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
- 1993-11-23 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 | $20.25 | $21.44 | 31,200 | — | — |
| 1997-12-30 | $19.88 | $21.05 | 52,000 | — | — |
| 1997-12-29 | $19.38 | $20.52 | 13,800 | — | — |
| 1997-12-26 | $19.63 | $20.78 | 42,000 | — | — |
| 1997-12-24 | $18.91 | $20.02 | 4,600 | — | — |
| 1997-12-23 | $19.00 | $20.12 | 20,000 | — | — |
| 1997-12-22 | $18.75 | $19.85 | 42,200 | — | — |
| 1997-12-19 | $19.44 | $20.58 | 54,800 | — | — |
| 1997-12-18 | $19.56 | $20.71 | 46,000 | — | — |
| 1997-12-17 | $19.94 | $21.11 | 62,400 | — | — |
| 1997-12-16 | $19.63 | $20.78 | 81,600 | — | — |
| 1997-12-15 | $19.00 | $20.12 | 35,000 | — | — |
| 1997-12-12 | $18.25 | $19.32 | 50,600 | — | — |
| 1997-12-11 | $18.25 | $19.32 | 9,400 | — | — |
| 1997-12-10 | $18.06 | $19.13 | 13,200 | — | — |
| 1997-12-09 | $17.88 | $18.93 | 11,000 | — | — |
| 1997-12-08 | $18.13 | $19.19 | 3,400 | — | — |
| 1997-12-05 | $18.09 | $19.16 | 17,800 | — | — |
| 1997-12-04 | $18.38 | $19.46 | 28,800 | — | — |
| 1997-12-03 | $18.00 | $19.06 | 25,800 | — | — |
| 1997-12-02 | $17.75 | $18.80 | 112,000 | — | — |
| 1997-12-01 | $17.50 | $18.53 | 188,800 | — | — |
| 1997-11-28 | $17.50 | $18.53 | 3,200 | — | — |
| 1997-11-26 | $17.56 | $18.60 | 104,000 | — | — |
| 1997-11-25 | $17.38 | $18.40 | 200 | — | — |
| 1997-11-24 | $17.38 | $18.40 | 95,400 | — | — |
| 1997-11-21 | $17.50 | $18.53 | 21,000 | — | — |
| 1997-11-20 | $17.50 | $18.53 | 9,000 | — | — |
| 1997-11-19 | $17.50 | $18.53 | 41,400 | — | — |
| 1997-11-18 | $17.44 | $18.46 | 39,000 | — | — |
| 1997-11-17 | $17.44 | $18.46 | 23,000 | — | — |
| 1997-11-14 | $17.38 | $18.40 | 308,600 | — | — |
| 1997-11-13 | $17.78 | $18.83 | 14,600 | — | — |
| 1997-11-12 | $17.63 | $18.66 | 23,000 | — | — |
| 1997-11-11 | $18.00 | $19.06 | 11,600 | — | — |
| 1997-11-10 | $17.78 | $18.83 | 52,200 | — | — |
| 1997-11-07 | $17.75 | $18.80 | 42,000 | — | — |
| 1997-11-06 | $18.38 | $19.46 | 29,800 | — | — |
| 1997-11-05 | $18.25 | $19.32 | 41,200 | — | — |
| 1997-11-04 | $18.56 | $19.66 | 36,200 | — | — |
| 1997-11-03 | $18.50 | $19.59 | 108,400 | — | — |
| 1997-10-31 | $18.13 | $19.19 | 58,200 | — | — |
| 1997-10-30 | $18.00 | $19.06 | 85,400 | — | — |
| 1997-10-29 | $18.25 | $19.22 | 69,800 | — | — |
| 1997-10-28 | $17.88 | $18.82 | 189,000 | — | — |
| 1997-10-27 | $18.25 | $19.22 | 91,600 | — | — |
| 1997-10-24 | $18.56 | $19.55 | 41,600 | — | — |
| 1997-10-23 | $18.50 | $19.48 | 144,800 | — | — |
| 1997-10-22 | $18.88 | $19.88 | 31,800 | — | — |
| 1997-10-21 | $18.69 | $19.68 | 200,000 | — | — |
| 1997-10-20 | $18.81 | $19.81 | 30,400 | — | — |
| 1997-10-17 | $18.63 | $19.61 | 36,200 | — | — |
| 1997-10-16 | $18.56 | $19.55 | 52,000 | — | — |
| 1997-10-15 | $18.81 | $19.81 | 74,000 | — | — |
| 1997-10-14 | $18.28 | $19.25 | 17,000 | — | — |
| 1997-10-13 | $18.38 | $19.35 | 5,600 | — | — |
| 1997-10-10 | $18.63 | $19.61 | 22,200 | — | — |
| 1997-10-09 | $18.75 | $19.75 | 28,800 | — | — |
| 1997-10-08 | $18.63 | $19.61 | 48,400 | — | — |
| 1997-10-07 | $18.50 | $19.48 | 116,400 | — | — |
| 1997-10-06 | $18.75 | $19.75 | 43,600 | — | — |
| 1997-10-03 | $18.53 | $19.51 | 213,400 | — | — |
| 1997-10-02 | $18.06 | $19.02 | 138,600 | — | — |
| 1997-10-01 | $17.50 | $18.43 | 78,300 | — | — |
| 1997-09-30 | $17.27 | $18.19 | 181,200 | — | — |
| 1997-09-29 | $17.25 | $18.17 | 99,000 | — | — |
| 1997-09-26 | $17.23 | $18.14 | 130,500 | — | — |
| 1997-09-25 | $17.08 | $17.99 | 6,900 | — | — |
| 1997-09-24 | $17.25 | $18.17 | 4,800 | — | — |
| 1997-09-23 | $17.25 | $18.17 | 98,400 | — | — |
| 1997-09-22 | $17.08 | $17.99 | 135,000 | — | — |
| 1997-09-19 | $17.46 | $18.38 | 70,200 | — | — |
| 1997-09-18 | $17.50 | $18.43 | 19,200 | — | — |
| 1997-09-17 | $17.54 | $18.47 | 31,500 | — | — |
| 1997-09-16 | $17.54 | $18.47 | 15,300 | — | — |
| 1997-09-15 | $17.67 | $18.60 | 17,400 | — | — |
| 1997-09-12 | $17.71 | $18.65 | 65,400 | — | — |
| 1997-09-11 | $17.71 | $18.65 | 90,300 | — | — |
| 1997-09-10 | $18.08 | $19.04 | 3,900 | — | — |
| 1997-09-09 | $18.08 | $19.04 | 18,000 | — | — |
| 1997-09-08 | $18.04 | $19.00 | 61,800 | — | — |
| 1997-09-05 | $18.08 | $19.04 | 5,700 | — | — |
| 1997-09-04 | $17.92 | $18.87 | 58,500 | — | — |
| 1997-09-03 | $17.96 | $18.91 | 9,300 | — | — |
| 1997-09-02 | $17.83 | $18.78 | 34,200 | — | — |
| 1997-08-29 | $17.96 | $18.91 | 42,300 | — | — |
| 1997-08-28 | $17.96 | $18.91 | 39,000 | — | — |
| 1997-08-27 | $17.96 | $18.91 | 69,000 | — | — |
| 1997-08-26 | $17.15 | $18.06 | 34,500 | — | — |
| 1997-08-25 | $17.08 | $17.99 | 33,300 | — | — |
| 1997-08-22 | $17.33 | $18.25 | 92,400 | — | — |
| 1997-08-21 | $17.17 | $18.08 | 60,300 | — | — |
| 1997-08-20 | $17.25 | $18.17 | 600 | — | — |
| 1997-08-19 | $17.04 | $17.95 | 9,300 | — | — |
| 1997-08-18 | $17.04 | $17.95 | 42,900 | — | — |
| 1997-08-15 | $17.04 | $17.95 | 31,500 | — | — |
| 1997-08-14 | $17.25 | $18.17 | 171,000 | — | — |
| 1997-08-13 | $17.29 | $18.21 | 111,900 | — | — |
| 1997-08-12 | $17.17 | $18.08 | 27,900 | — | — |
| 1997-08-11 | $17.04 | $17.95 | 9,900 | — | — |
| 1997-08-08 | $17.00 | $17.90 | 15,300 | — | — |
| 1997-08-07 | $17.29 | $18.21 | 48,600 | — | — |
| 1997-08-06 | $17.25 | $18.17 | 267,000 | — | — |
| 1997-08-05 | $17.29 | $18.21 | 13,800 | — | — |
| 1997-08-04 | $17.25 | $18.17 | 6,900 | — | — |
| 1997-08-01 | $17.08 | $17.99 | 83,700 | — | — |
| 1997-07-31 | $16.96 | $17.86 | 93,000 | — | — |
| 1997-07-30 | $16.63 | $17.51 | 14,400 | — | — |
| 1997-07-29 | $16.58 | $17.38 | 20,100 | — | — |
| 1997-07-28 | $16.33 | $17.11 | 43,800 | — | — |
| 1997-07-25 | $16.33 | $17.11 | 93,600 | — | — |
| 1997-07-24 | $16.33 | $17.11 | 113,400 | — | — |
| 1997-07-23 | $16.08 | $16.85 | 73,200 | — | — |
| 1997-07-22 | $16.04 | $16.81 | 137,400 | — | — |
| 1997-07-21 | $16.21 | $16.98 | 6,900 | — | — |
| 1997-07-18 | $16.13 | $16.90 | 40,200 | — | — |
| 1997-07-17 | $16.25 | $17.03 | 123,600 | — | — |
| 1997-07-16 | $16.08 | $16.85 | 238,500 | — | — |
| 1997-07-15 | $15.29 | $16.02 | 24,300 | — | — |
| 1997-07-14 | $15.33 | $16.07 | 33,000 | — | — |
| 1997-07-11 | $15.31 | $16.04 | 140,400 | — | — |
| 1997-07-10 | $15.29 | $16.02 | 16,500 | — | — |
| 1997-07-09 | $15.38 | $16.11 | 187,500 | — | — |
| 1997-07-08 | $15.29 | $16.02 | 146,400 | — | — |
| 1997-07-07 | $15.29 | $16.02 | 123,900 | — | — |
| 1997-07-03 | $15.33 | $16.07 | 12,600 | — | — |
| 1997-07-02 | $14.96 | $15.67 | 80,100 | — | — |
| 1997-07-01 | $14.90 | $15.61 | 39,000 | — | — |
| 1997-06-30 | $15.17 | $15.89 | 114,900 | — | — |
| 1997-06-27 | $16.00 | $16.76 | 102,600 | — | — |
| 1997-06-26 | $15.25 | $15.98 | 26,400 | — | — |
| 1997-06-25 | $15.21 | $15.94 | 15,600 | — | — |
| 1997-06-24 | $15.21 | $15.94 | 43,200 | — | — |
| 1997-06-23 | $14.67 | $15.37 | 156,000 | — | — |
| 1997-06-20 | $15.38 | $16.11 | 29,700 | — | — |
| 1997-06-19 | $15.25 | $15.98 | 225,000 | — | — |
| 1997-06-18 | $14.94 | $15.65 | 125,700 | — | — |
| 1997-06-17 | $14.67 | $15.37 | 15,300 | — | — |
| 1997-06-16 | $14.50 | $15.19 | 33,900 | — | — |
| 1997-06-13 | $14.63 | $15.32 | 179,400 | — | — |
| 1997-06-12 | $14.50 | $15.19 | 43,200 | — | — |
| 1997-06-11 | $14.21 | $14.89 | 25,800 | — | — |
| 1997-06-10 | $14.04 | $14.71 | 20,100 | — | — |
| 1997-06-09 | $13.96 | $14.63 | 219,900 | — | — |
| 1997-06-06 | $13.88 | $14.54 | 347,400 | — | — |
| 1997-06-05 | $13.83 | $14.49 | 6,600 | — | — |
| 1997-06-04 | $13.75 | $14.41 | 15,900 | — | — |
| 1997-06-03 | $13.75 | $14.41 | 6,600 | — | — |
| 1997-06-02 | $13.92 | $14.58 | 29,100 | — | — |
| 1997-05-30 | $13.67 | $14.32 | 39,600 | — | — |
| 1997-05-29 | $13.67 | $14.32 | 83,400 | — | — |
| 1997-05-28 | $13.83 | $14.49 | 31,200 | — | — |
| 1997-05-27 | $13.67 | $14.32 | 13,800 | — | — |
| 1997-05-23 | $13.83 | $14.49 | 8,400 | — | — |
| 1997-05-22 | $13.67 | $14.32 | 2,100 | — | — |
| 1997-05-21 | $13.67 | $14.32 | 6,600 | — | — |
| 1997-05-20 | $13.92 | $14.58 | 11,700 | — | — |
| 1997-05-19 | $13.75 | $14.41 | 4,200 | — | — |
| 1997-05-16 | $13.92 | $14.58 | 13,800 | — | — |
| 1997-05-15 | $13.75 | $14.41 | 10,800 | — | — |
| 1997-05-14 | $13.92 | $14.58 | 17,100 | — | — |
| 1997-05-13 | $13.92 | $14.58 | 20,400 | — | — |
| 1997-05-12 | $13.58 | $14.23 | 29,700 | — | — |
| 1997-05-09 | $13.67 | $14.32 | 201,600 | — | — |
| 1997-05-08 | $13.38 | $14.01 | 24,900 | — | — |
| 1997-05-07 | $13.42 | $14.06 | 117,300 | — | — |
| 1997-05-06 | $13.04 | $13.66 | 16,200 | — | — |
| 1997-05-05 | $13.08 | $13.71 | 3,000 | — | — |
| 1997-05-02 | $13.13 | $13.75 | 57,000 | — | — |
| 1997-05-01 | $12.58 | $13.18 | 165,000 | — | — |
| 1997-04-30 | $12.29 | $12.88 | 21,900 | — | — |
| 1997-04-29 | $12.42 | $13.01 | 10,200 | — | — |
| 1997-04-28 | $12.25 | $12.77 | 100,500 | — | — |
| 1997-04-25 | $12.33 | $12.85 | 48,000 | — | — |
| 1997-04-24 | $12.33 | $12.85 | 65,700 | — | — |
| 1997-04-23 | $12.33 | $12.85 | 24,300 | — | — |
| 1997-04-22 | $12.29 | $12.81 | 27,900 | — | — |
| 1997-04-21 | $12.50 | $13.03 | 14,700 | — | — |
| 1997-04-18 | $12.33 | $12.85 | 144,900 | — | — |
| 1997-04-17 | $12.17 | $12.68 | 770,100 | — | — |
| 1997-04-16 | $12.21 | $12.72 | 284,400 | — | — |
| 1997-04-15 | $12.17 | $12.68 | 630,600 | — | — |
| 1997-04-14 | $12.17 | $12.68 | 716,100 | — | — |
| 1997-04-11 | $12.00 | $12.50 | 36,600 | — | — |
| 1997-04-10 | $12.17 | $12.68 | 22,050 | — | — |
| 1997-04-09 | $12.22 | $12.74 | 33,750 | — | — |
| 1997-04-08 | $12.11 | $12.62 | 79,200 | — | — |
| 1997-04-07 | $12.39 | $12.91 | 16,200 | — | — |
| 1997-04-04 | $12.25 | $12.77 | 638,550 | — | — |
| 1997-04-03 | $11.89 | $12.39 | 135,000 | — | — |
| 1997-04-02 | $12.26 | $12.78 | 59,400 | — | — |
| 1997-04-01 | $12.39 | $12.91 | 324,450 | — | — |
| 1997-03-31 | $12.19 | $12.71 | 464,400 | — | — |
| 1997-03-27 | $12.25 | $12.77 | 122,850 | — | — |
| 1997-03-26 | $12.17 | $12.68 | 213,300 | — | — |
| 1997-03-25 | $12.22 | $12.74 | 148,050 | — | — |
| 1997-03-24 | $11.89 | $12.39 | 520,200 | — | — |
| 1997-03-21 | $11.67 | $12.16 | 747,000 | — | — |
| 1997-03-20 | $12.06 | $12.56 | 203,850 | — | — |
| 1997-03-19 | $12.28 | $12.79 | 264,600 | — | — |
| 1997-03-18 | $12.72 | $13.26 | 143,100 | — | — |
| 1997-03-17 | $12.72 | $13.26 | 114,300 | — | — |
| 1997-03-14 | $12.83 | $13.37 | 85,950 | — | — |
| 1997-03-13 | $12.83 | $13.37 | 136,800 | — | — |
| 1997-03-12 | $12.94 | $13.49 | 74,700 | — | — |
| 1997-03-11 | $12.94 | $13.49 | 46,800 | — | — |
| 1997-03-10 | $12.97 | $13.52 | 250,650 | — | — |
| 1997-03-07 | $13.06 | $13.60 | 778,950 | — | — |
| 1997-03-06 | $12.64 | $13.17 | 77,400 | — | — |
| 1997-03-05 | $12.64 | $13.17 | 81,900 | — | — |
| 1997-03-04 | $12.81 | $13.34 | 447,750 | — | — |
| 1997-03-03 | $12.83 | $13.37 | 424,350 | — | — |
| 1997-02-28 | $12.61 | $13.14 | 83,250 | — | — |
| 1997-02-27 | $12.56 | $13.08 | 204,750 | — | — |
| 1997-02-26 | $12.22 | $12.74 | 301,950 | — | — |
| 1997-02-25 | $12.00 | $12.50 | 37,800 | — | — |
| 1997-02-24 | $12.00 | $12.50 | 89,550 | — | — |
| 1997-02-21 | $12.03 | $12.53 | 113,400 | — | — |
| 1997-02-20 | $11.61 | $12.10 | 45,000 | — | — |
| 1997-02-19 | $11.78 | $12.27 | 86,850 | — | — |
| 1997-02-18 | $11.81 | $12.30 | 189,450 | — | — |
| 1997-02-14 | $11.72 | $12.22 | 95,400 | — | — |
| 1997-02-13 | $11.78 | $12.27 | 60,300 | — | — |
| 1997-02-12 | $11.56 | $12.04 | 4,950 | — | — |
| 1997-02-11 | $11.56 | $12.04 | 28,350 | — | — |
| 1997-02-10 | $11.64 | $12.13 | 69,300 | — | — |
| 1997-02-07 | $11.56 | $12.04 | 14,400 | — | — |
| 1997-02-06 | $11.50 | $11.98 | 21,150 | — | — |
| 1997-02-05 | $11.50 | $11.98 | 35,550 | — | — |
| 1997-02-04 | $11.39 | $11.87 | 16,650 | — | — |
| 1997-02-03 | $11.39 | $11.87 | 53,100 | — | — |
| 1997-01-31 | $11.22 | $11.69 | 100,800 | — | — |
| 1997-01-30 | $11.04 | $11.51 | 48,600 | — | — |
| 1997-01-29 | $11.17 | $11.58 | 78,300 | — | — |
| 1997-01-28 | $11.06 | $11.46 | 21,150 | — | — |
| 1997-01-27 | $10.86 | $11.26 | 9,000 | — | — |
| 1997-01-24 | $11.00 | $11.41 | 702,900 | — | — |
| 1997-01-23 | $11.03 | $11.44 | 139,950 | — | — |
| 1997-01-22 | $10.97 | $11.38 | 362,250 | — | — |
| 1997-01-21 | $10.50 | $10.89 | 302,850 | — | — |
| 1997-01-20 | $10.61 | $11.00 | 50,400 | — | — |
| 1997-01-17 | $10.50 | $10.89 | 87,750 | — | — |
| 1997-01-16 | $10.50 | $10.89 | 179,100 | — | — |
| 1997-01-15 | $10.44 | $10.83 | 14,400 | — | — |
| 1997-01-14 | $10.50 | $10.89 | 47,250 | — | — |
| 1997-01-13 | $10.42 | $10.80 | 280,800 | — | — |
| 1997-01-10 | $10.42 | $10.80 | 186,300 | — | — |
| 1997-01-09 | $10.39 | $10.77 | 341,550 | — | — |
| 1997-01-08 | $10.31 | $10.69 | 210,600 | — | — |
| 1997-01-07 | $10.17 | $10.54 | 42,300 | — | — |
| 1997-01-06 | $10.22 | $10.60 | 252,450 | — | — |
| 1997-01-03 | $10.17 | $10.54 | 563,400 | — | — |
| 1997-01-02 | $10.11 | $10.48 | 409,950 | — | — |