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
- 1992-02-19 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 | $16.38 | $24.85 | 23,900 | — | — |
| 1997-12-30 | $16.31 | $24.75 | 47,100 | — | — |
| 1997-12-29 | $16.19 | $24.56 | 10,400 | — | — |
| 1997-12-26 | $16.25 | $24.66 | 5,300 | — | — |
| 1997-12-24 | $16.19 | $24.56 | 5,700 | — | — |
| 1997-12-23 | $16.25 | $24.66 | 35,600 | — | — |
| 1997-12-22 | $16.19 | $24.56 | 23,200 | — | — |
| 1997-12-19 | $16.19 | $24.56 | 13,400 | — | — |
| 1997-12-18 | $16.19 | $24.56 | 22,800 | — | — |
| 1997-12-17 | $16.19 | $24.56 | 5,400 | — | — |
| 1997-12-16 | $16.19 | $24.56 | 23,100 | — | — |
| 1997-12-15 | $16.19 | $24.56 | 38,400 | — | — |
| 1997-12-12 | $16.19 | $24.56 | 27,600 | — | — |
| 1997-12-11 | $16.19 | $24.56 | 41,000 | — | — |
| 1997-12-10 | $16.25 | $24.53 | 39,600 | — | — |
| 1997-12-09 | $16.19 | $24.44 | 41,600 | — | — |
| 1997-12-08 | $16.13 | $24.35 | 61,600 | — | — |
| 1997-12-05 | $16.19 | $24.44 | 43,800 | — | — |
| 1997-12-04 | $16.17 | $24.42 | 77,700 | — | — |
| 1997-12-03 | $16.06 | $24.25 | 109,600 | — | — |
| 1997-12-02 | $16.06 | $24.25 | 40,800 | — | — |
| 1997-12-01 | $16.06 | $24.25 | 76,300 | — | — |
| 1997-11-28 | $15.94 | $24.06 | 13,400 | — | — |
| 1997-11-26 | $16.00 | $24.16 | 110,800 | — | — |
| 1997-11-25 | $16.13 | $24.35 | 11,900 | — | — |
| 1997-11-24 | $16.06 | $24.25 | 22,400 | — | — |
| 1997-11-21 | $16.06 | $24.25 | 37,100 | — | — |
| 1997-11-20 | $16.13 | $24.35 | 33,300 | — | — |
| 1997-11-19 | $16.13 | $24.35 | 28,400 | — | — |
| 1997-11-18 | $16.06 | $24.25 | 46,400 | — | — |
| 1997-11-17 | $16.06 | $24.25 | 27,700 | — | — |
| 1997-11-14 | $16.13 | $24.35 | 27,400 | — | — |
| 1997-11-13 | $16.13 | $24.35 | 24,000 | — | — |
| 1997-11-12 | $16.13 | $24.35 | 19,700 | — | — |
| 1997-11-11 | $16.19 | $24.31 | 43,500 | — | — |
| 1997-11-10 | $16.13 | $24.22 | 40,200 | — | — |
| 1997-11-07 | $16.13 | $24.22 | 18,800 | — | — |
| 1997-11-06 | $16.19 | $24.31 | 14,100 | — | — |
| 1997-11-05 | $16.00 | $24.03 | 15,900 | — | — |
| 1997-11-04 | $16.06 | $24.12 | 34,100 | — | — |
| 1997-11-03 | $16.06 | $24.12 | 34,200 | — | — |
| 1997-10-31 | $16.13 | $24.22 | 18,100 | — | — |
| 1997-10-30 | $15.94 | $23.94 | 26,600 | — | — |
| 1997-10-29 | $16.00 | $24.03 | 27,600 | — | — |
| 1997-10-28 | $15.94 | $23.94 | 27,500 | — | — |
| 1997-10-27 | $15.94 | $23.94 | 42,700 | — | — |
| 1997-10-24 | $16.00 | $24.03 | 21,400 | — | — |
| 1997-10-23 | $16.13 | $24.22 | 15,200 | — | — |
| 1997-10-22 | $16.06 | $24.12 | 8,400 | — | — |
| 1997-10-21 | $16.00 | $24.03 | 24,000 | — | — |
| 1997-10-20 | $16.06 | $24.12 | 35,400 | — | — |
| 1997-10-17 | $16.00 | $24.03 | 26,900 | — | — |
| 1997-10-16 | $16.06 | $24.12 | 22,100 | — | — |
| 1997-10-15 | $16.00 | $24.03 | 38,600 | — | — |
| 1997-10-14 | $16.00 | $24.03 | 16,000 | — | — |
| 1997-10-13 | $16.00 | $24.03 | 22,500 | — | — |
| 1997-10-10 | $16.13 | $24.22 | 21,900 | — | — |
| 1997-10-09 | $16.19 | $24.18 | 48,700 | — | — |
| 1997-10-08 | $16.31 | $24.37 | 29,500 | — | — |
| 1997-10-07 | $16.31 | $24.37 | 19,900 | — | — |
| 1997-10-06 | $16.38 | $24.46 | 19,800 | — | — |
| 1997-10-03 | $16.31 | $24.37 | 116,200 | — | — |
| 1997-10-02 | $16.38 | $24.46 | 22,000 | — | — |
| 1997-10-01 | $16.38 | $24.46 | 87,500 | — | — |
| 1997-09-30 | $16.38 | $24.46 | 29,200 | — | — |
| 1997-09-29 | $16.38 | $24.46 | 34,300 | — | — |
| 1997-09-26 | $16.25 | $24.28 | 6,900 | — | — |
| 1997-09-25 | $16.31 | $24.37 | 22,800 | — | — |
| 1997-09-24 | $16.25 | $24.28 | 38,900 | — | — |
| 1997-09-23 | $16.25 | $24.28 | 19,700 | — | — |
| 1997-09-22 | $16.25 | $24.28 | 12,600 | — | — |
| 1997-09-19 | $16.25 | $24.28 | 14,400 | — | — |
| 1997-09-18 | $16.25 | $24.28 | 57,900 | — | — |
| 1997-09-17 | $16.19 | $24.18 | 56,700 | — | — |
| 1997-09-16 | $16.13 | $24.09 | 30,800 | — | — |
| 1997-09-15 | $16.06 | $24.00 | 27,400 | — | — |
| 1997-09-12 | $16.06 | $24.00 | 41,100 | — | — |
| 1997-09-11 | $15.94 | $23.81 | 38,700 | — | — |
| 1997-09-10 | $16.19 | $24.06 | 31,600 | — | — |
| 1997-09-09 | $16.19 | $24.06 | 14,900 | — | — |
| 1997-09-08 | $16.13 | $23.96 | 35,800 | — | — |
| 1997-09-05 | $16.06 | $23.87 | 77,300 | — | — |
| 1997-09-04 | $16.25 | $24.15 | 12,200 | — | — |
| 1997-09-03 | $16.25 | $24.15 | 36,300 | — | — |
| 1997-09-02 | $16.13 | $23.96 | 28,600 | — | — |
| 1997-08-29 | $16.06 | $23.87 | 33,100 | — | — |
| 1997-08-28 | $16.00 | $23.78 | 54,400 | — | — |
| 1997-08-27 | $15.88 | $23.59 | 13,700 | — | — |
| 1997-08-26 | $15.94 | $23.69 | 31,400 | — | — |
| 1997-08-25 | $16.00 | $23.78 | 28,400 | — | — |
| 1997-08-22 | $16.06 | $23.87 | 15,500 | — | — |
| 1997-08-21 | $16.06 | $23.87 | 23,200 | — | — |
| 1997-08-20 | $16.13 | $23.96 | 16,900 | — | — |
| 1997-08-19 | $16.19 | $24.06 | 14,100 | — | — |
| 1997-08-18 | $16.06 | $23.87 | 24,200 | — | — |
| 1997-08-15 | $16.13 | $23.96 | 50,900 | — | — |
| 1997-08-14 | $16.25 | $24.15 | 17,400 | — | — |
| 1997-08-13 | $16.13 | $23.96 | 33,400 | — | — |
| 1997-08-12 | $16.19 | $23.93 | 11,400 | — | — |
| 1997-08-11 | $16.19 | $23.93 | 47,200 | — | — |
| 1997-08-08 | $16.25 | $24.02 | 61,500 | — | — |
| 1997-08-07 | $16.31 | $24.12 | 25,400 | — | — |
| 1997-08-06 | $16.25 | $24.02 | 72,800 | — | — |
| 1997-08-05 | $16.38 | $24.21 | 23,300 | — | — |
| 1997-08-04 | $16.31 | $24.12 | 35,400 | — | — |
| 1997-08-01 | $16.38 | $24.21 | 57,300 | — | — |
| 1997-07-31 | $16.38 | $24.21 | 21,800 | — | — |
| 1997-07-30 | $16.25 | $24.02 | 63,100 | — | — |
| 1997-07-29 | $16.13 | $23.84 | 29,400 | — | — |
| 1997-07-28 | $16.13 | $23.84 | 58,300 | — | — |
| 1997-07-25 | $16.06 | $23.75 | 42,400 | — | — |
| 1997-07-24 | $16.00 | $23.65 | 40,600 | — | — |
| 1997-07-23 | $16.06 | $23.75 | 19,600 | — | — |
| 1997-07-22 | $15.94 | $23.56 | 40,400 | — | — |
| 1997-07-21 | $15.94 | $23.56 | 21,600 | — | — |
| 1997-07-18 | $16.00 | $23.65 | 13,900 | — | — |
| 1997-07-17 | $16.06 | $23.75 | 32,200 | — | — |
| 1997-07-16 | $16.06 | $23.75 | 124,200 | — | — |
| 1997-07-15 | $15.94 | $23.56 | 26,700 | — | — |
| 1997-07-14 | $15.88 | $23.47 | 21,600 | — | — |
| 1997-07-11 | $15.88 | $23.47 | 12,800 | — | — |
| 1997-07-10 | $16.00 | $23.53 | 51,100 | — | — |
| 1997-07-09 | $16.00 | $23.53 | 40,900 | — | — |
| 1997-07-08 | $15.88 | $23.34 | 80,200 | — | — |
| 1997-07-07 | $16.00 | $23.53 | 36,700 | — | — |
| 1997-07-03 | $15.94 | $23.44 | 19,800 | — | — |
| 1997-07-02 | $15.88 | $23.34 | 78,400 | — | — |
| 1997-07-01 | $15.81 | $23.25 | 28,500 | — | — |
| 1997-06-30 | $15.81 | $23.25 | 7,600 | — | — |
| 1997-06-27 | $15.75 | $23.16 | 27,800 | — | — |
| 1997-06-26 | $15.81 | $23.25 | 11,800 | — | — |
| 1997-06-25 | $15.69 | $23.07 | 39,200 | — | — |
| 1997-06-24 | $15.75 | $23.16 | 17,700 | — | — |
| 1997-06-23 | $15.88 | $23.34 | 24,200 | — | — |
| 1997-06-20 | $15.75 | $23.16 | 27,300 | — | — |
| 1997-06-19 | $15.63 | $22.98 | 33,900 | — | — |
| 1997-06-18 | $15.63 | $22.98 | 49,300 | — | — |
| 1997-06-17 | $15.75 | $23.16 | 25,300 | — | — |
| 1997-06-16 | $15.88 | $23.34 | 28,600 | — | — |
| 1997-06-13 | $15.75 | $23.16 | 71,100 | — | — |
| 1997-06-12 | $15.88 | $23.34 | 9,900 | — | — |
| 1997-06-11 | $15.75 | $23.16 | 38,700 | — | — |
| 1997-06-10 | $15.88 | $23.22 | 21,900 | — | — |
| 1997-06-09 | $15.88 | $23.22 | 23,300 | — | — |
| 1997-06-06 | $15.88 | $23.22 | 48,600 | — | — |
| 1997-06-05 | $15.75 | $23.04 | 24,100 | — | — |
| 1997-06-04 | $15.81 | $23.13 | 37,800 | — | — |
| 1997-06-03 | $15.88 | $23.22 | 47,300 | — | — |
| 1997-06-02 | $16.00 | $23.40 | 80,600 | — | — |
| 1997-05-30 | $15.69 | $22.94 | 18,700 | — | — |
| 1997-05-29 | $15.63 | $22.85 | 35,200 | — | — |
| 1997-05-28 | $15.50 | $22.67 | 27,200 | — | — |
| 1997-05-27 | $15.63 | $22.85 | 29,700 | — | — |
| 1997-05-23 | $15.38 | $22.49 | 22,600 | — | — |
| 1997-05-22 | $15.38 | $22.49 | 6,600 | — | — |
| 1997-05-21 | $15.38 | $22.49 | 18,100 | — | — |
| 1997-05-20 | $15.38 | $22.49 | 18,100 | — | — |
| 1997-05-19 | $15.25 | $22.30 | 28,900 | — | — |
| 1997-05-16 | $15.38 | $22.49 | 25,500 | — | — |
| 1997-05-15 | $15.50 | $22.67 | 31,900 | — | — |
| 1997-05-14 | $15.25 | $22.30 | 40,000 | — | — |
| 1997-05-13 | $15.25 | $22.30 | 60,300 | — | — |
| 1997-05-12 | $15.50 | $22.54 | 25,300 | — | — |
| 1997-05-09 | $15.38 | $22.36 | 29,700 | — | — |
| 1997-05-08 | $15.25 | $22.18 | 21,600 | — | — |
| 1997-05-07 | $15.31 | $22.27 | 44,000 | — | — |
| 1997-05-06 | $15.38 | $22.36 | 25,300 | — | — |
| 1997-05-05 | $15.38 | $22.36 | 17,800 | — | — |
| 1997-05-02 | $15.38 | $22.36 | 42,500 | — | — |
| 1997-05-01 | $15.25 | $22.18 | 87,700 | — | — |
| 1997-04-30 | $15.25 | $22.18 | 29,300 | — | — |
| 1997-04-29 | $15.13 | $22.00 | 50,800 | — | — |
| 1997-04-28 | $15.13 | $22.00 | 9,300 | — | — |
| 1997-04-25 | $15.13 | $22.00 | 32,800 | — | — |
| 1997-04-24 | $15.00 | $21.82 | 97,400 | — | — |
| 1997-04-23 | $15.00 | $21.82 | 29,500 | — | — |
| 1997-04-22 | $15.00 | $21.82 | 32,600 | — | — |
| 1997-04-21 | $15.00 | $21.82 | 25,400 | — | — |
| 1997-04-18 | $15.00 | $21.82 | 22,700 | — | — |
| 1997-04-17 | $14.88 | $21.63 | 29,500 | — | — |
| 1997-04-16 | $14.88 | $21.63 | 36,200 | — | — |
| 1997-04-15 | $15.00 | $21.82 | 24,500 | — | — |
| 1997-04-14 | $14.88 | $21.63 | 106,700 | — | — |
| 1997-04-11 | $14.88 | $21.63 | 43,500 | — | — |
| 1997-04-10 | $15.13 | $21.87 | 25,800 | — | — |
| 1997-04-09 | $15.13 | $21.87 | 21,600 | — | — |
| 1997-04-08 | $15.00 | $21.69 | 27,800 | — | — |
| 1997-04-07 | $15.13 | $21.87 | 13,900 | — | — |
| 1997-04-04 | $15.00 | $21.69 | 23,300 | — | — |
| 1997-04-03 | $15.13 | $21.87 | 13,400 | — | — |
| 1997-04-02 | $15.13 | $21.87 | 58,200 | — | — |
| 1997-04-01 | $15.00 | $21.69 | 16,100 | — | — |
| 1997-03-31 | $15.00 | $21.69 | 72,600 | — | — |
| 1997-03-27 | $15.13 | $21.87 | 70,600 | — | — |
| 1997-03-26 | $15.13 | $21.87 | 21,200 | — | — |
| 1997-03-25 | $15.13 | $21.87 | 27,400 | — | — |
| 1997-03-24 | $15.25 | $22.05 | 23,500 | — | — |
| 1997-03-21 | $15.25 | $22.05 | 20,900 | — | — |
| 1997-03-20 | $15.13 | $21.87 | 13,200 | — | — |
| 1997-03-19 | $15.25 | $22.05 | 21,200 | — | — |
| 1997-03-18 | $15.25 | $22.05 | 20,600 | — | — |
| 1997-03-17 | $15.25 | $22.05 | 43,800 | — | — |
| 1997-03-14 | $15.38 | $22.23 | 34,500 | — | — |
| 1997-03-13 | $15.25 | $22.05 | 58,900 | — | — |
| 1997-03-12 | $15.31 | $22.14 | 29,900 | — | — |
| 1997-03-11 | $15.38 | $22.11 | 36,400 | — | — |
| 1997-03-10 | $15.25 | $21.93 | 15,400 | — | — |
| 1997-03-07 | $15.25 | $21.93 | 5,200 | — | — |
| 1997-03-06 | $15.38 | $22.11 | 47,600 | — | — |
| 1997-03-05 | $15.25 | $21.93 | 20,500 | — | — |
| 1997-03-04 | $15.25 | $21.93 | 71,400 | — | — |
| 1997-03-03 | $15.50 | $22.29 | 27,500 | — | — |
| 1997-02-28 | $15.25 | $21.93 | 37,300 | — | — |
| 1997-02-27 | $15.25 | $21.93 | 8,600 | — | — |
| 1997-02-26 | $15.25 | $21.93 | 26,900 | — | — |
| 1997-02-25 | $15.38 | $22.11 | 44,200 | — | — |
| 1997-02-24 | $15.50 | $22.29 | 21,800 | — | — |
| 1997-02-21 | $15.38 | $22.11 | 29,400 | — | — |
| 1997-02-20 | $15.38 | $22.11 | 6,700 | — | — |
| 1997-02-19 | $15.38 | $22.11 | 25,700 | — | — |
| 1997-02-18 | $15.25 | $21.93 | 185,000 | — | — |
| 1997-02-14 | $15.38 | $22.11 | 48,300 | — | — |
| 1997-02-13 | $15.50 | $22.29 | 24,200 | — | — |
| 1997-02-12 | $15.50 | $22.29 | 30,200 | — | — |
| 1997-02-11 | $15.50 | $22.16 | 29,300 | — | — |
| 1997-02-10 | $15.50 | $22.16 | 118,000 | — | — |
| 1997-02-07 | $15.50 | $22.16 | 57,700 | — | — |
| 1997-02-06 | $15.38 | $21.98 | 33,300 | — | — |
| 1997-02-05 | $15.38 | $21.98 | 30,400 | — | — |
| 1997-02-04 | $15.38 | $21.98 | 14,900 | — | — |
| 1997-02-03 | $15.38 | $21.98 | 22,700 | — | — |
| 1997-01-31 | $15.50 | $22.16 | 25,100 | — | — |
| 1997-01-30 | $15.38 | $21.98 | 27,900 | — | — |
| 1997-01-29 | $15.25 | $21.80 | 22,800 | — | — |
| 1997-01-28 | $15.38 | $21.98 | 61,500 | — | — |
| 1997-01-27 | $15.25 | $21.80 | 59,100 | — | — |
| 1997-01-24 | $15.38 | $21.98 | 10,500 | — | — |
| 1997-01-23 | $15.38 | $21.98 | 13,400 | — | — |
| 1997-01-22 | $15.38 | $21.98 | 40,400 | — | — |
| 1997-01-21 | $15.38 | $21.98 | 88,500 | — | — |
| 1997-01-20 | $15.25 | $21.80 | 32,800 | — | — |
| 1997-01-17 | $15.13 | $21.63 | 20,200 | — | — |
| 1997-01-16 | $15.13 | $21.63 | 9,800 | — | — |
| 1997-01-15 | $15.25 | $21.80 | 15,900 | — | — |
| 1997-01-14 | $15.13 | $21.63 | 61,300 | — | — |
| 1997-01-13 | $15.13 | $21.63 | 41,200 | — | — |
| 1997-01-10 | $15.25 | $21.68 | 26,600 | — | — |
| 1997-01-09 | $15.25 | $21.68 | 39,500 | — | — |
| 1997-01-08 | $15.25 | $21.68 | 22,600 | — | — |
| 1997-01-07 | $15.25 | $21.68 | 23,800 | — | — |
| 1997-01-06 | $15.13 | $21.50 | 41,500 | — | — |
| 1997-01-03 | $15.13 | $21.50 | 78,300 | — | — |
| 1997-01-02 | $15.25 | $21.68 | 47,400 | — | — |