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
- 1995-07-20 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 | $16.78 | $17.96 | 117,600 | — | — |
| 1997-12-30 | $16.78 | $17.96 | 6,200 | — | — |
| 1997-12-29 | $16.94 | $18.13 | 9,200 | — | — |
| 1997-12-26 | $16.81 | $17.99 | 1,000 | — | — |
| 1997-12-24 | $16.88 | $18.06 | 4,400 | — | — |
| 1997-12-23 | $16.69 | $17.86 | 1,800 | — | — |
| 1997-12-22 | $16.75 | $17.93 | 6,800 | — | — |
| 1997-12-19 | $16.88 | $18.06 | 1,400 | — | — |
| 1997-12-18 | $17.00 | $18.19 | 7,000 | — | — |
| 1997-12-17 | $17.47 | $18.70 | 24,800 | — | — |
| 1997-12-16 | $17.75 | $19.00 | 67,200 | — | — |
| 1997-12-15 | $17.13 | $18.33 | 49,600 | — | — |
| 1997-12-12 | $16.97 | $18.16 | 1,165,000 | — | — |
| 1997-12-11 | $16.78 | $17.96 | 14,800 | — | — |
| 1997-12-10 | $17.00 | $18.19 | 15,600 | — | — |
| 1997-12-09 | $17.03 | $18.23 | 222,400 | — | — |
| 1997-12-08 | $17.19 | $18.39 | 147,600 | — | — |
| 1997-12-05 | $17.03 | $18.23 | 51,200 | — | — |
| 1997-12-04 | $16.97 | $18.16 | 81,800 | — | — |
| 1997-12-03 | $16.53 | $17.69 | 78,800 | — | — |
| 1997-12-02 | $16.38 | $17.53 | 42,200 | — | — |
| 1997-12-01 | $16.13 | $17.26 | 15,000 | — | — |
| 1997-11-28 | $16.25 | $17.39 | 13,200 | — | — |
| 1997-11-26 | $16.31 | $17.46 | 3,000 | — | — |
| 1997-11-25 | $16.25 | $17.39 | 129,000 | — | — |
| 1997-11-24 | $16.34 | $17.49 | 7,000 | — | — |
| 1997-11-21 | $16.25 | $17.39 | 23,000 | — | — |
| 1997-11-20 | $16.13 | $17.26 | 53,000 | — | — |
| 1997-11-19 | $15.94 | $17.06 | 165,600 | — | — |
| 1997-11-18 | $15.56 | $16.66 | 27,200 | — | — |
| 1997-11-17 | $15.59 | $16.69 | 17,600 | — | — |
| 1997-11-14 | $15.31 | $16.39 | 109,000 | — | — |
| 1997-11-13 | $15.19 | $16.25 | 133,600 | — | — |
| 1997-11-12 | $15.44 | $16.52 | 32,000 | — | — |
| 1997-11-11 | $15.50 | $16.59 | 73,000 | — | — |
| 1997-11-10 | $15.78 | $16.89 | 18,600 | — | — |
| 1997-11-07 | $16.00 | $17.12 | 31,200 | — | — |
| 1997-11-06 | $16.19 | $17.32 | 45,800 | — | — |
| 1997-11-05 | $16.41 | $17.56 | 30,000 | — | — |
| 1997-11-04 | $16.41 | $17.56 | 18,800 | — | — |
| 1997-11-03 | $16.41 | $17.56 | 34,600 | — | — |
| 1997-10-31 | $16.00 | $17.12 | 24,400 | — | — |
| 1997-10-30 | $16.09 | $17.22 | 18,000 | — | — |
| 1997-10-29 | $16.06 | $17.19 | 52,800 | — | — |
| 1997-10-28 | $15.75 | $16.86 | 160,600 | — | — |
| 1997-10-27 | $16.00 | $17.12 | 234,200 | — | — |
| 1997-10-24 | $17.13 | $18.33 | 58,400 | — | — |
| 1997-10-23 | $17.06 | $18.26 | 1,017,000 | — | — |
| 1997-10-22 | $18.63 | $19.93 | 263,000 | — | — |
| 1997-10-21 | $18.94 | $20.27 | 32,400 | — | — |
| 1997-10-20 | $18.06 | $19.33 | 10,600 | — | — |
| 1997-10-17 | $18.03 | $19.30 | 29,400 | — | — |
| 1997-10-16 | $18.13 | $19.40 | 154,400 | — | — |
| 1997-10-15 | $18.22 | $19.50 | 9,200 | — | — |
| 1997-10-14 | $18.19 | $19.47 | 23,600 | — | — |
| 1997-10-13 | $18.47 | $19.77 | 18,200 | — | — |
| 1997-10-10 | $18.50 | $19.80 | 28,400 | — | — |
| 1997-10-09 | $18.56 | $19.75 | 74,600 | — | — |
| 1997-10-08 | $18.44 | $19.62 | 120,800 | — | — |
| 1997-10-07 | $17.75 | $18.89 | 93,600 | — | — |
| 1997-10-06 | $17.25 | $18.35 | 180,600 | — | — |
| 1997-10-03 | $16.81 | $17.89 | 23,400 | — | — |
| 1997-10-02 | $16.84 | $17.92 | 19,200 | — | — |
| 1997-10-01 | $16.88 | $17.96 | 15,000 | — | — |
| 1997-09-30 | $16.81 | $17.89 | 209,000 | — | — |
| 1997-09-29 | $16.56 | $17.62 | 19,800 | — | — |
| 1997-09-26 | $16.75 | $17.82 | 9,200 | — | — |
| 1997-09-25 | $16.81 | $17.89 | 44,600 | — | — |
| 1997-09-24 | $16.75 | $17.82 | 62,200 | — | — |
| 1997-09-23 | $17.00 | $18.09 | 66,800 | — | — |
| 1997-09-22 | $16.78 | $17.86 | 33,000 | — | — |
| 1997-09-19 | $16.88 | $17.96 | 56,800 | — | — |
| 1997-09-18 | $16.88 | $17.96 | 41,000 | — | — |
| 1997-09-17 | $16.72 | $17.79 | 148,400 | — | — |
| 1997-09-16 | $16.63 | $17.69 | 19,000 | — | — |
| 1997-09-15 | $16.69 | $17.76 | 68,400 | — | — |
| 1997-09-12 | $16.38 | $17.42 | 88,400 | — | — |
| 1997-09-11 | $15.81 | $16.83 | 71,400 | — | — |
| 1997-09-10 | $16.03 | $17.06 | 63,600 | — | — |
| 1997-09-09 | $15.97 | $16.99 | 28,200 | — | — |
| 1997-09-08 | $16.06 | $17.09 | 15,000 | — | — |
| 1997-09-05 | $16.06 | $17.09 | 19,200 | — | — |
| 1997-09-04 | $15.97 | $16.99 | 17,000 | — | — |
| 1997-09-03 | $16.00 | $17.02 | 62,800 | — | — |
| 1997-09-02 | $16.25 | $17.29 | 26,000 | — | — |
| 1997-08-29 | $16.47 | $17.52 | 5,000 | — | — |
| 1997-08-28 | $16.34 | $17.39 | 18,600 | — | — |
| 1997-08-27 | $16.41 | $17.46 | 10,600 | — | — |
| 1997-08-26 | $16.44 | $17.49 | 16,800 | — | — |
| 1997-08-25 | $16.44 | $17.49 | 78,800 | — | — |
| 1997-08-22 | $16.16 | $17.19 | 52,400 | — | — |
| 1997-08-21 | $15.53 | $16.53 | 350,800 | — | — |
| 1997-08-20 | $15.50 | $16.49 | 178,000 | — | — |
| 1997-08-19 | $15.56 | $16.56 | 15,800 | — | — |
| 1997-08-18 | $15.50 | $16.49 | 99,000 | — | — |
| 1997-08-15 | $15.47 | $16.46 | 33,200 | — | — |
| 1997-08-14 | $15.78 | $16.79 | 42,200 | — | — |
| 1997-08-13 | $15.94 | $16.96 | 109,400 | — | — |
| 1997-08-12 | $16.44 | $17.49 | 5,400 | — | — |
| 1997-08-11 | $16.44 | $17.49 | 13,400 | — | — |
| 1997-08-08 | $16.56 | $17.62 | 3,200 | — | — |
| 1997-08-07 | $16.75 | $17.82 | 24,800 | — | — |
| 1997-08-06 | $16.81 | $17.89 | 61,200 | — | — |
| 1997-08-05 | $17.19 | $18.29 | 34,800 | — | — |
| 1997-08-04 | $17.47 | $18.59 | 7,000 | — | — |
| 1997-08-01 | $17.44 | $18.55 | 6,200 | — | — |
| 1997-07-31 | $17.47 | $18.59 | 9,600 | — | — |
| 1997-07-30 | $17.44 | $18.55 | 106,200 | — | — |
| 1997-07-29 | $17.63 | $18.75 | 24,800 | — | — |
| 1997-07-28 | $17.72 | $18.85 | 55,800 | — | — |
| 1997-07-25 | $18.00 | $19.15 | 24,800 | — | — |
| 1997-07-24 | $18.00 | $19.15 | 39,600 | — | — |
| 1997-07-23 | $17.56 | $18.69 | 61,400 | — | — |
| 1997-07-22 | $17.69 | $18.82 | 155,400 | — | — |
| 1997-07-21 | $17.38 | $18.49 | 19,600 | — | — |
| 1997-07-18 | $17.50 | $18.62 | 28,200 | — | — |
| 1997-07-17 | $17.41 | $18.52 | 9,600 | — | — |
| 1997-07-16 | $17.25 | $18.35 | 5,400 | — | — |
| 1997-07-15 | $17.28 | $18.39 | 3,200 | — | — |
| 1997-07-14 | $17.25 | $18.35 | 211,400 | — | — |
| 1997-07-11 | $17.44 | $18.55 | 35,000 | — | — |
| 1997-07-10 | $17.06 | $18.16 | 13,400 | — | — |
| 1997-07-09 | $17.50 | $18.51 | 17,000 | — | — |
| 1997-07-08 | $17.63 | $18.64 | 9,800 | — | — |
| 1997-07-07 | $17.81 | $18.84 | 12,000 | — | — |
| 1997-07-03 | $17.81 | $18.84 | 8,600 | — | — |
| 1997-07-02 | $17.69 | $18.70 | 97,000 | — | — |
| 1997-07-01 | $17.41 | $18.41 | 62,000 | — | — |
| 1997-06-30 | $17.28 | $18.28 | 132,400 | — | — |
| 1997-06-27 | $17.31 | $18.31 | 81,000 | — | — |
| 1997-06-26 | $16.91 | $17.88 | 80,200 | — | — |
| 1997-06-25 | $16.69 | $17.65 | 10,000 | — | — |
| 1997-06-24 | $16.50 | $17.45 | 18,600 | — | — |
| 1997-06-23 | $16.38 | $17.32 | 2,600 | — | — |
| 1997-06-20 | $16.38 | $17.32 | 31,800 | — | — |
| 1997-06-19 | $16.75 | $17.71 | 9,400 | — | — |
| 1997-06-18 | $16.81 | $17.78 | 21,200 | — | — |
| 1997-06-17 | $16.75 | $17.71 | 10,800 | — | — |
| 1997-06-16 | $16.63 | $17.58 | 19,000 | — | — |
| 1997-06-13 | $16.75 | $17.71 | 33,600 | — | — |
| 1997-06-12 | $16.81 | $17.78 | 24,800 | — | — |
| 1997-06-11 | $16.88 | $17.85 | 56,000 | — | — |
| 1997-06-10 | $17.00 | $17.98 | 14,400 | — | — |
| 1997-06-09 | $16.94 | $17.91 | 43,600 | — | — |
| 1997-06-06 | $16.88 | $17.85 | 91,400 | — | — |
| 1997-06-05 | $16.25 | $17.18 | 48,000 | — | — |
| 1997-06-04 | $16.13 | $17.05 | 125,000 | — | — |
| 1997-06-03 | $15.63 | $16.52 | 77,400 | — | — |
| 1997-06-02 | $15.88 | $16.79 | 22,200 | — | — |
| 1997-05-30 | $15.81 | $16.72 | 12,000 | — | — |
| 1997-05-29 | $16.00 | $16.92 | 17,200 | — | — |
| 1997-05-28 | $16.31 | $17.25 | 152,600 | — | — |
| 1997-05-27 | $16.50 | $17.45 | 18,400 | — | — |
| 1997-05-23 | $16.50 | $17.45 | 150,400 | — | — |
| 1997-05-22 | $16.56 | $17.52 | 93,200 | — | — |
| 1997-05-21 | $15.25 | $16.13 | 118,200 | — | — |
| 1997-05-20 | $14.63 | $15.47 | 13,400 | — | — |
| 1997-05-19 | $14.50 | $15.33 | 2,600 | — | — |
| 1997-05-16 | $14.50 | $15.33 | 7,600 | — | — |
| 1997-05-15 | $14.56 | $15.40 | 6,600 | — | — |
| 1997-05-14 | $14.56 | $15.40 | 800 | — | — |
| 1997-05-13 | $14.56 | $15.40 | 4,000 | — | — |
| 1997-05-12 | $14.56 | $15.40 | 5,800 | — | — |
| 1997-05-09 | $14.50 | $15.33 | 15,800 | — | — |
| 1997-05-08 | $14.81 | $15.66 | 31,400 | — | — |
| 1997-05-07 | $14.63 | $15.47 | 4,000 | — | — |
| 1997-05-06 | $14.50 | $15.33 | 91,200 | — | — |
| 1997-05-05 | $14.63 | $15.47 | 106,600 | — | — |
| 1997-05-02 | $14.31 | $15.14 | 22,600 | — | — |
| 1997-05-01 | $14.25 | $15.07 | 7,600 | — | — |
| 1997-04-30 | $14.13 | $14.94 | 12,800 | — | — |
| 1997-04-29 | $14.00 | $14.81 | 39,000 | — | — |
| 1997-04-28 | $14.13 | $14.94 | 35,200 | — | — |
| 1997-04-25 | $14.38 | $15.20 | 19,800 | — | — |
| 1997-04-24 | $14.63 | $15.47 | 13,200 | — | — |
| 1997-04-23 | $14.69 | $15.53 | 7,000 | — | — |
| 1997-04-22 | $14.50 | $15.33 | 22,800 | — | — |
| 1997-04-21 | $14.50 | $15.33 | 14,000 | — | — |
| 1997-04-18 | $14.56 | $15.40 | 14,800 | — | — |
| 1997-04-17 | $14.63 | $15.47 | 60,600 | — | — |
| 1997-04-16 | $14.63 | $15.47 | 22,800 | — | — |
| 1997-04-15 | $14.69 | $15.53 | 246,600 | — | — |
| 1997-04-14 | $14.38 | $15.20 | 90,000 | — | — |
| 1997-04-11 | $14.00 | $14.81 | 4,200 | — | — |
| 1997-04-10 | $14.19 | $15.00 | 269,400 | — | — |
| 1997-04-09 | $14.44 | $15.27 | 25,600 | — | — |
| 1997-04-08 | $14.56 | $15.29 | 25,200 | — | — |
| 1997-04-07 | $14.25 | $14.96 | 31,400 | — | — |
| 1997-04-04 | $14.19 | $14.89 | 18,000 | — | — |
| 1997-04-03 | $14.19 | $14.89 | 11,400 | — | — |
| 1997-04-02 | $14.25 | $14.96 | 19,200 | — | — |
| 1997-04-01 | $14.31 | $15.02 | 16,400 | — | — |
| 1997-03-31 | $14.38 | $15.09 | 25,400 | — | — |
| 1997-03-27 | $14.75 | $15.48 | 45,600 | — | — |
| 1997-03-26 | $14.44 | $15.16 | 76,400 | — | — |
| 1997-03-25 | $13.81 | $14.50 | 13,000 | — | — |
| 1997-03-24 | $13.75 | $14.43 | 5,000 | — | — |
| 1997-03-21 | $13.63 | $14.30 | 62,000 | — | — |
| 1997-03-20 | $13.56 | $14.24 | 21,000 | — | — |
| 1997-03-19 | $13.50 | $14.17 | 10,800 | — | — |
| 1997-03-18 | $13.56 | $14.24 | 17,600 | — | — |
| 1997-03-17 | $13.63 | $14.30 | 1,600 | — | — |
| 1997-03-14 | $13.50 | $14.17 | 8,200 | — | — |
| 1997-03-13 | $13.25 | $13.91 | 31,800 | — | — |
| 1997-03-12 | $13.69 | $14.37 | 23,200 | — | — |
| 1997-03-11 | $13.75 | $14.43 | 32,600 | — | — |
| 1997-03-10 | $13.50 | $14.17 | 0 | — | — |
| 1997-03-07 | $13.50 | $14.17 | 26,800 | — | — |
| 1997-03-06 | $13.44 | $14.11 | 10,000 | — | — |
| 1997-03-05 | $13.38 | $14.04 | 139,400 | — | — |
| 1997-03-04 | $13.50 | $14.17 | 111,000 | — | — |
| 1997-03-03 | $13.75 | $14.43 | 29,000 | — | — |
| 1997-02-28 | $13.75 | $14.43 | 63,000 | — | — |
| 1997-02-27 | $13.56 | $14.24 | 78,400 | — | — |
| 1997-02-26 | $13.56 | $14.24 | 129,200 | — | — |
| 1997-02-25 | $13.38 | $14.04 | 1,412,800 | — | — |
| 1997-02-24 | $14.25 | $14.96 | 59,000 | — | — |
| 1997-02-21 | $14.44 | $15.16 | 35,000 | — | — |
| 1997-02-20 | $14.44 | $15.16 | 98,000 | — | — |
| 1997-02-19 | $14.44 | $15.16 | 57,000 | — | — |
| 1997-02-18 | $14.69 | $15.42 | 1,200 | — | — |
| 1997-02-14 | $14.75 | $15.48 | 9,200 | — | — |
| 1997-02-13 | $14.75 | $15.48 | 56,400 | — | — |
| 1997-02-12 | $14.81 | $15.55 | 2,400 | — | — |
| 1997-02-11 | $14.75 | $15.48 | 18,400 | — | — |
| 1997-02-10 | $15.13 | $15.88 | 35,800 | — | — |
| 1997-02-07 | $15.56 | $16.34 | 11,600 | — | — |
| 1997-02-06 | $15.69 | $16.47 | 14,600 | — | — |
| 1997-02-05 | $15.63 | $16.40 | 3,200 | — | — |
| 1997-02-04 | $15.69 | $16.47 | 8,400 | — | — |
| 1997-02-03 | $15.94 | $16.73 | 0 | — | — |
| 1997-01-31 | $15.94 | $16.73 | 5,800 | — | — |
| 1997-01-30 | $16.00 | $16.80 | 60,000 | — | — |
| 1997-01-29 | $16.06 | $16.86 | 97,000 | — | — |
| 1997-01-28 | $16.19 | $16.99 | 407,000 | — | — |
| 1997-01-27 | $16.75 | $17.58 | 41,200 | — | — |
| 1997-01-24 | $17.13 | $17.98 | 10,800 | — | — |
| 1997-01-23 | $17.00 | $17.84 | 40,600 | — | — |
| 1997-01-22 | $16.63 | $17.45 | 1,400 | — | — |
| 1997-01-21 | $16.56 | $17.39 | 45,400 | — | — |
| 1997-01-20 | $16.44 | $17.25 | 8,800 | — | — |
| 1997-01-17 | $16.25 | $17.06 | 500,400 | — | — |
| 1997-01-16 | $16.25 | $17.06 | 253,600 | — | — |
| 1997-01-15 | $16.25 | $17.06 | 5,200 | — | — |
| 1997-01-14 | $16.38 | $17.08 | 232,800 | — | — |
| 1997-01-13 | $16.50 | $17.21 | 246,000 | — | — |
| 1997-01-10 | $16.44 | $17.14 | 133,400 | — | — |
| 1997-01-09 | $16.19 | $16.88 | 82,000 | — | — |
| 1997-01-08 | $15.88 | $16.55 | 79,200 | — | — |
| 1997-01-07 | $16.00 | $16.69 | 17,400 | — | — |
| 1997-01-06 | $16.13 | $16.82 | 6,000 | — | — |
| 1997-01-03 | $16.13 | $16.82 | 175,800 | — | — |
| 1997-01-02 | $16.31 | $17.01 | 144,400 | — | — |