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
- 1992-05-19 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 | $17.03 | $17.03 | 738,400 | — | — |
| 1997-12-30 | $16.59 | $16.59 | 898,400 | — | — |
| 1997-12-29 | $16.00 | $16.00 | 270,000 | — | — |
| 1997-12-26 | $15.95 | $15.95 | 210,800 | — | — |
| 1997-12-24 | $15.92 | $15.92 | 456,400 | — | — |
| 1997-12-23 | $16.53 | $16.53 | 1,368,000 | — | — |
| 1997-12-22 | $15.94 | $15.94 | 1,053,600 | — | — |
| 1997-12-19 | $16.11 | $16.11 | 983,600 | — | — |
| 1997-12-18 | $16.17 | $16.17 | 1,224,800 | — | — |
| 1997-12-17 | $16.25 | $16.25 | 3,026,400 | — | — |
| 1997-12-16 | $16.81 | $16.81 | 837,200 | — | — |
| 1997-12-15 | $17.20 | $17.20 | 829,600 | — | — |
| 1997-12-12 | $17.13 | $17.13 | 508,400 | — | — |
| 1997-12-11 | $17.50 | $17.50 | 1,181,200 | — | — |
| 1997-12-10 | $17.94 | $17.94 | 994,800 | — | — |
| 1997-12-09 | $18.48 | $18.48 | 794,000 | — | — |
| 1997-12-08 | $18.48 | $18.48 | 511,600 | — | — |
| 1997-12-05 | $18.36 | $18.36 | 509,600 | — | — |
| 1997-12-04 | $18.22 | $18.22 | 916,800 | — | — |
| 1997-12-03 | $18.63 | $18.63 | 379,600 | — | — |
| 1997-12-02 | $18.50 | $18.50 | 1,420,800 | — | — |
| 1997-12-01 | $18.20 | $18.20 | 696,800 | — | — |
| 1997-11-28 | $18.09 | $18.09 | 294,400 | — | — |
| 1997-11-26 | $18.19 | $18.19 | 273,200 | — | — |
| 1997-11-25 | $18.27 | $18.27 | 948,800 | — | — |
| 1997-11-24 | $18.27 | $18.27 | 422,000 | — | — |
| 1997-11-21 | $18.34 | $18.34 | 518,800 | — | — |
| 1997-11-20 | $18.19 | $18.19 | 856,400 | — | — |
| 1997-11-19 | $18.42 | $18.42 | 770,400 | — | — |
| 1997-11-18 | $18.05 | $18.05 | 606,000 | — | — |
| 1997-11-17 | $17.72 | $17.72 | 636,400 | — | — |
| 1997-11-14 | $17.50 | $17.50 | 458,800 | — | — |
| 1997-11-13 | $17.08 | $17.08 | 558,000 | — | — |
| 1997-11-12 | $16.86 | $16.86 | 187,200 | — | — |
| 1997-11-11 | $17.33 | $17.33 | 405,600 | — | — |
| 1997-11-10 | $17.11 | $17.11 | 374,800 | — | — |
| 1997-11-07 | $17.13 | $17.13 | 492,000 | — | — |
| 1997-11-06 | $17.36 | $17.36 | 742,000 | — | — |
| 1997-11-05 | $17.19 | $17.19 | 580,800 | — | — |
| 1997-11-04 | $17.19 | $17.19 | 669,200 | — | — |
| 1997-11-03 | $16.86 | $16.86 | 534,000 | — | — |
| 1997-10-31 | $16.78 | $16.78 | 1,246,400 | — | — |
| 1997-10-30 | $16.31 | $16.31 | 725,200 | — | — |
| 1997-10-29 | $16.14 | $16.14 | 866,800 | — | — |
| 1997-10-28 | $15.50 | $15.50 | 1,686,000 | — | — |
| 1997-10-27 | $15.50 | $15.50 | 810,400 | — | — |
| 1997-10-24 | $16.41 | $16.41 | 488,800 | — | — |
| 1997-10-23 | $16.31 | $16.31 | 1,081,600 | — | — |
| 1997-10-22 | $16.50 | $16.50 | 1,004,000 | — | — |
| 1997-10-21 | $16.70 | $16.70 | 620,000 | — | — |
| 1997-10-20 | $16.09 | $16.09 | 256,400 | — | — |
| 1997-10-17 | $16.13 | $16.13 | 404,800 | — | — |
| 1997-10-16 | $16.14 | $16.14 | 924,000 | — | — |
| 1997-10-15 | $16.17 | $16.17 | 417,600 | — | — |
| 1997-10-14 | $16.55 | $16.55 | 1,497,600 | — | — |
| 1997-10-13 | $17.03 | $17.03 | 302,400 | — | — |
| 1997-10-10 | $16.72 | $16.72 | 766,800 | — | — |
| 1997-10-09 | $16.67 | $16.67 | 1,027,600 | — | — |
| 1997-10-08 | $16.75 | $16.75 | 1,815,600 | — | — |
| 1997-10-07 | $16.50 | $16.50 | 1,431,200 | — | — |
| 1997-10-06 | $16.59 | $16.59 | 759,600 | — | — |
| 1997-10-03 | $16.86 | $16.86 | 1,846,800 | — | — |
| 1997-10-02 | $16.44 | $16.44 | 2,285,600 | — | — |
| 1997-10-01 | $17.13 | $17.13 | 1,260,800 | — | — |
| 1997-09-30 | $17.75 | $17.75 | 908,400 | — | — |
| 1997-09-29 | $17.55 | $17.55 | 536,400 | — | — |
| 1997-09-26 | $17.63 | $17.63 | 501,600 | — | — |
| 1997-09-25 | $17.14 | $17.14 | 753,200 | — | — |
| 1997-09-24 | $17.55 | $17.55 | 706,800 | — | — |
| 1997-09-23 | $17.59 | $17.59 | 936,000 | — | — |
| 1997-09-22 | $17.98 | $17.98 | 607,200 | — | — |
| 1997-09-19 | $18.22 | $18.22 | 1,758,800 | — | — |
| 1997-09-18 | $18.53 | $18.53 | 733,200 | — | — |
| 1997-09-17 | $18.45 | $18.45 | 522,800 | — | — |
| 1997-09-16 | $18.63 | $18.63 | 2,598,400 | — | — |
| 1997-09-15 | $18.67 | $18.67 | 2,022,000 | — | — |
| 1997-09-12 | $17.95 | $17.95 | 1,465,200 | — | — |
| 1997-09-11 | $17.39 | $17.39 | 593,200 | — | — |
| 1997-09-10 | $17.45 | $17.45 | 336,800 | — | — |
| 1997-09-09 | $17.56 | $17.56 | 463,200 | — | — |
| 1997-09-08 | $17.56 | $17.56 | 2,641,600 | — | — |
| 1997-09-05 | $17.66 | $17.66 | 1,490,800 | — | — |
| 1997-09-04 | $17.75 | $17.75 | 2,388,000 | — | — |
| 1997-09-03 | $17.08 | $17.08 | 719,600 | — | — |
| 1997-09-02 | $17.03 | $17.03 | 1,135,600 | — | — |
| 1997-08-29 | $17.23 | $17.23 | 1,061,200 | — | — |
| 1997-08-28 | $17.00 | $17.00 | 620,800 | — | — |
| 1997-08-27 | $16.75 | $16.75 | 1,056,000 | — | — |
| 1997-08-26 | $16.50 | $16.50 | 1,016,800 | — | — |
| 1997-08-25 | $16.41 | $16.41 | 864,400 | — | — |
| 1997-08-22 | $16.28 | $16.28 | 1,348,400 | — | — |
| 1997-08-21 | $16.34 | $16.34 | 1,306,400 | — | — |
| 1997-08-20 | $16.22 | $16.22 | 1,154,400 | — | — |
| 1997-08-19 | $16.25 | $16.25 | 1,722,800 | — | — |
| 1997-08-18 | $16.23 | $16.23 | 1,376,400 | — | — |
| 1997-08-15 | $15.95 | $15.95 | 8,481,600 | — | — |
| 1997-08-14 | $15.95 | $15.95 | 483,200 | — | — |
| 1997-08-13 | $15.91 | $15.91 | 1,260,400 | — | — |
| 1997-08-12 | $15.95 | $15.95 | 749,600 | — | — |
| 1997-08-11 | $15.66 | $15.66 | 1,036,800 | — | — |
| 1997-08-08 | $15.77 | $15.77 | 788,800 | — | — |
| 1997-08-07 | $15.89 | $15.89 | 1,906,000 | — | — |
| 1997-08-06 | $15.59 | $15.59 | 598,400 | — | — |
| 1997-08-05 | $15.42 | $15.42 | 349,600 | — | — |
| 1997-08-04 | $15.33 | $15.33 | 394,000 | — | — |
| 1997-08-01 | $15.44 | $15.44 | 263,200 | — | — |
| 1997-07-31 | $15.75 | $15.75 | 932,400 | — | — |
| 1997-07-30 | $15.50 | $15.50 | 1,789,600 | — | — |
| 1997-07-29 | $15.47 | $15.47 | 614,000 | — | — |
| 1997-07-28 | $15.28 | $15.28 | 513,600 | — | — |
| 1997-07-25 | $15.72 | $15.72 | 462,000 | — | — |
| 1997-07-24 | $15.38 | $15.38 | 556,400 | — | — |
| 1997-07-23 | $15.42 | $15.42 | 607,600 | — | — |
| 1997-07-22 | $14.69 | $14.69 | 627,600 | — | — |
| 1997-07-21 | $14.55 | $14.55 | 280,800 | — | — |
| 1997-07-18 | $14.94 | $14.94 | 496,000 | — | — |
| 1997-07-17 | $14.88 | $14.88 | 625,200 | — | — |
| 1997-07-16 | $15.05 | $15.05 | 672,400 | — | — |
| 1997-07-15 | $14.86 | $14.86 | 1,065,200 | — | — |
| 1997-07-14 | $14.66 | $14.66 | 494,000 | — | — |
| 1997-07-11 | $14.55 | $14.55 | 556,000 | — | — |
| 1997-07-10 | $14.58 | $14.58 | 1,515,200 | — | — |
| 1997-07-09 | $14.05 | $14.05 | 780,400 | — | — |
| 1997-07-08 | $14.25 | $14.25 | 1,282,400 | — | — |
| 1997-07-07 | $14.52 | $14.52 | 694,400 | — | — |
| 1997-07-03 | $14.23 | $14.23 | 667,600 | — | — |
| 1997-07-02 | $14.00 | $14.00 | 774,000 | — | — |
| 1997-07-01 | $14.00 | $14.00 | 597,600 | — | — |
| 1997-06-30 | $13.19 | $13.19 | 765,600 | — | — |
| 1997-06-27 | $13.41 | $13.41 | 530,000 | — | — |
| 1997-06-26 | $13.53 | $13.53 | 450,000 | — | — |
| 1997-06-25 | $13.77 | $13.77 | 634,800 | — | — |
| 1997-06-24 | $13.75 | $13.75 | 418,000 | — | — |
| 1997-06-23 | $13.81 | $13.81 | 456,400 | — | — |
| 1997-06-20 | $13.91 | $13.91 | 988,000 | — | — |
| 1997-06-19 | $13.75 | $13.75 | 983,600 | — | — |
| 1997-06-18 | $13.84 | $13.84 | 754,000 | — | — |
| 1997-06-17 | $14.06 | $14.06 | 641,600 | — | — |
| 1997-06-16 | $14.19 | $14.19 | 460,400 | — | — |
| 1997-06-13 | $14.25 | $14.25 | 317,200 | — | — |
| 1997-06-12 | $14.16 | $14.16 | 653,600 | — | — |
| 1997-06-11 | $14.16 | $14.16 | 1,163,200 | — | — |
| 1997-06-10 | $13.94 | $13.94 | 551,200 | — | — |
| 1997-06-09 | $13.47 | $13.47 | 883,200 | — | — |
| 1997-06-06 | $13.13 | $13.13 | 580,000 | — | — |
| 1997-06-05 | $13.09 | $13.09 | 620,000 | — | — |
| 1997-06-04 | $13.06 | $13.06 | 758,400 | — | — |
| 1997-06-03 | $13.25 | $13.25 | 757,600 | — | — |
| 1997-06-02 | $13.31 | $13.31 | 361,600 | — | — |
| 1997-05-30 | $13.47 | $13.47 | 650,000 | — | — |
| 1997-05-29 | $13.47 | $13.47 | 962,800 | — | — |
| 1997-05-28 | $13.53 | $13.53 | 482,800 | — | — |
| 1997-05-27 | $13.34 | $13.34 | 580,800 | — | — |
| 1997-05-23 | $13.00 | $13.00 | 1,354,400 | — | — |
| 1997-05-22 | $12.69 | $12.69 | 2,058,000 | — | — |
| 1997-05-21 | $12.81 | $12.81 | 1,616,400 | — | — |
| 1997-05-20 | $13.00 | $13.00 | 1,160,800 | — | — |
| 1997-05-19 | $12.56 | $12.56 | 245,600 | — | — |
| 1997-05-16 | $12.63 | $12.63 | 382,800 | — | — |
| 1997-05-15 | $12.78 | $12.78 | 337,200 | — | — |
| 1997-05-14 | $12.75 | $12.75 | 322,000 | — | — |
| 1997-05-13 | $12.69 | $12.69 | 560,000 | — | — |
| 1997-05-12 | $12.63 | $12.63 | 175,600 | — | — |
| 1997-05-09 | $12.56 | $12.56 | 552,800 | — | — |
| 1997-05-08 | $12.56 | $12.56 | 522,000 | — | — |
| 1997-05-07 | $12.50 | $12.50 | 479,200 | — | — |
| 1997-05-06 | $12.75 | $12.75 | 1,578,800 | — | — |
| 1997-05-05 | $12.75 | $12.75 | 766,400 | — | — |
| 1997-05-02 | $12.63 | $12.63 | 2,539,600 | — | — |
| 1997-05-01 | $12.31 | $12.31 | 386,800 | — | — |
| 1997-04-30 | $12.22 | $12.22 | 502,800 | — | — |
| 1997-04-29 | $12.16 | $12.16 | 844,000 | — | — |
| 1997-04-28 | $11.63 | $11.63 | 623,600 | — | — |
| 1997-04-25 | $11.59 | $11.59 | 409,200 | — | — |
| 1997-04-24 | $12.00 | $12.00 | 632,000 | — | — |
| 1997-04-23 | $11.78 | $11.78 | 1,906,000 | — | — |
| 1997-04-22 | $11.88 | $11.88 | 1,964,800 | — | — |
| 1997-04-21 | $12.00 | $12.00 | 797,600 | — | — |
| 1997-04-18 | $12.34 | $12.34 | 462,800 | — | — |
| 1997-04-17 | $12.13 | $12.13 | 890,000 | — | — |
| 1997-04-16 | $12.38 | $12.38 | 2,316,800 | — | — |
| 1997-04-15 | $12.22 | $12.22 | 2,012,000 | — | — |
| 1997-04-14 | $11.81 | $11.81 | 956,000 | — | — |
| 1997-04-11 | $11.19 | $11.19 | 853,200 | — | — |
| 1997-04-10 | $11.44 | $11.44 | 480,000 | — | — |
| 1997-04-09 | $11.50 | $11.50 | 145,600 | — | — |
| 1997-04-08 | $11.56 | $11.56 | 595,600 | — | — |
| 1997-04-07 | $11.53 | $11.53 | 589,200 | — | — |
| 1997-04-04 | $11.34 | $11.34 | 917,200 | — | — |
| 1997-04-03 | $11.00 | $11.00 | 724,800 | — | — |
| 1997-04-02 | $10.91 | $10.91 | 344,800 | — | — |
| 1997-04-01 | $10.88 | $10.88 | 564,000 | — | — |
| 1997-03-31 | $10.59 | $10.59 | 724,800 | — | — |
| 1997-03-27 | $11.03 | $11.03 | 578,000 | — | — |
| 1997-03-26 | $11.16 | $11.16 | 642,400 | — | — |
| 1997-03-25 | $11.09 | $11.09 | 738,400 | — | — |
| 1997-03-24 | $11.09 | $11.09 | 450,400 | — | — |
| 1997-03-21 | $11.25 | $11.25 | 399,600 | — | — |
| 1997-03-20 | $11.25 | $11.25 | 554,400 | — | — |
| 1997-03-19 | $11.06 | $11.06 | 1,234,800 | — | — |
| 1997-03-18 | $11.22 | $11.22 | 423,600 | — | — |
| 1997-03-17 | $11.25 | $11.25 | 427,600 | — | — |
| 1997-03-14 | $11.50 | $11.50 | 491,200 | — | — |
| 1997-03-13 | $11.50 | $11.50 | 1,556,800 | — | — |
| 1997-03-12 | $11.53 | $11.53 | 1,060,800 | — | — |
| 1997-03-11 | $11.75 | $11.75 | 648,800 | — | — |
| 1997-03-10 | $11.63 | $11.63 | 422,400 | — | — |
| 1997-03-07 | $11.66 | $11.66 | 289,600 | — | — |
| 1997-03-06 | $11.81 | $11.81 | 169,200 | — | — |
| 1997-03-05 | $11.81 | $11.81 | 641,200 | — | — |
| 1997-03-04 | $11.63 | $11.63 | 650,000 | — | — |
| 1997-03-03 | $11.47 | $11.47 | 336,400 | — | — |
| 1997-02-28 | $11.50 | $11.50 | 392,000 | — | — |
| 1997-02-27 | $11.50 | $11.50 | 341,200 | — | — |
| 1997-02-26 | $11.31 | $11.31 | 718,000 | — | — |
| 1997-02-25 | $11.50 | $11.50 | 1,014,000 | — | — |
| 1997-02-24 | $11.34 | $11.34 | 693,200 | — | — |
| 1997-02-21 | $11.44 | $11.44 | 564,800 | — | — |
| 1997-02-20 | $11.47 | $11.47 | 250,800 | — | — |
| 1997-02-19 | $11.50 | $11.50 | 626,000 | — | — |
| 1997-02-18 | $11.50 | $11.50 | 607,200 | — | — |
| 1997-02-14 | $11.50 | $11.50 | 956,800 | — | — |
| 1997-02-13 | $11.50 | $11.50 | 1,382,800 | — | — |
| 1997-02-12 | $10.97 | $10.97 | 1,057,200 | — | — |
| 1997-02-11 | $10.88 | $10.88 | 1,466,800 | — | — |
| 1997-02-10 | $10.88 | $10.88 | 760,400 | — | — |
| 1997-02-07 | $10.50 | $10.50 | 1,684,400 | — | — |
| 1997-02-06 | $10.50 | $10.50 | 1,739,600 | — | — |
| 1997-02-05 | $9.97 | $9.97 | 361,200 | — | — |
| 1997-02-04 | $9.88 | $9.88 | 73,200 | — | — |
| 1997-02-03 | $9.81 | $9.81 | 260,800 | — | — |
| 1997-01-31 | $9.72 | $9.72 | 531,200 | — | — |
| 1997-01-30 | $9.91 | $9.91 | 236,400 | — | — |
| 1997-01-29 | $9.91 | $9.91 | 464,000 | — | — |
| 1997-01-28 | $9.91 | $9.91 | 389,600 | — | — |
| 1997-01-27 | $9.94 | $9.94 | 502,000 | — | — |
| 1997-01-24 | $9.78 | $9.78 | 214,800 | — | — |
| 1997-01-23 | $9.63 | $9.63 | 483,200 | — | — |
| 1997-01-22 | $9.78 | $9.78 | 445,200 | — | — |
| 1997-01-21 | $9.81 | $9.81 | 415,200 | — | — |
| 1997-01-20 | $9.72 | $9.72 | 155,600 | — | — |
| 1997-01-17 | $10.00 | $10.00 | 344,800 | — | — |
| 1997-01-16 | $9.88 | $9.88 | 390,400 | — | — |
| 1997-01-15 | $9.69 | $9.69 | 470,000 | — | — |
| 1997-01-14 | $9.78 | $9.78 | 578,400 | — | — |
| 1997-01-13 | $9.34 | $9.34 | 683,200 | — | — |
| 1997-01-10 | $9.50 | $9.50 | 858,800 | — | — |
| 1997-01-09 | $9.38 | $9.38 | 1,283,600 | — | — |
| 1997-01-08 | $9.13 | $9.13 | 1,207,600 | — | — |
| 1997-01-07 | $9.28 | $9.28 | 1,932,400 | — | — |
| 1997-01-06 | $9.31 | $9.31 | 347,200 | — | — |
| 1997-01-03 | $9.47 | $9.47 | 1,400,800 | — | — |
| 1997-01-02 | $9.41 | $9.41 | 893,600 | — | — |