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
- 1986-05-14 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 | $18.38 | $22.24 | 46,900 | — | — |
| 1997-12-30 | $18.50 | $22.39 | 41,200 | — | — |
| 1997-12-29 | $17.88 | $21.63 | 18,700 | — | — |
| 1997-12-26 | $18.00 | $21.79 | 9,300 | — | — |
| 1997-12-24 | $17.63 | $21.33 | 7,900 | — | — |
| 1997-12-23 | $17.88 | $21.63 | 16,400 | — | — |
| 1997-12-22 | $17.75 | $21.37 | 49,800 | — | — |
| 1997-12-19 | $17.63 | $21.22 | 23,200 | — | — |
| 1997-12-18 | $17.50 | $21.07 | 23,600 | — | — |
| 1997-12-17 | $18.00 | $21.67 | 47,500 | — | — |
| 1997-12-16 | $17.50 | $21.07 | 96,300 | — | — |
| 1997-12-15 | $17.50 | $21.07 | 89,800 | — | — |
| 1997-12-12 | $15.50 | $18.66 | 33,200 | — | — |
| 1997-12-11 | $15.63 | $18.81 | 49,300 | — | — |
| 1997-12-10 | $16.38 | $19.72 | 19,400 | — | — |
| 1997-12-09 | $16.38 | $19.72 | 7,700 | — | — |
| 1997-12-08 | $16.75 | $20.17 | 16,700 | — | — |
| 1997-12-05 | $16.63 | $20.02 | 22,500 | — | — |
| 1997-12-04 | $16.75 | $20.17 | 8,500 | — | — |
| 1997-12-03 | $16.75 | $20.17 | 26,300 | — | — |
| 1997-12-02 | $16.25 | $19.57 | 42,100 | — | — |
| 1997-12-01 | $16.75 | $20.17 | 28,600 | — | — |
| 1997-11-28 | $16.50 | $19.87 | 4,500 | — | — |
| 1997-11-26 | $16.50 | $19.87 | 5,800 | — | — |
| 1997-11-25 | $16.00 | $19.27 | 42,000 | — | — |
| 1997-11-24 | $16.75 | $20.17 | 31,500 | — | — |
| 1997-11-21 | $16.75 | $20.17 | 16,400 | — | — |
| 1997-11-20 | $16.75 | $20.17 | 44,400 | — | — |
| 1997-11-19 | $16.75 | $20.17 | 69,400 | — | — |
| 1997-11-18 | $15.97 | $19.23 | 54,800 | — | — |
| 1997-11-17 | $14.94 | $17.99 | 16,700 | — | — |
| 1997-11-14 | $14.81 | $17.84 | 26,700 | — | — |
| 1997-11-13 | $14.75 | $17.76 | 10,600 | — | — |
| 1997-11-12 | $14.75 | $17.76 | 22,000 | — | — |
| 1997-11-11 | $14.88 | $17.91 | 34,400 | — | — |
| 1997-11-10 | $14.75 | $17.76 | 16,700 | — | — |
| 1997-11-07 | $15.13 | $18.21 | 26,000 | — | — |
| 1997-11-06 | $15.25 | $18.36 | 35,400 | — | — |
| 1997-11-05 | $15.38 | $18.51 | 50,400 | — | — |
| 1997-11-04 | $15.25 | $18.36 | 110,300 | — | — |
| 1997-11-03 | $15.00 | $18.06 | 90,600 | — | — |
| 1997-10-31 | $15.00 | $18.06 | 55,900 | — | — |
| 1997-10-30 | $15.13 | $18.21 | 5,500 | — | — |
| 1997-10-29 | $15.38 | $18.51 | 43,700 | — | — |
| 1997-10-28 | $15.25 | $18.36 | 104,300 | — | — |
| 1997-10-27 | $15.50 | $18.66 | 49,900 | — | — |
| 1997-10-24 | $16.00 | $19.27 | 134,700 | — | — |
| 1997-10-23 | $16.00 | $19.27 | 36,900 | — | — |
| 1997-10-22 | $16.25 | $19.57 | 37,400 | — | — |
| 1997-10-21 | $16.50 | $19.87 | 116,200 | — | — |
| 1997-10-20 | $16.63 | $20.02 | 33,100 | — | — |
| 1997-10-17 | $16.63 | $20.02 | 24,800 | — | — |
| 1997-10-16 | $16.88 | $20.32 | 44,000 | — | — |
| 1997-10-15 | $16.88 | $20.32 | 31,100 | — | — |
| 1997-10-14 | $16.63 | $20.02 | 48,300 | — | — |
| 1997-10-13 | $17.00 | $20.47 | 93,900 | — | — |
| 1997-10-10 | $16.75 | $20.17 | 90,200 | — | — |
| 1997-10-09 | $15.50 | $18.66 | 41,900 | — | — |
| 1997-10-08 | $14.81 | $17.84 | 84,400 | — | — |
| 1997-10-07 | $15.13 | $18.21 | 113,400 | — | — |
| 1997-10-06 | $14.75 | $17.76 | 61,700 | — | — |
| 1997-10-03 | $14.13 | $17.01 | 34,500 | — | — |
| 1997-10-02 | $14.13 | $17.01 | 41,300 | — | — |
| 1997-10-01 | $14.06 | $16.93 | 17,700 | — | — |
| 1997-09-30 | $14.13 | $17.01 | 17,100 | — | — |
| 1997-09-29 | $14.13 | $17.01 | 23,700 | — | — |
| 1997-09-26 | $14.00 | $16.86 | 11,000 | — | — |
| 1997-09-25 | $14.25 | $17.16 | 23,400 | — | — |
| 1997-09-24 | $14.50 | $17.46 | 52,200 | — | — |
| 1997-09-23 | $14.38 | $17.20 | 6,200 | — | — |
| 1997-09-22 | $14.50 | $17.35 | 13,100 | — | — |
| 1997-09-19 | $14.50 | $17.35 | 29,700 | — | — |
| 1997-09-18 | $14.50 | $17.35 | 33,800 | — | — |
| 1997-09-17 | $14.13 | $16.90 | 16,300 | — | — |
| 1997-09-16 | $14.19 | $16.98 | 28,900 | — | — |
| 1997-09-15 | $14.13 | $16.90 | 16,000 | — | — |
| 1997-09-12 | $14.00 | $16.75 | 8,100 | — | — |
| 1997-09-11 | $13.56 | $16.23 | 29,900 | — | — |
| 1997-09-10 | $13.75 | $16.45 | 42,800 | — | — |
| 1997-09-09 | $13.38 | $16.00 | 48,000 | — | — |
| 1997-09-08 | $13.38 | $16.00 | 9,600 | — | — |
| 1997-09-05 | $13.25 | $15.86 | 35,600 | — | — |
| 1997-09-04 | $13.38 | $16.00 | 30,700 | — | — |
| 1997-09-03 | $13.25 | $15.86 | 77,300 | — | — |
| 1997-09-02 | $13.38 | $16.00 | 33,000 | — | — |
| 1997-08-29 | $12.88 | $15.41 | 4,300 | — | — |
| 1997-08-28 | $12.88 | $15.41 | 3,600 | — | — |
| 1997-08-27 | $12.94 | $15.48 | 89,900 | — | — |
| 1997-08-26 | $13.00 | $15.56 | 22,400 | — | — |
| 1997-08-25 | $12.94 | $15.48 | 24,400 | — | — |
| 1997-08-22 | $12.88 | $15.41 | 15,200 | — | — |
| 1997-08-21 | $13.00 | $15.56 | 17,600 | — | — |
| 1997-08-20 | $13.13 | $15.71 | 21,800 | — | — |
| 1997-08-19 | $13.13 | $15.71 | 28,900 | — | — |
| 1997-08-18 | $13.13 | $15.71 | 9,000 | — | — |
| 1997-08-15 | $13.25 | $15.86 | 10,500 | — | — |
| 1997-08-14 | $13.50 | $16.15 | 9,500 | — | — |
| 1997-08-13 | $13.38 | $16.00 | 12,500 | — | — |
| 1997-08-12 | $13.38 | $16.00 | 15,700 | — | — |
| 1997-08-11 | $13.75 | $16.45 | 51,700 | — | — |
| 1997-08-08 | $13.75 | $16.45 | 28,400 | — | — |
| 1997-08-07 | $14.00 | $16.75 | 29,900 | — | — |
| 1997-08-06 | $13.88 | $16.60 | 10,100 | — | — |
| 1997-08-05 | $14.00 | $16.75 | 58,100 | — | — |
| 1997-08-04 | $14.00 | $16.75 | 11,200 | — | — |
| 1997-08-01 | $14.00 | $16.75 | 25,700 | — | — |
| 1997-07-31 | $14.13 | $16.90 | 16,100 | — | — |
| 1997-07-30 | $14.00 | $16.75 | 42,600 | — | — |
| 1997-07-29 | $14.13 | $16.90 | 51,400 | — | — |
| 1997-07-28 | $13.88 | $16.60 | 17,000 | — | — |
| 1997-07-25 | $13.75 | $16.45 | 26,800 | — | — |
| 1997-07-24 | $13.50 | $16.15 | 86,000 | — | — |
| 1997-07-23 | $14.13 | $16.90 | 21,500 | — | — |
| 1997-07-22 | $14.38 | $17.20 | 60,200 | — | — |
| 1997-07-21 | $14.50 | $17.35 | 83,800 | — | — |
| 1997-07-18 | $14.63 | $17.50 | 92,800 | — | — |
| 1997-07-17 | $14.56 | $17.43 | 69,800 | — | — |
| 1997-07-16 | $14.63 | $17.50 | 107,700 | — | — |
| 1997-07-15 | $14.25 | $17.05 | 81,300 | — | — |
| 1997-07-14 | $14.00 | $16.75 | 64,400 | — | — |
| 1997-07-11 | $13.44 | $16.08 | 37,100 | — | — |
| 1997-07-10 | $13.50 | $16.15 | 33,400 | — | — |
| 1997-07-09 | $13.25 | $15.86 | 18,500 | — | — |
| 1997-07-08 | $13.13 | $15.71 | 44,300 | — | — |
| 1997-07-07 | $13.06 | $15.63 | 28,700 | — | — |
| 1997-07-03 | $13.03 | $15.59 | 25,200 | — | — |
| 1997-07-02 | $13.00 | $15.56 | 21,100 | — | — |
| 1997-07-01 | $13.00 | $15.56 | 23,200 | — | — |
| 1997-06-30 | $12.88 | $15.41 | 66,400 | — | — |
| 1997-06-27 | $12.88 | $15.41 | 27,200 | — | — |
| 1997-06-26 | $12.75 | $15.26 | 63,900 | — | — |
| 1997-06-25 | $13.00 | $15.56 | 99,500 | — | — |
| 1997-06-24 | $13.13 | $15.61 | 108,500 | — | — |
| 1997-06-23 | $13.00 | $15.46 | 109,900 | — | — |
| 1997-06-20 | $12.63 | $15.02 | 111,100 | — | — |
| 1997-06-19 | $12.50 | $14.87 | 141,500 | — | — |
| 1997-06-18 | $12.38 | $14.72 | 165,200 | — | — |
| 1997-06-17 | $12.38 | $14.72 | 137,500 | — | — |
| 1997-06-16 | $12.00 | $14.27 | 135,600 | — | — |
| 1997-06-13 | $11.75 | $13.97 | 23,300 | — | — |
| 1997-06-12 | $11.63 | $13.83 | 42,800 | — | — |
| 1997-06-11 | $11.75 | $13.97 | 30,200 | — | — |
| 1997-06-10 | $11.75 | $13.97 | 70,700 | — | — |
| 1997-06-09 | $11.75 | $13.97 | 54,800 | — | — |
| 1997-06-06 | $11.63 | $13.83 | 151,200 | — | — |
| 1997-06-05 | $10.75 | $12.79 | 18,300 | — | — |
| 1997-06-04 | $10.63 | $12.64 | 3,500 | — | — |
| 1997-06-03 | $10.75 | $12.79 | 26,200 | — | — |
| 1997-06-02 | $10.63 | $12.64 | 14,200 | — | — |
| 1997-05-30 | $10.75 | $12.79 | 15,500 | — | — |
| 1997-05-29 | $10.50 | $12.49 | 16,500 | — | — |
| 1997-05-28 | $10.75 | $12.79 | 11,500 | — | — |
| 1997-05-27 | $10.50 | $12.49 | 18,800 | — | — |
| 1997-05-23 | $10.75 | $12.79 | 33,200 | — | — |
| 1997-05-22 | $10.38 | $12.34 | 2,700 | — | — |
| 1997-05-21 | $10.31 | $12.26 | 13,100 | — | — |
| 1997-05-20 | $10.13 | $12.04 | 11,200 | — | — |
| 1997-05-19 | $10.38 | $12.34 | 13,200 | — | — |
| 1997-05-16 | $10.50 | $12.49 | 5,200 | — | — |
| 1997-05-15 | $10.50 | $12.49 | 36,400 | — | — |
| 1997-05-14 | $10.50 | $12.49 | 19,500 | — | — |
| 1997-05-13 | $10.63 | $12.64 | 8,900 | — | — |
| 1997-05-12 | $10.50 | $12.49 | 6,900 | — | — |
| 1997-05-09 | $10.59 | $12.60 | 212,900 | — | — |
| 1997-05-08 | $10.38 | $12.34 | 7,500 | — | — |
| 1997-05-07 | $10.50 | $12.49 | 43,800 | — | — |
| 1997-05-06 | $10.63 | $12.64 | 62,800 | — | — |
| 1997-05-05 | $10.13 | $12.04 | 60,100 | — | — |
| 1997-05-02 | $10.00 | $11.89 | 75,100 | — | — |
| 1997-05-01 | $10.00 | $11.89 | 9,200 | — | — |
| 1997-04-30 | $10.00 | $11.89 | 51,000 | — | — |
| 1997-04-29 | $10.13 | $12.04 | 8,500 | — | — |
| 1997-04-28 | $10.00 | $11.89 | 4,200 | — | — |
| 1997-04-25 | $10.00 | $11.89 | 11,000 | — | — |
| 1997-04-24 | $10.13 | $12.04 | 15,000 | — | — |
| 1997-04-23 | $10.00 | $11.89 | 32,700 | — | — |
| 1997-04-22 | $10.13 | $12.04 | 16,600 | — | — |
| 1997-04-21 | $10.25 | $12.19 | 3,400 | — | — |
| 1997-04-18 | $10.13 | $12.04 | 2,900 | — | — |
| 1997-04-17 | $10.13 | $12.04 | 3,500 | — | — |
| 1997-04-16 | $10.38 | $12.34 | 16,700 | — | — |
| 1997-04-15 | $10.38 | $12.34 | 36,200 | — | — |
| 1997-04-14 | $10.13 | $12.04 | 13,100 | — | — |
| 1997-04-11 | $10.13 | $12.04 | 13,500 | — | — |
| 1997-04-10 | $10.38 | $12.34 | 10,100 | — | — |
| 1997-04-09 | $10.38 | $12.34 | 75,300 | — | — |
| 1997-04-08 | $10.56 | $12.56 | 15,800 | — | — |
| 1997-04-07 | $10.38 | $12.34 | 35,400 | — | — |
| 1997-04-04 | $10.50 | $12.49 | 11,200 | — | — |
| 1997-04-03 | $10.50 | $12.49 | 12,600 | — | — |
| 1997-04-02 | $10.75 | $12.79 | 28,800 | — | — |
| 1997-04-01 | $10.63 | $12.64 | 31,300 | — | — |
| 1997-03-31 | $10.88 | $12.93 | 54,200 | — | — |
| 1997-03-27 | $10.88 | $12.93 | 19,900 | — | — |
| 1997-03-26 | $11.13 | $13.23 | 41,100 | — | — |
| 1997-03-25 | $11.00 | $13.08 | 5,300 | — | — |
| 1997-03-24 | $11.06 | $13.06 | 53,500 | — | — |
| 1997-03-21 | $10.88 | $12.84 | 14,600 | — | — |
| 1997-03-20 | $10.88 | $12.84 | 31,600 | — | — |
| 1997-03-19 | $11.00 | $12.99 | 15,600 | — | — |
| 1997-03-18 | $11.00 | $12.99 | 39,800 | — | — |
| 1997-03-17 | $11.00 | $12.99 | 78,200 | — | — |
| 1997-03-14 | $11.00 | $12.99 | 68,000 | — | — |
| 1997-03-13 | $11.25 | $13.28 | 25,500 | — | — |
| 1997-03-12 | $11.00 | $12.99 | 6,000 | — | — |
| 1997-03-11 | $11.13 | $13.14 | 9,900 | — | — |
| 1997-03-10 | $11.00 | $12.99 | 24,400 | — | — |
| 1997-03-07 | $10.88 | $12.84 | 26,300 | — | — |
| 1997-03-06 | $11.00 | $12.99 | 13,200 | — | — |
| 1997-03-05 | $10.75 | $12.69 | 18,000 | — | — |
| 1997-03-04 | $10.81 | $12.77 | 33,200 | — | — |
| 1997-03-03 | $10.63 | $12.55 | 55,900 | — | — |
| 1997-02-28 | $10.75 | $12.69 | 19,500 | — | — |
| 1997-02-27 | $11.00 | $12.99 | 7,300 | — | — |
| 1997-02-26 | $11.00 | $12.99 | 4,500 | — | — |
| 1997-02-25 | $11.00 | $12.99 | 38,900 | — | — |
| 1997-02-24 | $11.00 | $12.99 | 28,900 | — | — |
| 1997-02-21 | $11.13 | $13.14 | 34,100 | — | — |
| 1997-02-20 | $10.88 | $12.84 | 66,100 | — | — |
| 1997-02-19 | $11.06 | $13.06 | 50,500 | — | — |
| 1997-02-18 | $11.00 | $12.99 | 103,000 | — | — |
| 1997-02-14 | $11.25 | $13.28 | 220,500 | — | — |
| 1997-02-13 | $10.63 | $12.55 | 122,200 | — | — |
| 1997-02-12 | $10.38 | $12.25 | 3,200 | — | — |
| 1997-02-11 | $10.38 | $12.25 | 21,800 | — | — |
| 1997-02-10 | $10.25 | $12.10 | 56,000 | — | — |
| 1997-02-07 | $10.38 | $12.25 | 8,600 | — | — |
| 1997-02-06 | $10.25 | $12.10 | 7,600 | — | — |
| 1997-02-05 | $10.38 | $12.25 | 5,100 | — | — |
| 1997-02-04 | $10.38 | $12.25 | 16,600 | — | — |
| 1997-02-03 | $10.38 | $12.25 | 13,200 | — | — |
| 1997-01-31 | $10.38 | $12.25 | 112,300 | — | — |
| 1997-01-30 | $10.25 | $12.10 | 11,600 | — | — |
| 1997-01-29 | $10.13 | $11.95 | 13,000 | — | — |
| 1997-01-28 | $10.25 | $12.10 | 5,900 | — | — |
| 1997-01-27 | $10.13 | $11.95 | 9,500 | — | — |
| 1997-01-24 | $10.13 | $11.95 | 12,300 | — | — |
| 1997-01-23 | $10.19 | $12.03 | 55,100 | — | — |
| 1997-01-22 | $10.00 | $11.81 | 157,300 | — | — |
| 1997-01-21 | $10.00 | $11.81 | 22,000 | — | — |
| 1997-01-20 | $10.00 | $11.81 | 9,000 | — | — |
| 1997-01-17 | $10.13 | $11.95 | 17,400 | — | — |
| 1997-01-16 | $9.88 | $11.66 | 57,400 | — | — |
| 1997-01-15 | $9.88 | $11.66 | 39,000 | — | — |
| 1997-01-14 | $9.88 | $11.66 | 3,500 | — | — |
| 1997-01-13 | $9.88 | $11.66 | 75,700 | — | — |
| 1997-01-10 | $9.88 | $11.66 | 56,100 | — | — |
| 1997-01-09 | $9.75 | $11.51 | 9,300 | — | — |
| 1997-01-08 | $10.00 | $11.81 | 34,400 | — | — |
| 1997-01-07 | $9.75 | $11.51 | 20,500 | — | — |
| 1997-01-06 | $9.75 | $11.51 | 39,100 | — | — |
| 1997-01-03 | $9.81 | $11.59 | 11,200 | — | — |
| 1997-01-02 | $9.75 | $11.51 | 165,900 | — | — |