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
- 1986-10-31 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 | $15.50 | $17.11 | 80,200 | — | — |
| 1997-12-30 | $15.88 | $17.52 | 59,200 | — | — |
| 1997-12-29 | $15.63 | $17.25 | 50,000 | — | — |
| 1997-12-26 | $16.06 | $17.73 | 3,800 | — | — |
| 1997-12-24 | $16.00 | $17.66 | 173,000 | — | — |
| 1997-12-23 | $16.08 | $17.75 | 9,200 | — | — |
| 1997-12-22 | $15.94 | $17.59 | 317,000 | — | — |
| 1997-12-19 | $16.00 | $17.66 | 125,800 | — | — |
| 1997-12-18 | $15.50 | $17.11 | 11,400 | — | — |
| 1997-12-17 | $15.75 | $17.39 | 150,800 | — | — |
| 1997-12-16 | $16.13 | $17.80 | 268,200 | — | — |
| 1997-12-15 | $16.50 | $18.21 | 233,000 | — | — |
| 1997-12-12 | $16.13 | $17.80 | 74,600 | — | — |
| 1997-12-11 | $15.88 | $17.52 | 19,600 | — | — |
| 1997-12-10 | $16.38 | $18.08 | 4,400 | — | — |
| 1997-12-09 | $16.34 | $18.04 | 29,400 | — | — |
| 1997-12-08 | $16.38 | $18.08 | 11,200 | — | — |
| 1997-12-05 | $16.22 | $17.90 | 124,600 | — | — |
| 1997-12-04 | $15.50 | $17.11 | 70,000 | — | — |
| 1997-12-03 | $15.50 | $17.11 | 5,400 | — | — |
| 1997-12-02 | $15.50 | $17.11 | 171,200 | — | — |
| 1997-12-01 | $15.56 | $17.18 | 60,800 | — | — |
| 1997-11-28 | $15.38 | $16.97 | 28,800 | — | — |
| 1997-11-26 | $15.50 | $17.11 | 49,800 | — | — |
| 1997-11-25 | $15.50 | $17.11 | 51,200 | — | — |
| 1997-11-24 | $15.72 | $17.35 | 36,000 | — | — |
| 1997-11-21 | $15.56 | $17.18 | 51,600 | — | — |
| 1997-11-20 | $15.25 | $16.84 | 5,800 | — | — |
| 1997-11-19 | $15.50 | $17.11 | 14,400 | — | — |
| 1997-11-18 | $15.38 | $16.97 | 42,600 | — | — |
| 1997-11-17 | $15.50 | $17.11 | 96,800 | — | — |
| 1997-11-14 | $15.44 | $17.04 | 166,800 | — | — |
| 1997-11-13 | $14.91 | $16.46 | 126,000 | — | — |
| 1997-11-12 | $15.13 | $16.70 | 24,200 | — | — |
| 1997-11-11 | $16.00 | $17.66 | 27,200 | — | — |
| 1997-11-10 | $15.88 | $17.52 | 32,400 | — | — |
| 1997-11-07 | $16.13 | $17.80 | 36,200 | — | — |
| 1997-11-06 | $15.81 | $17.46 | 75,000 | — | — |
| 1997-11-05 | $16.00 | $17.66 | 14,200 | — | — |
| 1997-11-04 | $15.75 | $17.39 | 34,800 | — | — |
| 1997-11-03 | $16.00 | $17.66 | 16,800 | — | — |
| 1997-10-31 | $16.00 | $17.66 | 153,000 | — | — |
| 1997-10-30 | $16.50 | $18.21 | 63,000 | — | — |
| 1997-10-29 | $16.66 | $18.39 | 36,800 | — | — |
| 1997-10-28 | $17.00 | $18.77 | 93,200 | — | — |
| 1997-10-27 | $14.88 | $16.42 | 89,400 | — | — |
| 1997-10-24 | $16.63 | $18.35 | 2,400 | — | — |
| 1997-10-23 | $16.38 | $18.08 | 14,200 | — | — |
| 1997-10-22 | $16.63 | $18.35 | 25,200 | — | — |
| 1997-10-21 | $16.50 | $18.21 | 37,000 | — | — |
| 1997-10-20 | $15.88 | $17.52 | 32,000 | — | — |
| 1997-10-17 | $15.72 | $17.35 | 18,400 | — | — |
| 1997-10-16 | $16.13 | $17.80 | 32,800 | — | — |
| 1997-10-15 | $16.94 | $18.70 | 52,000 | — | — |
| 1997-10-14 | $16.75 | $18.49 | 42,800 | — | — |
| 1997-10-13 | $17.00 | $18.77 | 85,600 | — | — |
| 1997-10-10 | $17.13 | $18.90 | 78,000 | — | — |
| 1997-10-09 | $16.00 | $17.66 | 50,400 | — | — |
| 1997-10-08 | $16.03 | $17.70 | 8,600 | — | — |
| 1997-10-07 | $15.88 | $17.52 | 38,400 | — | — |
| 1997-10-06 | $16.00 | $17.66 | 5,800 | — | — |
| 1997-10-03 | $15.50 | $17.11 | 16,400 | — | — |
| 1997-10-02 | $15.88 | $17.52 | 24,800 | — | — |
| 1997-10-01 | $15.50 | $17.11 | 22,600 | — | — |
| 1997-09-30 | $15.63 | $17.17 | 76,800 | — | — |
| 1997-09-29 | $15.63 | $17.17 | 8,200 | — | — |
| 1997-09-26 | $15.63 | $17.17 | 7,800 | — | — |
| 1997-09-25 | $15.31 | $16.82 | 86,200 | — | — |
| 1997-09-24 | $15.38 | $16.89 | 139,000 | — | — |
| 1997-09-23 | $15.50 | $17.03 | 77,400 | — | — |
| 1997-09-22 | $15.44 | $16.96 | 52,600 | — | — |
| 1997-09-19 | $15.59 | $17.13 | 37,400 | — | — |
| 1997-09-18 | $15.44 | $16.96 | 15,600 | — | — |
| 1997-09-17 | $15.63 | $17.17 | 44,400 | — | — |
| 1997-09-16 | $15.50 | $17.03 | 31,200 | — | — |
| 1997-09-15 | $15.13 | $16.62 | 29,600 | — | — |
| 1997-09-12 | $15.27 | $16.77 | 189,400 | — | — |
| 1997-09-11 | $15.31 | $16.82 | 32,400 | — | — |
| 1997-09-10 | $15.41 | $16.93 | 72,200 | — | — |
| 1997-09-09 | $15.25 | $16.75 | 64,800 | — | — |
| 1997-09-08 | $15.38 | $16.89 | 42,600 | — | — |
| 1997-09-05 | $15.06 | $16.55 | 31,400 | — | — |
| 1997-09-04 | $14.94 | $16.41 | 58,800 | — | — |
| 1997-09-03 | $15.06 | $16.55 | 12,200 | — | — |
| 1997-09-02 | $15.13 | $16.62 | 36,600 | — | — |
| 1997-08-29 | $15.19 | $16.69 | 53,000 | — | — |
| 1997-08-28 | $15.00 | $16.48 | 81,200 | — | — |
| 1997-08-27 | $15.13 | $16.62 | 28,800 | — | — |
| 1997-08-26 | $14.63 | $16.07 | 36,200 | — | — |
| 1997-08-25 | $14.63 | $16.07 | 60,200 | — | — |
| 1997-08-22 | $14.00 | $15.38 | 49,600 | — | — |
| 1997-08-21 | $13.75 | $15.11 | 23,000 | — | — |
| 1997-08-20 | $13.75 | $15.11 | 255,000 | — | — |
| 1997-08-19 | $14.00 | $15.38 | 40,200 | — | — |
| 1997-08-18 | $13.78 | $15.14 | 214,200 | — | — |
| 1997-08-15 | $14.13 | $15.52 | 53,400 | — | — |
| 1997-08-14 | $14.50 | $15.93 | 103,400 | — | — |
| 1997-08-13 | $14.59 | $16.03 | 85,000 | — | — |
| 1997-08-12 | $14.81 | $16.27 | 34,600 | — | — |
| 1997-08-11 | $14.50 | $15.93 | 29,400 | — | — |
| 1997-08-08 | $14.88 | $16.34 | 235,000 | — | — |
| 1997-08-07 | $15.25 | $16.75 | 118,400 | — | — |
| 1997-08-06 | $15.13 | $16.62 | 1,144,400 | — | — |
| 1997-08-05 | $15.06 | $16.55 | 74,000 | — | — |
| 1997-08-04 | $14.88 | $16.34 | 22,200 | — | — |
| 1997-08-01 | $14.88 | $16.34 | 31,200 | — | — |
| 1997-07-31 | $14.81 | $16.27 | 41,200 | — | — |
| 1997-07-30 | $15.00 | $16.48 | 586,600 | — | — |
| 1997-07-29 | $15.00 | $16.48 | 181,600 | — | — |
| 1997-07-28 | $15.00 | $16.48 | 160,000 | — | — |
| 1997-07-25 | $15.00 | $16.48 | 168,600 | — | — |
| 1997-07-24 | $14.50 | $15.93 | 25,000 | — | — |
| 1997-07-23 | $14.50 | $15.93 | 17,400 | — | — |
| 1997-07-22 | $14.50 | $15.93 | 35,400 | — | — |
| 1997-07-21 | $14.25 | $15.66 | 43,400 | — | — |
| 1997-07-18 | $14.69 | $16.14 | 17,200 | — | — |
| 1997-07-17 | $14.50 | $15.93 | 108,200 | — | — |
| 1997-07-16 | $14.59 | $16.03 | 81,800 | — | — |
| 1997-07-15 | $14.63 | $16.07 | 37,200 | — | — |
| 1997-07-14 | $14.19 | $15.59 | 19,600 | — | — |
| 1997-07-11 | $14.38 | $15.79 | 13,800 | — | — |
| 1997-07-10 | $14.25 | $15.66 | 66,400 | — | — |
| 1997-07-09 | $14.00 | $15.38 | 145,200 | — | — |
| 1997-07-08 | $13.88 | $15.17 | 41,000 | — | — |
| 1997-07-07 | $14.13 | $15.45 | 22,800 | — | — |
| 1997-07-03 | $14.13 | $15.45 | 7,600 | — | — |
| 1997-07-02 | $14.25 | $15.58 | 44,400 | — | — |
| 1997-07-01 | $14.50 | $15.86 | 40,600 | — | — |
| 1997-06-30 | $14.50 | $15.86 | 426,400 | — | — |
| 1997-06-27 | $14.25 | $15.58 | 242,800 | — | — |
| 1997-06-26 | $14.25 | $15.58 | 128,600 | — | — |
| 1997-06-25 | $14.13 | $15.45 | 22,600 | — | — |
| 1997-06-24 | $14.25 | $15.58 | 72,000 | — | — |
| 1997-06-23 | $14.13 | $15.45 | 92,600 | — | — |
| 1997-06-20 | $14.31 | $15.65 | 101,600 | — | — |
| 1997-06-19 | $14.25 | $15.58 | 37,000 | — | — |
| 1997-06-18 | $14.31 | $15.65 | 157,400 | — | — |
| 1997-06-17 | $14.16 | $15.48 | 23,600 | — | — |
| 1997-06-16 | $14.28 | $15.62 | 22,000 | — | — |
| 1997-06-13 | $14.19 | $15.51 | 97,600 | — | — |
| 1997-06-12 | $14.25 | $15.58 | 17,800 | — | — |
| 1997-06-11 | $14.31 | $15.65 | 39,800 | — | — |
| 1997-06-10 | $14.38 | $15.72 | 43,000 | — | — |
| 1997-06-09 | $14.31 | $15.65 | 20,200 | — | — |
| 1997-06-06 | $14.25 | $15.58 | 110,000 | — | — |
| 1997-06-05 | $14.25 | $15.58 | 54,600 | — | — |
| 1997-06-04 | $14.50 | $15.86 | 32,200 | — | — |
| 1997-06-03 | $14.38 | $15.72 | 187,000 | — | — |
| 1997-06-02 | $14.38 | $15.72 | 123,000 | — | — |
| 1997-05-30 | $14.25 | $15.58 | 89,000 | — | — |
| 1997-05-29 | $13.88 | $15.17 | 163,000 | — | — |
| 1997-05-28 | $13.75 | $15.04 | 91,800 | — | — |
| 1997-05-27 | $13.81 | $15.10 | 164,400 | — | — |
| 1997-05-23 | $13.13 | $14.35 | 62,000 | — | — |
| 1997-05-22 | $12.75 | $13.94 | 159,600 | — | — |
| 1997-05-21 | $13.00 | $14.22 | 159,400 | — | — |
| 1997-05-20 | $12.75 | $13.94 | 107,200 | — | — |
| 1997-05-19 | $12.75 | $13.94 | 87,200 | — | — |
| 1997-05-16 | $12.63 | $13.81 | 86,400 | — | — |
| 1997-05-15 | $12.19 | $13.33 | 260,000 | — | — |
| 1997-05-14 | $12.00 | $13.12 | 20,400 | — | — |
| 1997-05-13 | $11.81 | $12.92 | 591,200 | — | — |
| 1997-05-12 | $11.94 | $13.05 | 97,600 | — | — |
| 1997-05-09 | $11.75 | $12.85 | 173,200 | — | — |
| 1997-05-08 | $11.00 | $12.03 | 50,600 | — | — |
| 1997-05-07 | $11.38 | $12.44 | 64,000 | — | — |
| 1997-05-06 | $11.69 | $12.78 | 165,600 | — | — |
| 1997-05-05 | $11.88 | $12.99 | 179,400 | — | — |
| 1997-05-02 | $12.19 | $13.33 | 14,000 | — | — |
| 1997-05-01 | $12.06 | $13.19 | 56,000 | — | — |
| 1997-04-30 | $12.56 | $13.74 | 24,800 | — | — |
| 1997-04-29 | $12.13 | $13.26 | 62,000 | — | — |
| 1997-04-28 | $12.50 | $13.67 | 31,200 | — | — |
| 1997-04-25 | $12.31 | $13.46 | 22,200 | — | — |
| 1997-04-24 | $12.50 | $13.67 | 293,000 | — | — |
| 1997-04-23 | $12.75 | $13.94 | 43,800 | — | — |
| 1997-04-22 | $12.88 | $14.08 | 12,000 | — | — |
| 1997-04-21 | $12.56 | $13.74 | 13,000 | — | — |
| 1997-04-18 | $12.94 | $14.15 | 28,600 | — | — |
| 1997-04-17 | $12.94 | $14.15 | 4,400 | — | — |
| 1997-04-16 | $12.50 | $13.67 | 6,000 | — | — |
| 1997-04-15 | $12.70 | $13.89 | 28,400 | — | — |
| 1997-04-14 | $12.50 | $13.67 | 237,600 | — | — |
| 1997-04-11 | $12.63 | $13.81 | 32,000 | — | — |
| 1997-04-10 | $12.50 | $13.67 | 129,400 | — | — |
| 1997-04-09 | $12.63 | $13.81 | 169,200 | — | — |
| 1997-04-08 | $12.41 | $13.50 | 101,400 | — | — |
| 1997-04-07 | $12.56 | $13.67 | 506,800 | — | — |
| 1997-04-04 | $12.56 | $13.67 | 143,200 | — | — |
| 1997-04-03 | $12.38 | $13.46 | 19,200 | — | — |
| 1997-04-02 | $12.44 | $13.53 | 87,000 | — | — |
| 1997-04-01 | $12.38 | $13.46 | 75,800 | — | — |
| 1997-03-31 | $12.56 | $13.67 | 16,600 | — | — |
| 1997-03-27 | $12.50 | $13.60 | 54,800 | — | — |
| 1997-03-26 | $12.56 | $13.67 | 80,400 | — | — |
| 1997-03-25 | $12.25 | $13.33 | 20,400 | — | — |
| 1997-03-24 | $12.44 | $13.53 | 21,000 | — | — |
| 1997-03-21 | $12.38 | $13.46 | 191,800 | — | — |
| 1997-03-20 | $12.53 | $13.63 | 102,600 | — | — |
| 1997-03-19 | $11.69 | $12.71 | 19,200 | — | — |
| 1997-03-18 | $11.88 | $12.92 | 73,200 | — | — |
| 1997-03-17 | $11.75 | $12.78 | 214,800 | — | — |
| 1997-03-14 | $12.13 | $13.19 | 192,600 | — | — |
| 1997-03-13 | $12.00 | $13.05 | 35,400 | — | — |
| 1997-03-12 | $12.38 | $13.46 | 49,000 | — | — |
| 1997-03-11 | $13.25 | $14.41 | 70,600 | — | — |
| 1997-03-10 | $13.00 | $14.14 | 23,000 | — | — |
| 1997-03-07 | $13.00 | $14.14 | 86,600 | — | — |
| 1997-03-06 | $13.13 | $14.28 | 51,800 | — | — |
| 1997-03-05 | $13.88 | $15.09 | 50,600 | — | — |
| 1997-03-04 | $13.50 | $14.68 | 75,800 | — | — |
| 1997-03-03 | $13.34 | $14.51 | 20,800 | — | — |
| 1997-02-28 | $13.31 | $14.48 | 36,400 | — | — |
| 1997-02-27 | $13.09 | $14.24 | 357,200 | — | — |
| 1997-02-26 | $13.06 | $14.21 | 25,000 | — | — |
| 1997-02-25 | $13.13 | $14.28 | 53,400 | — | — |
| 1997-02-24 | $12.94 | $14.07 | 44,000 | — | — |
| 1997-02-21 | $13.19 | $14.34 | 18,000 | — | — |
| 1997-02-20 | $13.23 | $14.39 | 310,800 | — | — |
| 1997-02-19 | $12.94 | $14.07 | 197,600 | — | — |
| 1997-02-18 | $12.25 | $13.33 | 362,400 | — | — |
| 1997-02-14 | $12.19 | $13.26 | 50,800 | — | — |
| 1997-02-13 | $11.94 | $12.99 | 102,600 | — | — |
| 1997-02-12 | $11.63 | $12.65 | 191,800 | — | — |
| 1997-02-11 | $11.50 | $12.51 | 171,200 | — | — |
| 1997-02-10 | $11.53 | $12.54 | 130,800 | — | — |
| 1997-02-07 | $11.38 | $12.37 | 108,400 | — | — |
| 1997-02-06 | $11.31 | $12.31 | 327,800 | — | — |
| 1997-02-05 | $11.38 | $12.37 | 350,600 | — | — |
| 1997-02-04 | $11.31 | $12.31 | 38,800 | — | — |
| 1997-02-03 | $11.56 | $12.58 | 57,600 | — | — |
| 1997-01-31 | $11.50 | $12.51 | 27,400 | — | — |
| 1997-01-30 | $11.38 | $12.37 | 17,000 | — | — |
| 1997-01-29 | $11.13 | $12.10 | 84,200 | — | — |
| 1997-01-28 | $11.13 | $12.10 | 229,200 | — | — |
| 1997-01-27 | $11.31 | $12.31 | 21,600 | — | — |
| 1997-01-24 | $11.13 | $12.10 | 148,400 | — | — |
| 1997-01-23 | $11.00 | $11.97 | 15,400 | — | — |
| 1997-01-22 | $11.00 | $11.97 | 240,400 | — | — |
| 1997-01-21 | $11.13 | $12.10 | 151,400 | — | — |
| 1997-01-20 | $11.19 | $12.17 | 78,400 | — | — |
| 1997-01-17 | $10.94 | $11.90 | 51,000 | — | — |
| 1997-01-16 | $11.06 | $12.03 | 96,000 | — | — |
| 1997-01-15 | $11.06 | $12.03 | 19,800 | — | — |
| 1997-01-14 | $10.88 | $11.83 | 13,000 | — | — |
| 1997-01-13 | $11.13 | $12.10 | 53,800 | — | — |
| 1997-01-10 | $11.56 | $12.58 | 55,600 | — | — |
| 1997-01-09 | $12.00 | $13.05 | 4,400 | — | — |
| 1997-01-08 | $12.00 | $13.05 | 8,600 | — | — |
| 1997-01-07 | $11.66 | $12.61 | 9,800 | — | — |
| 1997-01-06 | $12.13 | $13.12 | 39,400 | — | — |
| 1997-01-03 | $12.13 | $13.12 | 124,800 | — | — |
| 1997-01-02 | $12.06 | $13.05 | 127,600 | — | — |