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
- 1992-06-03 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 | $15.50 | $22.56 | 26,200 | — | — |
| 1997-12-30 | $15.44 | $22.47 | 11,100 | — | — |
| 1997-12-29 | $15.38 | $22.38 | 6,300 | — | — |
| 1997-12-26 | $15.38 | $22.38 | 14,600 | — | — |
| 1997-12-24 | $15.44 | $22.47 | 2,800 | — | — |
| 1997-12-23 | $15.44 | $22.47 | 7,800 | — | — |
| 1997-12-22 | $15.50 | $22.56 | 10,300 | — | — |
| 1997-12-19 | $15.50 | $22.56 | 47,700 | — | — |
| 1997-12-18 | $15.19 | $22.11 | 13,000 | — | — |
| 1997-12-17 | $15.25 | $22.20 | 8,500 | — | — |
| 1997-12-16 | $15.25 | $22.20 | 23,600 | — | — |
| 1997-12-15 | $15.13 | $22.02 | 23,400 | — | — |
| 1997-12-12 | $15.19 | $22.11 | 19,000 | — | — |
| 1997-12-11 | $15.06 | $21.93 | 15,900 | — | — |
| 1997-12-10 | $15.25 | $22.09 | 25,300 | — | — |
| 1997-12-09 | $15.25 | $22.09 | 17,000 | — | — |
| 1997-12-08 | $15.31 | $22.18 | 23,300 | — | — |
| 1997-12-05 | $15.31 | $22.18 | 12,700 | — | — |
| 1997-12-04 | $15.31 | $22.18 | 33,600 | — | — |
| 1997-12-03 | $15.44 | $22.36 | 17,400 | — | — |
| 1997-12-02 | $15.31 | $22.18 | 40,100 | — | — |
| 1997-12-01 | $15.44 | $22.36 | 15,900 | — | — |
| 1997-11-28 | $15.44 | $22.36 | 2,700 | — | — |
| 1997-11-26 | $15.38 | $22.27 | 25,700 | — | — |
| 1997-11-25 | $15.38 | $22.27 | 36,700 | — | — |
| 1997-11-24 | $15.19 | $22.00 | 12,700 | — | — |
| 1997-11-21 | $15.13 | $21.91 | 7,000 | — | — |
| 1997-11-20 | $15.13 | $21.91 | 15,900 | — | — |
| 1997-11-19 | $15.13 | $21.91 | 27,900 | — | — |
| 1997-11-18 | $15.13 | $21.91 | 23,400 | — | — |
| 1997-11-17 | $15.06 | $21.82 | 10,200 | — | — |
| 1997-11-14 | $15.00 | $21.73 | 22,000 | — | — |
| 1997-11-13 | $15.00 | $21.73 | 12,300 | — | — |
| 1997-11-12 | $15.13 | $21.91 | 15,200 | — | — |
| 1997-11-11 | $15.06 | $21.71 | 4,700 | — | — |
| 1997-11-10 | $15.13 | $21.80 | 2,600 | — | — |
| 1997-11-07 | $15.13 | $21.80 | 2,800 | — | — |
| 1997-11-06 | $15.13 | $21.80 | 10,400 | — | — |
| 1997-11-05 | $15.13 | $21.80 | 8,500 | — | — |
| 1997-11-04 | $15.06 | $21.71 | 2,100 | — | — |
| 1997-11-03 | $15.06 | $21.71 | 28,000 | — | — |
| 1997-10-31 | $15.06 | $21.71 | 6,100 | — | — |
| 1997-10-30 | $15.13 | $21.80 | 8,800 | — | — |
| 1997-10-29 | $15.25 | $21.98 | 26,700 | — | — |
| 1997-10-28 | $15.00 | $21.62 | 8,500 | — | — |
| 1997-10-27 | $15.06 | $21.71 | 6,500 | — | — |
| 1997-10-24 | $15.13 | $21.80 | 7,900 | — | — |
| 1997-10-23 | $15.13 | $21.80 | 7,100 | — | — |
| 1997-10-22 | $15.19 | $21.89 | 5,200 | — | — |
| 1997-10-21 | $15.13 | $21.80 | 13,300 | — | — |
| 1997-10-20 | $15.06 | $21.71 | 13,400 | — | — |
| 1997-10-17 | $15.06 | $21.71 | 14,100 | — | — |
| 1997-10-16 | $15.06 | $21.71 | 15,600 | — | — |
| 1997-10-15 | $15.06 | $21.71 | 4,700 | — | — |
| 1997-10-14 | $15.06 | $21.71 | 7,300 | — | — |
| 1997-10-13 | $15.13 | $21.80 | 7,600 | — | — |
| 1997-10-10 | $15.13 | $21.80 | 18,800 | — | — |
| 1997-10-09 | $15.19 | $21.78 | 21,700 | — | — |
| 1997-10-08 | $15.25 | $21.87 | 25,800 | — | — |
| 1997-10-07 | $15.13 | $21.69 | 20,800 | — | — |
| 1997-10-06 | $15.25 | $21.87 | 4,600 | — | — |
| 1997-10-03 | $15.25 | $21.87 | 23,900 | — | — |
| 1997-10-02 | $15.13 | $21.69 | 32,600 | — | — |
| 1997-10-01 | $15.25 | $21.87 | 8,800 | — | — |
| 1997-09-30 | $15.25 | $21.87 | 34,600 | — | — |
| 1997-09-29 | $15.13 | $21.69 | 9,300 | — | — |
| 1997-09-26 | $15.13 | $21.69 | 14,000 | — | — |
| 1997-09-25 | $15.13 | $21.69 | 6,300 | — | — |
| 1997-09-24 | $15.13 | $21.69 | 17,600 | — | — |
| 1997-09-23 | $15.25 | $21.87 | 31,000 | — | — |
| 1997-09-22 | $15.19 | $21.78 | 15,600 | — | — |
| 1997-09-19 | $15.25 | $21.87 | 9,200 | — | — |
| 1997-09-18 | $15.31 | $21.96 | 12,900 | — | — |
| 1997-09-17 | $15.38 | $22.05 | 15,000 | — | — |
| 1997-09-16 | $15.19 | $21.78 | 14,900 | — | — |
| 1997-09-15 | $15.13 | $21.69 | 33,400 | — | — |
| 1997-09-12 | $15.13 | $21.69 | 4,600 | — | — |
| 1997-09-11 | $15.13 | $21.69 | 22,600 | — | — |
| 1997-09-10 | $15.25 | $21.76 | 10,400 | — | — |
| 1997-09-09 | $15.19 | $21.67 | 3,900 | — | — |
| 1997-09-08 | $15.31 | $21.85 | 19,800 | — | — |
| 1997-09-05 | $15.25 | $21.76 | 16,100 | — | — |
| 1997-09-04 | $15.19 | $21.67 | 21,200 | — | — |
| 1997-09-03 | $15.13 | $21.59 | 13,800 | — | — |
| 1997-09-02 | $15.13 | $21.59 | 5,000 | — | — |
| 1997-08-29 | $15.19 | $21.67 | 13,100 | — | — |
| 1997-08-28 | $15.13 | $21.59 | 33,500 | — | — |
| 1997-08-27 | $15.25 | $21.76 | 8,800 | — | — |
| 1997-08-26 | $15.19 | $21.67 | 19,300 | — | — |
| 1997-08-25 | $15.19 | $21.67 | 12,900 | — | — |
| 1997-08-22 | $15.19 | $21.67 | 18,800 | — | — |
| 1997-08-21 | $15.19 | $21.67 | 24,200 | — | — |
| 1997-08-20 | $15.38 | $21.94 | 22,700 | — | — |
| 1997-08-19 | $15.19 | $21.67 | 20,700 | — | — |
| 1997-08-18 | $15.19 | $21.67 | 10,400 | — | — |
| 1997-08-15 | $15.25 | $21.76 | 24,700 | — | — |
| 1997-08-14 | $15.38 | $21.94 | 22,600 | — | — |
| 1997-08-13 | $15.19 | $21.67 | 19,600 | — | — |
| 1997-08-12 | $15.25 | $21.66 | 18,700 | — | — |
| 1997-08-11 | $15.25 | $21.66 | 8,300 | — | — |
| 1997-08-08 | $15.19 | $21.57 | 38,200 | — | — |
| 1997-08-07 | $15.25 | $21.66 | 43,600 | — | — |
| 1997-08-06 | $15.19 | $21.57 | 24,200 | — | — |
| 1997-08-05 | $15.25 | $21.66 | 29,400 | — | — |
| 1997-08-04 | $15.25 | $21.66 | 11,700 | — | — |
| 1997-08-01 | $15.25 | $21.66 | 22,500 | — | — |
| 1997-07-31 | $15.31 | $21.75 | 81,800 | — | — |
| 1997-07-30 | $15.31 | $21.75 | 6,100 | — | — |
| 1997-07-29 | $15.25 | $21.66 | 15,400 | — | — |
| 1997-07-28 | $15.25 | $21.66 | 9,700 | — | — |
| 1997-07-25 | $15.06 | $21.39 | 22,500 | — | — |
| 1997-07-24 | $15.13 | $21.48 | 36,200 | — | — |
| 1997-07-23 | $15.19 | $21.57 | 33,400 | — | — |
| 1997-07-22 | $15.13 | $21.48 | 45,800 | — | — |
| 1997-07-21 | $14.94 | $21.21 | 6,100 | — | — |
| 1997-07-18 | $14.94 | $21.21 | 10,500 | — | — |
| 1997-07-17 | $14.94 | $21.21 | 72,200 | — | — |
| 1997-07-16 | $14.88 | $21.12 | 64,600 | — | — |
| 1997-07-15 | $14.75 | $20.95 | 19,800 | — | — |
| 1997-07-14 | $14.88 | $21.12 | 27,100 | — | — |
| 1997-07-11 | $14.81 | $21.04 | 14,900 | — | — |
| 1997-07-10 | $14.81 | $20.93 | 21,000 | — | — |
| 1997-07-09 | $14.81 | $20.93 | 55,400 | — | — |
| 1997-07-08 | $14.75 | $20.84 | 31,700 | — | — |
| 1997-07-07 | $14.75 | $20.84 | 43,300 | — | — |
| 1997-07-03 | $14.88 | $21.02 | 22,400 | — | — |
| 1997-07-02 | $14.63 | $20.66 | 33,800 | — | — |
| 1997-07-01 | $14.63 | $20.66 | 25,700 | — | — |
| 1997-06-30 | $14.56 | $20.58 | 15,900 | — | — |
| 1997-06-27 | $14.75 | $20.84 | 10,900 | — | — |
| 1997-06-26 | $14.50 | $20.49 | 7,500 | — | — |
| 1997-06-25 | $14.38 | $20.31 | 23,800 | — | — |
| 1997-06-24 | $14.38 | $20.31 | 44,200 | — | — |
| 1997-06-23 | $14.50 | $20.49 | 23,400 | — | — |
| 1997-06-20 | $14.50 | $20.49 | 5,700 | — | — |
| 1997-06-19 | $14.38 | $20.31 | 4,500 | — | — |
| 1997-06-18 | $14.38 | $20.31 | 11,700 | — | — |
| 1997-06-17 | $14.50 | $20.49 | 40,600 | — | — |
| 1997-06-16 | $14.38 | $20.31 | 20,100 | — | — |
| 1997-06-13 | $14.25 | $20.13 | 16,500 | — | — |
| 1997-06-12 | $14.25 | $20.13 | 4,700 | — | — |
| 1997-06-11 | $14.38 | $20.31 | 9,100 | — | — |
| 1997-06-10 | $14.38 | $20.20 | 13,700 | — | — |
| 1997-06-09 | $14.25 | $20.03 | 10,400 | — | — |
| 1997-06-06 | $14.25 | $20.03 | 11,200 | — | — |
| 1997-06-05 | $14.38 | $20.20 | 26,300 | — | — |
| 1997-06-04 | $14.25 | $20.03 | 5,800 | — | — |
| 1997-06-03 | $14.38 | $20.20 | 40,300 | — | — |
| 1997-06-02 | $14.25 | $20.03 | 52,000 | — | — |
| 1997-05-30 | $14.13 | $19.85 | 6,700 | — | — |
| 1997-05-29 | $14.00 | $19.68 | 8,500 | — | — |
| 1997-05-28 | $14.13 | $19.85 | 38,400 | — | — |
| 1997-05-27 | $14.00 | $19.68 | 32,300 | — | — |
| 1997-05-23 | $14.06 | $19.77 | 42,600 | — | — |
| 1997-05-22 | $14.00 | $19.68 | 19,500 | — | — |
| 1997-05-21 | $14.00 | $19.68 | 4,500 | — | — |
| 1997-05-20 | $14.00 | $19.68 | 28,000 | — | — |
| 1997-05-19 | $14.00 | $19.68 | 18,200 | — | — |
| 1997-05-16 | $13.88 | $19.50 | 24,300 | — | — |
| 1997-05-15 | $13.75 | $19.33 | 17,200 | — | — |
| 1997-05-14 | $13.88 | $19.50 | 7,500 | — | — |
| 1997-05-13 | $14.00 | $19.68 | 1,500 | — | — |
| 1997-05-12 | $14.00 | $19.57 | 2,900 | — | — |
| 1997-05-09 | $14.00 | $19.57 | 5,400 | — | — |
| 1997-05-08 | $14.13 | $19.75 | 11,900 | — | — |
| 1997-05-07 | $14.00 | $19.57 | 23,200 | — | — |
| 1997-05-06 | $13.88 | $19.40 | 26,300 | — | — |
| 1997-05-05 | $13.88 | $19.40 | 4,500 | — | — |
| 1997-05-02 | $14.00 | $19.57 | 19,800 | — | — |
| 1997-05-01 | $14.00 | $19.57 | 10,200 | — | — |
| 1997-04-30 | $14.00 | $19.57 | 54,700 | — | — |
| 1997-04-29 | $13.88 | $19.40 | 37,900 | — | — |
| 1997-04-28 | $13.75 | $19.22 | 21,400 | — | — |
| 1997-04-25 | $13.88 | $19.40 | 22,700 | — | — |
| 1997-04-24 | $13.88 | $19.40 | 19,700 | — | — |
| 1997-04-23 | $13.75 | $19.22 | 5,400 | — | — |
| 1997-04-22 | $13.88 | $19.40 | 29,800 | — | — |
| 1997-04-21 | $13.63 | $19.05 | 16,400 | — | — |
| 1997-04-18 | $13.63 | $19.05 | 24,100 | — | — |
| 1997-04-17 | $13.63 | $19.05 | 41,300 | — | — |
| 1997-04-16 | $13.38 | $18.70 | 14,000 | — | — |
| 1997-04-15 | $13.50 | $18.87 | 9,800 | — | — |
| 1997-04-14 | $13.50 | $18.87 | 20,200 | — | — |
| 1997-04-11 | $13.63 | $19.05 | 25,300 | — | — |
| 1997-04-10 | $13.75 | $19.12 | 28,200 | — | — |
| 1997-04-09 | $13.88 | $19.29 | 7,300 | — | — |
| 1997-04-08 | $13.88 | $19.29 | 15,200 | — | — |
| 1997-04-07 | $13.88 | $19.29 | 20,100 | — | — |
| 1997-04-04 | $13.88 | $19.29 | 7,500 | — | — |
| 1997-04-03 | $14.00 | $19.47 | 14,700 | — | — |
| 1997-04-02 | $13.75 | $19.12 | 12,200 | — | — |
| 1997-04-01 | $13.88 | $19.29 | 8,500 | — | — |
| 1997-03-31 | $13.88 | $19.29 | 9,200 | — | — |
| 1997-03-27 | $14.00 | $19.47 | 14,600 | — | — |
| 1997-03-26 | $14.00 | $19.47 | 28,600 | — | — |
| 1997-03-25 | $13.88 | $19.29 | 20,500 | — | — |
| 1997-03-24 | $13.88 | $19.29 | 19,800 | — | — |
| 1997-03-21 | $14.00 | $19.47 | 16,600 | — | — |
| 1997-03-20 | $13.88 | $19.29 | 29,400 | — | — |
| 1997-03-19 | $13.88 | $19.29 | 11,900 | — | — |
| 1997-03-18 | $14.00 | $19.47 | 33,900 | — | — |
| 1997-03-17 | $13.88 | $19.29 | 18,400 | — | — |
| 1997-03-14 | $13.88 | $19.29 | 26,700 | — | — |
| 1997-03-13 | $14.13 | $19.64 | 26,300 | — | — |
| 1997-03-12 | $14.13 | $19.64 | 24,500 | — | — |
| 1997-03-11 | $14.13 | $19.53 | 15,900 | — | — |
| 1997-03-10 | $14.00 | $19.36 | 6,500 | — | — |
| 1997-03-07 | $14.00 | $19.36 | 23,800 | — | — |
| 1997-03-06 | $14.13 | $19.53 | 5,900 | — | — |
| 1997-03-05 | $14.25 | $19.71 | 9,200 | — | — |
| 1997-03-04 | $14.25 | $19.71 | 15,700 | — | — |
| 1997-03-03 | $14.25 | $19.71 | 30,200 | — | — |
| 1997-02-28 | $14.13 | $19.53 | 19,100 | — | — |
| 1997-02-27 | $14.13 | $19.53 | 24,200 | — | — |
| 1997-02-26 | $14.13 | $19.53 | 28,500 | — | — |
| 1997-02-25 | $14.25 | $19.71 | 16,600 | — | — |
| 1997-02-24 | $14.38 | $19.88 | 9,000 | — | — |
| 1997-02-21 | $14.25 | $19.71 | 20,300 | — | — |
| 1997-02-20 | $14.25 | $19.71 | 38,300 | — | — |
| 1997-02-19 | $14.38 | $19.88 | 12,900 | — | — |
| 1997-02-18 | $14.13 | $19.53 | 32,100 | — | — |
| 1997-02-14 | $14.13 | $19.53 | 28,400 | — | — |
| 1997-02-13 | $14.13 | $19.53 | 26,800 | — | — |
| 1997-02-12 | $14.13 | $19.53 | 32,200 | — | — |
| 1997-02-11 | $14.13 | $19.43 | 34,400 | — | — |
| 1997-02-10 | $14.25 | $19.60 | 37,000 | — | — |
| 1997-02-07 | $14.25 | $19.60 | 20,500 | — | — |
| 1997-02-06 | $14.13 | $19.43 | 19,200 | — | — |
| 1997-02-05 | $14.00 | $19.26 | 23,500 | — | — |
| 1997-02-04 | $14.13 | $19.43 | 18,700 | — | — |
| 1997-02-03 | $14.00 | $19.26 | 41,500 | — | — |
| 1997-01-31 | $14.00 | $19.26 | 40,800 | — | — |
| 1997-01-30 | $14.00 | $19.26 | 43,900 | — | — |
| 1997-01-29 | $13.88 | $19.09 | 10,400 | — | — |
| 1997-01-28 | $14.00 | $19.26 | 18,000 | — | — |
| 1997-01-27 | $14.00 | $19.26 | 40,600 | — | — |
| 1997-01-24 | $14.00 | $19.26 | 9,300 | — | — |
| 1997-01-23 | $13.88 | $19.09 | 21,500 | — | — |
| 1997-01-22 | $14.00 | $19.26 | 42,000 | — | — |
| 1997-01-21 | $14.13 | $19.43 | 17,100 | — | — |
| 1997-01-20 | $14.13 | $19.43 | 58,200 | — | — |
| 1997-01-17 | $14.00 | $19.26 | 39,800 | — | — |
| 1997-01-16 | $14.00 | $19.26 | 56,600 | — | — |
| 1997-01-15 | $14.00 | $19.26 | 29,300 | — | — |
| 1997-01-14 | $13.88 | $19.09 | 38,900 | — | — |
| 1997-01-13 | $13.88 | $19.09 | 22,700 | — | — |
| 1997-01-10 | $13.75 | $18.81 | 63,000 | — | — |
| 1997-01-09 | $14.00 | $19.15 | 42,600 | — | — |
| 1997-01-08 | $13.88 | $18.98 | 54,300 | — | — |
| 1997-01-07 | $14.00 | $19.15 | 32,900 | — | — |
| 1997-01-06 | $13.88 | $18.98 | 20,800 | — | — |
| 1997-01-03 | $13.75 | $18.81 | 12,200 | — | — |
| 1997-01-02 | $13.75 | $18.81 | 23,500 | — | — |