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
- 1992-08-18 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 | $18.86 | $29.66 | 42,790 | — | — |
| 1997-12-30 | $18.98 | $29.84 | 31,130 | — | — |
| 1997-12-29 | $18.75 | $29.48 | 32,120 | — | — |
| 1997-12-26 | $18.86 | $29.66 | 18,260 | — | — |
| 1997-12-24 | $18.52 | $29.12 | 180,840 | — | — |
| 1997-12-23 | $18.75 | $29.48 | 45,980 | — | — |
| 1997-12-22 | $18.86 | $29.66 | 25,960 | — | — |
| 1997-12-19 | $18.98 | $29.84 | 32,010 | — | — |
| 1997-12-18 | $18.86 | $29.66 | 24,420 | — | — |
| 1997-12-17 | $18.81 | $29.57 | 436,590 | — | — |
| 1997-12-16 | $18.98 | $29.84 | 42,570 | — | — |
| 1997-12-15 | $19.09 | $30.01 | 145,640 | — | — |
| 1997-12-12 | $18.69 | $29.39 | 18,260 | — | — |
| 1997-12-11 | $18.92 | $29.75 | 41,690 | — | — |
| 1997-12-10 | $19.26 | $29.76 | 42,020 | — | — |
| 1997-12-09 | $19.38 | $29.94 | 49,720 | — | — |
| 1997-12-08 | $19.20 | $29.67 | 113,190 | — | — |
| 1997-12-05 | $19.26 | $29.76 | 23,870 | — | — |
| 1997-12-04 | $19.49 | $30.11 | 31,350 | — | — |
| 1997-12-03 | $18.69 | $28.88 | 45,870 | — | — |
| 1997-12-02 | $18.64 | $28.79 | 63,140 | — | — |
| 1997-12-01 | $18.64 | $28.79 | 102,630 | — | — |
| 1997-11-28 | $18.58 | $28.71 | 23,980 | — | — |
| 1997-11-26 | $18.69 | $28.88 | 255,860 | — | — |
| 1997-11-25 | $18.64 | $28.79 | 155,320 | — | — |
| 1997-11-24 | $18.52 | $28.62 | 53,460 | — | — |
| 1997-11-21 | $18.47 | $28.53 | 56,540 | — | — |
| 1997-11-20 | $18.07 | $27.92 | 223,190 | — | — |
| 1997-11-19 | $17.84 | $27.57 | 34,320 | — | — |
| 1997-11-18 | $17.90 | $27.65 | 22,550 | — | — |
| 1997-11-17 | $17.95 | $27.74 | 49,940 | — | — |
| 1997-11-14 | $17.90 | $27.65 | 57,530 | — | — |
| 1997-11-13 | $17.90 | $27.65 | 37,400 | — | — |
| 1997-11-12 | $17.95 | $27.74 | 32,890 | — | — |
| 1997-11-11 | $18.18 | $28.09 | 23,100 | — | — |
| 1997-11-10 | $18.13 | $28.00 | 39,380 | — | — |
| 1997-11-07 | $17.95 | $27.74 | 34,430 | — | — |
| 1997-11-06 | $18.18 | $28.09 | 43,780 | — | — |
| 1997-11-05 | $18.35 | $28.36 | 51,700 | — | — |
| 1997-11-04 | $18.24 | $28.18 | 58,300 | — | — |
| 1997-11-03 | $18.35 | $28.36 | 60,280 | — | — |
| 1997-10-31 | $18.41 | $28.44 | 29,590 | — | — |
| 1997-10-30 | $18.64 | $28.79 | 21,450 | — | — |
| 1997-10-29 | $18.75 | $28.97 | 51,150 | — | — |
| 1997-10-28 | $17.95 | $27.74 | 95,700 | — | — |
| 1997-10-27 | $17.84 | $27.57 | 23,650 | — | — |
| 1997-10-24 | $18.30 | $28.27 | 52,360 | — | — |
| 1997-10-23 | $18.35 | $28.36 | 23,980 | — | — |
| 1997-10-22 | $18.41 | $28.44 | 22,110 | — | — |
| 1997-10-21 | $18.69 | $28.88 | 25,630 | — | — |
| 1997-10-20 | $18.64 | $28.79 | 95,370 | — | — |
| 1997-10-17 | $18.18 | $28.09 | 93,500 | — | — |
| 1997-10-16 | $18.35 | $28.36 | 68,970 | — | — |
| 1997-10-15 | $18.18 | $28.09 | 77,550 | — | — |
| 1997-10-14 | $17.73 | $27.39 | 51,700 | — | — |
| 1997-10-13 | $17.73 | $27.39 | 139,040 | — | — |
| 1997-10-10 | $17.39 | $26.86 | 51,810 | — | — |
| 1997-10-09 | $17.33 | $26.78 | 41,580 | — | — |
| 1997-10-08 | $17.33 | $26.78 | 54,780 | — | — |
| 1997-10-07 | $17.16 | $26.51 | 84,040 | — | — |
| 1997-10-06 | $17.27 | $26.69 | 41,140 | — | — |
| 1997-10-03 | $17.27 | $26.69 | 88,220 | — | — |
| 1997-10-02 | $17.27 | $26.69 | 29,920 | — | — |
| 1997-10-01 | $17.22 | $26.60 | 62,260 | — | — |
| 1997-09-30 | $17.27 | $26.69 | 89,100 | — | — |
| 1997-09-29 | $17.05 | $26.34 | 38,060 | — | — |
| 1997-09-26 | $17.16 | $26.51 | 65,450 | — | — |
| 1997-09-25 | $17.10 | $26.42 | 36,850 | — | — |
| 1997-09-24 | $17.10 | $26.42 | 91,190 | — | — |
| 1997-09-23 | $17.10 | $26.42 | 137,390 | — | — |
| 1997-09-22 | $16.99 | $26.25 | 47,960 | — | — |
| 1997-09-19 | $16.93 | $26.16 | 103,070 | — | — |
| 1997-09-18 | $17.10 | $26.42 | 41,580 | — | — |
| 1997-09-17 | $17.22 | $26.60 | 23,540 | — | — |
| 1997-09-16 | $17.16 | $26.51 | 86,020 | — | — |
| 1997-09-15 | $17.05 | $26.34 | 1,286,560 | — | — |
| 1997-09-12 | $17.05 | $26.34 | 31,350 | — | — |
| 1997-09-11 | $17.05 | $26.34 | 64,350 | — | — |
| 1997-09-10 | $17.39 | $26.35 | 190,630 | — | — |
| 1997-09-09 | $17.33 | $26.26 | 71,830 | — | — |
| 1997-09-08 | $17.27 | $26.18 | 125,620 | — | — |
| 1997-09-05 | $17.16 | $26.01 | 54,230 | — | — |
| 1997-09-04 | $17.22 | $26.09 | 75,900 | — | — |
| 1997-09-03 | $17.22 | $26.09 | 19,690 | — | — |
| 1997-09-02 | $17.22 | $26.09 | 55,550 | — | — |
| 1997-08-29 | $17.16 | $26.01 | 50,710 | — | — |
| 1997-08-28 | $17.05 | $25.83 | 38,170 | — | — |
| 1997-08-27 | $16.99 | $25.75 | 66,660 | — | — |
| 1997-08-26 | $16.88 | $25.58 | 57,640 | — | — |
| 1997-08-25 | $16.76 | $25.40 | 98,670 | — | — |
| 1997-08-22 | $16.88 | $25.58 | 36,520 | — | — |
| 1997-08-21 | $16.93 | $25.66 | 30,690 | — | — |
| 1997-08-20 | $16.99 | $25.75 | 101,640 | — | — |
| 1997-08-19 | $16.99 | $25.75 | 45,320 | — | — |
| 1997-08-18 | $17.05 | $25.83 | 31,240 | — | — |
| 1997-08-15 | $16.93 | $25.66 | 29,150 | — | — |
| 1997-08-14 | $16.99 | $25.75 | 41,030 | — | — |
| 1997-08-13 | $17.05 | $25.83 | 57,970 | — | — |
| 1997-08-12 | $17.05 | $25.83 | 29,370 | — | — |
| 1997-08-11 | $17.05 | $25.83 | 35,530 | — | — |
| 1997-08-08 | $17.05 | $25.83 | 50,710 | — | — |
| 1997-08-07 | $17.22 | $26.09 | 38,610 | — | — |
| 1997-08-06 | $17.27 | $26.18 | 53,790 | — | — |
| 1997-08-05 | $17.05 | $25.83 | 42,570 | — | — |
| 1997-08-04 | $17.05 | $25.83 | 64,570 | — | — |
| 1997-08-01 | $17.16 | $26.01 | 46,200 | — | — |
| 1997-07-31 | $17.16 | $26.01 | 40,370 | — | — |
| 1997-07-30 | $17.16 | $26.01 | 24,530 | — | — |
| 1997-07-29 | $17.16 | $26.01 | 44,770 | — | — |
| 1997-07-28 | $17.27 | $26.18 | 45,210 | — | — |
| 1997-07-25 | $17.33 | $26.26 | 36,960 | — | — |
| 1997-07-24 | $17.39 | $26.35 | 44,110 | — | — |
| 1997-07-23 | $17.33 | $26.26 | 117,040 | — | — |
| 1997-07-22 | $16.93 | $25.66 | 88,770 | — | — |
| 1997-07-21 | $16.82 | $25.49 | 36,740 | — | — |
| 1997-07-18 | $16.65 | $25.23 | 87,340 | — | — |
| 1997-07-17 | $16.42 | $24.89 | 198,550 | — | — |
| 1997-07-16 | $16.48 | $24.97 | 136,730 | — | — |
| 1997-07-15 | $16.48 | $24.97 | 106,700 | — | — |
| 1997-07-14 | $16.59 | $25.15 | 97,570 | — | — |
| 1997-07-11 | $16.76 | $25.40 | 115,390 | — | — |
| 1997-07-10 | $16.99 | $25.75 | 135,850 | — | — |
| 1997-07-09 | $16.65 | $25.23 | 66,110 | — | — |
| 1997-07-08 | $16.59 | $25.15 | 90,640 | — | — |
| 1997-07-07 | $16.93 | $25.66 | 63,580 | — | — |
| 1997-07-03 | $16.82 | $25.49 | 52,910 | — | — |
| 1997-07-02 | $16.93 | $25.66 | 97,240 | — | — |
| 1997-07-01 | $16.76 | $25.40 | 131,780 | — | — |
| 1997-06-30 | $16.48 | $24.97 | 89,540 | — | — |
| 1997-06-27 | $16.31 | $24.71 | 108,130 | — | — |
| 1997-06-26 | $16.19 | $24.54 | 65,010 | — | — |
| 1997-06-25 | $16.25 | $24.63 | 98,560 | — | — |
| 1997-06-24 | $16.36 | $24.80 | 50,160 | — | — |
| 1997-06-23 | $16.25 | $24.63 | 62,590 | — | — |
| 1997-06-20 | $16.25 | $24.63 | 70,180 | — | — |
| 1997-06-19 | $16.25 | $24.63 | 66,880 | — | — |
| 1997-06-18 | $16.36 | $24.80 | 77,000 | — | — |
| 1997-06-17 | $16.36 | $24.80 | 66,000 | — | — |
| 1997-06-16 | $16.25 | $24.63 | 51,260 | — | — |
| 1997-06-13 | $16.14 | $24.46 | 97,570 | — | — |
| 1997-06-12 | $16.14 | $24.46 | 206,910 | — | — |
| 1997-06-11 | $16.25 | $24.63 | 61,820 | — | — |
| 1997-06-10 | $16.36 | $24.30 | 73,810 | — | — |
| 1997-06-09 | $16.25 | $24.13 | 47,630 | — | — |
| 1997-06-06 | $16.14 | $23.96 | 83,820 | — | — |
| 1997-06-05 | $16.25 | $24.13 | 37,070 | — | — |
| 1997-06-04 | $16.25 | $24.13 | 85,580 | — | — |
| 1997-06-03 | $16.14 | $23.96 | 141,020 | — | — |
| 1997-06-02 | $15.91 | $23.62 | 94,930 | — | — |
| 1997-05-30 | $16.14 | $23.96 | 67,760 | — | — |
| 1997-05-29 | $16.02 | $23.79 | 29,260 | — | — |
| 1997-05-28 | $16.14 | $23.96 | 74,030 | — | — |
| 1997-05-27 | $16.25 | $24.13 | 57,640 | — | — |
| 1997-05-23 | $16.25 | $24.13 | 56,760 | — | — |
| 1997-05-22 | $16.25 | $24.13 | 62,480 | — | — |
| 1997-05-21 | $16.36 | $24.30 | 62,810 | — | — |
| 1997-05-20 | $16.59 | $24.64 | 95,260 | — | — |
| 1997-05-19 | $16.14 | $23.96 | 111,210 | — | — |
| 1997-05-16 | $16.14 | $23.96 | 28,710 | — | — |
| 1997-05-15 | $16.25 | $24.13 | 81,290 | — | — |
| 1997-05-14 | $16.02 | $23.79 | 60,500 | — | — |
| 1997-05-13 | $16.02 | $23.79 | 75,240 | — | — |
| 1997-05-12 | $15.91 | $23.62 | 82,170 | — | — |
| 1997-05-09 | $16.02 | $23.79 | 143,660 | — | — |
| 1997-05-08 | $15.80 | $23.45 | 130,020 | — | — |
| 1997-05-07 | $15.57 | $23.12 | 83,270 | — | — |
| 1997-05-06 | $15.68 | $23.29 | 77,550 | — | — |
| 1997-05-05 | $15.45 | $22.95 | 110,220 | — | — |
| 1997-05-02 | $15.57 | $23.12 | 219,780 | — | — |
| 1997-05-01 | $15.23 | $22.61 | 62,700 | — | — |
| 1997-04-30 | $15.23 | $22.61 | 58,080 | — | — |
| 1997-04-29 | $15.57 | $23.12 | 29,590 | — | — |
| 1997-04-28 | $15.45 | $22.95 | 62,480 | — | — |
| 1997-04-25 | $15.57 | $23.12 | 68,200 | — | — |
| 1997-04-24 | $15.80 | $23.45 | 31,460 | — | — |
| 1997-04-23 | $15.91 | $23.62 | 13,970 | — | — |
| 1997-04-22 | $15.91 | $23.62 | 34,430 | — | — |
| 1997-04-21 | $15.91 | $23.62 | 32,450 | — | — |
| 1997-04-18 | $15.91 | $23.62 | 38,280 | — | — |
| 1997-04-17 | $15.80 | $23.45 | 27,500 | — | — |
| 1997-04-16 | $15.68 | $23.29 | 28,490 | — | — |
| 1997-04-15 | $15.57 | $23.12 | 55,990 | — | — |
| 1997-04-14 | $15.68 | $23.29 | 140,250 | — | — |
| 1997-04-11 | $15.45 | $22.95 | 40,150 | — | — |
| 1997-04-10 | $15.57 | $23.12 | 66,880 | — | — |
| 1997-04-09 | $15.45 | $22.95 | 36,960 | — | — |
| 1997-04-08 | $15.34 | $22.78 | 24,090 | — | — |
| 1997-04-07 | $15.34 | $22.78 | 71,720 | — | — |
| 1997-04-04 | $15.34 | $22.78 | 47,080 | — | — |
| 1997-04-03 | $15.23 | $22.61 | 38,610 | — | — |
| 1997-04-02 | $15.34 | $22.78 | 56,430 | — | — |
| 1997-04-01 | $14.89 | $22.10 | 90,530 | — | — |
| 1997-03-31 | $15.11 | $22.44 | 67,430 | — | — |
| 1997-03-27 | $15.45 | $22.95 | 40,150 | — | — |
| 1997-03-26 | $15.34 | $22.78 | 69,960 | — | — |
| 1997-03-25 | $15.45 | $22.49 | 99,990 | — | — |
| 1997-03-24 | $15.57 | $22.65 | 68,420 | — | — |
| 1997-03-21 | $15.57 | $22.65 | 64,460 | — | — |
| 1997-03-20 | $15.68 | $22.82 | 58,080 | — | — |
| 1997-03-19 | $15.80 | $22.98 | 39,930 | — | — |
| 1997-03-18 | $15.68 | $22.82 | 31,680 | — | — |
| 1997-03-17 | $15.80 | $22.98 | 34,210 | — | — |
| 1997-03-14 | $15.80 | $22.98 | 55,330 | — | — |
| 1997-03-13 | $15.91 | $23.15 | 84,150 | — | — |
| 1997-03-12 | $16.14 | $23.48 | 67,320 | — | — |
| 1997-03-11 | $16.14 | $23.48 | 107,470 | — | — |
| 1997-03-10 | $16.14 | $23.48 | 107,800 | — | — |
| 1997-03-07 | $16.14 | $23.48 | 56,100 | — | — |
| 1997-03-06 | $16.14 | $23.48 | 63,690 | — | — |
| 1997-03-05 | $16.14 | $23.48 | 31,680 | — | — |
| 1997-03-04 | $16.02 | $23.32 | 118,470 | — | — |
| 1997-03-03 | $16.02 | $23.32 | 62,370 | — | — |
| 1997-02-28 | $16.02 | $23.32 | 50,160 | — | — |
| 1997-02-27 | $16.02 | $23.32 | 122,320 | — | — |
| 1997-02-26 | $16.14 | $23.48 | 54,340 | — | — |
| 1997-02-25 | $16.25 | $23.65 | 100,650 | — | — |
| 1997-02-24 | $16.25 | $23.65 | 107,470 | — | — |
| 1997-02-21 | $16.36 | $23.81 | 36,740 | — | — |
| 1997-02-20 | $16.48 | $23.98 | 44,220 | — | — |
| 1997-02-19 | $16.36 | $23.81 | 38,060 | — | — |
| 1997-02-18 | $16.48 | $23.98 | 36,300 | — | — |
| 1997-02-14 | $16.48 | $23.98 | 31,020 | — | — |
| 1997-02-13 | $16.36 | $23.81 | 28,380 | — | — |
| 1997-02-12 | $16.59 | $24.14 | 38,500 | — | — |
| 1997-02-11 | $16.36 | $23.81 | 40,480 | — | — |
| 1997-02-10 | $16.25 | $23.65 | 40,480 | — | — |
| 1997-02-07 | $16.36 | $23.81 | 83,050 | — | — |
| 1997-02-06 | $16.48 | $23.98 | 63,910 | — | — |
| 1997-02-05 | $16.59 | $24.14 | 69,740 | — | — |
| 1997-02-04 | $16.48 | $23.98 | 29,810 | — | — |
| 1997-02-03 | $16.48 | $23.98 | 46,640 | — | — |
| 1997-01-31 | $16.48 | $23.98 | 40,370 | — | — |
| 1997-01-30 | $16.36 | $23.81 | 23,650 | — | — |
| 1997-01-29 | $16.48 | $23.98 | 73,810 | — | — |
| 1997-01-28 | $16.36 | $23.81 | 65,010 | — | — |
| 1997-01-27 | $16.25 | $23.65 | 39,380 | — | — |
| 1997-01-24 | $16.36 | $23.81 | 52,690 | — | — |
| 1997-01-23 | $16.25 | $23.65 | 24,750 | — | — |
| 1997-01-22 | $16.36 | $23.81 | 34,210 | — | — |
| 1997-01-21 | $16.25 | $23.65 | 82,060 | — | — |
| 1997-01-20 | $16.14 | $23.48 | 131,230 | — | — |
| 1997-01-17 | $16.36 | $23.81 | 64,680 | — | — |
| 1997-01-16 | $16.25 | $23.65 | 45,980 | — | — |
| 1997-01-15 | $16.25 | $23.65 | 58,960 | — | — |
| 1997-01-14 | $16.48 | $23.98 | 50,820 | — | — |
| 1997-01-13 | $16.36 | $23.81 | 115,940 | — | — |
| 1997-01-10 | $16.14 | $23.48 | 153,890 | — | — |
| 1997-01-09 | $16.36 | $23.81 | 43,340 | — | — |
| 1997-01-08 | $16.48 | $23.98 | 27,170 | — | — |
| 1997-01-07 | $16.48 | $23.98 | 62,150 | — | — |
| 1997-01-06 | $16.48 | $23.98 | 30,470 | — | — |
| 1997-01-03 | $16.59 | $24.14 | 29,370 | — | — |
| 1997-01-02 | $16.59 | $24.14 | 41,800 | — | — |