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
- 1992-09-22 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 | $15.56 | $21.18 | 18,300 | — | — |
| 1997-12-30 | $15.50 | $21.09 | 23,900 | — | — |
| 1997-12-29 | $15.50 | $21.09 | 11,800 | — | — |
| 1997-12-26 | $15.50 | $21.09 | 11,200 | — | — |
| 1997-12-24 | $15.56 | $21.18 | 14,300 | — | — |
| 1997-12-23 | $15.50 | $21.09 | 14,300 | — | — |
| 1997-12-22 | $15.50 | $21.09 | 25,300 | — | — |
| 1997-12-19 | $15.56 | $21.18 | 19,400 | — | — |
| 1997-12-18 | $15.44 | $21.01 | 53,200 | — | — |
| 1997-12-17 | $15.44 | $21.01 | 56,200 | — | — |
| 1997-12-16 | $15.44 | $21.01 | 60,400 | — | — |
| 1997-12-15 | $15.38 | $20.92 | 60,600 | — | — |
| 1997-12-12 | $15.31 | $20.84 | 37,400 | — | — |
| 1997-12-11 | $15.13 | $20.58 | 35,800 | — | — |
| 1997-12-10 | $15.06 | $20.50 | 19,700 | — | — |
| 1997-12-09 | $15.19 | $20.67 | 19,500 | — | — |
| 1997-12-08 | $15.13 | $20.58 | 29,500 | — | — |
| 1997-12-05 | $15.13 | $20.58 | 38,600 | — | — |
| 1997-12-04 | $15.25 | $20.75 | 28,400 | — | — |
| 1997-12-03 | $15.00 | $20.41 | 27,700 | — | — |
| 1997-12-02 | $15.13 | $20.47 | 21,100 | — | — |
| 1997-12-01 | $15.19 | $20.56 | 14,400 | — | — |
| 1997-11-28 | $15.13 | $20.47 | 7,100 | — | — |
| 1997-11-26 | $15.13 | $20.47 | 16,200 | — | — |
| 1997-11-25 | $15.06 | $20.39 | 21,200 | — | — |
| 1997-11-24 | $15.13 | $20.47 | 22,100 | — | — |
| 1997-11-21 | $15.19 | $20.56 | 71,200 | — | — |
| 1997-11-20 | $15.06 | $20.39 | 54,500 | — | — |
| 1997-11-19 | $15.13 | $20.47 | 31,100 | — | — |
| 1997-11-18 | $15.13 | $20.47 | 37,700 | — | — |
| 1997-11-17 | $15.06 | $20.39 | 25,500 | — | — |
| 1997-11-14 | $15.06 | $20.39 | 58,000 | — | — |
| 1997-11-13 | $15.06 | $20.39 | 48,100 | — | — |
| 1997-11-12 | $15.00 | $20.31 | 33,000 | — | — |
| 1997-11-11 | $15.06 | $20.39 | 64,300 | — | — |
| 1997-11-10 | $15.06 | $20.39 | 118,000 | — | — |
| 1997-11-07 | $14.81 | $20.05 | 22,400 | — | — |
| 1997-11-06 | $14.81 | $20.05 | 42,800 | — | — |
| 1997-11-05 | $14.81 | $20.05 | 96,000 | — | — |
| 1997-11-04 | $14.81 | $19.95 | 47,600 | — | — |
| 1997-11-03 | $14.88 | $20.03 | 26,300 | — | — |
| 1997-10-31 | $14.88 | $20.03 | 11,000 | — | — |
| 1997-10-30 | $14.81 | $19.95 | 43,500 | — | — |
| 1997-10-29 | $14.75 | $19.86 | 33,400 | — | — |
| 1997-10-28 | $14.75 | $19.86 | 48,700 | — | — |
| 1997-10-27 | $14.75 | $19.86 | 32,200 | — | — |
| 1997-10-24 | $14.94 | $20.11 | 13,500 | — | — |
| 1997-10-23 | $14.94 | $20.11 | 37,300 | — | — |
| 1997-10-22 | $14.81 | $19.95 | 27,400 | — | — |
| 1997-10-21 | $14.94 | $20.11 | 43,600 | — | — |
| 1997-10-20 | $14.81 | $19.95 | 21,500 | — | — |
| 1997-10-17 | $14.88 | $20.03 | 71,500 | — | — |
| 1997-10-16 | $15.00 | $20.20 | 23,000 | — | — |
| 1997-10-15 | $15.00 | $20.20 | 66,200 | — | — |
| 1997-10-14 | $15.06 | $20.28 | 58,400 | — | — |
| 1997-10-13 | $15.00 | $20.20 | 44,000 | — | — |
| 1997-10-10 | $15.13 | $20.37 | 52,700 | — | — |
| 1997-10-09 | $15.19 | $20.45 | 50,800 | — | — |
| 1997-10-08 | $15.31 | $20.62 | 33,900 | — | — |
| 1997-10-07 | $15.31 | $20.62 | 44,500 | — | — |
| 1997-10-06 | $15.38 | $20.70 | 48,800 | — | — |
| 1997-10-03 | $15.25 | $20.54 | 91,400 | — | — |
| 1997-10-02 | $15.31 | $20.62 | 36,400 | — | — |
| 1997-10-01 | $15.31 | $20.62 | 53,500 | — | — |
| 1997-09-30 | $15.44 | $20.68 | 43,500 | — | — |
| 1997-09-29 | $15.44 | $20.68 | 117,700 | — | — |
| 1997-09-26 | $15.44 | $20.68 | 71,500 | — | — |
| 1997-09-25 | $15.44 | $20.68 | 128,200 | — | — |
| 1997-09-24 | $15.69 | $21.02 | 91,400 | — | — |
| 1997-09-23 | $15.81 | $21.18 | 51,700 | — | — |
| 1997-09-22 | $15.75 | $21.10 | 47,000 | — | — |
| 1997-09-19 | $15.63 | $20.93 | 59,900 | — | — |
| 1997-09-18 | $15.75 | $21.10 | 78,800 | — | — |
| 1997-09-17 | $15.69 | $21.02 | 50,600 | — | — |
| 1997-09-16 | $15.69 | $21.02 | 70,900 | — | — |
| 1997-09-15 | $15.56 | $20.85 | 60,800 | — | — |
| 1997-09-12 | $15.50 | $20.77 | 36,000 | — | — |
| 1997-09-11 | $15.50 | $20.77 | 31,200 | — | — |
| 1997-09-10 | $15.50 | $20.77 | 51,600 | — | — |
| 1997-09-09 | $15.44 | $20.68 | 37,100 | — | — |
| 1997-09-08 | $15.50 | $20.77 | 54,500 | — | — |
| 1997-09-05 | $15.50 | $20.77 | 71,100 | — | — |
| 1997-09-04 | $15.50 | $20.77 | 104,100 | — | — |
| 1997-09-03 | $15.50 | $20.77 | 41,100 | — | — |
| 1997-09-02 | $15.50 | $20.66 | 45,500 | — | — |
| 1997-08-29 | $15.56 | $20.74 | 22,900 | — | — |
| 1997-08-28 | $15.50 | $20.66 | 135,100 | — | — |
| 1997-08-27 | $15.38 | $20.49 | 41,600 | — | — |
| 1997-08-26 | $15.38 | $20.49 | 46,500 | — | — |
| 1997-08-25 | $15.44 | $20.57 | 60,800 | — | — |
| 1997-08-22 | $15.31 | $20.41 | 35,300 | — | — |
| 1997-08-21 | $15.44 | $20.57 | 113,700 | — | — |
| 1997-08-20 | $15.63 | $20.82 | 64,200 | — | — |
| 1997-08-19 | $15.50 | $20.66 | 55,700 | — | — |
| 1997-08-18 | $15.50 | $20.66 | 80,600 | — | — |
| 1997-08-15 | $15.44 | $20.57 | 159,700 | — | — |
| 1997-08-14 | $15.56 | $20.74 | 74,600 | — | — |
| 1997-08-13 | $15.44 | $20.57 | 52,600 | — | — |
| 1997-08-12 | $15.44 | $20.57 | 46,300 | — | — |
| 1997-08-11 | $15.31 | $20.41 | 49,500 | — | — |
| 1997-08-08 | $15.31 | $20.41 | 21,000 | — | — |
| 1997-08-07 | $15.44 | $20.57 | 78,400 | — | — |
| 1997-08-06 | $15.50 | $20.66 | 32,600 | — | — |
| 1997-08-05 | $15.44 | $20.46 | 55,600 | — | — |
| 1997-08-04 | $15.50 | $20.55 | 48,000 | — | — |
| 1997-08-01 | $15.44 | $20.46 | 74,100 | — | — |
| 1997-07-31 | $15.63 | $20.71 | 52,100 | — | — |
| 1997-07-30 | $15.69 | $20.80 | 37,400 | — | — |
| 1997-07-29 | $15.56 | $20.63 | 92,800 | — | — |
| 1997-07-28 | $15.50 | $20.55 | 91,900 | — | — |
| 1997-07-25 | $15.50 | $20.55 | 28,200 | — | — |
| 1997-07-24 | $15.44 | $20.46 | 78,000 | — | — |
| 1997-07-23 | $15.44 | $20.46 | 55,300 | — | — |
| 1997-07-22 | $15.44 | $20.46 | 60,300 | — | — |
| 1997-07-21 | $15.38 | $20.38 | 28,900 | — | — |
| 1997-07-18 | $15.31 | $20.30 | 54,900 | — | — |
| 1997-07-17 | $15.44 | $20.46 | 32,600 | — | — |
| 1997-07-16 | $15.44 | $20.46 | 44,000 | — | — |
| 1997-07-15 | $15.31 | $20.30 | 83,400 | — | — |
| 1997-07-14 | $15.25 | $20.22 | 54,100 | — | — |
| 1997-07-11 | $15.31 | $20.30 | 40,600 | — | — |
| 1997-07-10 | $15.19 | $20.13 | 40,900 | — | — |
| 1997-07-09 | $15.13 | $20.05 | 67,900 | — | — |
| 1997-07-08 | $15.38 | $20.27 | 57,800 | — | — |
| 1997-07-07 | $15.25 | $20.11 | 50,000 | — | — |
| 1997-07-03 | $15.19 | $20.02 | 35,500 | — | — |
| 1997-07-02 | $15.06 | $19.86 | 18,000 | — | — |
| 1997-07-01 | $15.13 | $19.94 | 124,700 | — | — |
| 1997-06-30 | $15.00 | $19.78 | 15,500 | — | — |
| 1997-06-27 | $15.00 | $19.78 | 32,700 | — | — |
| 1997-06-26 | $14.88 | $19.61 | 23,700 | — | — |
| 1997-06-25 | $14.88 | $19.61 | 43,700 | — | — |
| 1997-06-24 | $14.88 | $19.61 | 68,200 | — | — |
| 1997-06-23 | $14.75 | $19.45 | 58,500 | — | — |
| 1997-06-20 | $14.75 | $19.45 | 28,200 | — | — |
| 1997-06-19 | $14.75 | $19.45 | 60,900 | — | — |
| 1997-06-18 | $14.88 | $19.61 | 89,800 | — | — |
| 1997-06-17 | $14.75 | $19.45 | 80,700 | — | — |
| 1997-06-16 | $14.88 | $19.61 | 31,100 | — | — |
| 1997-06-13 | $14.88 | $19.61 | 21,600 | — | — |
| 1997-06-12 | $14.75 | $19.45 | 248,700 | — | — |
| 1997-06-11 | $14.75 | $19.45 | 275,900 | — | — |
| 1997-06-10 | $14.75 | $19.45 | 20,000 | — | — |
| 1997-06-09 | $14.81 | $19.53 | 57,200 | — | — |
| 1997-06-06 | $14.75 | $19.45 | 44,700 | — | — |
| 1997-06-05 | $14.75 | $19.45 | 36,900 | — | — |
| 1997-06-04 | $14.88 | $19.61 | 18,000 | — | — |
| 1997-06-03 | $15.00 | $19.67 | 62,000 | — | — |
| 1997-06-02 | $14.88 | $19.51 | 32,900 | — | — |
| 1997-05-30 | $14.88 | $19.51 | 13,300 | — | — |
| 1997-05-29 | $14.88 | $19.51 | 35,600 | — | — |
| 1997-05-28 | $14.75 | $19.34 | 15,500 | — | — |
| 1997-05-27 | $14.75 | $19.34 | 22,600 | — | — |
| 1997-05-23 | $14.88 | $19.51 | 12,100 | — | — |
| 1997-05-22 | $14.75 | $19.34 | 55,900 | — | — |
| 1997-05-21 | $14.75 | $19.34 | 34,800 | — | — |
| 1997-05-20 | $14.88 | $19.51 | 51,300 | — | — |
| 1997-05-19 | $14.75 | $19.34 | 36,500 | — | — |
| 1997-05-16 | $14.75 | $19.34 | 42,600 | — | — |
| 1997-05-15 | $14.63 | $19.18 | 33,100 | — | — |
| 1997-05-14 | $14.63 | $19.18 | 35,800 | — | — |
| 1997-05-13 | $14.75 | $19.34 | 48,200 | — | — |
| 1997-05-12 | $14.63 | $19.18 | 29,300 | — | — |
| 1997-05-09 | $14.75 | $19.34 | 25,800 | — | — |
| 1997-05-08 | $14.75 | $19.34 | 35,200 | — | — |
| 1997-05-07 | $14.63 | $19.18 | 23,000 | — | — |
| 1997-05-06 | $14.75 | $19.23 | 68,700 | — | — |
| 1997-05-05 | $14.63 | $19.07 | 32,900 | — | — |
| 1997-05-02 | $14.63 | $19.07 | 78,600 | — | — |
| 1997-05-01 | $14.63 | $19.07 | 24,800 | — | — |
| 1997-04-30 | $14.50 | $18.91 | 32,800 | — | — |
| 1997-04-29 | $14.50 | $18.91 | 56,900 | — | — |
| 1997-04-28 | $14.50 | $18.91 | 16,000 | — | — |
| 1997-04-25 | $14.50 | $18.91 | 33,700 | — | — |
| 1997-04-24 | $14.50 | $18.91 | 29,200 | — | — |
| 1997-04-23 | $14.63 | $19.07 | 23,500 | — | — |
| 1997-04-22 | $14.50 | $18.91 | 19,100 | — | — |
| 1997-04-21 | $14.38 | $18.75 | 34,100 | — | — |
| 1997-04-18 | $14.38 | $18.75 | 29,700 | — | — |
| 1997-04-17 | $14.50 | $18.91 | 63,500 | — | — |
| 1997-04-16 | $14.50 | $18.91 | 59,400 | — | — |
| 1997-04-15 | $14.50 | $18.91 | 85,200 | — | — |
| 1997-04-14 | $14.25 | $18.58 | 25,200 | — | — |
| 1997-04-11 | $14.38 | $18.75 | 56,500 | — | — |
| 1997-04-10 | $14.38 | $18.75 | 21,400 | — | — |
| 1997-04-09 | $14.38 | $18.75 | 25,300 | — | — |
| 1997-04-08 | $14.38 | $18.75 | 65,000 | — | — |
| 1997-04-07 | $14.25 | $18.58 | 73,200 | — | — |
| 1997-04-04 | $14.25 | $18.58 | 36,500 | — | — |
| 1997-04-03 | $14.25 | $18.58 | 77,000 | — | — |
| 1997-04-02 | $14.38 | $18.75 | 39,800 | — | — |
| 1997-04-01 | $14.50 | $18.80 | 85,200 | — | — |
| 1997-03-31 | $14.50 | $18.80 | 28,500 | — | — |
| 1997-03-27 | $14.75 | $19.13 | 87,800 | — | — |
| 1997-03-26 | $14.75 | $19.13 | 20,000 | — | — |
| 1997-03-25 | $14.63 | $18.96 | 20,100 | — | — |
| 1997-03-24 | $14.63 | $18.96 | 27,800 | — | — |
| 1997-03-21 | $14.63 | $18.96 | 48,900 | — | — |
| 1997-03-20 | $14.63 | $18.96 | 56,400 | — | — |
| 1997-03-19 | $14.63 | $18.96 | 64,800 | — | — |
| 1997-03-18 | $14.75 | $19.13 | 66,200 | — | — |
| 1997-03-17 | $14.63 | $18.96 | 44,300 | — | — |
| 1997-03-14 | $14.75 | $19.13 | 52,700 | — | — |
| 1997-03-13 | $14.75 | $19.13 | 34,200 | — | — |
| 1997-03-12 | $14.63 | $18.96 | 17,900 | — | — |
| 1997-03-11 | $14.75 | $19.13 | 21,400 | — | — |
| 1997-03-10 | $14.75 | $19.13 | 35,700 | — | — |
| 1997-03-07 | $14.63 | $18.96 | 64,000 | — | — |
| 1997-03-06 | $14.75 | $19.13 | 31,200 | — | — |
| 1997-03-05 | $14.75 | $19.13 | 117,100 | — | — |
| 1997-03-04 | $14.63 | $18.86 | 47,700 | — | — |
| 1997-03-03 | $14.63 | $18.86 | 41,400 | — | — |
| 1997-02-28 | $14.63 | $18.86 | 23,700 | — | — |
| 1997-02-27 | $14.88 | $19.18 | 24,200 | — | — |
| 1997-02-26 | $14.88 | $19.18 | 59,100 | — | — |
| 1997-02-25 | $14.75 | $19.02 | 55,000 | — | — |
| 1997-02-24 | $14.88 | $19.18 | 49,100 | — | — |
| 1997-02-21 | $14.88 | $19.18 | 65,800 | — | — |
| 1997-02-20 | $14.75 | $19.02 | 63,400 | — | — |
| 1997-02-19 | $14.63 | $18.86 | 59,400 | — | — |
| 1997-02-18 | $14.63 | $18.86 | 52,900 | — | — |
| 1997-02-14 | $14.75 | $19.02 | 53,400 | — | — |
| 1997-02-13 | $14.75 | $19.02 | 28,200 | — | — |
| 1997-02-12 | $14.50 | $18.70 | 41,000 | — | — |
| 1997-02-11 | $14.50 | $18.70 | 24,800 | — | — |
| 1997-02-10 | $14.50 | $18.70 | 18,600 | — | — |
| 1997-02-07 | $14.50 | $18.70 | 91,400 | — | — |
| 1997-02-06 | $14.63 | $18.86 | 63,100 | — | — |
| 1997-02-05 | $14.50 | $18.70 | 21,600 | — | — |
| 1997-02-04 | $14.75 | $18.91 | 29,000 | — | — |
| 1997-02-03 | $14.63 | $18.75 | 18,900 | — | — |
| 1997-01-31 | $14.63 | $18.75 | 21,000 | — | — |
| 1997-01-30 | $14.63 | $18.75 | 21,500 | — | — |
| 1997-01-29 | $14.63 | $18.75 | 22,800 | — | — |
| 1997-01-28 | $14.75 | $18.91 | 35,000 | — | — |
| 1997-01-27 | $14.50 | $18.59 | 29,300 | — | — |
| 1997-01-24 | $14.63 | $18.75 | 77,700 | — | — |
| 1997-01-23 | $14.50 | $18.59 | 71,000 | — | — |
| 1997-01-22 | $14.50 | $18.59 | 71,200 | — | — |
| 1997-01-21 | $14.50 | $18.59 | 57,500 | — | — |
| 1997-01-20 | $14.50 | $18.59 | 18,600 | — | — |
| 1997-01-17 | $14.63 | $18.75 | 20,900 | — | — |
| 1997-01-16 | $14.50 | $18.59 | 50,500 | — | — |
| 1997-01-15 | $14.50 | $18.59 | 14,300 | — | — |
| 1997-01-14 | $14.50 | $18.59 | 59,500 | — | — |
| 1997-01-13 | $14.38 | $18.43 | 40,200 | — | — |
| 1997-01-10 | $14.38 | $18.43 | 20,400 | — | — |
| 1997-01-09 | $14.50 | $18.59 | 48,100 | — | — |
| 1997-01-08 | $14.25 | $18.27 | 16,400 | — | — |
| 1997-01-07 | $14.38 | $18.33 | 25,400 | — | — |
| 1997-01-06 | $14.25 | $18.17 | 33,700 | — | — |
| 1997-01-03 | $14.38 | $18.33 | 18,400 | — | — |
| 1997-01-02 | $14.25 | $18.17 | 47,900 | — | — |