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
- 1990-06-28 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 | $12.94 | $16.83 | 33,600 | — | — |
| 1997-12-30 | $12.48 | $16.24 | 136,000 | — | — |
| 1997-12-29 | $12.47 | $16.22 | 117,600 | — | — |
| 1997-12-26 | $12.28 | $15.97 | 3,200 | — | — |
| 1997-12-24 | $12.31 | $16.01 | 3,200 | — | — |
| 1997-12-23 | $12.28 | $15.97 | 45,600 | — | — |
| 1997-12-22 | $12.00 | $15.61 | 12,400 | — | — |
| 1997-12-19 | $11.84 | $15.40 | 20,000 | — | — |
| 1997-12-18 | $12.69 | $16.50 | 18,800 | — | — |
| 1997-12-17 | $12.48 | $16.24 | 20,000 | — | — |
| 1997-12-16 | $12.34 | $16.06 | 32,000 | — | — |
| 1997-12-15 | $12.02 | $15.63 | 26,000 | — | — |
| 1997-12-12 | $12.03 | $15.65 | 57,600 | — | — |
| 1997-12-11 | $12.69 | $16.50 | 16,000 | — | — |
| 1997-12-10 | $13.00 | $16.91 | 6,000 | — | — |
| 1997-12-09 | $13.16 | $17.11 | 44,800 | — | — |
| 1997-12-08 | $13.00 | $16.91 | 15,600 | — | — |
| 1997-12-05 | $12.72 | $16.54 | 30,000 | — | — |
| 1997-12-04 | $12.70 | $16.52 | 14,000 | — | — |
| 1997-12-03 | $12.66 | $16.46 | 10,800 | — | — |
| 1997-12-02 | $12.53 | $16.30 | 40,800 | — | — |
| 1997-12-01 | $12.28 | $15.97 | 45,600 | — | — |
| 1997-11-28 | $12.25 | $15.93 | 4,400 | — | — |
| 1997-11-26 | $12.38 | $16.10 | 65,600 | — | — |
| 1997-11-25 | $12.56 | $16.34 | 97,200 | — | — |
| 1997-11-24 | $12.78 | $16.62 | 24,000 | — | — |
| 1997-11-21 | $13.06 | $16.99 | 40,400 | — | — |
| 1997-11-20 | $12.78 | $16.62 | 18,800 | — | — |
| 1997-11-19 | $12.38 | $16.10 | 78,000 | — | — |
| 1997-11-18 | $12.67 | $16.48 | 73,200 | — | — |
| 1997-11-17 | $12.75 | $16.58 | 15,600 | — | — |
| 1997-11-14 | $12.63 | $16.42 | 14,800 | — | — |
| 1997-11-13 | $12.78 | $16.62 | 39,600 | — | — |
| 1997-11-12 | $12.94 | $16.83 | 13,200 | — | — |
| 1997-11-11 | $13.25 | $17.23 | 8,800 | — | — |
| 1997-11-10 | $13.00 | $16.91 | 68,800 | — | — |
| 1997-11-07 | $12.94 | $16.83 | 15,600 | — | — |
| 1997-11-06 | $13.69 | $17.80 | 5,600 | — | — |
| 1997-11-05 | $13.41 | $17.44 | 22,000 | — | — |
| 1997-11-04 | $13.56 | $17.64 | 19,200 | — | — |
| 1997-11-03 | $13.44 | $17.48 | 15,600 | — | — |
| 1997-10-31 | $13.00 | $16.91 | 51,600 | — | — |
| 1997-10-30 | $13.38 | $17.40 | 58,400 | — | — |
| 1997-10-29 | $13.63 | $17.72 | 51,200 | — | — |
| 1997-10-28 | $13.00 | $16.91 | 123,600 | — | — |
| 1997-10-27 | $13.38 | $17.40 | 54,000 | — | — |
| 1997-10-24 | $14.38 | $18.70 | 64,000 | — | — |
| 1997-10-23 | $14.50 | $18.86 | 61,600 | — | — |
| 1997-10-22 | $15.44 | $20.08 | 32,400 | — | — |
| 1997-10-21 | $15.81 | $20.57 | 22,000 | — | — |
| 1997-10-20 | $15.91 | $20.69 | 3,200 | — | — |
| 1997-10-17 | $15.91 | $20.69 | 8,000 | — | — |
| 1997-10-16 | $16.00 | $20.81 | 4,400 | — | — |
| 1997-10-15 | $16.06 | $20.89 | 10,400 | — | — |
| 1997-10-14 | $16.06 | $20.89 | 400 | — | — |
| 1997-10-13 | $16.06 | $20.89 | 10,000 | — | — |
| 1997-10-10 | $16.06 | $20.89 | 6,400 | — | — |
| 1997-10-09 | $16.13 | $20.97 | 7,600 | — | — |
| 1997-10-08 | $16.13 | $20.97 | 11,600 | — | — |
| 1997-10-07 | $16.13 | $20.97 | 12,800 | — | — |
| 1997-10-06 | $16.22 | $21.10 | 5,600 | — | — |
| 1997-10-03 | $16.16 | $21.01 | 5,600 | — | — |
| 1997-10-02 | $16.22 | $21.10 | 9,200 | — | — |
| 1997-10-01 | $16.25 | $21.14 | 11,600 | — | — |
| 1997-09-30 | $15.98 | $20.79 | 27,600 | — | — |
| 1997-09-29 | $15.88 | $20.65 | 153,600 | — | — |
| 1997-09-26 | $15.72 | $20.45 | 24,400 | — | — |
| 1997-09-25 | $16.03 | $20.85 | 12,800 | — | — |
| 1997-09-24 | $15.84 | $20.61 | 2,400 | — | — |
| 1997-09-23 | $16.02 | $20.62 | 20,400 | — | — |
| 1997-09-22 | $16.16 | $20.80 | 9,600 | — | — |
| 1997-09-19 | $15.91 | $20.47 | 4,400 | — | — |
| 1997-09-18 | $16.02 | $20.62 | 15,200 | — | — |
| 1997-09-17 | $15.63 | $20.11 | 5,200 | — | — |
| 1997-09-16 | $15.63 | $20.11 | 11,600 | — | — |
| 1997-09-15 | $15.88 | $20.43 | 10,400 | — | — |
| 1997-09-12 | $15.81 | $20.35 | 16,400 | — | — |
| 1997-09-11 | $16.03 | $20.64 | 16,400 | — | — |
| 1997-09-10 | $16.28 | $20.96 | 10,800 | — | — |
| 1997-09-09 | $16.06 | $20.68 | 15,200 | — | — |
| 1997-09-08 | $16.16 | $20.80 | 6,400 | — | — |
| 1997-09-05 | $16.03 | $20.64 | 19,600 | — | — |
| 1997-09-04 | $15.64 | $20.13 | 22,000 | — | — |
| 1997-09-03 | $15.91 | $20.47 | 14,800 | — | — |
| 1997-09-02 | $15.69 | $20.19 | 15,600 | — | — |
| 1997-08-29 | $16.06 | $20.68 | 34,400 | — | — |
| 1997-08-28 | $16.22 | $20.88 | 6,800 | — | — |
| 1997-08-27 | $16.31 | $21.00 | 2,000 | — | — |
| 1997-08-26 | $16.38 | $21.08 | 4,000 | — | — |
| 1997-08-25 | $16.41 | $21.12 | 5,600 | — | — |
| 1997-08-22 | $16.44 | $21.16 | 4,400 | — | — |
| 1997-08-21 | $16.38 | $21.08 | 25,600 | — | — |
| 1997-08-20 | $16.41 | $21.12 | 7,600 | — | — |
| 1997-08-19 | $16.34 | $21.04 | 10,800 | — | — |
| 1997-08-18 | $16.59 | $21.36 | 16,400 | — | — |
| 1997-08-15 | $16.75 | $21.56 | 14,000 | — | — |
| 1997-08-14 | $16.56 | $21.32 | 8,000 | — | — |
| 1997-08-13 | $16.88 | $21.72 | 51,200 | — | — |
| 1997-08-12 | $17.00 | $21.88 | 7,200 | — | — |
| 1997-08-11 | $16.94 | $21.80 | 16,000 | — | — |
| 1997-08-08 | $16.94 | $21.80 | 62,000 | — | — |
| 1997-08-07 | $16.41 | $21.12 | 55,200 | — | — |
| 1997-08-06 | $16.41 | $21.12 | 34,000 | — | — |
| 1997-08-05 | $16.44 | $21.16 | 19,600 | — | — |
| 1997-08-04 | $16.19 | $20.84 | 30,000 | — | — |
| 1997-08-01 | $16.34 | $21.04 | 7,600 | — | — |
| 1997-07-31 | $16.52 | $21.26 | 18,400 | — | — |
| 1997-07-30 | $16.70 | $21.50 | 20,800 | — | — |
| 1997-07-29 | $16.50 | $21.24 | 9,600 | — | — |
| 1997-07-28 | $16.25 | $20.92 | 20,800 | — | — |
| 1997-07-25 | $16.53 | $21.28 | 27,200 | — | — |
| 1997-07-24 | $16.67 | $21.46 | 16,000 | — | — |
| 1997-07-23 | $16.95 | $21.82 | 17,600 | — | — |
| 1997-07-22 | $17.11 | $22.02 | 31,600 | — | — |
| 1997-07-21 | $17.14 | $22.06 | 19,600 | — | — |
| 1997-07-18 | $17.39 | $22.38 | 46,800 | — | — |
| 1997-07-17 | $17.16 | $22.08 | 5,600 | — | — |
| 1997-07-16 | $17.16 | $22.08 | 12,000 | — | — |
| 1997-07-15 | $17.11 | $22.02 | 4,400 | — | — |
| 1997-07-14 | $17.06 | $21.96 | 28,000 | — | — |
| 1997-07-11 | $17.31 | $22.28 | 25,600 | — | — |
| 1997-07-10 | $17.38 | $22.36 | 19,200 | — | — |
| 1997-07-09 | $17.19 | $22.12 | 10,000 | — | — |
| 1997-07-08 | $17.28 | $22.24 | 6,800 | — | — |
| 1997-07-07 | $17.56 | $22.61 | 13,600 | — | — |
| 1997-07-03 | $17.64 | $22.71 | 2,000 | — | — |
| 1997-07-02 | $17.69 | $22.77 | 7,600 | — | — |
| 1997-07-01 | $17.72 | $22.81 | 400 | — | — |
| 1997-06-30 | $17.72 | $22.81 | 11,600 | — | — |
| 1997-06-27 | $17.69 | $22.77 | 8,000 | — | — |
| 1997-06-26 | $18.00 | $23.17 | 8,400 | — | — |
| 1997-06-25 | $18.08 | $23.27 | 11,600 | — | — |
| 1997-06-24 | $18.28 | $23.53 | 7,600 | — | — |
| 1997-06-23 | $17.91 | $23.05 | 16,800 | — | — |
| 1997-06-20 | $17.69 | $22.77 | 3,200 | — | — |
| 1997-06-19 | $17.72 | $22.81 | 50,800 | — | — |
| 1997-06-18 | $18.00 | $23.17 | 8,800 | — | — |
| 1997-06-17 | $18.25 | $23.49 | 8,400 | — | — |
| 1997-06-16 | $18.06 | $23.25 | 14,000 | — | — |
| 1997-06-13 | $18.13 | $23.33 | 16,400 | — | — |
| 1997-06-12 | $18.06 | $23.25 | 8,400 | — | — |
| 1997-06-11 | $17.88 | $23.01 | 11,200 | — | — |
| 1997-06-10 | $17.59 | $22.65 | 10,000 | — | — |
| 1997-06-09 | $17.38 | $22.36 | 4,000 | — | — |
| 1997-06-06 | $17.00 | $21.88 | 5,200 | — | — |
| 1997-06-05 | $16.97 | $21.84 | 2,800 | — | — |
| 1997-06-04 | $16.88 | $21.72 | 20,800 | — | — |
| 1997-06-03 | $17.25 | $22.20 | 8,000 | — | — |
| 1997-06-02 | $17.31 | $22.28 | 9,600 | — | — |
| 1997-05-30 | $17.44 | $22.45 | 2,800 | — | — |
| 1997-05-29 | $17.63 | $22.69 | 24,400 | — | — |
| 1997-05-28 | $17.75 | $22.85 | 24,800 | — | — |
| 1997-05-27 | $17.59 | $22.65 | 15,200 | — | — |
| 1997-05-23 | $17.75 | $22.85 | 32,400 | — | — |
| 1997-05-22 | $17.81 | $22.93 | 14,800 | — | — |
| 1997-05-21 | $17.53 | $22.57 | 8,000 | — | — |
| 1997-05-20 | $17.31 | $22.28 | 39,200 | — | — |
| 1997-05-19 | $17.41 | $22.41 | 19,200 | — | — |
| 1997-05-16 | $17.09 | $22.00 | 10,800 | — | — |
| 1997-05-15 | $17.03 | $21.92 | 23,200 | — | — |
| 1997-05-14 | $16.84 | $21.68 | 45,200 | — | — |
| 1997-05-13 | $16.81 | $21.64 | 128,400 | — | — |
| 1997-05-12 | $16.75 | $21.56 | 21,600 | — | — |
| 1997-05-09 | $16.63 | $21.40 | 21,600 | — | — |
| 1997-05-08 | $16.38 | $21.08 | 8,400 | — | — |
| 1997-05-07 | $16.28 | $20.96 | 70,000 | — | — |
| 1997-05-06 | $16.44 | $21.16 | 4,400 | — | — |
| 1997-05-05 | $16.28 | $20.96 | 32,000 | — | — |
| 1997-05-02 | $16.44 | $21.16 | 14,000 | — | — |
| 1997-05-01 | $16.16 | $20.80 | 14,000 | — | — |
| 1997-04-30 | $16.13 | $20.76 | 4,000 | — | — |
| 1997-04-29 | $16.28 | $20.96 | 13,200 | — | — |
| 1997-04-28 | $16.06 | $20.68 | 16,000 | — | — |
| 1997-04-25 | $16.00 | $20.59 | 7,200 | — | — |
| 1997-04-24 | $16.09 | $20.72 | 24,000 | — | — |
| 1997-04-23 | $16.03 | $20.64 | 36,000 | — | — |
| 1997-04-22 | $16.03 | $20.64 | 12,800 | — | — |
| 1997-04-21 | $15.88 | $20.43 | 7,200 | — | — |
| 1997-04-18 | $15.69 | $20.19 | 4,800 | — | — |
| 1997-04-17 | $15.63 | $20.11 | 3,200 | — | — |
| 1997-04-16 | $15.66 | $20.15 | 14,800 | — | — |
| 1997-04-15 | $15.72 | $20.23 | 21,600 | — | — |
| 1997-04-14 | $15.50 | $19.95 | 20,800 | — | — |
| 1997-04-11 | $15.50 | $19.95 | 8,400 | — | — |
| 1997-04-10 | $15.69 | $20.19 | 9,600 | — | — |
| 1997-04-09 | $15.63 | $20.11 | 11,200 | — | — |
| 1997-04-08 | $15.56 | $20.03 | 14,800 | — | — |
| 1997-04-07 | $15.69 | $20.19 | 3,600 | — | — |
| 1997-04-04 | $15.91 | $20.47 | 23,200 | — | — |
| 1997-04-03 | $15.88 | $20.43 | 57,200 | — | — |
| 1997-04-02 | $15.78 | $20.31 | 11,200 | — | — |
| 1997-04-01 | $15.97 | $20.55 | 61,200 | — | — |
| 1997-03-31 | $15.66 | $20.15 | 8,000 | — | — |
| 1997-03-27 | $15.75 | $20.27 | 11,200 | — | — |
| 1997-03-26 | $15.88 | $20.43 | 2,800 | — | — |
| 1997-03-25 | $15.47 | $19.91 | 16,000 | — | — |
| 1997-03-24 | $15.38 | $19.79 | 30,400 | — | — |
| 1997-03-21 | $15.41 | $19.83 | 47,200 | — | — |
| 1997-03-20 | $15.31 | $19.71 | 46,800 | — | — |
| 1997-03-19 | $15.72 | $20.23 | 13,200 | — | — |
| 1997-03-18 | $16.09 | $20.24 | 17,600 | — | — |
| 1997-03-17 | $16.06 | $20.20 | 9,200 | — | — |
| 1997-03-14 | $16.19 | $20.35 | 15,600 | — | — |
| 1997-03-13 | $15.81 | $19.88 | 5,200 | — | — |
| 1997-03-12 | $15.78 | $19.84 | 38,400 | — | — |
| 1997-03-11 | $16.06 | $20.20 | 61,600 | — | — |
| 1997-03-10 | $15.63 | $19.65 | 10,400 | — | — |
| 1997-03-07 | $15.50 | $19.49 | 55,600 | — | — |
| 1997-03-06 | $15.59 | $19.61 | 2,800 | — | — |
| 1997-03-05 | $15.53 | $19.53 | 52,800 | — | — |
| 1997-03-04 | $15.47 | $19.45 | 49,600 | — | — |
| 1997-03-03 | $15.44 | $19.41 | 6,800 | — | — |
| 1997-02-28 | $15.41 | $19.37 | 9,200 | — | — |
| 1997-02-27 | $15.59 | $19.61 | 3,200 | — | — |
| 1997-02-26 | $15.63 | $19.65 | 6,000 | — | — |
| 1997-02-25 | $15.69 | $19.73 | 12,400 | — | — |
| 1997-02-24 | $15.63 | $19.65 | 15,600 | — | — |
| 1997-02-21 | $15.38 | $19.33 | 45,200 | — | — |
| 1997-02-20 | $15.19 | $19.10 | 56,000 | — | — |
| 1997-02-19 | $15.00 | $18.86 | 13,600 | — | — |
| 1997-02-18 | $14.91 | $18.74 | 71,600 | — | — |
| 1997-02-14 | $14.97 | $18.82 | 31,200 | — | — |
| 1997-02-13 | $15.06 | $18.94 | 20,400 | — | — |
| 1997-02-12 | $15.09 | $18.98 | 156,400 | — | — |
| 1997-02-11 | $15.25 | $19.18 | 45,200 | — | — |
| 1997-02-10 | $15.13 | $19.02 | 40,400 | — | — |
| 1997-02-07 | $15.38 | $19.33 | 33,200 | — | — |
| 1997-02-06 | $15.00 | $18.86 | 234,800 | — | — |
| 1997-02-05 | $14.69 | $18.47 | 237,200 | — | — |
| 1997-02-04 | $14.72 | $18.51 | 12,400 | — | — |
| 1997-02-03 | $14.81 | $18.63 | 22,800 | — | — |
| 1997-01-31 | $14.94 | $18.78 | 16,800 | — | — |
| 1997-01-30 | $15.09 | $18.98 | 52,000 | — | — |
| 1997-01-29 | $15.28 | $19.21 | 22,800 | — | — |
| 1997-01-28 | $15.56 | $19.57 | 31,200 | — | — |
| 1997-01-27 | $15.41 | $19.37 | 776,800 | — | — |
| 1997-01-24 | $15.41 | $19.37 | 6,400 | — | — |
| 1997-01-23 | $15.41 | $19.37 | 23,200 | — | — |
| 1997-01-22 | $15.28 | $19.21 | 122,400 | — | — |
| 1997-01-21 | $15.44 | $19.41 | 21,600 | — | — |
| 1997-01-20 | $15.41 | $19.37 | 3,200 | — | — |
| 1997-01-17 | $15.44 | $19.41 | 243,200 | — | — |
| 1997-01-16 | $15.50 | $19.49 | 28,000 | — | — |
| 1997-01-15 | $15.63 | $19.65 | 112,000 | — | — |
| 1997-01-14 | $15.63 | $19.65 | 142,400 | — | — |
| 1997-01-13 | $15.50 | $19.49 | 4,800 | — | — |
| 1997-01-10 | $15.56 | $19.57 | 26,400 | — | — |
| 1997-01-09 | $16.13 | $20.28 | 15,200 | — | — |
| 1997-01-08 | $16.00 | $20.12 | 13,600 | — | — |
| 1997-01-07 | $15.84 | $19.92 | 4,000 | — | — |
| 1997-01-06 | $16.00 | $20.12 | 16,800 | — | — |
| 1997-01-03 | $15.88 | $19.96 | 800 | — | — |
| 1997-01-02 | $15.88 | $19.96 | 58,400 | — | — |