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
- 1996-03-29 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 | $13.50 | $13.76 | 140,800 | — | — |
| 1997-12-30 | $13.25 | $13.50 | 9,700 | — | — |
| 1997-12-29 | $13.00 | $13.25 | 24,900 | — | — |
| 1997-12-26 | $13.13 | $13.38 | 21,300 | — | — |
| 1997-12-24 | $13.13 | $13.38 | 500 | — | — |
| 1997-12-23 | $13.25 | $13.50 | 11,100 | — | — |
| 1997-12-22 | $13.50 | $13.76 | 15,100 | — | — |
| 1997-12-19 | $13.56 | $13.82 | 20,000 | — | — |
| 1997-12-18 | $13.50 | $13.76 | 8,800 | — | — |
| 1997-12-17 | $13.94 | $14.20 | 45,100 | — | — |
| 1997-12-16 | $13.75 | $14.01 | 410,600 | — | — |
| 1997-12-15 | $14.75 | $15.03 | 1,300 | — | — |
| 1997-12-12 | $14.50 | $14.78 | 17,000 | — | — |
| 1997-12-11 | $14.69 | $14.92 | 9,100 | — | — |
| 1997-12-10 | $14.88 | $15.11 | 13,600 | — | — |
| 1997-12-09 | $14.50 | $14.73 | 8,300 | — | — |
| 1997-12-08 | $14.50 | $14.73 | 10,000 | — | — |
| 1997-12-05 | $14.91 | $15.14 | 4,200 | — | — |
| 1997-12-04 | $14.75 | $14.98 | 20,800 | — | — |
| 1997-12-03 | $15.13 | $15.36 | 199,400 | — | — |
| 1997-12-02 | $15.00 | $15.23 | 4,500 | — | — |
| 1997-12-01 | $15.13 | $15.36 | 10,700 | — | — |
| 1997-11-28 | $14.63 | $14.85 | 1,500 | — | — |
| 1997-11-26 | $15.25 | $15.49 | 500 | — | — |
| 1997-11-25 | $15.00 | $15.23 | 3,000 | — | — |
| 1997-11-24 | $15.13 | $15.36 | 41,200 | — | — |
| 1997-11-21 | $15.00 | $15.23 | 10,100 | — | — |
| 1997-11-20 | $15.25 | $15.49 | 2,700 | — | — |
| 1997-11-19 | $15.00 | $15.23 | 1,100 | — | — |
| 1997-11-18 | $14.63 | $14.85 | 9,500 | — | — |
| 1997-11-17 | $14.63 | $14.85 | 10,000 | — | — |
| 1997-11-14 | $14.94 | $15.17 | 3,500 | — | — |
| 1997-11-13 | $14.94 | $15.17 | 85,800 | — | — |
| 1997-11-12 | $14.75 | $14.98 | 1,600 | — | — |
| 1997-11-11 | $15.13 | $15.36 | 185,700 | — | — |
| 1997-11-10 | $14.88 | $15.11 | 10,100 | — | — |
| 1997-11-07 | $15.00 | $15.23 | 23,900 | — | — |
| 1997-11-06 | $15.50 | $15.74 | 46,500 | — | — |
| 1997-11-05 | $16.00 | $16.25 | 5,200 | — | — |
| 1997-11-04 | $17.00 | $17.27 | 109,500 | — | — |
| 1997-11-03 | $17.50 | $17.77 | 33,200 | — | — |
| 1997-10-31 | $15.75 | $16.00 | 9,800 | — | — |
| 1997-10-30 | $15.75 | $16.00 | 9,600 | — | — |
| 1997-10-29 | $15.25 | $15.49 | 116,600 | — | — |
| 1997-10-28 | $15.25 | $15.49 | 33,000 | — | — |
| 1997-10-27 | $15.25 | $15.49 | 12,700 | — | — |
| 1997-10-24 | $16.13 | $16.38 | 1,100 | — | — |
| 1997-10-23 | $16.00 | $16.25 | 41,000 | — | — |
| 1997-10-22 | $15.81 | $16.06 | 7,100 | — | — |
| 1997-10-21 | $16.25 | $16.50 | 47,500 | — | — |
| 1997-10-20 | $15.50 | $15.74 | 2,500 | — | — |
| 1997-10-17 | $15.63 | $15.87 | 31,000 | — | — |
| 1997-10-16 | $15.75 | $16.00 | 13,800 | — | — |
| 1997-10-15 | $15.50 | $15.74 | 220,500 | — | — |
| 1997-10-14 | $15.63 | $15.87 | 317,400 | — | — |
| 1997-10-13 | $16.50 | $16.76 | 19,400 | — | — |
| 1997-10-10 | $16.25 | $16.50 | 275,800 | — | — |
| 1997-10-09 | $16.38 | $16.63 | 3,800 | — | — |
| 1997-10-08 | $16.38 | $16.63 | 20,800 | — | — |
| 1997-10-07 | $17.13 | $17.39 | 42,100 | — | — |
| 1997-10-06 | $17.38 | $17.65 | 58,600 | — | — |
| 1997-10-03 | $17.13 | $17.39 | 13,200 | — | — |
| 1997-10-02 | $17.00 | $17.27 | 10,300 | — | — |
| 1997-10-01 | $17.00 | $17.27 | 68,300 | — | — |
| 1997-09-30 | $17.63 | $17.90 | 49,200 | — | — |
| 1997-09-29 | $15.13 | $15.36 | 132,000 | — | — |
| 1997-09-26 | $14.63 | $14.85 | 31,200 | — | — |
| 1997-09-25 | $14.88 | $15.11 | 25,200 | — | — |
| 1997-09-24 | $14.50 | $14.73 | 138,400 | — | — |
| 1997-09-23 | $14.75 | $14.98 | 33,100 | — | — |
| 1997-09-22 | $15.38 | $15.61 | 91,500 | — | — |
| 1997-09-19 | $15.50 | $15.74 | 181,800 | — | — |
| 1997-09-18 | $16.88 | $17.14 | 8,300 | — | — |
| 1997-09-17 | $16.56 | $16.82 | 4,400 | — | — |
| 1997-09-16 | $16.75 | $17.01 | 26,800 | — | — |
| 1997-09-15 | $16.50 | $16.76 | 17,100 | — | — |
| 1997-09-12 | $16.38 | $16.63 | 15,600 | — | — |
| 1997-09-11 | $16.13 | $16.33 | 56,900 | — | — |
| 1997-09-10 | $16.75 | $16.96 | 700 | — | — |
| 1997-09-09 | $16.50 | $16.71 | 19,900 | — | — |
| 1997-09-08 | $16.38 | $16.58 | 81,800 | — | — |
| 1997-09-05 | $16.50 | $16.71 | 177,400 | — | — |
| 1997-09-04 | $16.50 | $16.71 | 9,000 | — | — |
| 1997-09-03 | $16.25 | $16.45 | 21,900 | — | — |
| 1997-09-02 | $16.50 | $16.71 | 1,100 | — | — |
| 1997-08-29 | $16.50 | $16.71 | 46,500 | — | — |
| 1997-08-28 | $16.38 | $16.58 | 23,100 | — | — |
| 1997-08-27 | $16.38 | $16.58 | 22,800 | — | — |
| 1997-08-26 | $16.31 | $16.52 | 23,300 | — | — |
| 1997-08-25 | $17.38 | $17.59 | 40,500 | — | — |
| 1997-08-22 | $18.00 | $18.22 | 14,300 | — | — |
| 1997-08-21 | $17.63 | $17.84 | 3,600 | — | — |
| 1997-08-20 | $17.50 | $17.72 | 18,300 | — | — |
| 1997-08-19 | $17.25 | $17.46 | 5,900 | — | — |
| 1997-08-18 | $17.13 | $17.34 | 10,700 | — | — |
| 1997-08-15 | $17.13 | $17.34 | 18,500 | — | — |
| 1997-08-14 | $16.88 | $17.08 | 201,200 | — | — |
| 1997-08-13 | $17.25 | $17.46 | 10,800 | — | — |
| 1997-08-12 | $17.50 | $17.72 | 11,400 | — | — |
| 1997-08-11 | $17.13 | $17.34 | 5,800 | — | — |
| 1997-08-08 | $17.75 | $17.97 | 13,900 | — | — |
| 1997-08-07 | $18.00 | $18.22 | 60,700 | — | — |
| 1997-08-06 | $16.25 | $16.45 | 13,400 | — | — |
| 1997-08-05 | $16.38 | $16.58 | 27,500 | — | — |
| 1997-08-04 | $16.25 | $16.45 | 35,500 | — | — |
| 1997-08-01 | $16.13 | $16.33 | 1,600 | — | — |
| 1997-07-31 | $16.00 | $16.20 | 51,100 | — | — |
| 1997-07-30 | $16.00 | $16.20 | 113,500 | — | — |
| 1997-07-29 | $15.50 | $15.69 | 300,700 | — | — |
| 1997-07-28 | $15.88 | $16.07 | 97,100 | — | — |
| 1997-07-25 | $15.75 | $15.95 | 52,900 | — | — |
| 1997-07-24 | $16.00 | $16.20 | 238,500 | — | — |
| 1997-07-23 | $15.75 | $15.95 | 28,700 | — | — |
| 1997-07-22 | $15.75 | $15.95 | 42,700 | — | — |
| 1997-07-21 | $15.88 | $16.07 | 38,900 | — | — |
| 1997-07-18 | $15.88 | $16.07 | 38,900 | — | — |
| 1997-07-17 | $15.63 | $15.82 | 7,900 | — | — |
| 1997-07-16 | $15.50 | $15.69 | 17,200 | — | — |
| 1997-07-15 | $15.38 | $15.57 | 7,700 | — | — |
| 1997-07-14 | $15.63 | $15.82 | 140,000 | — | — |
| 1997-07-11 | $15.25 | $15.44 | 3,400 | — | — |
| 1997-07-10 | $15.50 | $15.69 | 3,000 | — | — |
| 1997-07-09 | $15.50 | $15.69 | 20,100 | — | — |
| 1997-07-08 | $15.25 | $15.44 | 104,900 | — | — |
| 1997-07-07 | $15.13 | $15.31 | 67,900 | — | — |
| 1997-07-03 | $15.38 | $15.57 | 7,400 | — | — |
| 1997-07-02 | $15.00 | $15.19 | 180,600 | — | — |
| 1997-07-01 | $15.00 | $15.19 | 136,800 | — | — |
| 1997-06-30 | $14.63 | $14.81 | 197,600 | — | — |
| 1997-06-27 | $14.50 | $14.68 | 88,800 | — | — |
| 1997-06-26 | $14.00 | $14.17 | 70,500 | — | — |
| 1997-06-25 | $14.25 | $14.43 | 67,300 | — | — |
| 1997-06-24 | $14.50 | $14.68 | 116,300 | — | — |
| 1997-06-23 | $14.75 | $14.93 | 32,900 | — | — |
| 1997-06-20 | $15.00 | $15.19 | 34,600 | — | — |
| 1997-06-19 | $16.50 | $16.71 | 12,500 | — | — |
| 1997-06-18 | $16.25 | $16.45 | 4,200 | — | — |
| 1997-06-17 | $16.25 | $16.45 | 6,400 | — | — |
| 1997-06-16 | $16.50 | $16.71 | 24,500 | — | — |
| 1997-06-13 | $16.50 | $16.71 | 71,800 | — | — |
| 1997-06-12 | $16.13 | $16.33 | 10,200 | — | — |
| 1997-06-11 | $16.38 | $16.53 | 8,300 | — | — |
| 1997-06-10 | $16.13 | $16.28 | 192,800 | — | — |
| 1997-06-09 | $16.75 | $16.91 | 30,800 | — | — |
| 1997-06-06 | $17.38 | $17.54 | 24,300 | — | — |
| 1997-06-05 | $17.75 | $17.92 | 1,200 | — | — |
| 1997-06-04 | $17.50 | $17.66 | 10,100 | — | — |
| 1997-06-03 | $17.25 | $17.41 | 3,400 | — | — |
| 1997-06-02 | $17.75 | $17.92 | 18,800 | — | — |
| 1997-05-30 | $17.88 | $18.04 | 9,900 | — | — |
| 1997-05-29 | $18.00 | $18.17 | 5,400 | — | — |
| 1997-05-28 | $17.88 | $18.04 | 24,200 | — | — |
| 1997-05-27 | $17.50 | $17.66 | 3,200 | — | — |
| 1997-05-23 | $16.88 | $17.03 | 600 | — | — |
| 1997-05-22 | $17.00 | $17.16 | 4,600 | — | — |
| 1997-05-21 | $17.00 | $17.16 | 500 | — | — |
| 1997-05-20 | $17.00 | $17.16 | 14,300 | — | — |
| 1997-05-19 | $16.88 | $17.03 | 109,700 | — | — |
| 1997-05-16 | $16.75 | $16.91 | 189,600 | — | — |
| 1997-05-15 | $16.63 | $16.78 | 10,900 | — | — |
| 1997-05-14 | $16.75 | $16.91 | 21,400 | — | — |
| 1997-05-13 | $16.50 | $16.65 | 97,300 | — | — |
| 1997-05-12 | $16.50 | $16.65 | 183,300 | — | — |
| 1997-05-09 | $16.75 | $16.91 | 73,000 | — | — |
| 1997-05-08 | $17.00 | $17.16 | 1,300 | — | — |
| 1997-05-07 | $17.00 | $17.16 | 16,200 | — | — |
| 1997-05-06 | $17.00 | $17.16 | 83,800 | — | — |
| 1997-05-05 | $16.81 | $16.97 | 47,600 | — | — |
| 1997-05-02 | $16.75 | $16.91 | 50,300 | — | — |
| 1997-05-01 | $16.50 | $16.65 | 151,000 | — | — |
| 1997-04-30 | $16.50 | $16.65 | 46,300 | — | — |
| 1997-04-29 | $16.25 | $16.40 | 3,100 | — | — |
| 1997-04-28 | $16.13 | $16.28 | 15,200 | — | — |
| 1997-04-25 | $16.00 | $16.15 | 68,600 | — | — |
| 1997-04-24 | $16.50 | $16.65 | 148,500 | — | — |
| 1997-04-23 | $16.00 | $16.15 | 3,200 | — | — |
| 1997-04-22 | $16.13 | $16.28 | 17,500 | — | — |
| 1997-04-21 | $16.25 | $16.40 | 83,000 | — | — |
| 1997-04-18 | $16.31 | $16.47 | 84,700 | — | — |
| 1997-04-17 | $16.38 | $16.53 | 9,200 | — | — |
| 1997-04-16 | $16.75 | $16.91 | 8,200 | — | — |
| 1997-04-15 | $16.63 | $16.78 | 1,049,300 | — | — |
| 1997-04-14 | $16.50 | $16.65 | 3,900 | — | — |
| 1997-04-11 | $16.50 | $16.65 | 300 | — | — |
| 1997-04-10 | $16.88 | $17.03 | 66,900 | — | — |
| 1997-04-09 | $16.63 | $16.78 | 4,900 | — | — |
| 1997-04-08 | $17.13 | $17.29 | 1,500 | — | — |
| 1997-04-07 | $17.00 | $17.16 | 28,400 | — | — |
| 1997-04-04 | $17.38 | $17.54 | 700 | — | — |
| 1997-04-03 | $17.38 | $17.54 | 2,000 | — | — |
| 1997-04-02 | $17.38 | $17.54 | 35,600 | — | — |
| 1997-04-01 | $17.13 | $17.29 | 106,300 | — | — |
| 1997-03-31 | $16.88 | $17.03 | 9,000 | — | — |
| 1997-03-27 | $16.75 | $16.91 | 8,000 | — | — |
| 1997-03-26 | $17.38 | $17.54 | 500 | — | — |
| 1997-03-25 | $17.38 | $17.49 | 5,300 | — | — |
| 1997-03-24 | $16.75 | $16.86 | 5,200 | — | — |
| 1997-03-21 | $16.75 | $16.86 | 44,000 | — | — |
| 1997-03-20 | $17.38 | $17.49 | 33,000 | — | — |
| 1997-03-19 | $18.50 | $18.62 | 2,000 | — | — |
| 1997-03-18 | $18.50 | $18.62 | 20,900 | — | — |
| 1997-03-17 | $18.50 | $18.62 | 25,800 | — | — |
| 1997-03-14 | $18.50 | $18.62 | 2,700 | — | — |
| 1997-03-13 | $18.75 | $18.87 | 55,500 | — | — |
| 1997-03-12 | $18.63 | $18.75 | 37,200 | — | — |
| 1997-03-11 | $18.75 | $18.87 | 68,800 | — | — |
| 1997-03-10 | $17.75 | $17.86 | 23,800 | — | — |
| 1997-03-07 | $17.38 | $17.49 | 67,200 | — | — |
| 1997-03-06 | $17.38 | $17.49 | 364,900 | — | — |
| 1997-03-05 | $17.00 | $17.11 | 85,500 | — | — |
| 1997-03-04 | $17.25 | $17.36 | 85,900 | — | — |
| 1997-03-03 | $17.13 | $17.24 | 30,800 | — | — |
| 1997-02-28 | $16.50 | $16.61 | 17,600 | — | — |
| 1997-02-27 | $17.38 | $17.49 | 400 | — | — |
| 1997-02-26 | $17.25 | $17.36 | 92,800 | — | — |
| 1997-02-25 | $16.94 | $17.05 | 9,300 | — | — |
| 1997-02-24 | $17.25 | $17.36 | 11,300 | — | — |
| 1997-02-21 | $17.38 | $17.49 | 78,800 | — | — |
| 1997-02-20 | $18.00 | $18.12 | 27,500 | — | — |
| 1997-02-19 | $17.50 | $17.61 | 45,300 | — | — |
| 1997-02-18 | $17.63 | $17.74 | 7,000 | — | — |
| 1997-02-14 | $17.75 | $17.86 | 74,400 | — | — |
| 1997-02-13 | $17.38 | $17.49 | 14,100 | — | — |
| 1997-02-12 | $18.13 | $18.24 | 59,400 | — | — |
| 1997-02-11 | $18.50 | $18.62 | 28,300 | — | — |
| 1997-02-10 | $18.38 | $18.49 | 2,600 | — | — |
| 1997-02-07 | $18.25 | $18.37 | 133,200 | — | — |
| 1997-02-06 | $17.75 | $17.86 | 22,900 | — | — |
| 1997-02-05 | $17.63 | $17.74 | 23,800 | — | — |
| 1997-02-04 | $18.38 | $18.49 | 84,000 | — | — |
| 1997-02-03 | $18.50 | $18.62 | 22,300 | — | — |
| 1997-01-31 | $18.75 | $18.87 | 26,200 | — | — |
| 1997-01-30 | $18.50 | $18.62 | 8,000 | — | — |
| 1997-01-29 | $18.25 | $18.37 | 14,200 | — | — |
| 1997-01-28 | $18.00 | $18.12 | 89,900 | — | — |
| 1997-01-27 | $18.06 | $18.18 | 23,000 | — | — |
| 1997-01-24 | $18.25 | $18.37 | 34,100 | — | — |
| 1997-01-23 | $18.38 | $18.49 | 44,100 | — | — |
| 1997-01-22 | $17.88 | $17.99 | 4,900 | — | — |
| 1997-01-21 | $18.00 | $18.12 | 11,500 | — | — |
| 1997-01-20 | $18.25 | $18.37 | 110,000 | — | — |
| 1997-01-17 | $18.63 | $18.75 | 25,900 | — | — |
| 1997-01-16 | $18.75 | $18.87 | 4,200 | — | — |
| 1997-01-15 | $19.13 | $19.25 | 1,700 | — | — |
| 1997-01-14 | $19.13 | $19.25 | 20,400 | — | — |
| 1997-01-13 | $19.25 | $19.37 | 225,200 | — | — |
| 1997-01-10 | $19.13 | $19.25 | 37,600 | — | — |
| 1997-01-09 | $18.38 | $18.49 | 12,800 | — | — |
| 1997-01-08 | $18.25 | $18.37 | 5,800 | — | — |
| 1997-01-07 | $18.13 | $18.24 | 16,900 | — | — |
| 1997-01-06 | $18.38 | $18.49 | 251,400 | — | — |
| 1997-01-03 | $18.00 | $18.12 | 36,500 | — | — |
| 1997-01-02 | $17.13 | $17.24 | 132,900 | — | — |