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
- 1989-06-02 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 | $16.27 | 32,625 | — | — |
| 1997-12-30 | $15.67 | $16.45 | 25,875 | — | — |
| 1997-12-29 | $15.17 | $15.92 | 79,425 | — | — |
| 1997-12-26 | $15.33 | $16.10 | 1,575 | — | — |
| 1997-12-24 | $15.33 | $16.10 | 27,450 | — | — |
| 1997-12-23 | $15.25 | $16.01 | 22,725 | — | — |
| 1997-12-22 | $15.03 | $15.78 | 147,375 | — | — |
| 1997-12-19 | $14.92 | $15.66 | 56,025 | — | — |
| 1997-12-18 | $14.94 | $15.69 | 96,525 | — | — |
| 1997-12-17 | $15.06 | $15.81 | 38,700 | — | — |
| 1997-12-16 | $14.83 | $15.57 | 43,875 | — | — |
| 1997-12-15 | $15.14 | $15.89 | 36,675 | — | — |
| 1997-12-12 | $15.39 | $16.16 | 40,725 | — | — |
| 1997-12-11 | $15.36 | $16.13 | 63,450 | — | — |
| 1997-12-10 | $15.11 | $15.87 | 55,350 | — | — |
| 1997-12-09 | $15.06 | $15.81 | 42,525 | — | — |
| 1997-12-08 | $15.14 | $15.89 | 45,900 | — | — |
| 1997-12-05 | $15.03 | $15.78 | 72,900 | — | — |
| 1997-12-04 | $15.17 | $15.92 | 8,550 | — | — |
| 1997-12-03 | $15.03 | $15.78 | 114,300 | — | — |
| 1997-12-02 | $14.86 | $15.60 | 297,450 | — | — |
| 1997-12-01 | $14.81 | $15.54 | 30,600 | — | — |
| 1997-11-28 | $14.81 | $15.54 | 33,750 | — | — |
| 1997-11-26 | $14.86 | $15.60 | 48,150 | — | — |
| 1997-11-25 | $14.44 | $15.17 | 143,550 | — | — |
| 1997-11-24 | $14.17 | $14.87 | 137,475 | — | — |
| 1997-11-21 | $14.50 | $15.22 | 93,375 | — | — |
| 1997-11-20 | $14.56 | $15.28 | 154,800 | — | — |
| 1997-11-19 | $14.64 | $15.37 | 184,500 | — | — |
| 1997-11-18 | $14.67 | $15.40 | 54,675 | — | — |
| 1997-11-17 | $14.83 | $15.57 | 159,300 | — | — |
| 1997-11-14 | $14.97 | $15.72 | 42,300 | — | — |
| 1997-11-13 | $15.00 | $15.75 | 59,175 | — | — |
| 1997-11-12 | $14.97 | $15.72 | 104,175 | — | — |
| 1997-11-11 | $15.28 | $16.04 | 23,175 | — | — |
| 1997-11-10 | $15.28 | $16.04 | 35,775 | — | — |
| 1997-11-07 | $15.19 | $15.95 | 31,275 | — | — |
| 1997-11-06 | $15.33 | $16.10 | 22,275 | — | — |
| 1997-11-05 | $15.25 | $16.01 | 65,025 | — | — |
| 1997-11-04 | $15.44 | $16.22 | 35,775 | — | — |
| 1997-11-03 | $15.47 | $16.24 | 50,850 | — | — |
| 1997-10-31 | $14.94 | $15.69 | 149,400 | — | — |
| 1997-10-30 | $14.97 | $15.72 | 90,900 | — | — |
| 1997-10-29 | $15.42 | $16.19 | 15,750 | — | — |
| 1997-10-28 | $14.89 | $15.63 | 99,900 | — | — |
| 1997-10-27 | $15.19 | $15.95 | 27,450 | — | — |
| 1997-10-24 | $15.33 | $16.10 | 18,225 | — | — |
| 1997-10-23 | $15.58 | $16.36 | 23,400 | — | — |
| 1997-10-22 | $15.58 | $16.36 | 32,175 | — | — |
| 1997-10-21 | $15.72 | $16.51 | 11,025 | — | — |
| 1997-10-20 | $15.78 | $16.57 | 23,175 | — | — |
| 1997-10-17 | $15.33 | $16.10 | 76,275 | — | — |
| 1997-10-16 | $15.78 | $16.57 | 39,375 | — | — |
| 1997-10-15 | $15.92 | $16.71 | 90,675 | — | — |
| 1997-10-14 | $16.08 | $16.89 | 50,175 | — | — |
| 1997-10-13 | $15.42 | $16.19 | 21,375 | — | — |
| 1997-10-10 | $15.28 | $16.04 | 25,650 | — | — |
| 1997-10-09 | $15.67 | $16.39 | 4,275 | — | — |
| 1997-10-08 | $15.75 | $16.48 | 57,150 | — | — |
| 1997-10-07 | $15.83 | $16.57 | 48,375 | — | — |
| 1997-10-06 | $15.58 | $16.31 | 128,250 | — | — |
| 1997-10-03 | $15.39 | $16.10 | 72,000 | — | — |
| 1997-10-02 | $15.33 | $16.04 | 8,550 | — | — |
| 1997-10-01 | $15.39 | $16.10 | 121,950 | — | — |
| 1997-09-30 | $15.28 | $15.99 | 89,100 | — | — |
| 1997-09-29 | $15.33 | $16.04 | 71,775 | — | — |
| 1997-09-26 | $15.22 | $15.93 | 8,550 | — | — |
| 1997-09-25 | $15.28 | $15.99 | 78,525 | — | — |
| 1997-09-24 | $15.33 | $16.04 | 33,300 | — | — |
| 1997-09-23 | $15.31 | $16.02 | 89,325 | — | — |
| 1997-09-22 | $15.33 | $16.04 | 54,000 | — | — |
| 1997-09-19 | $15.11 | $15.81 | 123,075 | — | — |
| 1997-09-18 | $15.28 | $15.99 | 12,150 | — | — |
| 1997-09-17 | $15.19 | $15.90 | 11,925 | — | — |
| 1997-09-16 | $15.31 | $16.02 | 15,750 | — | — |
| 1997-09-15 | $15.31 | $16.02 | 52,650 | — | — |
| 1997-09-12 | $15.17 | $15.87 | 37,575 | — | — |
| 1997-09-11 | $15.36 | $16.07 | 19,800 | — | — |
| 1997-09-10 | $15.44 | $16.16 | 35,100 | — | — |
| 1997-09-09 | $15.72 | $16.45 | 54,225 | — | — |
| 1997-09-08 | $15.44 | $16.16 | 67,725 | — | — |
| 1997-09-05 | $15.92 | $16.65 | 110,700 | — | — |
| 1997-09-04 | $15.50 | $16.22 | 34,425 | — | — |
| 1997-09-03 | $14.97 | $15.67 | 29,025 | — | — |
| 1997-09-02 | $14.78 | $15.46 | 33,075 | — | — |
| 1997-08-29 | $14.39 | $15.06 | 101,700 | — | — |
| 1997-08-28 | $14.31 | $14.97 | 144,675 | — | — |
| 1997-08-27 | $14.42 | $15.09 | 11,250 | — | — |
| 1997-08-26 | $14.42 | $15.09 | 65,925 | — | — |
| 1997-08-25 | $14.47 | $15.14 | 13,500 | — | — |
| 1997-08-22 | $14.69 | $15.38 | 63,450 | — | — |
| 1997-08-21 | $14.75 | $15.43 | 41,400 | — | — |
| 1997-08-20 | $15.44 | $16.16 | 33,075 | — | — |
| 1997-08-19 | $14.97 | $15.67 | 18,900 | — | — |
| 1997-08-18 | $14.94 | $15.64 | 9,000 | — | — |
| 1997-08-15 | $14.81 | $15.49 | 52,200 | — | — |
| 1997-08-14 | $14.92 | $15.61 | 9,675 | — | — |
| 1997-08-13 | $14.89 | $15.58 | 21,375 | — | — |
| 1997-08-12 | $14.94 | $15.64 | 25,425 | — | — |
| 1997-08-11 | $15.06 | $15.75 | 17,100 | — | — |
| 1997-08-08 | $15.11 | $15.81 | 28,350 | — | — |
| 1997-08-07 | $15.28 | $15.99 | 47,700 | — | — |
| 1997-08-06 | $15.25 | $15.96 | 44,775 | — | — |
| 1997-08-05 | $15.81 | $16.54 | 37,575 | — | — |
| 1997-08-04 | $15.78 | $16.51 | 89,550 | — | — |
| 1997-08-01 | $15.67 | $16.39 | 117,450 | — | — |
| 1997-07-31 | $15.61 | $16.33 | 64,350 | — | — |
| 1997-07-30 | $15.33 | $16.04 | 84,375 | — | — |
| 1997-07-29 | $15.17 | $15.87 | 23,400 | — | — |
| 1997-07-28 | $14.94 | $15.64 | 45,900 | — | — |
| 1997-07-25 | $14.78 | $15.46 | 74,025 | — | — |
| 1997-07-24 | $14.75 | $15.43 | 102,375 | — | — |
| 1997-07-23 | $14.89 | $15.58 | 81,675 | — | — |
| 1997-07-22 | $15.22 | $15.93 | 110,700 | — | — |
| 1997-07-21 | $15.17 | $15.87 | 119,025 | — | — |
| 1997-07-18 | $15.31 | $16.02 | 58,950 | — | — |
| 1997-07-17 | $15.25 | $15.96 | 126,225 | — | — |
| 1997-07-16 | $15.33 | $16.04 | 124,425 | — | — |
| 1997-07-15 | $15.42 | $16.13 | 116,325 | — | — |
| 1997-07-14 | $15.19 | $15.90 | 33,075 | — | — |
| 1997-07-11 | $15.00 | $15.70 | 14,175 | — | — |
| 1997-07-10 | $14.86 | $15.49 | 66,150 | — | — |
| 1997-07-09 | $14.78 | $15.41 | 139,050 | — | — |
| 1997-07-08 | $14.69 | $15.32 | 70,425 | — | — |
| 1997-07-07 | $14.81 | $15.44 | 53,325 | — | — |
| 1997-07-03 | $14.72 | $15.35 | 12,375 | — | — |
| 1997-07-02 | $14.61 | $15.23 | 134,325 | — | — |
| 1997-07-01 | $14.61 | $15.23 | 17,775 | — | — |
| 1997-06-30 | $14.67 | $15.29 | 203,400 | — | — |
| 1997-06-27 | $14.00 | $14.60 | 16,650 | — | — |
| 1997-06-26 | $13.78 | $14.36 | 27,675 | — | — |
| 1997-06-25 | $13.61 | $14.19 | 22,275 | — | — |
| 1997-06-24 | $13.56 | $14.13 | 25,875 | — | — |
| 1997-06-23 | $13.56 | $14.13 | 143,775 | — | — |
| 1997-06-20 | $13.61 | $14.19 | 127,800 | — | — |
| 1997-06-19 | $14.00 | $14.60 | 103,500 | — | — |
| 1997-06-18 | $13.33 | $13.90 | 67,275 | — | — |
| 1997-06-17 | $13.50 | $14.08 | 56,250 | — | — |
| 1997-06-16 | $13.61 | $14.19 | 30,375 | — | — |
| 1997-06-13 | $13.72 | $14.31 | 36,000 | — | — |
| 1997-06-12 | $13.11 | $13.67 | 67,050 | — | — |
| 1997-06-11 | $13.11 | $13.67 | 32,175 | — | — |
| 1997-06-10 | $13.22 | $13.79 | 38,925 | — | — |
| 1997-06-09 | $13.11 | $13.67 | 59,175 | — | — |
| 1997-06-06 | $13.39 | $13.96 | 56,700 | — | — |
| 1997-06-05 | $13.39 | $13.96 | 17,325 | — | — |
| 1997-06-04 | $13.44 | $14.02 | 57,600 | — | — |
| 1997-06-03 | $13.33 | $13.90 | 101,475 | — | — |
| 1997-06-02 | $13.06 | $13.61 | 44,325 | — | — |
| 1997-05-30 | $13.06 | $13.61 | 19,575 | — | — |
| 1997-05-29 | $12.94 | $13.50 | 61,425 | — | — |
| 1997-05-28 | $12.89 | $13.44 | 69,975 | — | — |
| 1997-05-27 | $12.78 | $13.32 | 39,600 | — | — |
| 1997-05-23 | $12.78 | $13.32 | 39,600 | — | — |
| 1997-05-22 | $12.56 | $13.09 | 44,100 | — | — |
| 1997-05-21 | $12.33 | $12.86 | 45,000 | — | — |
| 1997-05-20 | $12.33 | $12.86 | 66,600 | — | — |
| 1997-05-19 | $12.33 | $12.86 | 22,500 | — | — |
| 1997-05-16 | $12.44 | $12.97 | 120,825 | — | — |
| 1997-05-15 | $12.06 | $12.57 | 22,275 | — | — |
| 1997-05-14 | $12.11 | $12.63 | 22,950 | — | — |
| 1997-05-13 | $11.94 | $12.45 | 73,125 | — | — |
| 1997-05-12 | $11.83 | $12.34 | 34,875 | — | — |
| 1997-05-09 | $11.83 | $12.34 | 7,650 | — | — |
| 1997-05-08 | $11.89 | $12.40 | 13,500 | — | — |
| 1997-05-07 | $12.06 | $12.57 | 21,375 | — | — |
| 1997-05-06 | $12.28 | $12.80 | 125,100 | — | — |
| 1997-05-05 | $12.39 | $12.92 | 104,400 | — | — |
| 1997-05-02 | $12.17 | $12.69 | 77,400 | — | — |
| 1997-05-01 | $11.83 | $12.34 | 59,850 | — | — |
| 1997-04-30 | $11.67 | $12.16 | 46,350 | — | — |
| 1997-04-29 | $11.44 | $11.93 | 111,150 | — | — |
| 1997-04-28 | $11.50 | $11.99 | 130,950 | — | — |
| 1997-04-25 | $11.44 | $11.93 | 105,300 | — | — |
| 1997-04-24 | $11.39 | $11.87 | 31,050 | — | — |
| 1997-04-23 | $11.33 | $11.82 | 38,475 | — | — |
| 1997-04-22 | $11.39 | $11.87 | 38,925 | — | — |
| 1997-04-21 | $11.11 | $11.58 | 195,975 | — | — |
| 1997-04-18 | $11.44 | $11.93 | 122,850 | — | — |
| 1997-04-17 | $11.33 | $11.82 | 74,250 | — | — |
| 1997-04-16 | $11.33 | $11.82 | 48,600 | — | — |
| 1997-04-15 | $11.33 | $11.82 | 126,900 | — | — |
| 1997-04-14 | $11.39 | $11.87 | 115,200 | — | — |
| 1997-04-11 | $11.28 | $11.76 | 17,550 | — | — |
| 1997-04-10 | $11.33 | $11.76 | 51,075 | — | — |
| 1997-04-09 | $11.39 | $11.82 | 155,475 | — | — |
| 1997-04-08 | $11.28 | $11.70 | 20,250 | — | — |
| 1997-04-07 | $11.17 | $11.59 | 49,275 | — | — |
| 1997-04-04 | $10.67 | $11.07 | 95,400 | — | — |
| 1997-04-03 | $10.39 | $10.78 | 67,275 | — | — |
| 1997-04-02 | $10.44 | $10.84 | 93,600 | — | — |
| 1997-04-01 | $10.50 | $10.90 | 283,500 | — | — |
| 1997-03-31 | $10.44 | $10.84 | 454,050 | — | — |
| 1997-03-27 | $10.61 | $11.01 | 47,700 | — | — |
| 1997-03-26 | $10.56 | $10.95 | 68,850 | — | — |
| 1997-03-25 | $11.00 | $11.41 | 134,325 | — | — |
| 1997-03-24 | $10.89 | $11.30 | 132,075 | — | — |
| 1997-03-21 | $10.78 | $11.18 | 49,050 | — | — |
| 1997-03-20 | $10.78 | $11.18 | 61,425 | — | — |
| 1997-03-19 | $10.89 | $11.30 | 33,075 | — | — |
| 1997-03-18 | $10.83 | $11.24 | 27,900 | — | — |
| 1997-03-17 | $10.78 | $11.18 | 34,200 | — | — |
| 1997-03-14 | $10.94 | $11.36 | 68,625 | — | — |
| 1997-03-13 | $10.78 | $11.18 | 80,325 | — | — |
| 1997-03-12 | $10.89 | $11.30 | 316,350 | — | — |
| 1997-03-11 | $11.06 | $11.47 | 183,825 | — | — |
| 1997-03-10 | $11.28 | $11.70 | 110,250 | — | — |
| 1997-03-07 | $11.22 | $11.65 | 280,800 | — | — |
| 1997-03-06 | $11.28 | $11.70 | 57,600 | — | — |
| 1997-03-05 | $11.28 | $11.70 | 80,325 | — | — |
| 1997-03-04 | $11.22 | $11.65 | 111,150 | — | — |
| 1997-03-03 | $11.28 | $11.70 | 26,775 | — | — |
| 1997-02-28 | $11.28 | $11.70 | 25,650 | — | — |
| 1997-02-27 | $11.50 | $11.93 | 46,350 | — | — |
| 1997-02-26 | $11.17 | $11.59 | 65,925 | — | — |
| 1997-02-25 | $11.22 | $11.65 | 75,150 | — | — |
| 1997-02-24 | $11.22 | $11.65 | 125,325 | — | — |
| 1997-02-21 | $11.28 | $11.70 | 94,500 | — | — |
| 1997-02-20 | $11.28 | $11.70 | 218,475 | — | — |
| 1997-02-19 | $11.33 | $11.76 | 52,650 | — | — |
| 1997-02-18 | $11.39 | $11.82 | 129,825 | — | — |
| 1997-02-14 | $11.28 | $11.70 | 158,400 | — | — |
| 1997-02-13 | $11.44 | $11.88 | 34,425 | — | — |
| 1997-02-12 | $11.33 | $11.76 | 92,250 | — | — |
| 1997-02-11 | $11.33 | $11.76 | 111,600 | — | — |
| 1997-02-10 | $11.50 | $11.93 | 62,550 | — | — |
| 1997-02-07 | $11.78 | $12.22 | 26,325 | — | — |
| 1997-02-06 | $11.28 | $11.70 | 46,125 | — | — |
| 1997-02-05 | $11.28 | $11.70 | 59,850 | — | — |
| 1997-02-04 | $11.33 | $11.76 | 45,225 | — | — |
| 1997-02-03 | $11.28 | $11.70 | 118,800 | — | — |
| 1997-01-31 | $11.11 | $11.53 | 61,763 | — | — |
| 1997-01-30 | $11.30 | $11.72 | 70,200 | — | — |
| 1997-01-29 | $11.33 | $11.76 | 91,125 | — | — |
| 1997-01-28 | $11.44 | $11.88 | 55,013 | — | — |
| 1997-01-27 | $11.44 | $11.88 | 27,000 | — | — |
| 1997-01-24 | $11.56 | $11.99 | 38,138 | — | — |
| 1997-01-23 | $11.74 | $12.18 | 24,975 | — | — |
| 1997-01-22 | $11.74 | $12.18 | 158,963 | — | — |
| 1997-01-21 | $11.85 | $12.30 | 331,425 | — | — |
| 1997-01-20 | $12.00 | $12.45 | 34,763 | — | — |
| 1997-01-17 | $11.85 | $12.30 | 29,700 | — | — |
| 1997-01-16 | $11.70 | $12.14 | 131,288 | — | — |
| 1997-01-15 | $11.63 | $12.07 | 23,963 | — | — |
| 1997-01-14 | $11.63 | $12.07 | 48,263 | — | — |
| 1997-01-13 | $11.44 | $11.88 | 27,338 | — | — |
| 1997-01-10 | $11.63 | $12.01 | 29,025 | — | — |
| 1997-01-09 | $11.67 | $12.05 | 19,913 | — | — |
| 1997-01-08 | $11.81 | $12.20 | 57,038 | — | — |
| 1997-01-07 | $11.93 | $12.32 | 79,650 | — | — |
| 1997-01-06 | $11.85 | $12.24 | 63,450 | — | — |
| 1997-01-03 | $11.78 | $12.17 | 42,188 | — | — |
| 1997-01-02 | $11.67 | $12.05 | 48,263 | — | — |