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
- 1987-09-22 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 | $14.25 | $20.94 | 25,200 | — | — |
| 1997-12-30 | $14.50 | $21.31 | 76,400 | — | — |
| 1997-12-29 | $14.38 | $21.12 | 41,700 | — | — |
| 1997-12-26 | $14.50 | $21.31 | 5,700 | — | — |
| 1997-12-24 | $14.25 | $20.94 | 6,400 | — | — |
| 1997-12-23 | $14.75 | $21.67 | 18,900 | — | — |
| 1997-12-22 | $14.75 | $21.67 | 75,600 | — | — |
| 1997-12-19 | $14.00 | $20.57 | 30,100 | — | — |
| 1997-12-18 | $14.00 | $20.57 | 20,800 | — | — |
| 1997-12-17 | $14.00 | $20.57 | 22,900 | — | — |
| 1997-12-16 | $14.00 | $20.57 | 22,000 | — | — |
| 1997-12-15 | $13.88 | $20.39 | 312,000 | — | — |
| 1997-12-12 | $13.56 | $19.93 | 6,900 | — | — |
| 1997-12-11 | $13.38 | $19.65 | 28,300 | — | — |
| 1997-12-10 | $13.50 | $19.84 | 20,900 | — | — |
| 1997-12-09 | $13.75 | $20.20 | 44,100 | — | — |
| 1997-12-08 | $13.75 | $20.20 | 6,400 | — | — |
| 1997-12-05 | $13.69 | $20.11 | 10,600 | — | — |
| 1997-12-04 | $13.75 | $20.20 | 3,900 | — | — |
| 1997-12-03 | $13.50 | $19.84 | 12,200 | — | — |
| 1997-12-02 | $13.56 | $19.93 | 33,200 | — | — |
| 1997-12-01 | $13.75 | $20.20 | 42,900 | — | — |
| 1997-11-28 | $13.50 | $19.84 | 15,300 | — | — |
| 1997-11-26 | $13.50 | $19.84 | 7,800 | — | — |
| 1997-11-25 | $13.38 | $19.65 | 21,800 | — | — |
| 1997-11-24 | $13.50 | $19.84 | 52,000 | — | — |
| 1997-11-21 | $13.44 | $19.75 | 28,700 | — | — |
| 1997-11-20 | $13.13 | $19.29 | 15,900 | — | — |
| 1997-11-19 | $13.25 | $19.47 | 28,700 | — | — |
| 1997-11-18 | $12.75 | $18.73 | 134,700 | — | — |
| 1997-11-17 | $13.06 | $19.19 | 116,600 | — | — |
| 1997-11-14 | $13.50 | $19.84 | 51,200 | — | — |
| 1997-11-13 | $13.50 | $19.84 | 13,700 | — | — |
| 1997-11-12 | $13.69 | $20.11 | 17,300 | — | — |
| 1997-11-11 | $13.63 | $20.02 | 12,400 | — | — |
| 1997-11-10 | $14.00 | $20.57 | 15,200 | — | — |
| 1997-11-07 | $13.75 | $20.20 | 10,400 | — | — |
| 1997-11-06 | $13.88 | $20.39 | 27,900 | — | — |
| 1997-11-05 | $14.00 | $20.57 | 29,900 | — | — |
| 1997-11-04 | $13.50 | $19.84 | 29,500 | — | — |
| 1997-11-03 | $13.19 | $19.38 | 77,300 | — | — |
| 1997-10-31 | $13.13 | $19.29 | 32,400 | — | — |
| 1997-10-30 | $13.19 | $19.38 | 55,400 | — | — |
| 1997-10-29 | $13.50 | $19.84 | 19,900 | — | — |
| 1997-10-28 | $13.50 | $19.84 | 50,800 | — | — |
| 1997-10-27 | $13.13 | $19.29 | 12,800 | — | — |
| 1997-10-24 | $13.50 | $19.84 | 18,900 | — | — |
| 1997-10-23 | $13.50 | $19.84 | 24,200 | — | — |
| 1997-10-22 | $13.88 | $20.39 | 8,800 | — | — |
| 1997-10-21 | $14.00 | $20.57 | 15,900 | — | — |
| 1997-10-20 | $14.00 | $20.57 | 15,300 | — | — |
| 1997-10-17 | $14.13 | $20.76 | 51,800 | — | — |
| 1997-10-16 | $14.25 | $20.94 | 21,100 | — | — |
| 1997-10-15 | $14.31 | $21.03 | 30,100 | — | — |
| 1997-10-14 | $14.25 | $20.94 | 7,200 | — | — |
| 1997-10-13 | $14.50 | $21.31 | 10,600 | — | — |
| 1997-10-10 | $14.19 | $20.85 | 22,000 | — | — |
| 1997-10-09 | $14.13 | $20.76 | 41,000 | — | — |
| 1997-10-08 | $14.25 | $20.94 | 50,000 | — | — |
| 1997-10-07 | $14.25 | $20.94 | 45,800 | — | — |
| 1997-10-06 | $14.56 | $21.40 | 101,900 | — | — |
| 1997-10-03 | $14.63 | $21.49 | 50,200 | — | — |
| 1997-10-02 | $14.38 | $21.12 | 131,000 | — | — |
| 1997-10-01 | $14.00 | $20.57 | 134,300 | — | — |
| 1997-09-30 | $13.13 | $19.04 | 102,800 | — | — |
| 1997-09-29 | $13.13 | $19.04 | 53,900 | — | — |
| 1997-09-26 | $13.06 | $18.95 | 27,600 | — | — |
| 1997-09-25 | $13.06 | $18.95 | 47,100 | — | — |
| 1997-09-24 | $13.06 | $18.95 | 33,800 | — | — |
| 1997-09-23 | $13.06 | $18.95 | 132,400 | — | — |
| 1997-09-22 | $13.06 | $18.95 | 87,500 | — | — |
| 1997-09-19 | $13.06 | $18.95 | 42,000 | — | — |
| 1997-09-18 | $13.00 | $18.86 | 36,700 | — | — |
| 1997-09-17 | $13.13 | $19.04 | 84,900 | — | — |
| 1997-09-16 | $13.13 | $19.04 | 98,300 | — | — |
| 1997-09-15 | $13.00 | $18.86 | 46,600 | — | — |
| 1997-09-12 | $13.13 | $19.04 | 148,100 | — | — |
| 1997-09-11 | $13.13 | $19.04 | 97,300 | — | — |
| 1997-09-10 | $13.13 | $19.04 | 78,400 | — | — |
| 1997-09-09 | $13.06 | $18.95 | 120,500 | — | — |
| 1997-09-08 | $13.13 | $19.04 | 126,300 | — | — |
| 1997-09-05 | $12.94 | $18.77 | 33,100 | — | — |
| 1997-09-04 | $12.88 | $18.68 | 45,000 | — | — |
| 1997-09-03 | $12.88 | $18.68 | 25,600 | — | — |
| 1997-09-02 | $13.25 | $19.22 | 39,300 | — | — |
| 1997-08-29 | $13.38 | $19.41 | 27,100 | — | — |
| 1997-08-28 | $13.25 | $19.22 | 51,500 | — | — |
| 1997-08-27 | $13.00 | $18.86 | 42,300 | — | — |
| 1997-08-26 | $13.19 | $19.13 | 107,900 | — | — |
| 1997-08-25 | $13.25 | $19.22 | 102,700 | — | — |
| 1997-08-22 | $13.00 | $18.86 | 34,800 | — | — |
| 1997-08-21 | $13.00 | $18.86 | 94,100 | — | — |
| 1997-08-20 | $12.63 | $18.32 | 152,800 | — | — |
| 1997-08-19 | $12.88 | $18.68 | 103,700 | — | — |
| 1997-08-18 | $13.00 | $18.86 | 66,200 | — | — |
| 1997-08-15 | $13.00 | $18.86 | 11,300 | — | — |
| 1997-08-14 | $13.13 | $19.04 | 22,400 | — | — |
| 1997-08-13 | $13.00 | $18.86 | 128,000 | — | — |
| 1997-08-12 | $13.13 | $19.04 | 93,100 | — | — |
| 1997-08-11 | $13.25 | $19.22 | 89,600 | — | — |
| 1997-08-08 | $13.38 | $19.41 | 59,700 | — | — |
| 1997-08-07 | $13.63 | $19.77 | 65,300 | — | — |
| 1997-08-06 | $13.50 | $19.59 | 44,000 | — | — |
| 1997-08-05 | $13.50 | $19.59 | 45,100 | — | — |
| 1997-08-04 | $13.63 | $19.77 | 111,000 | — | — |
| 1997-08-01 | $13.63 | $19.77 | 109,200 | — | — |
| 1997-07-31 | $13.75 | $19.95 | 74,800 | — | — |
| 1997-07-30 | $13.63 | $19.77 | 246,300 | — | — |
| 1997-07-29 | $13.75 | $19.95 | 159,500 | — | — |
| 1997-07-28 | $13.50 | $19.59 | 387,900 | — | — |
| 1997-07-25 | $16.63 | $24.12 | 64,100 | — | — |
| 1997-07-24 | $16.88 | $24.48 | 14,400 | — | — |
| 1997-07-23 | $16.75 | $24.30 | 160,700 | — | — |
| 1997-07-22 | $16.75 | $24.30 | 22,400 | — | — |
| 1997-07-21 | $16.75 | $24.30 | 37,200 | — | — |
| 1997-07-18 | $16.63 | $24.12 | 102,000 | — | — |
| 1997-07-17 | $16.50 | $23.94 | 99,500 | — | — |
| 1997-07-16 | $16.38 | $23.76 | 31,200 | — | — |
| 1997-07-15 | $16.31 | $23.67 | 10,300 | — | — |
| 1997-07-14 | $16.31 | $23.67 | 11,100 | — | — |
| 1997-07-11 | $16.13 | $23.40 | 16,300 | — | — |
| 1997-07-10 | $16.19 | $23.49 | 35,800 | — | — |
| 1997-07-09 | $15.88 | $23.03 | 44,000 | — | — |
| 1997-07-08 | $16.25 | $23.58 | 26,700 | — | — |
| 1997-07-07 | $15.88 | $23.03 | 58,700 | — | — |
| 1997-07-03 | $16.38 | $23.76 | 36,800 | — | — |
| 1997-07-02 | $16.13 | $23.40 | 20,300 | — | — |
| 1997-07-01 | $16.50 | $23.94 | 41,300 | — | — |
| 1997-06-30 | $16.38 | $23.52 | 45,800 | — | — |
| 1997-06-27 | $16.25 | $23.34 | 91,000 | — | — |
| 1997-06-26 | $15.69 | $22.53 | 79,500 | — | — |
| 1997-06-25 | $15.50 | $22.26 | 104,800 | — | — |
| 1997-06-24 | $15.13 | $21.72 | 6,900 | — | — |
| 1997-06-23 | $15.25 | $21.90 | 18,600 | — | — |
| 1997-06-20 | $15.00 | $21.54 | 86,400 | — | — |
| 1997-06-19 | $15.13 | $21.72 | 86,600 | — | — |
| 1997-06-18 | $15.00 | $21.54 | 71,600 | — | — |
| 1997-06-17 | $14.81 | $21.28 | 16,900 | — | — |
| 1997-06-16 | $15.00 | $21.54 | 8,600 | — | — |
| 1997-06-13 | $14.94 | $21.45 | 59,600 | — | — |
| 1997-06-12 | $14.88 | $21.37 | 60,100 | — | — |
| 1997-06-11 | $15.00 | $21.54 | 18,300 | — | — |
| 1997-06-10 | $15.13 | $21.72 | 87,600 | — | — |
| 1997-06-09 | $15.13 | $21.72 | 48,000 | — | — |
| 1997-06-06 | $14.94 | $21.45 | 48,800 | — | — |
| 1997-06-05 | $14.88 | $21.37 | 8,900 | — | — |
| 1997-06-04 | $14.63 | $21.01 | 57,100 | — | — |
| 1997-06-03 | $14.63 | $21.01 | 53,400 | — | — |
| 1997-06-02 | $14.50 | $20.83 | 36,000 | — | — |
| 1997-05-30 | $14.44 | $20.74 | 53,600 | — | — |
| 1997-05-29 | $14.00 | $20.11 | 13,400 | — | — |
| 1997-05-28 | $14.13 | $20.29 | 35,600 | — | — |
| 1997-05-27 | $14.38 | $20.65 | 21,700 | — | — |
| 1997-05-23 | $14.50 | $20.83 | 12,100 | — | — |
| 1997-05-22 | $14.38 | $20.65 | 31,000 | — | — |
| 1997-05-21 | $14.50 | $20.83 | 14,800 | — | — |
| 1997-05-20 | $14.13 | $20.29 | 11,100 | — | — |
| 1997-05-19 | $14.38 | $20.65 | 14,400 | — | — |
| 1997-05-16 | $14.25 | $20.47 | 19,600 | — | — |
| 1997-05-15 | $14.50 | $20.83 | 32,200 | — | — |
| 1997-05-14 | $14.38 | $20.65 | 44,100 | — | — |
| 1997-05-13 | $14.00 | $20.11 | 74,300 | — | — |
| 1997-05-12 | $13.75 | $19.75 | 84,500 | — | — |
| 1997-05-09 | $13.50 | $19.39 | 12,600 | — | — |
| 1997-05-08 | $13.50 | $19.39 | 11,800 | — | — |
| 1997-05-07 | $13.50 | $19.39 | 17,500 | — | — |
| 1997-05-06 | $13.63 | $19.57 | 50,600 | — | — |
| 1997-05-05 | $13.75 | $19.75 | 24,400 | — | — |
| 1997-05-02 | $13.75 | $19.75 | 11,900 | — | — |
| 1997-05-01 | $13.75 | $19.75 | 4,700 | — | — |
| 1997-04-30 | $13.75 | $19.75 | 38,400 | — | — |
| 1997-04-29 | $13.63 | $19.57 | 22,700 | — | — |
| 1997-04-28 | $14.00 | $20.11 | 16,900 | — | — |
| 1997-04-25 | $13.88 | $19.93 | 8,700 | — | — |
| 1997-04-24 | $13.75 | $19.75 | 14,300 | — | — |
| 1997-04-23 | $13.88 | $19.93 | 7,100 | — | — |
| 1997-04-22 | $14.00 | $20.11 | 11,100 | — | — |
| 1997-04-21 | $13.75 | $19.75 | 24,400 | — | — |
| 1997-04-18 | $13.88 | $19.93 | 13,800 | — | — |
| 1997-04-17 | $13.88 | $19.93 | 21,200 | — | — |
| 1997-04-16 | $14.00 | $20.11 | 100,700 | — | — |
| 1997-04-15 | $13.75 | $19.75 | 13,600 | — | — |
| 1997-04-14 | $13.88 | $19.93 | 32,100 | — | — |
| 1997-04-11 | $14.25 | $20.47 | 371,100 | — | — |
| 1997-04-10 | $14.19 | $20.38 | 33,000 | — | — |
| 1997-04-09 | $13.88 | $19.93 | 64,600 | — | — |
| 1997-04-08 | $14.13 | $20.29 | 26,300 | — | — |
| 1997-04-07 | $14.75 | $21.19 | 26,700 | — | — |
| 1997-04-04 | $14.38 | $20.65 | 48,200 | — | — |
| 1997-04-03 | $14.00 | $20.11 | 29,700 | — | — |
| 1997-04-02 | $14.25 | $20.47 | 6,900 | — | — |
| 1997-04-01 | $14.50 | $20.59 | 17,800 | — | — |
| 1997-03-31 | $14.63 | $20.77 | 56,300 | — | — |
| 1997-03-27 | $14.50 | $20.59 | 28,800 | — | — |
| 1997-03-26 | $14.63 | $20.77 | 64,400 | — | — |
| 1997-03-25 | $14.63 | $20.77 | 8,300 | — | — |
| 1997-03-24 | $14.31 | $20.32 | 84,600 | — | — |
| 1997-03-21 | $14.63 | $20.77 | 18,200 | — | — |
| 1997-03-20 | $14.50 | $20.59 | 34,500 | — | — |
| 1997-03-19 | $14.75 | $20.94 | 35,000 | — | — |
| 1997-03-18 | $14.75 | $20.94 | 19,200 | — | — |
| 1997-03-17 | $14.88 | $21.12 | 9,700 | — | — |
| 1997-03-14 | $14.75 | $20.94 | 32,500 | — | — |
| 1997-03-13 | $14.50 | $20.59 | 14,100 | — | — |
| 1997-03-12 | $14.63 | $20.77 | 29,100 | — | — |
| 1997-03-11 | $14.63 | $20.77 | 28,600 | — | — |
| 1997-03-10 | $14.75 | $20.94 | 31,600 | — | — |
| 1997-03-07 | $14.63 | $20.77 | 32,000 | — | — |
| 1997-03-06 | $14.88 | $21.12 | 20,300 | — | — |
| 1997-03-05 | $14.88 | $21.12 | 89,300 | — | — |
| 1997-03-04 | $14.50 | $20.59 | 16,700 | — | — |
| 1997-03-03 | $14.63 | $20.77 | 37,300 | — | — |
| 1997-02-28 | $15.00 | $21.30 | 143,300 | — | — |
| 1997-02-27 | $14.75 | $20.94 | 71,500 | — | — |
| 1997-02-26 | $14.38 | $20.41 | 32,500 | — | — |
| 1997-02-25 | $14.50 | $20.59 | 43,300 | — | — |
| 1997-02-24 | $14.25 | $20.23 | 82,300 | — | — |
| 1997-02-21 | $14.00 | $19.88 | 55,800 | — | — |
| 1997-02-20 | $14.13 | $20.06 | 22,000 | — | — |
| 1997-02-19 | $14.00 | $19.88 | 73,700 | — | — |
| 1997-02-18 | $14.00 | $19.88 | 31,500 | — | — |
| 1997-02-14 | $14.13 | $20.06 | 37,400 | — | — |
| 1997-02-13 | $14.00 | $19.88 | 38,200 | — | — |
| 1997-02-12 | $13.75 | $19.52 | 27,100 | — | — |
| 1997-02-11 | $14.13 | $20.06 | 61,800 | — | — |
| 1997-02-10 | $14.00 | $19.88 | 145,100 | — | — |
| 1997-02-07 | $14.38 | $20.41 | 18,500 | — | — |
| 1997-02-06 | $14.50 | $20.59 | 17,500 | — | — |
| 1997-02-05 | $14.38 | $20.41 | 43,600 | — | — |
| 1997-02-04 | $14.50 | $20.59 | 84,100 | — | — |
| 1997-02-03 | $14.50 | $20.59 | 90,200 | — | — |
| 1997-01-31 | $14.63 | $20.77 | 34,500 | — | — |
| 1997-01-30 | $14.38 | $20.41 | 13,900 | — | — |
| 1997-01-29 | $14.56 | $20.68 | 27,100 | — | — |
| 1997-01-28 | $14.63 | $20.77 | 68,300 | — | — |
| 1997-01-27 | $14.25 | $20.23 | 62,400 | — | — |
| 1997-01-24 | $14.25 | $20.23 | 85,700 | — | — |
| 1997-01-23 | $14.25 | $20.23 | 85,800 | — | — |
| 1997-01-22 | $14.25 | $20.23 | 146,000 | — | — |
| 1997-01-21 | $14.06 | $19.97 | 130,900 | — | — |
| 1997-01-20 | $13.94 | $19.79 | 76,300 | — | — |
| 1997-01-17 | $14.00 | $19.88 | 37,200 | — | — |
| 1997-01-16 | $13.81 | $19.61 | 41,900 | — | — |
| 1997-01-15 | $14.00 | $19.88 | 35,300 | — | — |
| 1997-01-14 | $13.88 | $19.70 | 64,800 | — | — |
| 1997-01-13 | $13.69 | $19.44 | 313,400 | — | — |
| 1997-01-10 | $13.75 | $19.52 | 84,100 | — | — |
| 1997-01-09 | $13.75 | $19.52 | 81,800 | — | — |
| 1997-01-08 | $13.75 | $19.52 | 173,100 | — | — |
| 1997-01-07 | $13.44 | $19.08 | 118,500 | — | — |
| 1997-01-06 | $13.50 | $19.17 | 292,100 | — | — |
| 1997-01-03 | $13.38 | $18.99 | 132,000 | — | — |
| 1997-01-02 | $13.00 | $18.46 | 113,600 | — | — |