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
- 1993-05-24 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 | $14.75 | $18.91 | 21,000 | — | — |
| 1997-12-30 | $14.81 | $18.99 | 28,000 | — | — |
| 1997-12-29 | $14.69 | $18.83 | 13,500 | — | — |
| 1997-12-26 | $14.69 | $18.83 | 7,300 | — | — |
| 1997-12-24 | $14.75 | $18.91 | 2,900 | — | — |
| 1997-12-23 | $14.75 | $18.91 | 10,800 | — | — |
| 1997-12-22 | $14.81 | $18.99 | 27,100 | — | — |
| 1997-12-19 | $14.63 | $18.75 | 12,900 | — | — |
| 1997-12-18 | $14.56 | $18.67 | 16,900 | — | — |
| 1997-12-17 | $14.69 | $18.73 | 16,000 | — | — |
| 1997-12-16 | $14.88 | $18.97 | 10,500 | — | — |
| 1997-12-15 | $14.88 | $18.97 | 15,300 | — | — |
| 1997-12-12 | $14.81 | $18.89 | 13,200 | — | — |
| 1997-12-11 | $14.81 | $18.89 | 21,700 | — | — |
| 1997-12-10 | $14.75 | $18.81 | 22,900 | — | — |
| 1997-12-09 | $14.75 | $18.81 | 17,600 | — | — |
| 1997-12-08 | $14.75 | $18.81 | 76,000 | — | — |
| 1997-12-05 | $14.44 | $18.41 | 20,700 | — | — |
| 1997-12-04 | $14.50 | $18.49 | 10,000 | — | — |
| 1997-12-03 | $14.56 | $18.57 | 21,000 | — | — |
| 1997-12-02 | $14.50 | $18.49 | 22,400 | — | — |
| 1997-12-01 | $14.56 | $18.57 | 25,200 | — | — |
| 1997-11-28 | $14.31 | $18.25 | 6,400 | — | — |
| 1997-11-26 | $14.38 | $18.33 | 20,600 | — | — |
| 1997-11-25 | $14.38 | $18.33 | 14,700 | — | — |
| 1997-11-24 | $14.25 | $18.17 | 23,400 | — | — |
| 1997-11-21 | $14.38 | $18.33 | 38,300 | — | — |
| 1997-11-20 | $14.56 | $18.57 | 9,900 | — | — |
| 1997-11-19 | $14.44 | $18.41 | 28,900 | — | — |
| 1997-11-18 | $14.50 | $18.49 | 14,900 | — | — |
| 1997-11-17 | $14.50 | $18.39 | 6,200 | — | — |
| 1997-11-14 | $14.50 | $18.39 | 6,700 | — | — |
| 1997-11-13 | $14.56 | $18.47 | 18,300 | — | — |
| 1997-11-12 | $14.63 | $18.55 | 22,400 | — | — |
| 1997-11-11 | $14.44 | $18.31 | 26,600 | — | — |
| 1997-11-10 | $14.50 | $18.39 | 29,900 | — | — |
| 1997-11-07 | $14.31 | $18.15 | 19,700 | — | — |
| 1997-11-06 | $14.44 | $18.31 | 10,200 | — | — |
| 1997-11-05 | $14.56 | $18.47 | 15,000 | — | — |
| 1997-11-04 | $14.38 | $18.23 | 42,900 | — | — |
| 1997-11-03 | $14.50 | $18.39 | 24,500 | — | — |
| 1997-10-31 | $14.38 | $18.23 | 4,100 | — | — |
| 1997-10-30 | $14.44 | $18.31 | 1,200 | — | — |
| 1997-10-29 | $14.50 | $18.39 | 12,200 | — | — |
| 1997-10-28 | $14.31 | $18.15 | 23,200 | — | — |
| 1997-10-27 | $14.44 | $18.31 | 3,300 | — | — |
| 1997-10-24 | $14.38 | $18.23 | 13,500 | — | — |
| 1997-10-23 | $14.44 | $18.31 | 31,900 | — | — |
| 1997-10-22 | $14.38 | $18.23 | 9,100 | — | — |
| 1997-10-21 | $14.44 | $18.31 | 24,700 | — | — |
| 1997-10-20 | $14.38 | $18.23 | 13,000 | — | — |
| 1997-10-17 | $14.38 | $18.23 | 10,000 | — | — |
| 1997-10-16 | $14.38 | $18.23 | 8,500 | — | — |
| 1997-10-15 | $14.44 | $18.21 | 21,400 | — | — |
| 1997-10-14 | $14.44 | $18.21 | 13,500 | — | — |
| 1997-10-13 | $14.50 | $18.29 | 11,300 | — | — |
| 1997-10-10 | $14.38 | $18.13 | 15,000 | — | — |
| 1997-10-09 | $14.44 | $18.21 | 14,100 | — | — |
| 1997-10-08 | $14.50 | $18.29 | 11,700 | — | — |
| 1997-10-07 | $14.50 | $18.29 | 11,800 | — | — |
| 1997-10-06 | $14.56 | $18.37 | 13,900 | — | — |
| 1997-10-03 | $14.44 | $18.21 | 24,000 | — | — |
| 1997-10-02 | $14.63 | $18.45 | 11,100 | — | — |
| 1997-10-01 | $14.50 | $18.29 | 27,000 | — | — |
| 1997-09-30 | $14.50 | $18.29 | 36,900 | — | — |
| 1997-09-29 | $14.56 | $18.37 | 79,000 | — | — |
| 1997-09-26 | $14.44 | $18.21 | 13,600 | — | — |
| 1997-09-25 | $14.38 | $18.13 | 19,200 | — | — |
| 1997-09-24 | $14.44 | $18.21 | 26,100 | — | — |
| 1997-09-23 | $14.38 | $18.13 | 13,900 | — | — |
| 1997-09-22 | $14.38 | $18.13 | 6,700 | — | — |
| 1997-09-19 | $14.38 | $18.13 | 14,600 | — | — |
| 1997-09-18 | $14.25 | $17.98 | 11,300 | — | — |
| 1997-09-17 | $14.38 | $18.04 | 30,200 | — | — |
| 1997-09-16 | $14.38 | $18.04 | 14,700 | — | — |
| 1997-09-15 | $14.25 | $17.88 | 7,100 | — | — |
| 1997-09-12 | $14.38 | $18.04 | 11,300 | — | — |
| 1997-09-11 | $14.25 | $17.88 | 5,800 | — | — |
| 1997-09-10 | $14.31 | $17.96 | 17,800 | — | — |
| 1997-09-09 | $14.38 | $18.04 | 6,400 | — | — |
| 1997-09-08 | $14.44 | $18.11 | 9,000 | — | — |
| 1997-09-05 | $14.44 | $18.11 | 3,900 | — | — |
| 1997-09-04 | $14.31 | $17.96 | 5,600 | — | — |
| 1997-09-03 | $14.31 | $17.96 | 11,200 | — | — |
| 1997-09-02 | $14.25 | $17.88 | 35,200 | — | — |
| 1997-08-29 | $14.19 | $17.80 | 17,600 | — | — |
| 1997-08-28 | $14.31 | $17.96 | 7,800 | — | — |
| 1997-08-27 | $14.25 | $17.88 | 6,800 | — | — |
| 1997-08-26 | $14.25 | $17.88 | 24,200 | — | — |
| 1997-08-25 | $14.19 | $17.80 | 6,300 | — | — |
| 1997-08-22 | $14.19 | $17.80 | 9,400 | — | — |
| 1997-08-21 | $14.25 | $17.88 | 16,100 | — | — |
| 1997-08-20 | $14.31 | $17.96 | 13,900 | — | — |
| 1997-08-19 | $14.31 | $17.96 | 20,300 | — | — |
| 1997-08-18 | $14.19 | $17.80 | 10,300 | — | — |
| 1997-08-15 | $14.31 | $17.86 | 25,900 | — | — |
| 1997-08-14 | $14.50 | $18.09 | 11,800 | — | — |
| 1997-08-13 | $14.38 | $17.94 | 19,500 | — | — |
| 1997-08-12 | $14.25 | $17.78 | 19,300 | — | — |
| 1997-08-11 | $14.38 | $17.94 | 8,400 | — | — |
| 1997-08-08 | $14.44 | $18.01 | 20,400 | — | — |
| 1997-08-07 | $14.38 | $17.94 | 8,500 | — | — |
| 1997-08-06 | $14.38 | $17.94 | 35,200 | — | — |
| 1997-08-05 | $14.31 | $17.86 | 15,400 | — | — |
| 1997-08-04 | $14.38 | $17.94 | 33,700 | — | — |
| 1997-08-01 | $14.38 | $17.94 | 23,100 | — | — |
| 1997-07-31 | $14.44 | $18.01 | 12,100 | — | — |
| 1997-07-30 | $14.50 | $18.09 | 19,500 | — | — |
| 1997-07-29 | $14.38 | $17.94 | 20,800 | — | — |
| 1997-07-28 | $14.38 | $17.94 | 7,600 | — | — |
| 1997-07-25 | $14.31 | $17.86 | 5,400 | — | — |
| 1997-07-24 | $14.25 | $17.78 | 12,300 | — | — |
| 1997-07-23 | $14.38 | $17.94 | 15,900 | — | — |
| 1997-07-22 | $14.38 | $17.94 | 11,500 | — | — |
| 1997-07-21 | $14.25 | $17.78 | 5,300 | — | — |
| 1997-07-18 | $14.31 | $17.86 | 14,400 | — | — |
| 1997-07-17 | $14.25 | $17.78 | 34,300 | — | — |
| 1997-07-16 | $14.44 | $17.92 | 17,300 | — | — |
| 1997-07-15 | $14.44 | $17.92 | 6,500 | — | — |
| 1997-07-14 | $14.50 | $18.00 | 33,500 | — | — |
| 1997-07-11 | $14.50 | $18.00 | 15,700 | — | — |
| 1997-07-10 | $14.38 | $17.84 | 25,100 | — | — |
| 1997-07-09 | $14.44 | $17.92 | 36,600 | — | — |
| 1997-07-08 | $14.38 | $17.84 | 16,500 | — | — |
| 1997-07-07 | $14.50 | $18.00 | 12,700 | — | — |
| 1997-07-03 | $14.31 | $17.76 | 29,500 | — | — |
| 1997-07-02 | $14.25 | $17.68 | 26,100 | — | — |
| 1997-07-01 | $14.19 | $17.61 | 31,100 | — | — |
| 1997-06-30 | $14.00 | $17.37 | 18,800 | — | — |
| 1997-06-27 | $14.19 | $17.61 | 19,100 | — | — |
| 1997-06-26 | $14.13 | $17.53 | 8,600 | — | — |
| 1997-06-25 | $14.13 | $17.53 | 2,900 | — | — |
| 1997-06-24 | $14.00 | $17.37 | 22,100 | — | — |
| 1997-06-23 | $14.00 | $17.37 | 7,000 | — | — |
| 1997-06-20 | $14.00 | $17.37 | 9,600 | — | — |
| 1997-06-19 | $14.13 | $17.53 | 16,700 | — | — |
| 1997-06-18 | $14.00 | $17.37 | 17,700 | — | — |
| 1997-06-17 | $14.00 | $17.28 | 30,100 | — | — |
| 1997-06-16 | $14.13 | $17.43 | 26,800 | — | — |
| 1997-06-13 | $14.13 | $17.43 | 21,800 | — | — |
| 1997-06-12 | $14.13 | $17.43 | 37,600 | — | — |
| 1997-06-11 | $14.00 | $17.28 | 4,600 | — | — |
| 1997-06-10 | $14.00 | $17.28 | 32,700 | — | — |
| 1997-06-09 | $13.88 | $17.12 | 21,300 | — | — |
| 1997-06-06 | $14.13 | $17.43 | 14,500 | — | — |
| 1997-06-05 | $13.88 | $17.12 | 13,000 | — | — |
| 1997-06-04 | $14.00 | $17.28 | 7,400 | — | — |
| 1997-06-03 | $13.88 | $17.12 | 10,900 | — | — |
| 1997-06-02 | $13.88 | $17.12 | 24,300 | — | — |
| 1997-05-30 | $13.88 | $17.12 | 10,000 | — | — |
| 1997-05-29 | $13.88 | $17.12 | 6,100 | — | — |
| 1997-05-28 | $13.75 | $16.97 | 9,400 | — | — |
| 1997-05-27 | $13.75 | $16.97 | 28,100 | — | — |
| 1997-05-23 | $13.75 | $16.97 | 19,000 | — | — |
| 1997-05-22 | $13.75 | $16.97 | 24,600 | — | — |
| 1997-05-21 | $13.88 | $17.12 | 17,400 | — | — |
| 1997-05-20 | $13.75 | $16.97 | 20,900 | — | — |
| 1997-05-19 | $13.75 | $16.97 | 11,700 | — | — |
| 1997-05-16 | $13.75 | $16.97 | 15,700 | — | — |
| 1997-05-15 | $14.00 | $17.18 | 5,800 | — | — |
| 1997-05-14 | $14.13 | $17.33 | 33,500 | — | — |
| 1997-05-13 | $14.00 | $17.18 | 20,500 | — | — |
| 1997-05-12 | $14.00 | $17.18 | 6,600 | — | — |
| 1997-05-09 | $13.88 | $17.03 | 20,800 | — | — |
| 1997-05-08 | $13.88 | $17.03 | 5,000 | — | — |
| 1997-05-07 | $13.88 | $17.03 | 14,700 | — | — |
| 1997-05-06 | $13.88 | $17.03 | 16,100 | — | — |
| 1997-05-05 | $14.00 | $17.18 | 40,200 | — | — |
| 1997-05-02 | $14.13 | $17.33 | 3,700 | — | — |
| 1997-05-01 | $13.88 | $17.03 | 20,200 | — | — |
| 1997-04-30 | $13.88 | $17.03 | 15,500 | — | — |
| 1997-04-29 | $13.88 | $17.03 | 26,600 | — | — |
| 1997-04-28 | $13.88 | $17.03 | 6,400 | — | — |
| 1997-04-25 | $13.75 | $16.87 | 6,200 | — | — |
| 1997-04-24 | $13.88 | $17.03 | 10,800 | — | — |
| 1997-04-23 | $13.88 | $17.03 | 19,200 | — | — |
| 1997-04-22 | $13.88 | $17.03 | 13,900 | — | — |
| 1997-04-21 | $13.75 | $16.87 | 8,900 | — | — |
| 1997-04-18 | $13.75 | $16.87 | 10,100 | — | — |
| 1997-04-17 | $13.75 | $16.87 | 43,400 | — | — |
| 1997-04-16 | $13.88 | $16.93 | 13,200 | — | — |
| 1997-04-15 | $13.88 | $16.93 | 17,700 | — | — |
| 1997-04-14 | $13.88 | $16.93 | 16,300 | — | — |
| 1997-04-11 | $14.00 | $17.08 | 20,400 | — | — |
| 1997-04-10 | $14.13 | $17.24 | 17,000 | — | — |
| 1997-04-09 | $14.25 | $17.39 | 6,200 | — | — |
| 1997-04-08 | $14.25 | $17.39 | 9,700 | — | — |
| 1997-04-07 | $14.25 | $17.39 | 11,400 | — | — |
| 1997-04-04 | $14.38 | $17.54 | 13,900 | — | — |
| 1997-04-03 | $14.38 | $17.54 | 13,800 | — | — |
| 1997-04-02 | $14.38 | $17.54 | 29,700 | — | — |
| 1997-04-01 | $14.13 | $17.24 | 10,800 | — | — |
| 1997-03-31 | $14.13 | $17.24 | 9,900 | — | — |
| 1997-03-27 | $14.13 | $17.24 | 14,400 | — | — |
| 1997-03-26 | $14.38 | $17.54 | 5,400 | — | — |
| 1997-03-25 | $14.38 | $17.54 | 8,300 | — | — |
| 1997-03-24 | $14.25 | $17.39 | 7,600 | — | — |
| 1997-03-21 | $14.25 | $17.39 | 16,500 | — | — |
| 1997-03-20 | $14.13 | $17.24 | 22,500 | — | — |
| 1997-03-19 | $14.13 | $17.24 | 43,900 | — | — |
| 1997-03-18 | $14.13 | $17.24 | 15,400 | — | — |
| 1997-03-17 | $14.25 | $17.29 | 21,100 | — | — |
| 1997-03-14 | $14.38 | $17.44 | 8,900 | — | — |
| 1997-03-13 | $14.50 | $17.59 | 12,500 | — | — |
| 1997-03-12 | $14.63 | $17.74 | 11,300 | — | — |
| 1997-03-11 | $14.63 | $17.74 | 38,500 | — | — |
| 1997-03-10 | $14.38 | $17.44 | 16,200 | — | — |
| 1997-03-07 | $14.63 | $17.74 | 27,600 | — | — |
| 1997-03-06 | $14.38 | $17.44 | 20,800 | — | — |
| 1997-03-05 | $14.38 | $17.44 | 34,200 | — | — |
| 1997-03-04 | $14.38 | $17.44 | 45,400 | — | — |
| 1997-03-03 | $14.25 | $17.29 | 35,500 | — | — |
| 1997-02-28 | $14.25 | $17.29 | 8,700 | — | — |
| 1997-02-27 | $14.25 | $17.29 | 23,000 | — | — |
| 1997-02-26 | $14.38 | $17.44 | 31,600 | — | — |
| 1997-02-25 | $14.38 | $17.44 | 8,500 | — | — |
| 1997-02-24 | $14.38 | $17.44 | 18,000 | — | — |
| 1997-02-21 | $14.50 | $17.59 | 15,200 | — | — |
| 1997-02-20 | $14.50 | $17.59 | 15,100 | — | — |
| 1997-02-19 | $14.38 | $17.44 | 13,100 | — | — |
| 1997-02-18 | $14.50 | $17.59 | 22,700 | — | — |
| 1997-02-14 | $14.63 | $17.65 | 18,900 | — | — |
| 1997-02-13 | $14.50 | $17.49 | 16,400 | — | — |
| 1997-02-12 | $14.50 | $17.49 | 30,500 | — | — |
| 1997-02-11 | $14.63 | $17.65 | 24,800 | — | — |
| 1997-02-10 | $14.50 | $17.49 | 24,200 | — | — |
| 1997-02-07 | $14.38 | $17.34 | 16,300 | — | — |
| 1997-02-06 | $14.38 | $17.34 | 5,400 | — | — |
| 1997-02-05 | $14.25 | $17.19 | 6,300 | — | — |
| 1997-02-04 | $14.25 | $17.19 | 12,500 | — | — |
| 1997-02-03 | $14.25 | $17.19 | 31,300 | — | — |
| 1997-01-31 | $14.25 | $17.19 | 9,300 | — | — |
| 1997-01-30 | $14.25 | $17.19 | 4,900 | — | — |
| 1997-01-29 | $14.38 | $17.34 | 8,200 | — | — |
| 1997-01-28 | $14.25 | $17.19 | 44,000 | — | — |
| 1997-01-27 | $14.25 | $17.19 | 7,500 | — | — |
| 1997-01-24 | $14.25 | $17.19 | 24,100 | — | — |
| 1997-01-23 | $14.25 | $17.19 | 8,300 | — | — |
| 1997-01-22 | $14.25 | $17.19 | 14,100 | — | — |
| 1997-01-21 | $14.38 | $17.34 | 9,300 | — | — |
| 1997-01-20 | $14.38 | $17.34 | 5,600 | — | — |
| 1997-01-17 | $14.25 | $17.19 | 6,000 | — | — |
| 1997-01-16 | $14.38 | $17.34 | 8,500 | — | — |
| 1997-01-15 | $14.25 | $17.19 | 22,600 | — | — |
| 1997-01-14 | $14.38 | $17.24 | 14,400 | — | — |
| 1997-01-13 | $14.25 | $17.09 | 14,200 | — | — |
| 1997-01-10 | $14.25 | $17.09 | 13,700 | — | — |
| 1997-01-09 | $14.38 | $17.24 | 86,800 | — | — |
| 1997-01-08 | $14.25 | $17.09 | 107,500 | — | — |
| 1997-01-07 | $14.00 | $16.79 | 38,300 | — | — |
| 1997-01-06 | $14.13 | $16.94 | 41,200 | — | — |
| 1997-01-03 | $14.13 | $16.94 | 44,000 | — | — |
| 1997-01-02 | $14.00 | $16.79 | 30,900 | — | — |