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
- 1973-02-21 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 | $14.38 | $19.05 | 34,800 | — | — |
| 1997-12-30 | $14.50 | $19.21 | 34,500 | — | — |
| 1997-12-29 | $14.33 | $18.99 | 80,400 | — | — |
| 1997-12-26 | $14.17 | $18.77 | 7,500 | — | — |
| 1997-12-24 | $14.08 | $18.66 | 13,200 | — | — |
| 1997-12-23 | $14.10 | $18.69 | 69,600 | — | — |
| 1997-12-22 | $14.00 | $18.55 | 43,500 | — | — |
| 1997-12-19 | $13.88 | $18.39 | 40,800 | — | — |
| 1997-12-18 | $14.23 | $18.86 | 46,800 | — | — |
| 1997-12-17 | $14.50 | $19.21 | 27,600 | — | — |
| 1997-12-16 | $14.54 | $19.27 | 30,600 | — | — |
| 1997-12-15 | $14.38 | $19.05 | 14,100 | — | — |
| 1997-12-12 | $14.25 | $18.88 | 60,000 | — | — |
| 1997-12-11 | $14.38 | $19.05 | 23,700 | — | — |
| 1997-12-10 | $14.65 | $19.41 | 33,000 | — | — |
| 1997-12-09 | $14.83 | $19.66 | 48,300 | — | — |
| 1997-12-08 | $14.94 | $19.79 | 17,700 | — | — |
| 1997-12-05 | $14.79 | $19.60 | 9,300 | — | — |
| 1997-12-04 | $14.75 | $19.55 | 9,600 | — | — |
| 1997-12-03 | $14.79 | $19.60 | 50,400 | — | — |
| 1997-12-02 | $14.88 | $19.71 | 54,000 | — | — |
| 1997-12-01 | $14.75 | $19.55 | 90,300 | — | — |
| 1997-11-28 | $14.33 | $18.99 | 7,200 | — | — |
| 1997-11-26 | $14.48 | $19.19 | 38,100 | — | — |
| 1997-11-25 | $14.40 | $19.08 | 120,300 | — | — |
| 1997-11-24 | $13.96 | $18.50 | 78,000 | — | — |
| 1997-11-21 | $14.19 | $18.80 | 63,600 | — | — |
| 1997-11-20 | $13.94 | $18.47 | 110,400 | — | — |
| 1997-11-19 | $13.50 | $17.89 | 72,000 | — | — |
| 1997-11-18 | $13.50 | $17.80 | 44,700 | — | — |
| 1997-11-17 | $13.29 | $17.52 | 63,300 | — | — |
| 1997-11-14 | $13.08 | $17.25 | 61,800 | — | — |
| 1997-11-13 | $13.17 | $17.36 | 37,800 | — | — |
| 1997-11-12 | $13.15 | $17.33 | 52,500 | — | — |
| 1997-11-11 | $13.29 | $17.52 | 11,700 | — | — |
| 1997-11-10 | $13.23 | $17.44 | 58,200 | — | — |
| 1997-11-07 | $13.04 | $17.19 | 86,700 | — | — |
| 1997-11-06 | $13.33 | $17.58 | 143,400 | — | — |
| 1997-11-05 | $13.04 | $17.19 | 107,700 | — | — |
| 1997-11-04 | $13.08 | $17.25 | 26,400 | — | — |
| 1997-11-03 | $12.85 | $16.95 | 23,700 | — | — |
| 1997-10-31 | $12.46 | $16.42 | 21,600 | — | — |
| 1997-10-30 | $12.40 | $16.34 | 102,000 | — | — |
| 1997-10-29 | $12.69 | $16.73 | 14,400 | — | — |
| 1997-10-28 | $12.46 | $16.42 | 62,700 | — | — |
| 1997-10-27 | $12.60 | $16.62 | 166,500 | — | — |
| 1997-10-24 | $12.63 | $16.64 | 39,900 | — | — |
| 1997-10-23 | $12.71 | $16.75 | 156,600 | — | — |
| 1997-10-22 | $12.69 | $16.73 | 38,700 | — | — |
| 1997-10-21 | $12.79 | $16.86 | 538,800 | — | — |
| 1997-10-20 | $12.92 | $17.03 | 30,000 | — | — |
| 1997-10-17 | $12.85 | $16.95 | 46,500 | — | — |
| 1997-10-16 | $12.92 | $17.03 | 90,000 | — | — |
| 1997-10-15 | $12.81 | $16.89 | 62,400 | — | — |
| 1997-10-14 | $12.98 | $17.11 | 64,800 | — | — |
| 1997-10-13 | $12.79 | $16.86 | 27,000 | — | — |
| 1997-10-10 | $12.81 | $16.89 | 35,100 | — | — |
| 1997-10-09 | $12.81 | $16.89 | 30,300 | — | — |
| 1997-10-08 | $12.85 | $16.95 | 71,400 | — | — |
| 1997-10-07 | $12.98 | $17.11 | 15,300 | — | — |
| 1997-10-06 | $12.88 | $16.97 | 14,400 | — | — |
| 1997-10-03 | $12.83 | $16.92 | 28,800 | — | — |
| 1997-10-02 | $12.81 | $16.89 | 69,300 | — | — |
| 1997-10-01 | $12.58 | $16.59 | 44,400 | — | — |
| 1997-09-30 | $12.33 | $16.26 | 44,700 | — | — |
| 1997-09-29 | $12.38 | $16.31 | 45,900 | — | — |
| 1997-09-26 | $12.46 | $16.42 | 35,400 | — | — |
| 1997-09-25 | $12.50 | $16.48 | 43,800 | — | — |
| 1997-09-24 | $12.54 | $16.53 | 91,500 | — | — |
| 1997-09-23 | $12.33 | $16.26 | 60,300 | — | — |
| 1997-09-22 | $12.25 | $16.15 | 119,100 | — | — |
| 1997-09-19 | $12.48 | $16.45 | 75,600 | — | — |
| 1997-09-18 | $12.46 | $16.42 | 64,500 | — | — |
| 1997-09-17 | $12.42 | $16.37 | 53,400 | — | — |
| 1997-09-16 | $12.23 | $16.12 | 48,600 | — | — |
| 1997-09-15 | $12.10 | $15.96 | 15,600 | — | — |
| 1997-09-12 | $12.15 | $16.01 | 42,300 | — | — |
| 1997-09-11 | $12.19 | $16.07 | 106,200 | — | — |
| 1997-09-10 | $12.15 | $16.01 | 48,600 | — | — |
| 1997-09-09 | $12.08 | $15.93 | 167,100 | — | — |
| 1997-09-08 | $11.79 | $15.54 | 108,900 | — | — |
| 1997-09-05 | $11.71 | $15.44 | 166,200 | — | — |
| 1997-09-04 | $11.42 | $15.05 | 75,000 | — | — |
| 1997-09-03 | $11.71 | $15.44 | 32,700 | — | — |
| 1997-09-02 | $11.75 | $15.49 | 29,700 | — | — |
| 1997-08-29 | $11.79 | $15.54 | 50,700 | — | — |
| 1997-08-28 | $11.60 | $15.30 | 32,700 | — | — |
| 1997-08-27 | $11.52 | $15.19 | 68,700 | — | — |
| 1997-08-26 | $11.46 | $15.11 | 59,700 | — | — |
| 1997-08-25 | $11.58 | $15.27 | 44,400 | — | — |
| 1997-08-22 | $11.75 | $15.49 | 33,000 | — | — |
| 1997-08-21 | $11.65 | $15.35 | 38,100 | — | — |
| 1997-08-20 | $11.75 | $15.49 | 184,200 | — | — |
| 1997-08-19 | $11.60 | $15.21 | 61,200 | — | — |
| 1997-08-18 | $11.46 | $15.01 | 94,200 | — | — |
| 1997-08-15 | $11.58 | $15.18 | 33,000 | — | — |
| 1997-08-14 | $11.79 | $15.45 | 107,100 | — | — |
| 1997-08-13 | $11.71 | $15.34 | 86,100 | — | — |
| 1997-08-12 | $11.60 | $15.21 | 43,500 | — | — |
| 1997-08-11 | $11.69 | $15.31 | 37,800 | — | — |
| 1997-08-08 | $11.77 | $15.42 | 116,100 | — | — |
| 1997-08-07 | $11.79 | $15.45 | 72,000 | — | — |
| 1997-08-06 | $11.50 | $15.07 | 99,600 | — | — |
| 1997-08-05 | $12.54 | $16.43 | 26,700 | — | — |
| 1997-08-04 | $12.58 | $16.49 | 140,100 | — | — |
| 1997-08-01 | $12.52 | $16.41 | 40,500 | — | — |
| 1997-07-31 | $12.52 | $16.41 | 53,700 | — | — |
| 1997-07-30 | $12.44 | $16.30 | 43,200 | — | — |
| 1997-07-29 | $12.10 | $15.86 | 41,400 | — | — |
| 1997-07-28 | $12.33 | $16.16 | 16,200 | — | — |
| 1997-07-25 | $12.54 | $16.43 | 169,800 | — | — |
| 1997-07-24 | $12.63 | $16.54 | 91,200 | — | — |
| 1997-07-23 | $12.52 | $16.41 | 6,900 | — | — |
| 1997-07-22 | $12.50 | $16.38 | 65,400 | — | — |
| 1997-07-21 | $12.44 | $16.30 | 17,700 | — | — |
| 1997-07-18 | $12.33 | $16.16 | 17,100 | — | — |
| 1997-07-17 | $12.29 | $16.11 | 42,600 | — | — |
| 1997-07-16 | $12.65 | $16.57 | 107,100 | — | — |
| 1997-07-15 | $12.42 | $16.27 | 7,800 | — | — |
| 1997-07-14 | $12.21 | $16.00 | 20,100 | — | — |
| 1997-07-11 | $12.15 | $15.92 | 29,100 | — | — |
| 1997-07-10 | $12.10 | $15.86 | 21,900 | — | — |
| 1997-07-09 | $12.17 | $15.94 | 42,600 | — | — |
| 1997-07-08 | $12.40 | $16.24 | 41,700 | — | — |
| 1997-07-07 | $12.42 | $16.27 | 39,000 | — | — |
| 1997-07-03 | $12.23 | $16.02 | 16,200 | — | — |
| 1997-07-02 | $12.33 | $16.16 | 138,600 | — | — |
| 1997-07-01 | $12.06 | $15.81 | 24,300 | — | — |
| 1997-06-30 | $12.00 | $15.72 | 139,500 | — | — |
| 1997-06-27 | $11.81 | $15.48 | 119,700 | — | — |
| 1997-06-26 | $11.67 | $15.29 | 95,700 | — | — |
| 1997-06-25 | $11.65 | $15.26 | 37,200 | — | — |
| 1997-06-24 | $11.83 | $15.51 | 66,600 | — | — |
| 1997-06-23 | $11.83 | $15.51 | 81,000 | — | — |
| 1997-06-20 | $11.83 | $15.51 | 96,600 | — | — |
| 1997-06-19 | $11.83 | $15.51 | 40,200 | — | — |
| 1997-06-18 | $11.75 | $15.40 | 15,000 | — | — |
| 1997-06-17 | $11.79 | $15.45 | 28,800 | — | — |
| 1997-06-16 | $11.63 | $15.23 | 30,900 | — | — |
| 1997-06-13 | $11.71 | $15.34 | 31,500 | — | — |
| 1997-06-12 | $11.67 | $15.29 | 32,400 | — | — |
| 1997-06-11 | $11.50 | $15.07 | 56,400 | — | — |
| 1997-06-10 | $11.50 | $15.07 | 78,600 | — | — |
| 1997-06-09 | $11.63 | $15.23 | 50,700 | — | — |
| 1997-06-06 | $11.96 | $15.67 | 33,000 | — | — |
| 1997-06-05 | $12.04 | $15.78 | 83,700 | — | — |
| 1997-06-04 | $11.96 | $15.67 | 80,100 | — | — |
| 1997-06-03 | $11.83 | $15.51 | 30,000 | — | — |
| 1997-06-02 | $11.83 | $15.51 | 102,900 | — | — |
| 1997-05-30 | $11.46 | $15.01 | 99,000 | — | — |
| 1997-05-29 | $11.04 | $14.47 | 42,900 | — | — |
| 1997-05-28 | $11.00 | $14.41 | 27,900 | — | — |
| 1997-05-27 | $11.08 | $14.52 | 37,500 | — | — |
| 1997-05-23 | $11.13 | $14.58 | 53,100 | — | — |
| 1997-05-22 | $11.13 | $14.58 | 42,900 | — | — |
| 1997-05-21 | $11.17 | $14.63 | 34,200 | — | — |
| 1997-05-20 | $11.17 | $14.54 | 25,500 | — | — |
| 1997-05-19 | $11.21 | $14.59 | 28,800 | — | — |
| 1997-05-16 | $11.21 | $14.59 | 23,700 | — | — |
| 1997-05-15 | $11.17 | $14.54 | 41,700 | — | — |
| 1997-05-14 | $11.17 | $14.54 | 43,200 | — | — |
| 1997-05-13 | $10.92 | $14.21 | 31,500 | — | — |
| 1997-05-12 | $11.00 | $14.32 | 34,500 | — | — |
| 1997-05-09 | $11.04 | $14.38 | 49,800 | — | — |
| 1997-05-08 | $11.17 | $14.54 | 16,800 | — | — |
| 1997-05-07 | $11.29 | $14.70 | 19,200 | — | — |
| 1997-05-06 | $11.38 | $14.81 | 15,900 | — | — |
| 1997-05-05 | $11.58 | $15.08 | 45,300 | — | — |
| 1997-05-02 | $11.50 | $14.97 | 28,200 | — | — |
| 1997-05-01 | $11.13 | $14.49 | 29,700 | — | — |
| 1997-04-30 | $10.88 | $14.16 | 12,000 | — | — |
| 1997-04-29 | $10.71 | $13.94 | 21,600 | — | — |
| 1997-04-28 | $10.58 | $13.78 | 51,600 | — | — |
| 1997-04-25 | $10.75 | $14.00 | 39,000 | — | — |
| 1997-04-24 | $10.75 | $14.00 | 20,100 | — | — |
| 1997-04-23 | $10.75 | $14.00 | 138,900 | — | — |
| 1997-04-22 | $10.71 | $13.94 | 51,900 | — | — |
| 1997-04-21 | $10.54 | $13.73 | 79,500 | — | — |
| 1997-04-18 | $10.29 | $13.40 | 207,900 | — | — |
| 1997-04-17 | $10.33 | $13.46 | 37,800 | — | — |
| 1997-04-16 | $10.54 | $13.73 | 50,100 | — | — |
| 1997-04-15 | $10.54 | $13.73 | 39,600 | — | — |
| 1997-04-14 | $10.63 | $13.84 | 31,500 | — | — |
| 1997-04-11 | $11.04 | $14.38 | 13,800 | — | — |
| 1997-04-10 | $11.17 | $14.54 | 10,800 | — | — |
| 1997-04-09 | $11.13 | $14.49 | 19,500 | — | — |
| 1997-04-08 | $11.21 | $14.59 | 84,000 | — | — |
| 1997-04-07 | $11.50 | $14.97 | 33,600 | — | — |
| 1997-04-04 | $11.63 | $15.14 | 59,100 | — | — |
| 1997-04-03 | $11.21 | $14.59 | 15,300 | — | — |
| 1997-04-02 | $11.58 | $15.08 | 3,900 | — | — |
| 1997-04-01 | $11.58 | $15.08 | 51,000 | — | — |
| 1997-03-31 | $11.42 | $14.87 | 30,300 | — | — |
| 1997-03-27 | $11.67 | $15.19 | 21,000 | — | — |
| 1997-03-26 | $11.83 | $15.41 | 19,500 | — | — |
| 1997-03-25 | $11.88 | $15.46 | 18,000 | — | — |
| 1997-03-24 | $11.96 | $15.57 | 23,100 | — | — |
| 1997-03-21 | $12.08 | $15.73 | 48,300 | — | — |
| 1997-03-20 | $12.29 | $16.01 | 70,200 | — | — |
| 1997-03-19 | $12.17 | $15.84 | 40,200 | — | — |
| 1997-03-18 | $12.13 | $15.79 | 67,200 | — | — |
| 1997-03-17 | $11.92 | $15.52 | 86,700 | — | — |
| 1997-03-14 | $11.79 | $15.35 | 67,500 | — | — |
| 1997-03-13 | $11.54 | $15.03 | 35,400 | — | — |
| 1997-03-12 | $11.96 | $15.57 | 74,100 | — | — |
| 1997-03-11 | $12.08 | $15.73 | 110,100 | — | — |
| 1997-03-10 | $12.00 | $15.63 | 24,000 | — | — |
| 1997-03-07 | $12.08 | $15.73 | 79,200 | — | — |
| 1997-03-06 | $12.13 | $15.79 | 58,200 | — | — |
| 1997-03-05 | $11.92 | $15.52 | 207,900 | — | — |
| 1997-03-04 | $11.71 | $15.25 | 160,800 | — | — |
| 1997-03-03 | $11.63 | $15.14 | 34,800 | — | — |
| 1997-02-28 | $11.54 | $15.03 | 24,900 | — | — |
| 1997-02-27 | $11.67 | $15.19 | 61,200 | — | — |
| 1997-02-26 | $11.50 | $14.97 | 60,000 | — | — |
| 1997-02-25 | $11.58 | $15.08 | 27,600 | — | — |
| 1997-02-24 | $11.67 | $15.19 | 37,200 | — | — |
| 1997-02-21 | $11.58 | $15.08 | 344,400 | — | — |
| 1997-02-20 | $11.42 | $14.87 | 230,100 | — | — |
| 1997-02-19 | $11.21 | $14.59 | 204,600 | — | — |
| 1997-02-18 | $10.96 | $14.27 | 82,500 | — | — |
| 1997-02-14 | $10.96 | $14.18 | 161,400 | — | — |
| 1997-02-13 | $11.00 | $14.23 | 69,000 | — | — |
| 1997-02-12 | $10.96 | $14.18 | 22,500 | — | — |
| 1997-02-11 | $10.96 | $14.18 | 118,500 | — | — |
| 1997-02-10 | $10.96 | $14.18 | 267,000 | — | — |
| 1997-02-07 | $10.67 | $13.80 | 282,600 | — | — |
| 1997-02-06 | $10.50 | $13.59 | 531,600 | — | — |
| 1997-02-05 | $10.29 | $13.32 | 21,900 | — | — |
| 1997-02-04 | $10.25 | $13.26 | 14,700 | — | — |
| 1997-02-03 | $10.29 | $13.32 | 25,200 | — | — |
| 1997-01-31 | $10.42 | $13.48 | 19,200 | — | — |
| 1997-01-30 | $10.38 | $13.42 | 20,400 | — | — |
| 1997-01-29 | $10.42 | $13.48 | 36,000 | — | — |
| 1997-01-28 | $10.50 | $13.59 | 26,100 | — | — |
| 1997-01-27 | $10.46 | $13.53 | 42,000 | — | — |
| 1997-01-24 | $10.46 | $13.53 | 30,900 | — | — |
| 1997-01-23 | $10.42 | $13.48 | 42,600 | — | — |
| 1997-01-22 | $10.29 | $13.32 | 15,900 | — | — |
| 1997-01-21 | $10.25 | $13.26 | 43,200 | — | — |
| 1997-01-20 | $10.29 | $13.32 | 18,300 | — | — |
| 1997-01-17 | $10.33 | $13.37 | 17,100 | — | — |
| 1997-01-16 | $10.29 | $13.32 | 40,500 | — | — |
| 1997-01-15 | $10.29 | $13.32 | 33,900 | — | — |
| 1997-01-14 | $10.29 | $13.32 | 57,900 | — | — |
| 1997-01-13 | $10.17 | $13.15 | 48,000 | — | — |
| 1997-01-10 | $10.25 | $13.26 | 41,700 | — | — |
| 1997-01-09 | $10.21 | $13.21 | 81,000 | — | — |
| 1997-01-08 | $10.08 | $13.05 | 71,100 | — | — |
| 1997-01-07 | $9.92 | $12.83 | 24,600 | — | — |
| 1997-01-06 | $9.96 | $12.88 | 49,500 | — | — |
| 1997-01-03 | $9.88 | $12.78 | 30,900 | — | — |
| 1997-01-02 | $9.92 | $12.83 | 51,900 | — | — |