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
- 1993-08-19 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 | $18.19 | $26.86 | 9,800 | — | — |
| 1997-12-30 | $18.25 | $26.95 | 49,200 | — | — |
| 1997-12-29 | $17.44 | $25.75 | 14,200 | — | — |
| 1997-12-26 | $16.88 | $24.92 | 19,800 | — | — |
| 1997-12-24 | $17.13 | $25.29 | 6,300 | — | — |
| 1997-12-23 | $17.44 | $25.75 | 27,100 | — | — |
| 1997-12-22 | $16.44 | $24.27 | 63,300 | — | — |
| 1997-12-19 | $16.56 | $24.46 | 48,000 | — | — |
| 1997-12-18 | $16.50 | $24.37 | 22,800 | — | — |
| 1997-12-17 | $16.50 | $24.37 | 60,200 | — | — |
| 1997-12-16 | $16.25 | $24.00 | 61,900 | — | — |
| 1997-12-15 | $16.38 | $24.18 | 36,800 | — | — |
| 1997-12-12 | $16.44 | $24.27 | 51,100 | — | — |
| 1997-12-11 | $16.50 | $24.37 | 56,100 | — | — |
| 1997-12-10 | $16.50 | $24.37 | 33,000 | — | — |
| 1997-12-09 | $16.69 | $24.64 | 36,100 | — | — |
| 1997-12-08 | $16.81 | $24.83 | 144,300 | — | — |
| 1997-12-05 | $16.63 | $24.55 | 41,200 | — | — |
| 1997-12-04 | $17.25 | $25.47 | 13,900 | — | — |
| 1997-12-03 | $17.44 | $25.75 | 7,700 | — | — |
| 1997-12-02 | $17.50 | $25.84 | 17,300 | — | — |
| 1997-12-01 | $17.75 | $26.21 | 6,600 | — | — |
| 1997-11-28 | $17.63 | $26.03 | 3,700 | — | — |
| 1997-11-26 | $17.75 | $26.21 | 7,800 | — | — |
| 1997-11-25 | $17.75 | $26.21 | 20,700 | — | — |
| 1997-11-24 | $17.56 | $25.94 | 49,600 | — | — |
| 1997-11-21 | $17.13 | $25.29 | 24,400 | — | — |
| 1997-11-20 | $17.25 | $25.47 | 39,000 | — | — |
| 1997-11-19 | $17.75 | $26.21 | 7,700 | — | — |
| 1997-11-18 | $17.63 | $26.03 | 7,400 | — | — |
| 1997-11-17 | $17.13 | $25.29 | 7,300 | — | — |
| 1997-11-14 | $16.63 | $24.55 | 20,000 | — | — |
| 1997-11-13 | $16.56 | $24.46 | 26,200 | — | — |
| 1997-11-12 | $17.06 | $25.20 | 8,100 | — | — |
| 1997-11-11 | $17.38 | $25.66 | 16,400 | — | — |
| 1997-11-10 | $17.44 | $25.75 | 9,100 | — | — |
| 1997-11-07 | $17.38 | $25.66 | 14,300 | — | — |
| 1997-11-06 | $17.38 | $25.66 | 23,000 | — | — |
| 1997-11-05 | $17.38 | $25.66 | 7,600 | — | — |
| 1997-11-04 | $17.56 | $25.94 | 13,100 | — | — |
| 1997-11-03 | $17.56 | $25.94 | 19,400 | — | — |
| 1997-10-31 | $17.63 | $26.03 | 9,900 | — | — |
| 1997-10-30 | $17.81 | $26.31 | 4,000 | — | — |
| 1997-10-29 | $17.75 | $26.21 | 12,200 | — | — |
| 1997-10-28 | $17.81 | $26.31 | 15,800 | — | — |
| 1997-10-27 | $17.88 | $26.40 | 6,300 | — | — |
| 1997-10-24 | $18.00 | $26.58 | 5,500 | — | — |
| 1997-10-23 | $17.88 | $26.40 | 14,900 | — | — |
| 1997-10-22 | $18.25 | $26.95 | 12,800 | — | — |
| 1997-10-21 | $18.50 | $27.32 | 13,800 | — | — |
| 1997-10-20 | $18.63 | $27.51 | 10,000 | — | — |
| 1997-10-17 | $18.81 | $27.78 | 18,000 | — | — |
| 1997-10-16 | $18.88 | $27.87 | 13,000 | — | — |
| 1997-10-15 | $19.00 | $28.06 | 8,700 | — | — |
| 1997-10-14 | $19.38 | $28.04 | 51,300 | — | — |
| 1997-10-13 | $19.31 | $27.95 | 27,500 | — | — |
| 1997-10-10 | $18.81 | $27.22 | 8,800 | — | — |
| 1997-10-09 | $18.75 | $27.13 | 9,900 | — | — |
| 1997-10-08 | $18.88 | $27.31 | 23,900 | — | — |
| 1997-10-07 | $18.50 | $26.77 | 62,100 | — | — |
| 1997-10-06 | $18.69 | $27.04 | 24,500 | — | — |
| 1997-10-03 | $18.63 | $26.95 | 54,300 | — | — |
| 1997-10-02 | $19.00 | $27.49 | 13,200 | — | — |
| 1997-10-01 | $19.13 | $27.67 | 17,000 | — | — |
| 1997-09-30 | $19.13 | $27.67 | 23,800 | — | — |
| 1997-09-29 | $19.06 | $27.58 | 21,100 | — | — |
| 1997-09-26 | $18.88 | $27.31 | 32,500 | — | — |
| 1997-09-25 | $19.13 | $27.67 | 18,300 | — | — |
| 1997-09-24 | $19.06 | $27.58 | 21,400 | — | — |
| 1997-09-23 | $18.88 | $27.31 | 20,400 | — | — |
| 1997-09-22 | $18.63 | $26.95 | 15,500 | — | — |
| 1997-09-19 | $18.88 | $27.31 | 55,800 | — | — |
| 1997-09-18 | $19.00 | $27.49 | 47,000 | — | — |
| 1997-09-17 | $18.69 | $27.04 | 49,800 | — | — |
| 1997-09-16 | $18.75 | $27.13 | 36,100 | — | — |
| 1997-09-15 | $18.25 | $26.41 | 40,600 | — | — |
| 1997-09-12 | $17.94 | $25.96 | 22,000 | — | — |
| 1997-09-11 | $17.81 | $25.78 | 17,800 | — | — |
| 1997-09-10 | $18.00 | $26.05 | 20,100 | — | — |
| 1997-09-09 | $17.81 | $25.78 | 10,600 | — | — |
| 1997-09-08 | $17.88 | $25.87 | 9,100 | — | — |
| 1997-09-05 | $17.75 | $25.69 | 16,700 | — | — |
| 1997-09-04 | $17.50 | $25.32 | 16,900 | — | — |
| 1997-09-03 | $17.63 | $25.50 | 11,400 | — | — |
| 1997-09-02 | $17.38 | $25.14 | 44,700 | — | — |
| 1997-08-29 | $17.50 | $25.32 | 16,200 | — | — |
| 1997-08-28 | $17.81 | $25.78 | 16,100 | — | — |
| 1997-08-27 | $17.88 | $25.87 | 4,600 | — | — |
| 1997-08-26 | $17.88 | $25.87 | 29,300 | — | — |
| 1997-08-25 | $17.69 | $25.59 | 5,600 | — | — |
| 1997-08-22 | $17.56 | $25.41 | 7,100 | — | — |
| 1997-08-21 | $17.38 | $25.14 | 6,300 | — | — |
| 1997-08-20 | $17.44 | $25.23 | 12,400 | — | — |
| 1997-08-19 | $17.13 | $24.78 | 13,600 | — | — |
| 1997-08-18 | $17.31 | $25.05 | 11,000 | — | — |
| 1997-08-15 | $17.50 | $25.32 | 4,100 | — | — |
| 1997-08-14 | $17.63 | $25.50 | 11,700 | — | — |
| 1997-08-13 | $17.75 | $25.69 | 10,400 | — | — |
| 1997-08-12 | $17.75 | $25.69 | 11,400 | — | — |
| 1997-08-11 | $17.88 | $25.87 | 8,000 | — | — |
| 1997-08-08 | $17.69 | $25.59 | 24,900 | — | — |
| 1997-08-07 | $17.75 | $25.69 | 23,100 | — | — |
| 1997-08-06 | $17.88 | $25.87 | 14,800 | — | — |
| 1997-08-05 | $17.69 | $25.59 | 26,300 | — | — |
| 1997-08-04 | $17.50 | $25.32 | 12,300 | — | — |
| 1997-08-01 | $17.63 | $25.50 | 15,500 | — | — |
| 1997-07-31 | $17.50 | $25.32 | 22,200 | — | — |
| 1997-07-30 | $17.75 | $25.69 | 24,700 | — | — |
| 1997-07-29 | $17.81 | $25.78 | 44,100 | — | — |
| 1997-07-28 | $17.50 | $25.32 | 20,000 | — | — |
| 1997-07-25 | $17.25 | $24.96 | 7,500 | — | — |
| 1997-07-24 | $17.19 | $24.87 | 22,800 | — | — |
| 1997-07-23 | $17.06 | $24.69 | 17,600 | — | — |
| 1997-07-22 | $16.81 | $24.33 | 17,600 | — | — |
| 1997-07-21 | $16.88 | $24.42 | 12,500 | — | — |
| 1997-07-18 | $17.00 | $24.60 | 7,300 | — | — |
| 1997-07-17 | $17.13 | $24.78 | 875,800 | — | — |
| 1997-07-16 | $17.13 | $24.78 | 19,300 | — | — |
| 1997-07-15 | $17.50 | $25.32 | 65,700 | — | — |
| 1997-07-14 | $18.06 | $25.57 | 44,800 | — | — |
| 1997-07-11 | $18.06 | $25.57 | 27,400 | — | — |
| 1997-07-10 | $18.06 | $25.57 | 15,400 | — | — |
| 1997-07-09 | $18.13 | $25.66 | 62,500 | — | — |
| 1997-07-08 | $17.88 | $25.31 | 33,700 | — | — |
| 1997-07-07 | $17.56 | $24.87 | 19,500 | — | — |
| 1997-07-03 | $17.50 | $24.78 | 2,700 | — | — |
| 1997-07-02 | $17.56 | $24.87 | 11,400 | — | — |
| 1997-07-01 | $17.50 | $24.78 | 29,600 | — | — |
| 1997-06-30 | $17.25 | $24.42 | 24,000 | — | — |
| 1997-06-27 | $17.25 | $24.42 | 58,200 | — | — |
| 1997-06-26 | $17.13 | $24.25 | 37,300 | — | — |
| 1997-06-25 | $16.88 | $23.89 | 6,000 | — | — |
| 1997-06-24 | $16.88 | $23.89 | 24,200 | — | — |
| 1997-06-23 | $17.00 | $24.07 | 19,200 | — | — |
| 1997-06-20 | $16.88 | $23.89 | 22,400 | — | — |
| 1997-06-19 | $16.88 | $23.89 | 10,300 | — | — |
| 1997-06-18 | $16.75 | $23.71 | 7,400 | — | — |
| 1997-06-17 | $17.00 | $24.07 | 26,100 | — | — |
| 1997-06-16 | $16.75 | $23.71 | 23,300 | — | — |
| 1997-06-13 | $16.75 | $23.71 | 19,900 | — | — |
| 1997-06-12 | $16.63 | $23.54 | 17,300 | — | — |
| 1997-06-11 | $16.50 | $23.36 | 15,900 | — | — |
| 1997-06-10 | $16.63 | $23.54 | 13,400 | — | — |
| 1997-06-09 | $16.50 | $23.36 | 8,300 | — | — |
| 1997-06-06 | $16.25 | $23.01 | 16,900 | — | — |
| 1997-06-05 | $16.38 | $23.18 | 13,600 | — | — |
| 1997-06-04 | $16.25 | $23.01 | 6,700 | — | — |
| 1997-06-03 | $16.25 | $23.01 | 9,900 | — | — |
| 1997-06-02 | $16.50 | $23.36 | 14,700 | — | — |
| 1997-05-30 | $16.38 | $23.18 | 14,700 | — | — |
| 1997-05-29 | $16.38 | $23.18 | 8,000 | — | — |
| 1997-05-28 | $16.13 | $22.83 | 21,500 | — | — |
| 1997-05-27 | $16.00 | $22.65 | 23,300 | — | — |
| 1997-05-23 | $15.88 | $22.48 | 4,900 | — | — |
| 1997-05-22 | $15.75 | $22.30 | 91,000 | — | — |
| 1997-05-21 | $15.25 | $21.59 | 9,000 | — | — |
| 1997-05-20 | $15.38 | $21.77 | 20,400 | — | — |
| 1997-05-19 | $15.13 | $21.41 | 16,200 | — | — |
| 1997-05-16 | $15.38 | $21.77 | 21,900 | — | — |
| 1997-05-15 | $15.25 | $21.59 | 26,300 | — | — |
| 1997-05-14 | $15.50 | $21.95 | 22,100 | — | — |
| 1997-05-13 | $15.50 | $21.95 | 10,300 | — | — |
| 1997-05-12 | $15.50 | $21.95 | 14,700 | — | — |
| 1997-05-09 | $15.50 | $21.95 | 59,300 | — | — |
| 1997-05-08 | $15.50 | $21.95 | 29,100 | — | — |
| 1997-05-07 | $15.63 | $22.12 | 17,500 | — | — |
| 1997-05-06 | $15.63 | $22.12 | 50,500 | — | — |
| 1997-05-05 | $15.75 | $22.30 | 62,700 | — | — |
| 1997-05-02 | $15.75 | $22.30 | 35,400 | — | — |
| 1997-05-01 | $15.75 | $22.30 | 37,700 | — | — |
| 1997-04-30 | $15.63 | $22.12 | 14,800 | — | — |
| 1997-04-29 | $15.63 | $22.12 | 18,500 | — | — |
| 1997-04-28 | $15.63 | $22.12 | 12,600 | — | — |
| 1997-04-25 | $15.63 | $22.12 | 6,600 | — | — |
| 1997-04-24 | $15.88 | $22.48 | 12,900 | — | — |
| 1997-04-23 | $15.63 | $22.12 | 19,900 | — | — |
| 1997-04-22 | $15.75 | $22.30 | 7,100 | — | — |
| 1997-04-21 | $15.63 | $22.12 | 10,300 | — | — |
| 1997-04-18 | $15.88 | $22.48 | 10,800 | — | — |
| 1997-04-17 | $15.88 | $22.48 | 14,500 | — | — |
| 1997-04-16 | $15.75 | $22.30 | 4,600 | — | — |
| 1997-04-15 | $15.63 | $22.12 | 12,600 | — | — |
| 1997-04-14 | $15.50 | $21.95 | 7,600 | — | — |
| 1997-04-11 | $16.13 | $22.28 | 76,800 | — | — |
| 1997-04-10 | $16.38 | $22.62 | 11,200 | — | — |
| 1997-04-09 | $16.25 | $22.45 | 14,700 | — | — |
| 1997-04-08 | $16.25 | $22.45 | 17,900 | — | — |
| 1997-04-07 | $15.63 | $21.59 | 17,000 | — | — |
| 1997-04-04 | $15.50 | $21.41 | 16,200 | — | — |
| 1997-04-03 | $15.75 | $21.76 | 13,600 | — | — |
| 1997-04-02 | $15.75 | $21.76 | 29,200 | — | — |
| 1997-04-01 | $15.63 | $21.59 | 22,300 | — | — |
| 1997-03-31 | $15.50 | $21.41 | 25,000 | — | — |
| 1997-03-27 | $15.75 | $21.76 | 31,200 | — | — |
| 1997-03-26 | $15.88 | $21.93 | 36,100 | — | — |
| 1997-03-25 | $16.38 | $22.62 | 14,700 | — | — |
| 1997-03-24 | $16.38 | $22.62 | 32,500 | — | — |
| 1997-03-21 | $16.25 | $22.45 | 23,600 | — | — |
| 1997-03-20 | $16.25 | $22.45 | 29,000 | — | — |
| 1997-03-19 | $16.38 | $22.62 | 60,300 | — | — |
| 1997-03-18 | $16.38 | $22.62 | 20,000 | — | — |
| 1997-03-17 | $16.50 | $22.80 | 27,600 | — | — |
| 1997-03-14 | $16.38 | $22.62 | 9,600 | — | — |
| 1997-03-13 | $16.50 | $22.80 | 18,100 | — | — |
| 1997-03-12 | $16.63 | $22.97 | 33,200 | — | — |
| 1997-03-11 | $16.50 | $22.80 | 21,200 | — | — |
| 1997-03-10 | $17.00 | $23.49 | 17,600 | — | — |
| 1997-03-07 | $17.00 | $23.49 | 27,600 | — | — |
| 1997-03-06 | $16.75 | $23.14 | 32,500 | — | — |
| 1997-03-05 | $17.00 | $23.49 | 32,700 | — | — |
| 1997-03-04 | $17.38 | $24.00 | 23,300 | — | — |
| 1997-03-03 | $17.13 | $23.66 | 8,500 | — | — |
| 1997-02-28 | $17.00 | $23.49 | 42,000 | — | — |
| 1997-02-27 | $16.88 | $23.31 | 29,400 | — | — |
| 1997-02-26 | $16.63 | $22.97 | 8,800 | — | — |
| 1997-02-25 | $16.88 | $23.31 | 15,900 | — | — |
| 1997-02-24 | $16.63 | $22.97 | 9,100 | — | — |
| 1997-02-21 | $16.50 | $22.80 | 5,600 | — | — |
| 1997-02-20 | $16.50 | $22.80 | 9,400 | — | — |
| 1997-02-19 | $16.88 | $23.31 | 27,200 | — | — |
| 1997-02-18 | $16.75 | $23.14 | 11,300 | — | — |
| 1997-02-14 | $16.75 | $23.14 | 22,200 | — | — |
| 1997-02-13 | $16.75 | $23.14 | 20,000 | — | — |
| 1997-02-12 | $16.50 | $22.80 | 28,800 | — | — |
| 1997-02-11 | $16.25 | $22.45 | 12,800 | — | — |
| 1997-02-10 | $16.19 | $22.36 | 14,400 | — | — |
| 1997-02-07 | $16.63 | $22.97 | 7,000 | — | — |
| 1997-02-06 | $16.50 | $22.80 | 17,500 | — | — |
| 1997-02-05 | $16.75 | $23.14 | 12,100 | — | — |
| 1997-02-04 | $16.75 | $23.14 | 21,600 | — | — |
| 1997-02-03 | $16.88 | $23.31 | 35,300 | — | — |
| 1997-01-31 | $16.50 | $22.80 | 20,100 | — | — |
| 1997-01-30 | $16.75 | $23.14 | 19,800 | — | — |
| 1997-01-29 | $16.00 | $22.11 | 29,900 | — | — |
| 1997-01-28 | $16.13 | $22.28 | 15,400 | — | — |
| 1997-01-27 | $16.00 | $22.11 | 13,200 | — | — |
| 1997-01-24 | $16.13 | $22.28 | 24,600 | — | — |
| 1997-01-23 | $16.13 | $22.28 | 29,000 | — | — |
| 1997-01-22 | $16.13 | $22.28 | 38,100 | — | — |
| 1997-01-21 | $16.13 | $22.28 | 54,700 | — | — |
| 1997-01-20 | $16.50 | $22.80 | 24,400 | — | — |
| 1997-01-17 | $16.25 | $22.45 | 49,100 | — | — |
| 1997-01-16 | $16.75 | $23.14 | 40,700 | — | — |
| 1997-01-15 | $16.63 | $22.97 | 85,000 | — | — |
| 1997-01-14 | $17.25 | $23.29 | 122,400 | — | — |
| 1997-01-13 | $17.25 | $23.29 | 81,700 | — | — |
| 1997-01-10 | $16.88 | $22.79 | 85,200 | — | — |
| 1997-01-09 | $16.38 | $22.11 | 30,400 | — | — |
| 1997-01-08 | $16.38 | $22.11 | 72,600 | — | — |
| 1997-01-07 | $16.00 | $21.61 | 29,700 | — | — |
| 1997-01-06 | $16.00 | $21.61 | 36,800 | — | — |
| 1997-01-03 | $15.88 | $21.44 | 39,100 | — | — |
| 1997-01-02 | $15.63 | $21.10 | 56,200 | — | — |