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
- 1996-05-08 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 | $22.20 | $22.20 | 39,872 | — | — |
| 1997-12-30 | $20.00 | $20.00 | 18,860 | — | — |
| 1997-12-29 | $19.76 | $19.76 | 5,330 | — | — |
| 1997-12-26 | $19.51 | $19.51 | 3,639 | — | — |
| 1997-12-24 | $19.76 | $19.76 | 8,507 | — | — |
| 1997-12-23 | $19.51 | $19.51 | 15,272 | — | — |
| 1997-12-22 | $19.36 | $19.36 | 10,301 | — | — |
| 1997-12-19 | $19.51 | $19.51 | 22,345 | — | — |
| 1997-12-18 | $19.51 | $19.51 | 28,597 | — | — |
| 1997-12-17 | $18.54 | $18.54 | 3,024 | — | — |
| 1997-12-16 | $18.38 | $18.38 | 6,611 | — | — |
| 1997-12-15 | $18.05 | $18.05 | 11,736 | — | — |
| 1997-12-12 | $18.78 | $18.78 | 11,172 | — | — |
| 1997-12-11 | $19.27 | $19.27 | 1,486 | — | — |
| 1997-12-10 | $19.51 | $19.51 | 6,919 | — | — |
| 1997-12-09 | $20.24 | $20.24 | 10,506 | — | — |
| 1997-12-08 | $20.24 | $20.24 | 6,611 | — | — |
| 1997-12-05 | $20.34 | $20.34 | 5,022 | — | — |
| 1997-12-04 | $20.49 | $20.49 | 21,012 | — | — |
| 1997-12-03 | $20.58 | $20.58 | 27,880 | — | — |
| 1997-12-02 | $20.49 | $20.49 | 10,506 | — | — |
| 1997-12-01 | $20.49 | $20.49 | 25,830 | — | — |
| 1997-11-28 | $20.82 | $20.82 | 6,355 | — | — |
| 1997-11-26 | $20.58 | $20.58 | 5,689 | — | — |
| 1997-11-25 | $20.73 | $20.73 | 5,791 | — | — |
| 1997-11-24 | $20.73 | $20.73 | 23,985 | — | — |
| 1997-11-21 | $19.51 | $19.51 | 29,468 | — | — |
| 1997-11-20 | $19.02 | $19.02 | 6,355 | — | — |
| 1997-11-19 | $18.87 | $18.87 | 8,149 | — | — |
| 1997-11-18 | $18.78 | $18.78 | 564 | — | — |
| 1997-11-17 | $19.02 | $19.02 | 3,331 | — | — |
| 1997-11-14 | $19.02 | $19.02 | 4,100 | — | — |
| 1997-11-13 | $19.27 | $19.27 | 6,252 | — | — |
| 1997-11-12 | $19.76 | $19.76 | 11,787 | — | — |
| 1997-11-11 | $20.00 | $20.00 | 52,889 | — | — |
| 1997-11-10 | $19.76 | $19.76 | 11,224 | — | — |
| 1997-11-07 | $19.51 | $19.51 | 12,300 | — | — |
| 1997-11-06 | $19.76 | $19.76 | 21,883 | — | — |
| 1997-11-05 | $19.51 | $19.51 | 1,742 | — | — |
| 1997-11-04 | $19.51 | $19.51 | 18,706 | — | — |
| 1997-11-03 | $20.00 | $20.00 | 1,384 | — | — |
| 1997-10-31 | $19.51 | $19.51 | 2,204 | — | — |
| 1997-10-30 | $19.51 | $19.51 | 17,527 | — | — |
| 1997-10-29 | $19.76 | $19.76 | 18,911 | — | — |
| 1997-10-28 | $20.49 | $20.49 | 54,837 | — | — |
| 1997-10-27 | $19.76 | $19.76 | 57,092 | — | — |
| 1997-10-24 | $20.49 | $20.49 | 44,023 | — | — |
| 1997-10-23 | $19.02 | $19.02 | 24,190 | — | — |
| 1997-10-22 | $20.98 | $20.98 | 15,887 | — | — |
| 1997-10-21 | $21.71 | $21.71 | 11,787 | — | — |
| 1997-10-20 | $21.71 | $21.71 | 24,446 | — | — |
| 1997-10-17 | $21.31 | $21.31 | 7,380 | — | — |
| 1997-10-16 | $21.56 | $21.56 | 41,973 | — | — |
| 1997-10-15 | $21.46 | $21.46 | 22,601 | — | — |
| 1997-10-14 | $21.22 | $21.22 | 44,125 | — | — |
| 1997-10-13 | $21.07 | $21.07 | 41,461 | — | — |
| 1997-10-10 | $21.07 | $21.07 | 53,504 | — | — |
| 1997-10-09 | $21.22 | $21.22 | 48,789 | — | — |
| 1997-10-08 | $21.95 | $21.95 | 26,957 | — | — |
| 1997-10-07 | $22.20 | $22.20 | 65,240 | — | — |
| 1997-10-06 | $21.95 | $21.95 | 28,290 | — | — |
| 1997-10-03 | $21.56 | $21.56 | 20,705 | — | — |
| 1997-10-02 | $21.56 | $21.56 | 37,873 | — | — |
| 1997-10-01 | $21.46 | $21.46 | 84,356 | — | — |
| 1997-09-30 | $21.46 | $21.46 | 36,182 | — | — |
| 1997-09-29 | $21.31 | $21.31 | 36,797 | — | — |
| 1997-09-26 | $21.22 | $21.22 | 32,953 | — | — |
| 1997-09-25 | $21.71 | $21.71 | 56,323 | — | — |
| 1997-09-24 | $21.71 | $21.71 | 79,897 | — | — |
| 1997-09-23 | $20.82 | $20.82 | 37,002 | — | — |
| 1997-09-22 | $20.49 | $20.49 | 78,565 | — | — |
| 1997-09-19 | $20.73 | $20.73 | 94,452 | — | — |
| 1997-09-18 | $20.00 | $20.00 | 132,581 | — | — |
| 1997-09-17 | $18.05 | $18.05 | 58,321 | — | — |
| 1997-09-16 | $17.65 | $17.65 | 126,432 | — | — |
| 1997-09-15 | $16.10 | $16.10 | 22,140 | — | — |
| 1997-09-12 | $15.85 | $15.85 | 21,525 | — | — |
| 1997-09-11 | $15.85 | $15.85 | 23,267 | — | — |
| 1997-09-10 | $15.37 | $15.37 | 5,022 | — | — |
| 1997-09-09 | $15.46 | $15.46 | 16,656 | — | — |
| 1997-09-08 | $15.61 | $15.61 | 23,882 | — | — |
| 1997-09-05 | $15.61 | $15.61 | 25,061 | — | — |
| 1997-09-04 | $15.70 | $15.70 | 6,150 | — | — |
| 1997-09-03 | $15.85 | $15.85 | 11,121 | — | — |
| 1997-09-02 | $15.79 | $15.79 | 11,377 | — | — |
| 1997-08-29 | $15.95 | $15.95 | 16,502 | — | — |
| 1997-08-28 | $15.95 | $15.95 | 32,441 | — | — |
| 1997-08-27 | $15.61 | $15.61 | 13,684 | — | — |
| 1997-08-26 | $15.61 | $15.61 | 32,697 | — | — |
| 1997-08-25 | $15.85 | $15.85 | 23,113 | — | — |
| 1997-08-22 | $15.61 | $15.61 | 14,555 | — | — |
| 1997-08-21 | $15.46 | $15.46 | 8,507 | — | — |
| 1997-08-20 | $15.37 | $15.37 | 12,197 | — | — |
| 1997-08-19 | $15.61 | $15.61 | 9,430 | — | — |
| 1997-08-18 | $15.15 | $15.15 | 14,965 | — | — |
| 1997-08-15 | $15.61 | $15.61 | 1,896 | — | — |
| 1997-08-14 | $15.61 | $15.61 | 13,274 | — | — |
| 1997-08-13 | $15.61 | $15.61 | 7,739 | — | — |
| 1997-08-12 | $15.61 | $15.61 | 256 | — | — |
| 1997-08-11 | $14.97 | $14.97 | 11,582 | — | — |
| 1997-08-08 | $15.37 | $15.37 | 5,279 | — | — |
| 1997-08-07 | $15.85 | $15.85 | 26,240 | — | — |
| 1997-08-06 | $15.61 | $15.61 | 24,190 | — | — |
| 1997-08-05 | $15.61 | $15.61 | 9,942 | — | — |
| 1997-08-04 | $15.37 | $15.37 | 4,407 | — | — |
| 1997-08-01 | $15.61 | $15.61 | 9,122 | — | — |
| 1997-07-31 | $14.88 | $14.88 | 4,510 | — | — |
| 1997-07-30 | $15.12 | $15.12 | 17,066 | — | — |
| 1997-07-29 | $15.61 | $15.61 | 4,254 | — | — |
| 1997-07-28 | $15.37 | $15.37 | 6,560 | — | — |
| 1997-07-25 | $14.88 | $14.88 | 11,480 | — | — |
| 1997-07-24 | $14.15 | $14.15 | 8,507 | — | — |
| 1997-07-23 | $14.73 | $14.73 | 20,141 | — | — |
| 1997-07-22 | $15.12 | $15.12 | 3,126 | — | — |
| 1997-07-21 | $15.21 | $15.21 | 13,017 | — | — |
| 1997-07-18 | $15.61 | $15.61 | 12,402 | — | — |
| 1997-07-17 | $15.85 | $15.85 | 3,895 | — | — |
| 1997-07-16 | $15.85 | $15.85 | 24,600 | — | — |
| 1997-07-15 | $15.37 | $15.37 | 17,681 | — | — |
| 1997-07-14 | $15.85 | $15.85 | 10,660 | — | — |
| 1997-07-11 | $15.61 | $15.61 | 5,894 | — | — |
| 1997-07-10 | $15.61 | $15.61 | 5,586 | — | — |
| 1997-07-09 | $15.61 | $15.61 | 29,161 | — | — |
| 1997-07-08 | $15.61 | $15.61 | 9,994 | — | — |
| 1997-07-07 | $15.61 | $15.61 | 19,731 | — | — |
| 1997-07-03 | $16.10 | $16.10 | 9,942 | — | — |
| 1997-07-02 | $16.59 | $16.59 | 40,999 | — | — |
| 1997-07-01 | $16.34 | $16.34 | 8,046 | — | — |
| 1997-06-30 | $16.77 | $16.77 | 34,183 | — | — |
| 1997-06-27 | $15.37 | $15.37 | 9,789 | — | — |
| 1997-06-26 | $15.61 | $15.61 | 28,751 | — | — |
| 1997-06-25 | $16.10 | $16.10 | 41,768 | — | — |
| 1997-06-24 | $16.34 | $16.34 | 44,484 | — | — |
| 1997-06-23 | $16.34 | $16.34 | 59,449 | — | — |
| 1997-06-20 | $15.61 | $15.61 | 40,641 | — | — |
| 1997-06-19 | $15.12 | $15.12 | 15,528 | — | — |
| 1997-06-18 | $14.88 | $14.88 | 14,657 | — | — |
| 1997-06-17 | $14.63 | $14.63 | 15,733 | — | — |
| 1997-06-16 | $14.63 | $14.63 | 11,326 | — | — |
| 1997-06-13 | $14.88 | $14.88 | 5,125 | — | — |
| 1997-06-12 | $14.88 | $14.88 | 19,065 | — | — |
| 1997-06-11 | $15.12 | $15.12 | 29,878 | — | — |
| 1997-06-10 | $14.88 | $14.88 | 18,040 | — | — |
| 1997-06-09 | $14.63 | $14.63 | 14,862 | — | — |
| 1997-06-06 | $14.63 | $14.63 | 29,314 | — | — |
| 1997-06-05 | $13.66 | $13.66 | 8,866 | — | — |
| 1997-06-04 | $13.90 | $13.90 | 10,865 | — | — |
| 1997-06-03 | $13.90 | $13.90 | 10,660 | — | — |
| 1997-06-02 | $13.90 | $13.90 | 18,193 | — | — |
| 1997-05-30 | $13.90 | $13.90 | 14,811 | — | — |
| 1997-05-29 | $13.66 | $13.66 | 9,430 | — | — |
| 1997-05-28 | $14.15 | $14.15 | 23,113 | — | — |
| 1997-05-27 | $14.63 | $14.63 | 29,981 | — | — |
| 1997-05-23 | $15.61 | $15.61 | 4,766 | — | — |
| 1997-05-22 | $15.61 | $15.61 | 35,003 | — | — |
| 1997-05-21 | $15.76 | $15.76 | 23,882 | — | — |
| 1997-05-20 | $15.85 | $15.85 | 58,783 | — | — |
| 1997-05-19 | $15.61 | $15.61 | 22,088 | — | — |
| 1997-05-16 | $15.46 | $15.46 | 17,732 | — | — |
| 1997-05-15 | $15.52 | $15.52 | 14,657 | — | — |
| 1997-05-14 | $15.37 | $15.37 | 36,899 | — | — |
| 1997-05-13 | $15.49 | $15.49 | 14,760 | — | — |
| 1997-05-12 | $14.82 | $14.82 | 13,581 | — | — |
| 1997-05-09 | $12.01 | $12.01 | 205 | — | — |
| 1997-05-08 | $12.38 | $12.38 | 2,357 | — | — |
| 1997-05-07 | $12.20 | $12.20 | 51 | — | — |
| 1997-05-06 | $12.26 | $12.26 | 1,384 | — | — |
| 1997-05-05 | $12.26 | $12.26 | 13,837 | — | — |
| 1997-05-02 | $12.62 | $12.62 | 51 | — | — |
| 1997-05-01 | $12.68 | $12.68 | 6,457 | — | — |
| 1997-04-30 | $12.01 | $12.01 | 3,690 | — | — |
| 1997-04-29 | $11.59 | $11.59 | 10,967 | — | — |
| 1997-04-28 | $11.52 | $11.52 | 6,355 | — | — |
| 1997-04-25 | $11.22 | $11.22 | 51 | — | — |
| 1997-04-24 | $11.46 | $11.46 | 0 | — | — |
| 1997-04-23 | $11.46 | $11.46 | 51 | — | — |
| 1997-04-22 | $12.20 | $12.20 | 1,589 | — | — |
| 1997-04-21 | $12.01 | $12.01 | 666 | — | — |
| 1997-04-18 | $11.71 | $11.71 | 4,202 | — | — |
| 1997-04-17 | $11.22 | $11.22 | 11,736 | — | — |
| 1997-04-16 | $11.34 | $11.34 | 2,357 | — | — |
| 1997-04-15 | $11.22 | $11.22 | 102 | — | — |
| 1997-04-14 | $10.67 | $10.67 | 1,435 | — | — |
| 1997-04-11 | $11.22 | $11.22 | 2,870 | — | — |
| 1997-04-10 | $11.83 | $11.83 | 9,584 | — | — |
| 1997-04-09 | $11.71 | $11.71 | 1,332 | — | — |
| 1997-04-08 | $11.71 | $11.71 | 3,331 | — | — |
| 1997-04-07 | $11.22 | $11.22 | 1,332 | — | — |
| 1997-04-04 | $10.98 | $10.98 | 256 | — | — |
| 1997-04-03 | $12.26 | $12.26 | 1,332 | — | — |
| 1997-04-02 | $12.38 | $12.38 | 1,127 | — | — |
| 1997-04-01 | $12.56 | $12.56 | 2,870 | — | — |
| 1997-03-31 | $12.87 | $12.87 | 3,382 | — | — |
| 1997-03-27 | $12.87 | $12.87 | 205 | — | — |
| 1997-03-26 | $12.81 | $12.81 | 205 | — | — |
| 1997-03-25 | $13.17 | $13.17 | 8,405 | — | — |
| 1997-03-24 | $13.05 | $13.05 | 8,200 | — | — |
| 1997-03-21 | $12.68 | $12.68 | 410 | — | — |
| 1997-03-20 | $13.17 | $13.17 | 6,970 | — | — |
| 1997-03-19 | $12.68 | $12.68 | 2,972 | — | — |
| 1997-03-18 | $12.68 | $12.68 | 1,845 | — | — |
| 1997-03-17 | $13.66 | $13.66 | 8,559 | — | — |
| 1997-03-14 | $13.17 | $13.17 | 6,560 | — | — |
| 1997-03-13 | $13.54 | $13.54 | 1,076 | — | — |
| 1997-03-12 | $13.17 | $13.17 | 512 | — | — |
| 1997-03-11 | $13.66 | $13.66 | 512 | — | — |
| 1997-03-10 | $13.66 | $13.66 | 16,963 | — | — |
| 1997-03-07 | $12.99 | $12.99 | 7,175 | — | — |
| 1997-03-06 | $12.93 | $12.93 | 2,819 | — | — |
| 1997-03-05 | $14.63 | $14.63 | 0 | — | — |
| 1997-03-04 | $14.63 | $14.63 | 0 | — | — |
| 1997-03-03 | $14.63 | $14.63 | 8,559 | — | — |
| 1997-02-28 | $12.68 | $12.68 | 1,896 | — | — |
| 1997-02-27 | $13.66 | $13.66 | 3,536 | — | — |
| 1997-02-26 | $13.66 | $13.66 | 4,254 | — | — |
| 1997-02-25 | $13.66 | $13.66 | 2,511 | — | — |
| 1997-02-24 | $13.54 | $13.54 | 5,125 | — | — |
| 1997-02-21 | $13.17 | $13.17 | 256 | — | — |
| 1997-02-20 | $13.72 | $13.72 | 1,332 | — | — |
| 1997-02-19 | $14.02 | $14.02 | 5,689 | — | — |
| 1997-02-18 | $14.63 | $14.63 | 4,407 | — | — |
| 1997-02-14 | $14.21 | $14.21 | 8,354 | — | — |
| 1997-02-13 | $14.09 | $14.09 | 15,785 | — | — |
| 1997-02-12 | $13.78 | $13.78 | 8,200 | — | — |
| 1997-02-11 | $13.78 | $13.78 | 6,406 | — | — |
| 1997-02-10 | $13.29 | $13.29 | 8,712 | — | — |
| 1997-02-07 | $13.05 | $13.05 | 3,434 | — | — |
| 1997-02-06 | $12.81 | $12.81 | 12,966 | — | — |
| 1997-02-05 | $12.32 | $12.32 | 17,168 | — | — |
| 1997-02-04 | $11.71 | $11.71 | 3,792 | — | — |
| 1997-02-03 | $12.26 | $12.26 | 2,101 | — | — |
| 1997-01-31 | $12.07 | $12.07 | 16,810 | — | — |
| 1997-01-30 | $11.40 | $11.40 | 80,307 | — | — |
| 1997-01-29 | $11.22 | $11.22 | 4,869 | — | — |
| 1997-01-28 | $11.40 | $11.40 | 15,631 | — | — |
| 1997-01-27 | $11.71 | $11.71 | 1,179 | — | — |
| 1997-01-24 | $12.20 | $12.20 | 615 | — | — |
| 1997-01-23 | $12.07 | $12.07 | 6,150 | — | — |
| 1997-01-22 | $12.44 | $12.44 | 2,152 | — | — |
| 1997-01-21 | $12.68 | $12.68 | 8,046 | — | — |
| 1997-01-20 | $12.50 | $12.50 | 2,050 | — | — |
| 1997-01-17 | $12.50 | $12.50 | 2,819 | — | — |
| 1997-01-16 | $12.38 | $12.38 | 3,434 | — | — |
| 1997-01-15 | $12.26 | $12.26 | 7,329 | — | — |
| 1997-01-14 | $11.95 | $11.95 | 1,435 | — | — |
| 1997-01-13 | $11.95 | $11.95 | 3,741 | — | — |
| 1997-01-10 | $12.20 | $12.20 | 3,844 | — | — |
| 1997-01-09 | $12.20 | $12.20 | 24,138 | — | — |
| 1997-01-08 | $12.20 | $12.20 | 26,701 | — | — |
| 1997-01-07 | $13.05 | $13.05 | 6,457 | — | — |
| 1997-01-06 | $12.68 | $12.68 | 3,126 | — | — |
| 1997-01-03 | $12.87 | $12.87 | 5,227 | — | — |
| 1997-01-02 | $13.29 | $13.29 | 11,890 | — | — |