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
- 1996-02-28 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 | $16.75 | $17.24 | 16,000 | — | — |
| 1997-12-30 | $16.91 | $17.40 | 37,000 | — | — |
| 1997-12-29 | $17.13 | $17.63 | 22,400 | — | — |
| 1997-12-26 | $17.25 | $17.75 | 1,600 | — | — |
| 1997-12-24 | $17.44 | $17.95 | 12,800 | — | — |
| 1997-12-23 | $17.38 | $17.88 | 20,400 | — | — |
| 1997-12-22 | $17.38 | $17.88 | 13,200 | — | — |
| 1997-12-19 | $17.63 | $18.14 | 32,000 | — | — |
| 1997-12-18 | $17.44 | $17.95 | 16,800 | — | — |
| 1997-12-17 | $17.63 | $18.14 | 29,200 | — | — |
| 1997-12-16 | $17.50 | $18.01 | 10,600 | — | — |
| 1997-12-15 | $17.19 | $17.69 | 36,400 | — | — |
| 1997-12-12 | $17.00 | $17.50 | 35,400 | — | — |
| 1997-12-11 | $16.94 | $17.37 | 20,800 | — | — |
| 1997-12-10 | $16.75 | $17.18 | 9,000 | — | — |
| 1997-12-09 | $17.00 | $17.44 | 23,000 | — | — |
| 1997-12-08 | $17.16 | $17.60 | 7,200 | — | — |
| 1997-12-05 | $17.25 | $17.69 | 6,800 | — | — |
| 1997-12-04 | $17.25 | $17.69 | 8,200 | — | — |
| 1997-12-03 | $17.13 | $17.56 | 16,800 | — | — |
| 1997-12-02 | $16.75 | $17.18 | 4,400 | — | — |
| 1997-12-01 | $17.00 | $17.44 | 13,600 | — | — |
| 1997-11-28 | $16.50 | $16.92 | 13,200 | — | — |
| 1997-11-26 | $16.50 | $16.92 | 6,800 | — | — |
| 1997-11-25 | $16.25 | $16.67 | 10,800 | — | — |
| 1997-11-24 | $16.25 | $16.67 | 19,000 | — | — |
| 1997-11-21 | $16.44 | $16.86 | 7,200 | — | — |
| 1997-11-20 | $16.38 | $16.79 | 7,800 | — | — |
| 1997-11-19 | $16.63 | $17.05 | 16,400 | — | — |
| 1997-11-18 | $16.69 | $17.11 | 21,400 | — | — |
| 1997-11-17 | $17.00 | $17.44 | 14,600 | — | — |
| 1997-11-14 | $16.38 | $16.79 | 7,800 | — | — |
| 1997-11-13 | $16.63 | $17.05 | 16,200 | — | — |
| 1997-11-12 | $16.50 | $16.92 | 17,000 | — | — |
| 1997-11-11 | $16.50 | $16.92 | 18,200 | — | — |
| 1997-11-10 | $16.75 | $17.18 | 14,000 | — | — |
| 1997-11-07 | $16.75 | $17.18 | 15,200 | — | — |
| 1997-11-06 | $17.00 | $17.44 | 4,200 | — | — |
| 1997-11-05 | $17.38 | $17.82 | 2,400 | — | — |
| 1997-11-04 | $17.38 | $17.82 | 6,400 | — | — |
| 1997-11-03 | $17.25 | $17.69 | 36,600 | — | — |
| 1997-10-31 | $17.44 | $17.88 | 6,400 | — | — |
| 1997-10-30 | $17.50 | $17.95 | 18,600 | — | — |
| 1997-10-29 | $16.94 | $17.37 | 20,000 | — | — |
| 1997-10-28 | $16.75 | $17.18 | 72,200 | — | — |
| 1997-10-27 | $16.75 | $17.18 | 25,200 | — | — |
| 1997-10-24 | $17.44 | $17.88 | 3,200 | — | — |
| 1997-10-23 | $17.25 | $17.69 | 10,800 | — | — |
| 1997-10-22 | $17.94 | $18.40 | 15,800 | — | — |
| 1997-10-21 | $17.88 | $18.33 | 6,800 | — | — |
| 1997-10-20 | $18.06 | $18.52 | 9,000 | — | — |
| 1997-10-17 | $18.00 | $18.46 | 19,400 | — | — |
| 1997-10-16 | $18.00 | $18.46 | 9,600 | — | — |
| 1997-10-15 | $17.81 | $18.27 | 22,800 | — | — |
| 1997-10-14 | $17.63 | $18.08 | 10,000 | — | — |
| 1997-10-13 | $17.38 | $17.82 | 5,800 | — | — |
| 1997-10-10 | $17.50 | $17.95 | 21,600 | — | — |
| 1997-10-09 | $17.00 | $17.44 | 1,400 | — | — |
| 1997-10-08 | $17.00 | $17.44 | 5,800 | — | — |
| 1997-10-07 | $17.13 | $17.56 | 27,200 | — | — |
| 1997-10-06 | $16.75 | $17.18 | 12,400 | — | — |
| 1997-10-03 | $16.53 | $16.95 | 13,800 | — | — |
| 1997-10-02 | $16.25 | $16.67 | 12,600 | — | — |
| 1997-10-01 | $16.13 | $16.54 | 23,200 | — | — |
| 1997-09-30 | $16.25 | $16.67 | 23,800 | — | — |
| 1997-09-29 | $15.88 | $16.28 | 45,200 | — | — |
| 1997-09-26 | $16.25 | $16.67 | 8,000 | — | — |
| 1997-09-25 | $16.00 | $16.41 | 2,600 | — | — |
| 1997-09-24 | $16.00 | $16.41 | 16,000 | — | — |
| 1997-09-23 | $16.25 | $16.67 | 21,600 | — | — |
| 1997-09-22 | $15.81 | $16.22 | 38,800 | — | — |
| 1997-09-19 | $15.44 | $15.83 | 12,600 | — | — |
| 1997-09-18 | $15.50 | $15.90 | 18,200 | — | — |
| 1997-09-17 | $15.44 | $15.83 | 52,600 | — | — |
| 1997-09-16 | $15.41 | $15.74 | 40,000 | — | — |
| 1997-09-15 | $15.50 | $15.83 | 23,200 | — | — |
| 1997-09-12 | $15.50 | $15.83 | 22,400 | — | — |
| 1997-09-11 | $15.50 | $15.83 | 6,600 | — | — |
| 1997-09-10 | $15.31 | $15.64 | 9,000 | — | — |
| 1997-09-09 | $15.38 | $15.71 | 16,600 | — | — |
| 1997-09-08 | $15.25 | $15.58 | 32,000 | — | — |
| 1997-09-05 | $15.00 | $15.32 | 6,000 | — | — |
| 1997-09-04 | $15.38 | $15.71 | 4,200 | — | — |
| 1997-09-03 | $15.38 | $15.71 | 12,000 | — | — |
| 1997-09-02 | $15.00 | $15.32 | 6,400 | — | — |
| 1997-08-29 | $15.00 | $15.32 | 9,400 | — | — |
| 1997-08-28 | $15.25 | $15.58 | 30,200 | — | — |
| 1997-08-27 | $15.13 | $15.45 | 26,800 | — | — |
| 1997-08-26 | $15.50 | $15.83 | 32,600 | — | — |
| 1997-08-25 | $15.50 | $15.83 | 6,800 | — | — |
| 1997-08-22 | $15.63 | $15.96 | 3,000 | — | — |
| 1997-08-21 | $15.63 | $15.96 | 39,600 | — | — |
| 1997-08-20 | $15.50 | $15.83 | 13,400 | — | — |
| 1997-08-19 | $15.38 | $15.71 | 26,800 | — | — |
| 1997-08-18 | $15.63 | $15.96 | 58,800 | — | — |
| 1997-08-15 | $15.38 | $15.71 | 11,800 | — | — |
| 1997-08-14 | $15.50 | $15.83 | 36,200 | — | — |
| 1997-08-13 | $15.63 | $15.96 | 3,600 | — | — |
| 1997-08-12 | $15.59 | $15.93 | 8,000 | — | — |
| 1997-08-11 | $15.38 | $15.71 | 5,400 | — | — |
| 1997-08-08 | $15.63 | $15.96 | 25,600 | — | — |
| 1997-08-07 | $15.75 | $16.09 | 12,400 | — | — |
| 1997-08-06 | $15.63 | $15.96 | 4,200 | — | — |
| 1997-08-05 | $15.38 | $15.71 | 18,000 | — | — |
| 1997-08-04 | $15.50 | $15.83 | 37,600 | — | — |
| 1997-08-01 | $15.50 | $15.83 | 99,800 | — | — |
| 1997-07-31 | $15.50 | $15.83 | 20,600 | — | — |
| 1997-07-30 | $15.44 | $15.77 | 81,000 | — | — |
| 1997-07-29 | $15.56 | $15.90 | 15,600 | — | — |
| 1997-07-28 | $15.44 | $15.77 | 19,800 | — | — |
| 1997-07-25 | $15.41 | $15.74 | 16,000 | — | — |
| 1997-07-24 | $15.19 | $15.52 | 9,400 | — | — |
| 1997-07-23 | $15.19 | $15.52 | 2,200 | — | — |
| 1997-07-22 | $15.25 | $15.58 | 129,200 | — | — |
| 1997-07-21 | $15.50 | $15.83 | 32,200 | — | — |
| 1997-07-18 | $15.50 | $15.83 | 18,200 | — | — |
| 1997-07-17 | $15.38 | $15.71 | 24,800 | — | — |
| 1997-07-16 | $15.25 | $15.58 | 17,800 | — | — |
| 1997-07-15 | $14.81 | $15.13 | 29,200 | — | — |
| 1997-07-14 | $14.88 | $15.20 | 18,200 | — | — |
| 1997-07-11 | $14.50 | $14.81 | 13,600 | — | — |
| 1997-07-10 | $14.50 | $14.81 | 32,000 | — | — |
| 1997-07-09 | $14.38 | $14.69 | 50,000 | — | — |
| 1997-07-08 | $14.88 | $15.20 | 23,000 | — | — |
| 1997-07-07 | $14.50 | $14.81 | 53,200 | — | — |
| 1997-07-03 | $14.13 | $14.43 | 9,400 | — | — |
| 1997-07-02 | $13.88 | $14.17 | 17,000 | — | — |
| 1997-07-01 | $13.88 | $14.17 | 72,800 | — | — |
| 1997-06-30 | $13.50 | $13.79 | 168,600 | — | — |
| 1997-06-27 | $14.63 | $14.94 | 88,600 | — | — |
| 1997-06-26 | $14.63 | $14.94 | 22,000 | — | — |
| 1997-06-25 | $14.88 | $15.20 | 87,600 | — | — |
| 1997-06-24 | $15.25 | $15.58 | 3,600 | — | — |
| 1997-06-23 | $14.88 | $15.20 | 5,200 | — | — |
| 1997-06-20 | $14.94 | $15.26 | 23,000 | — | — |
| 1997-06-19 | $14.94 | $15.26 | 61,800 | — | — |
| 1997-06-18 | $15.06 | $15.39 | 15,600 | — | — |
| 1997-06-17 | $15.25 | $15.52 | 19,400 | — | — |
| 1997-06-16 | $14.88 | $15.14 | 22,800 | — | — |
| 1997-06-13 | $15.25 | $15.52 | 11,600 | — | — |
| 1997-06-12 | $15.25 | $15.52 | 38,600 | — | — |
| 1997-06-11 | $14.75 | $15.01 | 63,200 | — | — |
| 1997-06-10 | $14.69 | $14.95 | 79,000 | — | — |
| 1997-06-09 | $14.38 | $14.63 | 800 | — | — |
| 1997-06-06 | $14.13 | $14.37 | 5,600 | — | — |
| 1997-06-05 | $14.13 | $14.37 | 12,200 | — | — |
| 1997-06-04 | $14.00 | $14.25 | 8,800 | — | — |
| 1997-06-03 | $14.38 | $14.63 | 23,000 | — | — |
| 1997-06-02 | $14.00 | $14.25 | 18,000 | — | — |
| 1997-05-30 | $14.00 | $14.25 | 12,800 | — | — |
| 1997-05-29 | $13.38 | $13.61 | 50,600 | — | — |
| 1997-05-28 | $13.56 | $13.80 | 41,000 | — | — |
| 1997-05-27 | $13.38 | $13.61 | 67,200 | — | — |
| 1997-05-23 | $13.38 | $13.61 | 22,000 | — | — |
| 1997-05-22 | $13.25 | $13.48 | 36,000 | — | — |
| 1997-05-21 | $12.25 | $12.47 | 258,200 | — | — |
| 1997-05-20 | $12.31 | $12.53 | 47,000 | — | — |
| 1997-05-19 | $12.50 | $12.72 | 15,800 | — | — |
| 1997-05-16 | $12.13 | $12.34 | 53,000 | — | — |
| 1997-05-15 | $12.25 | $12.47 | 36,800 | — | — |
| 1997-05-14 | $12.25 | $12.47 | 32,800 | — | — |
| 1997-05-13 | $12.50 | $12.72 | 166,400 | — | — |
| 1997-05-12 | $13.00 | $13.23 | 5,400 | — | — |
| 1997-05-09 | $12.75 | $12.97 | 20,400 | — | — |
| 1997-05-08 | $13.00 | $13.23 | 25,000 | — | — |
| 1997-05-07 | $13.00 | $13.23 | 10,400 | — | — |
| 1997-05-06 | $12.88 | $13.10 | 3,200 | — | — |
| 1997-05-05 | $13.00 | $13.23 | 16,800 | — | — |
| 1997-05-02 | $12.94 | $13.16 | 23,600 | — | — |
| 1997-05-01 | $13.13 | $13.36 | 25,400 | — | — |
| 1997-04-30 | $12.75 | $12.97 | 14,200 | — | — |
| 1997-04-29 | $13.00 | $13.23 | 19,200 | — | — |
| 1997-04-28 | $13.00 | $13.23 | 6,400 | — | — |
| 1997-04-25 | $12.88 | $13.10 | 22,800 | — | — |
| 1997-04-24 | $12.69 | $12.91 | 25,400 | — | — |
| 1997-04-23 | $12.69 | $12.91 | 28,200 | — | — |
| 1997-04-22 | $12.69 | $12.91 | 5,200 | — | — |
| 1997-04-21 | $12.75 | $12.97 | 51,600 | — | — |
| 1997-04-18 | $12.63 | $12.85 | 51,800 | — | — |
| 1997-04-17 | $12.63 | $12.85 | 164,600 | — | — |
| 1997-04-16 | $12.63 | $12.85 | 6,000 | — | — |
| 1997-04-15 | $12.69 | $12.91 | 64,000 | — | — |
| 1997-04-14 | $13.13 | $13.36 | 4,000 | — | — |
| 1997-04-11 | $13.38 | $13.61 | 15,400 | — | — |
| 1997-04-10 | $13.38 | $13.61 | 8,600 | — | — |
| 1997-04-09 | $13.63 | $13.86 | 35,400 | — | — |
| 1997-04-08 | $13.50 | $13.74 | 2,800 | — | — |
| 1997-04-07 | $13.56 | $13.80 | 52,600 | — | — |
| 1997-04-04 | $13.88 | $14.12 | 5,600 | — | — |
| 1997-04-03 | $13.38 | $13.61 | 13,800 | — | — |
| 1997-04-02 | $13.88 | $14.12 | 30,600 | — | — |
| 1997-04-01 | $14.13 | $14.37 | 90,000 | — | — |
| 1997-03-31 | $13.63 | $13.86 | 19,600 | — | — |
| 1997-03-27 | $13.75 | $13.99 | 13,800 | — | — |
| 1997-03-26 | $13.88 | $14.12 | 53,600 | — | — |
| 1997-03-25 | $14.38 | $14.63 | 22,400 | — | — |
| 1997-03-24 | $14.38 | $14.63 | 2,400 | — | — |
| 1997-03-21 | $14.00 | $14.25 | 48,600 | — | — |
| 1997-03-20 | $14.50 | $14.75 | 26,000 | — | — |
| 1997-03-19 | $14.88 | $15.14 | 7,400 | — | — |
| 1997-03-18 | $14.50 | $14.75 | 11,600 | — | — |
| 1997-03-17 | $14.50 | $14.69 | 1,600 | — | — |
| 1997-03-14 | $14.50 | $14.69 | 15,000 | — | — |
| 1997-03-13 | $15.00 | $15.20 | 16,400 | — | — |
| 1997-03-12 | $14.88 | $15.07 | 11,000 | — | — |
| 1997-03-11 | $14.88 | $15.07 | 12,800 | — | — |
| 1997-03-10 | $14.88 | $15.07 | 11,800 | — | — |
| 1997-03-07 | $14.88 | $15.07 | 7,600 | — | — |
| 1997-03-06 | $15.25 | $15.45 | 110,600 | — | — |
| 1997-03-05 | $14.88 | $15.07 | 33,000 | — | — |
| 1997-03-04 | $15.13 | $15.33 | 5,200 | — | — |
| 1997-03-03 | $14.75 | $14.95 | 10,000 | — | — |
| 1997-02-28 | $15.13 | $15.33 | 12,800 | — | — |
| 1997-02-27 | $14.88 | $15.07 | 16,400 | — | — |
| 1997-02-26 | $15.25 | $15.45 | 12,200 | — | — |
| 1997-02-25 | $15.38 | $15.58 | 36,600 | — | — |
| 1997-02-24 | $15.25 | $15.45 | 79,600 | — | — |
| 1997-02-21 | $15.25 | $15.45 | 4,800 | — | — |
| 1997-02-20 | $15.34 | $15.55 | 147,000 | — | — |
| 1997-02-19 | $15.50 | $15.71 | 9,600 | — | — |
| 1997-02-18 | $15.38 | $15.58 | 18,200 | — | — |
| 1997-02-14 | $15.38 | $15.58 | 35,800 | — | — |
| 1997-02-13 | $15.38 | $15.58 | 3,800 | — | — |
| 1997-02-12 | $15.38 | $15.58 | 6,400 | — | — |
| 1997-02-11 | $15.38 | $15.58 | 3,800 | — | — |
| 1997-02-10 | $15.13 | $15.33 | 8,000 | — | — |
| 1997-02-07 | $15.50 | $15.71 | 101,200 | — | — |
| 1997-02-06 | $15.25 | $15.45 | 30,400 | — | — |
| 1997-02-05 | $15.44 | $15.64 | 15,000 | — | — |
| 1997-02-04 | $15.34 | $15.55 | 9,600 | — | — |
| 1997-02-03 | $15.31 | $15.52 | 15,800 | — | — |
| 1997-01-31 | $15.31 | $15.52 | 21,000 | — | — |
| 1997-01-30 | $15.25 | $15.45 | 44,200 | — | — |
| 1997-01-29 | $15.25 | $15.45 | 41,800 | — | — |
| 1997-01-28 | $15.50 | $15.71 | 9,200 | — | — |
| 1997-01-27 | $15.25 | $15.45 | 8,400 | — | — |
| 1997-01-24 | $15.38 | $15.58 | 13,600 | — | — |
| 1997-01-23 | $15.38 | $15.58 | 5,000 | — | — |
| 1997-01-22 | $15.38 | $15.58 | 11,400 | — | — |
| 1997-01-21 | $15.31 | $15.52 | 60,600 | — | — |
| 1997-01-20 | $15.25 | $15.45 | 105,800 | — | — |
| 1997-01-17 | $14.44 | $14.63 | 22,000 | — | — |
| 1997-01-16 | $14.13 | $14.31 | 15,000 | — | — |
| 1997-01-15 | $14.25 | $14.44 | 26,800 | — | — |
| 1997-01-14 | $14.19 | $14.38 | 4,800 | — | — |
| 1997-01-13 | $14.25 | $14.44 | 77,800 | — | — |
| 1997-01-10 | $14.13 | $14.31 | 30,800 | — | — |
| 1997-01-09 | $14.13 | $14.31 | 15,400 | — | — |
| 1997-01-08 | $14.25 | $14.44 | 82,800 | — | — |
| 1997-01-07 | $14.25 | $14.44 | 40,000 | — | — |
| 1997-01-06 | $14.31 | $14.50 | 5,200 | — | — |
| 1997-01-03 | $14.25 | $14.44 | 27,200 | — | — |
| 1997-01-02 | $14.13 | $14.31 | 15,200 | — | — |