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
- 1992-01-31 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 | $15.13 | $15.13 | 45,800 | — | — |
| 1997-12-30 | $15.44 | $15.44 | 82,800 | — | — |
| 1997-12-29 | $15.44 | $15.44 | 18,200 | — | — |
| 1997-12-26 | $15.13 | $15.13 | 13,200 | — | — |
| 1997-12-24 | $15.06 | $15.06 | 18,000 | — | — |
| 1997-12-23 | $15.28 | $15.28 | 22,400 | — | — |
| 1997-12-22 | $15.50 | $15.50 | 150,200 | — | — |
| 1997-12-19 | $15.41 | $15.41 | 46,600 | — | — |
| 1997-12-18 | $15.38 | $15.37 | 269,000 | — | — |
| 1997-12-17 | $14.81 | $14.81 | 135,200 | — | — |
| 1997-12-16 | $14.50 | $14.50 | 35,400 | — | — |
| 1997-12-15 | $14.56 | $14.56 | 60,600 | — | — |
| 1997-12-12 | $14.66 | $14.66 | 62,600 | — | — |
| 1997-12-11 | $14.50 | $14.50 | 59,200 | — | — |
| 1997-12-10 | $14.44 | $14.44 | 28,400 | — | — |
| 1997-12-09 | $14.72 | $14.72 | 34,400 | — | — |
| 1997-12-08 | $14.72 | $14.72 | 39,800 | — | — |
| 1997-12-05 | $15.16 | $15.16 | 86,400 | — | — |
| 1997-12-04 | $14.44 | $14.44 | 75,400 | — | — |
| 1997-12-03 | $14.16 | $14.16 | 28,600 | — | — |
| 1997-12-02 | $14.25 | $14.25 | 230,000 | — | — |
| 1997-12-01 | $14.38 | $14.38 | 109,600 | — | — |
| 1997-11-28 | $14.63 | $14.62 | 14,800 | — | — |
| 1997-11-26 | $14.63 | $14.62 | 76,800 | — | — |
| 1997-11-25 | $14.66 | $14.66 | 92,400 | — | — |
| 1997-11-24 | $14.19 | $14.19 | 100,400 | — | — |
| 1997-11-21 | $14.38 | $14.38 | 92,000 | — | — |
| 1997-11-20 | $14.16 | $14.16 | 166,600 | — | — |
| 1997-11-19 | $14.19 | $14.19 | 32,200 | — | — |
| 1997-11-18 | $14.47 | $14.47 | 211,000 | — | — |
| 1997-11-17 | $14.34 | $14.34 | 134,400 | — | — |
| 1997-11-14 | $14.00 | $14.00 | 21,200 | — | — |
| 1997-11-13 | $13.91 | $13.91 | 103,400 | — | — |
| 1997-11-12 | $13.97 | $13.97 | 50,400 | — | — |
| 1997-11-11 | $14.16 | $14.16 | 13,200 | — | — |
| 1997-11-10 | $13.97 | $13.97 | 33,400 | — | — |
| 1997-11-07 | $13.97 | $13.97 | 91,400 | — | — |
| 1997-11-06 | $14.09 | $14.09 | 63,400 | — | — |
| 1997-11-05 | $14.00 | $14.00 | 139,800 | — | — |
| 1997-11-04 | $13.84 | $13.84 | 40,600 | — | — |
| 1997-11-03 | $13.63 | $13.62 | 236,200 | — | — |
| 1997-10-31 | $13.56 | $13.56 | 84,800 | — | — |
| 1997-10-30 | $13.38 | $13.37 | 214,200 | — | — |
| 1997-10-29 | $13.50 | $13.50 | 312,600 | — | — |
| 1997-10-28 | $13.25 | $13.25 | 147,800 | — | — |
| 1997-10-27 | $13.22 | $13.22 | 70,200 | — | — |
| 1997-10-24 | $13.44 | $13.44 | 833,400 | — | — |
| 1997-10-23 | $13.19 | $13.19 | 91,400 | — | — |
| 1997-10-22 | $13.44 | $13.44 | 572,000 | — | — |
| 1997-10-21 | $13.28 | $13.28 | 473,800 | — | — |
| 1997-10-20 | $13.25 | $13.25 | 184,400 | — | — |
| 1997-10-17 | $13.13 | $13.12 | 142,400 | — | — |
| 1997-10-16 | $13.22 | $13.22 | 130,000 | — | — |
| 1997-10-15 | $13.50 | $13.50 | 313,800 | — | — |
| 1997-10-14 | $13.69 | $13.69 | 50,400 | — | — |
| 1997-10-13 | $13.53 | $13.53 | 212,000 | — | — |
| 1997-10-10 | $13.41 | $13.41 | 38,800 | — | — |
| 1997-10-09 | $13.50 | $13.50 | 70,400 | — | — |
| 1997-10-08 | $13.47 | $13.47 | 188,200 | — | — |
| 1997-10-07 | $13.50 | $13.50 | 101,000 | — | — |
| 1997-10-06 | $13.25 | $13.25 | 132,600 | — | — |
| 1997-10-03 | $13.50 | $13.50 | 147,200 | — | — |
| 1997-10-02 | $13.53 | $13.53 | 118,600 | — | — |
| 1997-10-01 | $13.63 | $13.62 | 143,600 | — | — |
| 1997-09-30 | $13.13 | $13.12 | 57,200 | — | — |
| 1997-09-29 | $13.16 | $13.16 | 94,600 | — | — |
| 1997-09-26 | $13.06 | $13.06 | 89,800 | — | — |
| 1997-09-25 | $13.19 | $13.19 | 202,400 | — | — |
| 1997-09-24 | $13.19 | $13.19 | 97,200 | — | — |
| 1997-09-23 | $13.06 | $13.06 | 83,600 | — | — |
| 1997-09-22 | $13.38 | $13.37 | 71,800 | — | — |
| 1997-09-19 | $13.41 | $13.41 | 31,000 | — | — |
| 1997-09-18 | $13.34 | $13.34 | 98,000 | — | — |
| 1997-09-17 | $13.84 | $13.84 | 23,800 | — | — |
| 1997-09-16 | $13.72 | $13.72 | 27,600 | — | — |
| 1997-09-15 | $13.81 | $13.81 | 120,400 | — | — |
| 1997-09-12 | $13.72 | $13.72 | 52,200 | — | — |
| 1997-09-11 | $13.81 | $13.81 | 54,000 | — | — |
| 1997-09-10 | $13.78 | $13.78 | 62,000 | — | — |
| 1997-09-09 | $14.13 | $14.12 | 93,400 | — | — |
| 1997-09-08 | $13.94 | $13.94 | 85,200 | — | — |
| 1997-09-05 | $14.00 | $14.00 | 68,000 | — | — |
| 1997-09-04 | $14.00 | $14.00 | 35,400 | — | — |
| 1997-09-03 | $14.00 | $14.00 | 32,000 | — | — |
| 1997-09-02 | $14.09 | $14.09 | 37,400 | — | — |
| 1997-08-29 | $14.00 | $14.00 | 57,000 | — | — |
| 1997-08-28 | $13.78 | $13.78 | 36,800 | — | — |
| 1997-08-27 | $13.81 | $13.81 | 119,800 | — | — |
| 1997-08-26 | $13.59 | $13.59 | 148,000 | — | — |
| 1997-08-25 | $13.41 | $13.41 | 48,200 | — | — |
| 1997-08-22 | $13.03 | $13.03 | 141,800 | — | — |
| 1997-08-21 | $13.19 | $13.19 | 98,000 | — | — |
| 1997-08-20 | $13.13 | $13.12 | 35,400 | — | — |
| 1997-08-19 | $13.03 | $13.03 | 168,000 | — | — |
| 1997-08-18 | $13.03 | $13.03 | 53,800 | — | — |
| 1997-08-15 | $12.84 | $12.84 | 368,200 | — | — |
| 1997-08-14 | $13.13 | $13.12 | 60,200 | — | — |
| 1997-08-13 | $12.88 | $12.87 | 251,400 | — | — |
| 1997-08-12 | $12.81 | $12.81 | 137,400 | — | — |
| 1997-08-11 | $12.88 | $12.87 | 162,200 | — | — |
| 1997-08-08 | $13.31 | $13.31 | 99,600 | — | — |
| 1997-08-07 | $13.56 | $13.56 | 47,000 | — | — |
| 1997-08-06 | $13.59 | $13.59 | 146,400 | — | — |
| 1997-08-05 | $13.50 | $13.50 | 314,000 | — | — |
| 1997-08-04 | $13.75 | $13.75 | 95,400 | — | — |
| 1997-08-01 | $13.50 | $13.50 | 130,400 | — | — |
| 1997-07-31 | $13.69 | $13.69 | 146,200 | — | — |
| 1997-07-30 | $13.81 | $13.81 | 64,400 | — | — |
| 1997-07-29 | $13.84 | $13.84 | 57,200 | — | — |
| 1997-07-28 | $13.63 | $13.62 | 108,000 | — | — |
| 1997-07-25 | $13.72 | $13.72 | 37,600 | — | — |
| 1997-07-24 | $13.53 | $13.53 | 101,400 | — | — |
| 1997-07-23 | $13.81 | $13.81 | 56,800 | — | — |
| 1997-07-22 | $13.88 | $13.88 | 53,400 | — | — |
| 1997-07-21 | $13.88 | $13.88 | 79,000 | — | — |
| 1997-07-18 | $13.97 | $13.97 | 110,000 | — | — |
| 1997-07-17 | $14.25 | $14.25 | 197,200 | — | — |
| 1997-07-16 | $15.13 | $15.13 | 318,000 | — | — |
| 1997-07-15 | $15.28 | $15.28 | 311,800 | — | — |
| 1997-07-14 | $14.72 | $14.72 | 153,400 | — | — |
| 1997-07-11 | $14.59 | $14.59 | 168,000 | — | — |
| 1997-07-10 | $14.88 | $14.87 | 162,000 | — | — |
| 1997-07-09 | $14.56 | $14.56 | 205,200 | — | — |
| 1997-07-08 | $14.38 | $14.38 | 1,109,200 | — | — |
| 1997-07-07 | $14.47 | $14.47 | 136,000 | — | — |
| 1997-07-03 | $14.03 | $14.03 | 82,600 | — | — |
| 1997-07-02 | $14.09 | $14.09 | 128,000 | — | — |
| 1997-07-01 | $14.25 | $14.25 | 54,000 | — | — |
| 1997-06-30 | $14.50 | $14.50 | 244,200 | — | — |
| 1997-06-27 | $14.06 | $14.06 | 127,200 | — | — |
| 1997-06-26 | $14.00 | $14.00 | 209,400 | — | — |
| 1997-06-25 | $14.16 | $14.16 | 131,200 | — | — |
| 1997-06-24 | $14.56 | $14.56 | 299,000 | — | — |
| 1997-06-23 | $13.81 | $13.81 | 171,600 | — | — |
| 1997-06-20 | $13.94 | $13.94 | 109,400 | — | — |
| 1997-06-19 | $14.00 | $14.00 | 53,200 | — | — |
| 1997-06-18 | $14.00 | $14.00 | 67,000 | — | — |
| 1997-06-17 | $14.00 | $14.00 | 137,000 | — | — |
| 1997-06-16 | $14.00 | $14.00 | 55,200 | — | — |
| 1997-06-13 | $13.88 | $13.88 | 89,600 | — | — |
| 1997-06-12 | $13.88 | $13.88 | 75,400 | — | — |
| 1997-06-11 | $13.88 | $13.88 | 103,400 | — | — |
| 1997-06-10 | $13.75 | $13.75 | 167,200 | — | — |
| 1997-06-09 | $14.25 | $14.25 | 69,200 | — | — |
| 1997-06-06 | $14.50 | $14.50 | 82,000 | — | — |
| 1997-06-05 | $14.69 | $14.69 | 173,800 | — | — |
| 1997-06-04 | $14.88 | $14.87 | 116,200 | — | — |
| 1997-06-03 | $14.81 | $14.81 | 447,400 | — | — |
| 1997-06-02 | $14.75 | $14.75 | 562,200 | — | — |
| 1997-05-30 | $14.63 | $14.62 | 454,000 | — | — |
| 1997-05-29 | $14.00 | $14.00 | 616,200 | — | — |
| 1997-05-28 | $13.25 | $13.25 | 432,600 | — | — |
| 1997-05-27 | $13.25 | $13.25 | 152,000 | — | — |
| 1997-05-23 | $13.25 | $13.25 | 406,200 | — | — |
| 1997-05-22 | $13.13 | $13.12 | 397,800 | — | — |
| 1997-05-21 | $13.38 | $13.37 | 149,400 | — | — |
| 1997-05-20 | $13.31 | $13.31 | 466,000 | — | — |
| 1997-05-19 | $13.06 | $13.06 | 117,400 | — | — |
| 1997-05-16 | $13.13 | $13.12 | 295,400 | — | — |
| 1997-05-15 | $12.63 | $12.62 | 177,000 | — | — |
| 1997-05-14 | $12.75 | $12.75 | 23,800 | — | — |
| 1997-05-13 | $12.75 | $12.75 | 89,800 | — | — |
| 1997-05-12 | $12.75 | $12.75 | 49,200 | — | — |
| 1997-05-09 | $12.88 | $12.87 | 74,800 | — | — |
| 1997-05-08 | $13.06 | $13.06 | 208,600 | — | — |
| 1997-05-07 | $12.94 | $12.94 | 169,000 | — | — |
| 1997-05-06 | $13.25 | $13.25 | 288,600 | — | — |
| 1997-05-05 | $13.19 | $13.19 | 114,400 | — | — |
| 1997-05-02 | $13.25 | $13.25 | 333,800 | — | — |
| 1997-05-01 | $13.13 | $13.12 | 226,800 | — | — |
| 1997-04-30 | $12.81 | $12.81 | 120,600 | — | — |
| 1997-04-29 | $13.00 | $13.00 | 297,200 | — | — |
| 1997-04-28 | $12.81 | $12.81 | 65,400 | — | — |
| 1997-04-25 | $12.63 | $12.62 | 261,000 | — | — |
| 1997-04-24 | $12.88 | $12.87 | 92,400 | — | — |
| 1997-04-23 | $13.06 | $13.06 | 1,044,000 | — | — |
| 1997-04-22 | $12.31 | $12.31 | 75,200 | — | — |
| 1997-04-21 | $12.31 | $12.31 | 121,600 | — | — |
| 1997-04-18 | $12.44 | $12.44 | 187,800 | — | — |
| 1997-04-17 | $12.31 | $12.31 | 124,000 | — | — |
| 1997-04-16 | $12.38 | $12.37 | 193,800 | — | — |
| 1997-04-15 | $12.25 | $12.25 | 80,800 | — | — |
| 1997-04-14 | $11.94 | $11.94 | 29,200 | — | — |
| 1997-04-11 | $11.88 | $11.87 | 318,600 | — | — |
| 1997-04-10 | $11.94 | $11.94 | 46,200 | — | — |
| 1997-04-09 | $11.88 | $11.87 | 83,200 | — | — |
| 1997-04-08 | $11.88 | $11.87 | 11,800 | — | — |
| 1997-04-07 | $11.88 | $11.87 | 43,400 | — | — |
| 1997-04-04 | $11.50 | $11.50 | 12,400 | — | — |
| 1997-04-03 | $11.50 | $11.50 | 21,200 | — | — |
| 1997-04-02 | $11.56 | $11.56 | 19,400 | — | — |
| 1997-04-01 | $11.44 | $11.44 | 18,000 | — | — |
| 1997-03-31 | $11.50 | $11.50 | 107,200 | — | — |
| 1997-03-27 | $12.13 | $12.12 | 430,800 | — | — |
| 1997-03-26 | $12.13 | $12.12 | 26,800 | — | — |
| 1997-03-25 | $12.13 | $12.12 | 860,800 | — | — |
| 1997-03-24 | $12.25 | $12.25 | 429,400 | — | — |
| 1997-03-21 | $12.44 | $12.44 | 262,000 | — | — |
| 1997-03-20 | $11.88 | $11.87 | 67,800 | — | — |
| 1997-03-19 | $11.69 | $11.69 | 52,400 | — | — |
| 1997-03-18 | $11.50 | $11.50 | 20,000 | — | — |
| 1997-03-17 | $11.38 | $11.38 | 30,000 | — | — |
| 1997-03-14 | $11.38 | $11.38 | 37,800 | — | — |
| 1997-03-13 | $11.25 | $11.25 | 86,000 | — | — |
| 1997-03-12 | $11.38 | $11.38 | 53,800 | — | — |
| 1997-03-11 | $11.44 | $11.44 | 59,600 | — | — |
| 1997-03-10 | $11.44 | $11.44 | 63,400 | — | — |
| 1997-03-07 | $11.56 | $11.56 | 100,400 | — | — |
| 1997-03-06 | $11.50 | $11.50 | 153,600 | — | — |
| 1997-03-05 | $11.31 | $11.31 | 39,000 | — | — |
| 1997-03-04 | $11.31 | $11.31 | 136,400 | — | — |
| 1997-03-03 | $11.06 | $11.06 | 188,800 | — | — |
| 1997-02-28 | $10.63 | $10.63 | 100,400 | — | — |
| 1997-02-27 | $10.44 | $10.44 | 127,200 | — | — |
| 1997-02-26 | $10.38 | $10.37 | 31,200 | — | — |
| 1997-02-25 | $10.56 | $10.56 | 300,800 | — | — |
| 1997-02-24 | $10.50 | $10.50 | 351,000 | — | — |
| 1997-02-21 | $10.38 | $10.37 | 92,600 | — | — |
| 1997-02-20 | $10.56 | $10.56 | 33,200 | — | — |
| 1997-02-19 | $10.63 | $10.63 | 111,600 | — | — |
| 1997-02-18 | $10.69 | $10.69 | 133,400 | — | — |
| 1997-02-14 | $10.81 | $10.81 | 294,800 | — | — |
| 1997-02-13 | $10.50 | $10.50 | 94,000 | — | — |
| 1997-02-12 | $10.38 | $10.37 | 60,600 | — | — |
| 1997-02-11 | $10.56 | $10.56 | 19,400 | — | — |
| 1997-02-10 | $10.56 | $10.56 | 36,400 | — | — |
| 1997-02-07 | $10.56 | $10.56 | 156,600 | — | — |
| 1997-02-06 | $10.50 | $10.50 | 47,600 | — | — |
| 1997-02-05 | $10.56 | $10.56 | 72,400 | — | — |
| 1997-02-04 | $10.50 | $10.50 | 144,200 | — | — |
| 1997-02-03 | $10.50 | $10.50 | 60,200 | — | — |
| 1997-01-31 | $10.44 | $10.44 | 185,200 | — | — |
| 1997-01-30 | $10.50 | $10.50 | 81,200 | — | — |
| 1997-01-29 | $10.31 | $10.31 | 72,800 | — | — |
| 1997-01-28 | $10.31 | $10.31 | 56,600 | — | — |
| 1997-01-27 | $10.31 | $10.31 | 87,800 | — | — |
| 1997-01-24 | $10.38 | $10.37 | 248,200 | — | — |
| 1997-01-23 | $10.25 | $10.25 | 291,600 | — | — |
| 1997-01-22 | $9.75 | $9.75 | 51,600 | — | — |
| 1997-01-21 | $9.94 | $9.94 | 38,000 | — | — |
| 1997-01-20 | $10.06 | $10.06 | 84,400 | — | — |
| 1997-01-17 | $10.06 | $10.06 | 61,800 | — | — |
| 1997-01-16 | $10.00 | $10.00 | 44,200 | — | — |
| 1997-01-15 | $10.19 | $10.19 | 89,000 | — | — |
| 1997-01-14 | $10.00 | $10.00 | 57,200 | — | — |
| 1997-01-13 | $10.13 | $10.12 | 70,200 | — | — |
| 1997-01-10 | $10.13 | $10.12 | 82,600 | — | — |
| 1997-01-09 | $10.00 | $10.00 | 91,200 | — | — |
| 1997-01-08 | $10.06 | $10.06 | 120,200 | — | — |
| 1997-01-07 | $10.19 | $10.19 | 40,200 | — | — |
| 1997-01-06 | $10.31 | $10.31 | 62,600 | — | — |
| 1997-01-03 | $10.56 | $10.56 | 86,400 | — | — |
| 1997-01-02 | $10.25 | $10.25 | 90,200 | — | — |