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
- 1987-12-29 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 | $17.57 | $23.42 | 3,897 | — | — |
| 1997-12-30 | $17.57 | $23.42 | 18,070 | — | — |
| 1997-12-29 | $17.43 | $23.23 | 6,732 | — | — |
| 1997-12-26 | $17.22 | $22.95 | 5,315 | — | — |
| 1997-12-24 | $17.53 | $23.37 | 9,744 | — | — |
| 1997-12-23 | $17.57 | $23.42 | 8,681 | — | — |
| 1997-12-22 | $17.57 | $23.42 | 3,897 | — | — |
| 1997-12-19 | $17.57 | $23.42 | 9,212 | — | — |
| 1997-12-18 | $17.29 | $23.04 | 32,065 | — | — |
| 1997-12-17 | $17.71 | $23.61 | 58,816 | — | — |
| 1997-12-16 | $16.93 | $22.57 | 24,093 | — | — |
| 1997-12-15 | $17.00 | $22.67 | 66,611 | — | — |
| 1997-12-12 | $16.93 | $22.57 | 27,991 | — | — |
| 1997-12-11 | $17.50 | $23.33 | 28,522 | — | — |
| 1997-12-10 | $17.50 | $23.18 | 11,161 | — | — |
| 1997-12-09 | $17.50 | $23.18 | 25,865 | — | — |
| 1997-12-08 | $17.15 | $22.71 | 16,476 | — | — |
| 1997-12-05 | $17.08 | $22.61 | 21,967 | — | — |
| 1997-12-04 | $17.22 | $22.80 | 28,345 | — | — |
| 1997-12-03 | $17.32 | $22.94 | 29,939 | — | — |
| 1997-12-02 | $17.32 | $22.94 | 61,473 | — | — |
| 1997-12-01 | $17.22 | $22.80 | 24,270 | — | — |
| 1997-11-28 | $17.08 | $22.61 | 177 | — | — |
| 1997-11-26 | $17.22 | $22.80 | 1,772 | — | — |
| 1997-11-25 | $17.36 | $22.99 | 52,261 | — | — |
| 1997-11-24 | $17.08 | $22.61 | 13,110 | — | — |
| 1997-11-21 | $16.86 | $22.33 | 40,392 | — | — |
| 1997-11-20 | $16.93 | $22.43 | 67,496 | — | — |
| 1997-11-19 | $16.79 | $22.24 | 15,590 | — | — |
| 1997-11-18 | $16.37 | $21.68 | 23,207 | — | — |
| 1997-11-17 | $16.44 | $21.77 | 24,625 | — | — |
| 1997-11-14 | $16.69 | $22.10 | 9,212 | — | — |
| 1997-11-13 | $16.72 | $22.15 | 8,503 | — | — |
| 1997-11-12 | $16.51 | $21.87 | 22,676 | — | — |
| 1997-11-11 | $16.86 | $22.33 | 17,184 | — | — |
| 1997-11-10 | $16.72 | $22.15 | 20,196 | — | — |
| 1997-11-07 | $16.93 | $22.43 | 41,455 | — | — |
| 1997-11-06 | $17.15 | $22.71 | 59,524 | — | — |
| 1997-11-05 | $16.79 | $22.24 | 50,667 | — | — |
| 1997-11-04 | $16.37 | $21.68 | 160,858 | — | — |
| 1997-11-03 | $15.81 | $20.93 | 18,424 | — | — |
| 1997-10-31 | $15.10 | $20.00 | 5,846 | — | — |
| 1997-10-30 | $15.38 | $20.37 | 4,429 | — | — |
| 1997-10-29 | $14.89 | $19.72 | 354 | — | — |
| 1997-10-28 | $15.10 | $20.00 | 27,105 | — | — |
| 1997-10-27 | $15.24 | $20.18 | 14,704 | — | — |
| 1997-10-24 | $15.38 | $20.37 | 9,212 | — | — |
| 1997-10-23 | $15.81 | $20.93 | 8,149 | — | — |
| 1997-10-22 | $15.77 | $20.89 | 10,807 | — | — |
| 1997-10-21 | $15.88 | $21.03 | 5,846 | — | — |
| 1997-10-20 | $15.52 | $20.56 | 2,834 | — | — |
| 1997-10-17 | $15.66 | $20.75 | 41,277 | — | — |
| 1997-10-16 | $16.09 | $21.31 | 29,231 | — | — |
| 1997-10-15 | $15.95 | $21.12 | 18,601 | — | — |
| 1997-10-14 | $15.95 | $21.12 | 82,378 | — | — |
| 1997-10-13 | $16.16 | $21.40 | 77,417 | — | — |
| 1997-10-10 | $15.81 | $20.93 | 12,578 | — | — |
| 1997-10-09 | $15.38 | $20.37 | 886 | — | — |
| 1997-10-08 | $15.66 | $20.75 | 13,110 | — | — |
| 1997-10-07 | $15.73 | $20.84 | 14,881 | — | — |
| 1997-10-06 | $15.52 | $20.56 | 12,755 | — | — |
| 1997-10-03 | $15.24 | $20.18 | 17,538 | — | — |
| 1997-10-02 | $15.45 | $20.47 | 2,480 | — | — |
| 1997-10-01 | $15.24 | $20.18 | 29,585 | — | — |
| 1997-09-30 | $14.82 | $19.62 | 709 | — | — |
| 1997-09-29 | $15.03 | $19.90 | 6,732 | — | — |
| 1997-09-26 | $14.85 | $19.67 | 32,597 | — | — |
| 1997-09-25 | $14.96 | $19.81 | 42,517 | — | — |
| 1997-09-24 | $14.82 | $19.62 | 61,119 | — | — |
| 1997-09-23 | $14.96 | $19.81 | 8,503 | — | — |
| 1997-09-22 | $14.89 | $19.72 | 4,783 | — | — |
| 1997-09-19 | $14.46 | $19.16 | 29,585 | — | — |
| 1997-09-18 | $14.54 | $19.25 | 42,872 | — | — |
| 1997-09-17 | $14.68 | $19.44 | 9,035 | — | — |
| 1997-09-16 | $14.54 | $19.25 | 7,441 | — | — |
| 1997-09-15 | $14.39 | $19.06 | 5,492 | — | — |
| 1997-09-12 | $14.61 | $19.34 | 34,900 | — | — |
| 1997-09-11 | $14.39 | $19.06 | 13,995 | — | — |
| 1997-09-10 | $14.50 | $19.07 | 5,315 | — | — |
| 1997-09-09 | $14.34 | $18.86 | 26,573 | — | — |
| 1997-09-08 | $14.50 | $19.07 | 2,303 | — | — |
| 1997-09-05 | $14.32 | $18.84 | 6,555 | — | — |
| 1997-09-04 | $14.54 | $19.11 | 6,023 | — | — |
| 1997-09-03 | $14.43 | $18.97 | 15,590 | — | — |
| 1997-09-02 | $14.39 | $18.93 | 709 | — | — |
| 1997-08-29 | $14.39 | $18.93 | 2,126 | — | — |
| 1997-08-28 | $14.39 | $18.93 | 5,492 | — | — |
| 1997-08-27 | $14.22 | $18.70 | 51,021 | — | — |
| 1997-08-26 | $14.04 | $18.46 | 3,897 | — | — |
| 1997-08-25 | $14.04 | $18.46 | 5,846 | — | — |
| 1997-08-22 | $14.39 | $18.93 | 24,270 | — | — |
| 1997-08-21 | $14.11 | $18.56 | 21,259 | — | — |
| 1997-08-20 | $14.11 | $18.56 | 274,592 | — | — |
| 1997-08-19 | $14.11 | $18.56 | 65,193 | — | — |
| 1997-08-18 | $14.15 | $18.60 | 31,002 | — | — |
| 1997-08-15 | $14.04 | $18.46 | 9,744 | — | — |
| 1997-08-14 | $14.15 | $18.60 | 1,772 | — | — |
| 1997-08-13 | $14.11 | $18.56 | 2,126 | — | — |
| 1997-08-12 | $14.04 | $18.46 | 9,212 | — | — |
| 1997-08-11 | $14.04 | $18.46 | 2,657 | — | — |
| 1997-08-08 | $14.25 | $18.74 | 27,105 | — | — |
| 1997-08-07 | $14.18 | $18.65 | 43,226 | — | — |
| 1997-08-06 | $14.32 | $18.84 | 13,641 | — | — |
| 1997-08-05 | $14.25 | $18.74 | 173,259 | — | — |
| 1997-08-04 | $14.54 | $19.11 | 354 | — | — |
| 1997-08-01 | $14.25 | $18.74 | 40,214 | — | — |
| 1997-07-31 | $14.82 | $19.49 | 23,916 | — | — |
| 1997-07-30 | $13.90 | $18.28 | 8,681 | — | — |
| 1997-07-29 | $13.90 | $18.28 | 1,063 | — | — |
| 1997-07-28 | $14.15 | $18.60 | 6,378 | — | — |
| 1997-07-25 | $13.97 | $18.37 | 13,818 | — | — |
| 1997-07-24 | $14.18 | $18.65 | 33,837 | — | — |
| 1997-07-23 | $14.11 | $18.56 | 4,075 | — | — |
| 1997-07-22 | $14.39 | $18.93 | 21,082 | — | — |
| 1997-07-21 | $14.32 | $18.84 | 30,117 | — | — |
| 1997-07-18 | $14.11 | $18.56 | 13,464 | — | — |
| 1997-07-17 | $14.39 | $18.93 | 24,270 | — | — |
| 1997-07-16 | $14.54 | $19.11 | 12,047 | — | — |
| 1997-07-15 | $14.39 | $18.93 | 44,643 | — | — |
| 1997-07-14 | $14.82 | $19.49 | 88,224 | — | — |
| 1997-07-11 | $15.52 | $20.41 | 65,548 | — | — |
| 1997-07-10 | $15.81 | $20.78 | 66,965 | — | — |
| 1997-07-09 | $14.96 | $19.67 | 3,543 | — | — |
| 1997-07-08 | $14.89 | $19.58 | 5,138 | — | — |
| 1997-07-07 | $15.10 | $19.86 | 48,364 | — | — |
| 1997-07-03 | $14.68 | $19.30 | 1,772 | — | — |
| 1997-07-02 | $14.68 | $19.30 | 139,776 | — | — |
| 1997-07-01 | $14.96 | $19.67 | 28,168 | — | — |
| 1997-06-30 | $15.10 | $19.86 | 80,429 | — | — |
| 1997-06-27 | $14.68 | $19.30 | 7,441 | — | — |
| 1997-06-26 | $14.54 | $19.11 | 89,110 | — | — |
| 1997-06-25 | $14.18 | $18.65 | 14,881 | — | — |
| 1997-06-24 | $14.32 | $18.84 | 12,755 | — | — |
| 1997-06-23 | $14.39 | $18.93 | 105,939 | — | — |
| 1997-06-20 | $14.18 | $18.65 | 32,597 | — | — |
| 1997-06-19 | $14.39 | $18.93 | 9,035 | — | — |
| 1997-06-18 | $14.25 | $18.74 | 19,487 | — | — |
| 1997-06-17 | $14.11 | $18.56 | 34,545 | — | — |
| 1997-06-16 | $14.11 | $18.56 | 6,023 | — | — |
| 1997-06-13 | $14.39 | $18.93 | 36,848 | — | — |
| 1997-06-12 | $14.11 | $18.56 | 28,699 | — | — |
| 1997-06-11 | $14.11 | $18.56 | 6,909 | — | — |
| 1997-06-10 | $14.25 | $18.61 | 6,023 | — | — |
| 1997-06-09 | $14.11 | $18.42 | 2,834 | — | — |
| 1997-06-06 | $14.11 | $18.42 | 25,688 | — | — |
| 1997-06-05 | $13.94 | $18.19 | 1,772 | — | — |
| 1997-06-04 | $13.83 | $18.05 | 15,058 | — | — |
| 1997-06-03 | $13.90 | $18.15 | 2,834 | — | — |
| 1997-06-02 | $14.11 | $18.42 | 7,086 | — | — |
| 1997-05-30 | $14.11 | $18.42 | 10,807 | — | — |
| 1997-05-29 | $14.11 | $18.42 | 15,590 | — | — |
| 1997-05-28 | $13.83 | $18.05 | 34,900 | — | — |
| 1997-05-27 | $13.97 | $18.24 | 1,949 | — | — |
| 1997-05-23 | $13.97 | $18.24 | 2,303 | — | — |
| 1997-05-22 | $14.11 | $18.42 | 2,657 | — | — |
| 1997-05-21 | $13.97 | $18.24 | 3,543 | — | — |
| 1997-05-20 | $14.18 | $18.52 | 10,984 | — | — |
| 1997-05-19 | $13.97 | $18.24 | 18,070 | — | — |
| 1997-05-16 | $13.97 | $18.24 | 7,795 | — | — |
| 1997-05-15 | $13.97 | $18.24 | 6,909 | — | — |
| 1997-05-14 | $14.11 | $18.42 | 11,869 | — | — |
| 1997-05-13 | $14.39 | $18.79 | 14,527 | — | — |
| 1997-05-12 | $14.11 | $18.42 | 2,657 | — | — |
| 1997-05-09 | $14.68 | $19.16 | 0 | — | — |
| 1997-05-08 | $14.68 | $19.16 | 6,732 | — | — |
| 1997-05-07 | $14.68 | $19.16 | 8,681 | — | — |
| 1997-05-06 | $14.39 | $18.79 | 26,396 | — | — |
| 1997-05-05 | $14.54 | $18.98 | 8,503 | — | — |
| 1997-05-02 | $14.39 | $18.79 | 17,893 | — | — |
| 1997-05-01 | $14.11 | $18.42 | 10,984 | — | — |
| 1997-04-30 | $14.11 | $18.42 | 8,503 | — | — |
| 1997-04-29 | $14.39 | $18.79 | 65,016 | — | — |
| 1997-04-28 | $14.61 | $19.07 | 7,972 | — | — |
| 1997-04-25 | $14.32 | $18.70 | 10,629 | — | — |
| 1997-04-24 | $14.54 | $18.98 | 29,762 | — | — |
| 1997-04-23 | $14.25 | $18.61 | 3,012 | — | — |
| 1997-04-22 | $14.82 | $19.34 | 23,916 | — | — |
| 1997-04-21 | $14.11 | $18.42 | 17,893 | — | — |
| 1997-04-18 | $14.25 | $18.61 | 0 | — | — |
| 1997-04-17 | $14.25 | $18.61 | 28,876 | — | — |
| 1997-04-16 | $14.25 | $18.61 | 32,774 | — | — |
| 1997-04-15 | $14.46 | $18.88 | 22,676 | — | — |
| 1997-04-14 | $14.25 | $18.61 | 3,720 | — | — |
| 1997-04-11 | $14.75 | $19.25 | 177 | — | — |
| 1997-04-10 | $14.61 | $19.07 | 11,869 | — | — |
| 1997-04-09 | $14.39 | $18.79 | 0 | — | — |
| 1997-04-08 | $14.39 | $18.79 | 62,713 | — | — |
| 1997-04-07 | $14.68 | $19.16 | 20,550 | — | — |
| 1997-04-04 | $14.39 | $18.79 | 9,035 | — | — |
| 1997-04-03 | $14.61 | $19.07 | 9,921 | — | — |
| 1997-04-02 | $14.68 | $19.16 | 2,303 | — | — |
| 1997-04-01 | $14.46 | $18.88 | 91,058 | — | — |
| 1997-03-31 | $14.46 | $18.88 | 15,058 | — | — |
| 1997-03-27 | $14.39 | $18.79 | 35,608 | — | — |
| 1997-03-26 | $14.39 | $18.79 | 37,203 | — | — |
| 1997-03-25 | $14.39 | $18.79 | 10,275 | — | — |
| 1997-03-24 | $13.97 | $18.24 | 3,897 | — | — |
| 1997-03-21 | $14.25 | $18.61 | 12,047 | — | — |
| 1997-03-20 | $13.97 | $18.24 | 5,846 | — | — |
| 1997-03-19 | $13.97 | $18.24 | 12,755 | — | — |
| 1997-03-18 | $13.97 | $18.24 | 17,893 | — | — |
| 1997-03-17 | $14.04 | $18.33 | 11,515 | — | — |
| 1997-03-14 | $14.39 | $18.79 | 8,326 | — | — |
| 1997-03-13 | $14.11 | $18.42 | 12,047 | — | — |
| 1997-03-12 | $14.39 | $18.79 | 8,858 | — | — |
| 1997-03-11 | $14.56 | $18.88 | 37,610 | — | — |
| 1997-03-10 | $13.98 | $18.13 | 14,810 | — | — |
| 1997-03-07 | $13.86 | $17.96 | 6,041 | — | — |
| 1997-03-06 | $14.05 | $18.21 | 10,718 | — | — |
| 1997-03-05 | $14.30 | $18.54 | 3,897 | — | — |
| 1997-03-04 | $13.60 | $17.63 | 10,133 | — | — |
| 1997-03-03 | $14.30 | $18.54 | 23,385 | — | — |
| 1997-02-28 | $14.05 | $18.21 | 5,456 | — | — |
| 1997-02-27 | $14.05 | $18.21 | 7,015 | — | — |
| 1997-02-26 | $13.60 | $17.63 | 10,913 | — | — |
| 1997-02-25 | $13.53 | $17.55 | 5,846 | — | — |
| 1997-02-24 | $13.53 | $17.55 | 33,908 | — | — |
| 1997-02-21 | $14.11 | $18.29 | 3,897 | — | — |
| 1997-02-20 | $14.11 | $18.29 | 57,877 | — | — |
| 1997-02-19 | $13.02 | $16.88 | 24,359 | — | — |
| 1997-02-18 | $13.34 | $17.30 | 10,523 | — | — |
| 1997-02-14 | $13.09 | $16.96 | 22,410 | — | — |
| 1997-02-13 | $12.70 | $16.46 | 3,703 | — | — |
| 1997-02-12 | $12.96 | $16.80 | 43,846 | — | — |
| 1997-02-11 | $13.21 | $17.13 | 3,118 | — | — |
| 1997-02-10 | $12.83 | $16.63 | 6,626 | — | — |
| 1997-02-07 | $13.21 | $17.13 | 6,821 | — | — |
| 1997-02-06 | $13.34 | $17.30 | 6,626 | — | — |
| 1997-02-05 | $12.57 | $16.30 | 3,703 | — | — |
| 1997-02-04 | $12.76 | $16.55 | 13,641 | — | — |
| 1997-02-03 | $12.57 | $16.30 | 9,159 | — | — |
| 1997-01-31 | $12.57 | $16.30 | 12,277 | — | — |
| 1997-01-30 | $12.57 | $16.30 | 42,482 | — | — |
| 1997-01-29 | $12.57 | $16.30 | 6,821 | — | — |
| 1997-01-28 | $12.57 | $16.30 | 78,923 | — | — |
| 1997-01-27 | $12.70 | $16.46 | 7,795 | — | — |
| 1997-01-24 | $12.70 | $16.46 | 24,554 | — | — |
| 1997-01-23 | $12.70 | $16.46 | 43,067 | — | — |
| 1997-01-22 | $12.70 | $16.46 | 17,344 | — | — |
| 1997-01-21 | $12.70 | $16.46 | 25,138 | — | — |
| 1997-01-20 | $12.83 | $16.63 | 34,297 | — | — |
| 1997-01-17 | $12.96 | $16.80 | 53,979 | — | — |
| 1997-01-16 | $12.70 | $16.46 | 54,369 | — | — |
| 1997-01-15 | $12.89 | $16.71 | 974 | — | — |
| 1997-01-14 | $12.57 | $16.30 | 26,697 | — | — |
| 1997-01-13 | $13.09 | $16.96 | 4,677 | — | — |
| 1997-01-10 | $12.57 | $16.30 | 1,559 | — | — |
| 1997-01-09 | $12.70 | $16.46 | 33,908 | — | — |
| 1997-01-08 | $12.57 | $16.30 | 19,487 | — | — |
| 1997-01-07 | $12.83 | $16.63 | 40,533 | — | — |
| 1997-01-06 | $12.57 | $16.30 | 7,015 | — | — |
| 1997-01-03 | $12.96 | $16.80 | 34,882 | — | — |
| 1997-01-02 | $13.09 | $16.96 | 3,897 | — | — |