68,437 | — | — |
| 1997-03-05 | $16.59 | $17.12 | 41,556 | — | — |
| 1997-03-04 | $16.86 | $17.40 | 90,655 | — | — |
| 1997-03-03 | $16.95 | $17.49 | 110,130 | — | — |
| 1997-02-28 | $16.77 | $17.31 | 148,120 | — | — |
| 1997-02-27 | $16.68 | $17.21 | 76,254 | — | — |
| 1997-02-26 | $16.59 | $17.12 | 43,476 | — | — |
| 1997-02-25 | $17.13 | $17.68 | 115,890 | — | — |
| 1997-02-24 | $16.22 | $16.74 | 77,626 | — | — |
| 1997-02-21 | $16.04 | $16.55 | 71,591 | — | — |
| 1997-02-20 | $15.95 | $16.46 | 15,223 | — | — |
| 1997-02-19 | $15.95 | $16.46 | 178,155 | — | — |
| 1997-02-18 | $15.86 | $16.37 | 21,807 | — | — |
| 1997-02-14 | $15.86 | $16.37 | 209,836 | — | — |
| 1997-02-13 | $15.59 | $16.08 | 57,876 | — | — |
| 1997-02-12 | $15.31 | $15.80 | 50,608 | — | — |
| 1997-02-11 | $15.31 | $15.80 | 101,764 | — | — |
| 1997-02-10 | $15.13 | $15.61 | 103,958 | — | — |
| 1997-02-07 | $15.04 | $15.52 | 261,541 | — | — |
| 1997-02-06 | $15.59 | $16.08 | 30,035 | — | — |
| 1997-02-05 | $15.77 | $16.27 | 164,989 | — | — |
| 1997-02-04 | $15.77 | $16.27 | 104,095 | — | — |
| 1997-02-03 | $15.31 | $15.80 | 94,632 | — | — |
| 1997-01-31 | $15.31 | $15.80 | 50,608 | — | — |
| 1997-01-30 | $15.13 | $15.61 | 71,591 | — | — |
| 1997-01-29 | $15.04 | $15.52 | 45,122 | — | — |
| 1997-01-28 | $14.86 | $15.33 | 0 | — | — |
| 1997-01-27 | $14.86 | $15.33 | 0 | — | — |
| 1997-01-24 | $14.86 | $15.33 | 89,283 | — | — |
| 1997-01-23 | $14.77 | $15.24 | 35,796 | — | — |
| 1997-01-22 | $14.77 | $15.24 | 16,869 | — | — |
| 1997-01-21 | $14.77 | $15.24 | 269,359 | — | — |
| 1997-01-20 | $14.86 | $15.33 | 33,053 | — | — |
| 1997-01-17 | $14.86 | $15.33 | 187,070 | — | — |
| 1997-01-16 | $14.40 | $14.86 | 44,710 | — | — |
| 1997-01-15 | $14.77 | $15.24 | 156,212 | — | — |
| 1997-01-14 | $14.77 | $15.24 | 89,146 | — | — |
| 1997-01-13 | $14.31 | $14.77 | 15,223 | — | — |
| 1997-01-10 | $14.40 | $14.86 | 47,728 | — | — |
| 1997-01-09 | $14.31 | $14.77 | 19,886 | — | — |
| 1997-01-08 | $14.40 | $14.86 | 162,520 | — | — |
| 1997-01-07 | $14.22 | $14.67 | 101,352 | — | — |
| 1997-01-06 | $14.13 | $14.58 | 428,862 | — | — |
| 1997-01-03 | $13.67 | $14.11 | 108,073 | — | — |
| 1997-01-02 | $13.31 | $13.73 | 69,397 | — | — |