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
- 1973-05-03 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 | $11.88 | $14.07 | 315,300 | — | — |
| 1997-12-30 | $12.00 | $14.22 | 741,400 | — | — |
| 1997-12-29 | $12.00 | $14.22 | 420,400 | — | — |
| 1997-12-26 | $11.50 | $13.63 | 389,000 | — | — |
| 1997-12-24 | $11.63 | $13.78 | 183,000 | — | — |
| 1997-12-23 | $11.50 | $13.63 | 414,200 | — | — |
| 1997-12-22 | $11.50 | $13.63 | 726,600 | — | — |
| 1997-12-19 | $11.25 | $13.33 | 1,435,000 | — | — |
| 1997-12-18 | $10.38 | $12.30 | 3,461,800 | — | — |
| 1997-12-17 | $16.13 | $19.11 | 566,100 | — | — |
| 1997-12-16 | $18.75 | $22.22 | 71,300 | — | — |
| 1997-12-15 | $19.50 | $23.11 | 734,700 | — | — |
| 1997-12-12 | $21.75 | $25.78 | 133,300 | — | — |
| 1997-12-11 | $21.31 | $25.26 | 37,600 | — | — |
| 1997-12-10 | $21.75 | $25.78 | 182,000 | — | — |
| 1997-12-09 | $22.50 | $26.67 | 62,000 | — | — |
| 1997-12-08 | $22.00 | $26.07 | 34,500 | — | — |
| 1997-12-05 | $21.75 | $25.78 | 98,000 | — | — |
| 1997-12-04 | $21.50 | $25.48 | 83,000 | — | — |
| 1997-12-03 | $22.38 | $26.52 | 43,900 | — | — |
| 1997-12-02 | $22.50 | $26.67 | 43,600 | — | — |
| 1997-12-01 | $23.25 | $27.56 | 15,000 | — | — |
| 1997-11-28 | $22.13 | $26.22 | 14,400 | — | — |
| 1997-11-26 | $21.94 | $26.00 | 19,600 | — | — |
| 1997-11-25 | $22.13 | $26.22 | 45,600 | — | — |
| 1997-11-24 | $22.75 | $26.96 | 100,500 | — | — |
| 1997-11-21 | $22.88 | $27.11 | 32,400 | — | — |
| 1997-11-20 | $23.25 | $27.56 | 18,400 | — | — |
| 1997-11-19 | $23.25 | $27.56 | 113,000 | — | — |
| 1997-11-18 | $23.50 | $27.85 | 22,000 | — | — |
| 1997-11-17 | $23.31 | $27.63 | 103,000 | — | — |
| 1997-11-14 | $23.25 | $27.56 | 119,000 | — | — |
| 1997-11-13 | $23.94 | $28.37 | 97,100 | — | — |
| 1997-11-12 | $23.94 | $28.37 | 101,100 | — | — |
| 1997-11-11 | $24.13 | $28.59 | 123,200 | — | — |
| 1997-11-10 | $24.50 | $29.04 | 68,000 | — | — |
| 1997-11-07 | $24.50 | $29.04 | 47,500 | — | — |
| 1997-11-06 | $24.00 | $28.44 | 26,100 | — | — |
| 1997-11-05 | $24.25 | $28.74 | 21,100 | — | — |
| 1997-11-04 | $24.00 | $28.44 | 29,900 | — | — |
| 1997-11-03 | $24.00 | $28.44 | 66,400 | — | — |
| 1997-10-31 | $23.88 | $28.30 | 144,700 | — | — |
| 1997-10-30 | $23.50 | $27.85 | 54,000 | — | — |
| 1997-10-29 | $24.06 | $28.52 | 38,200 | — | — |
| 1997-10-28 | $23.50 | $27.85 | 228,300 | — | — |
| 1997-10-27 | $22.50 | $26.67 | 139,500 | — | — |
| 1997-10-24 | $24.38 | $28.89 | 18,000 | — | — |
| 1997-10-23 | $24.38 | $28.83 | 195,300 | — | — |
| 1997-10-22 | $24.13 | $28.53 | 59,500 | — | — |
| 1997-10-21 | $24.25 | $28.68 | 108,500 | — | — |
| 1997-10-20 | $24.38 | $28.83 | 69,400 | — | — |
| 1997-10-17 | $24.50 | $28.98 | 61,900 | — | — |
| 1997-10-16 | $24.13 | $28.53 | 22,400 | — | — |
| 1997-10-15 | $23.75 | $28.09 | 70,600 | — | — |
| 1997-10-14 | $24.38 | $28.83 | 254,100 | — | — |
| 1997-10-13 | $24.56 | $29.05 | 12,600 | — | — |
| 1997-10-10 | $25.00 | $29.57 | 40,800 | — | — |
| 1997-10-09 | $24.50 | $28.98 | 18,800 | — | — |
| 1997-10-08 | $24.38 | $28.83 | 16,200 | — | — |
| 1997-10-07 | $24.88 | $29.42 | 64,900 | — | — |
| 1997-10-06 | $24.75 | $29.27 | 12,000 | — | — |
| 1997-10-03 | $25.00 | $29.57 | 135,900 | — | — |
| 1997-10-02 | $24.50 | $28.98 | 26,900 | — | — |
| 1997-10-01 | $24.75 | $29.27 | 33,400 | — | — |
| 1997-09-30 | $24.50 | $28.98 | 72,700 | — | — |
| 1997-09-29 | $24.13 | $28.53 | 29,600 | — | — |
| 1997-09-26 | $23.94 | $28.31 | 88,000 | — | — |
| 1997-09-25 | $24.06 | $28.46 | 83,700 | — | — |
| 1997-09-24 | $24.00 | $28.39 | 25,700 | — | — |
| 1997-09-23 | $24.50 | $28.98 | 112,100 | — | — |
| 1997-09-22 | $24.25 | $28.68 | 144,300 | — | — |
| 1997-09-19 | $23.94 | $28.31 | 703,200 | — | — |
| 1997-09-18 | $21.13 | $24.99 | 88,300 | — | — |
| 1997-09-17 | $22.75 | $26.91 | 203,400 | — | — |
| 1997-09-16 | $23.75 | $28.09 | 241,300 | — | — |
| 1997-09-15 | $23.38 | $27.65 | 40,100 | — | — |
| 1997-09-12 | $23.50 | $27.79 | 53,500 | — | — |
| 1997-09-11 | $22.94 | $27.13 | 52,700 | — | — |
| 1997-09-10 | $23.00 | $27.20 | 41,100 | — | — |
| 1997-09-09 | $22.38 | $26.46 | 81,700 | — | — |
| 1997-09-08 | $22.94 | $27.13 | 40,700 | — | — |
| 1997-09-05 | $22.50 | $26.61 | 28,300 | — | — |
| 1997-09-04 | $22.63 | $26.76 | 44,000 | — | — |
| 1997-09-03 | $22.00 | $26.02 | 63,200 | — | — |
| 1997-09-02 | $22.00 | $26.02 | 136,700 | — | — |
| 1997-08-29 | $21.88 | $25.87 | 107,400 | — | — |
| 1997-08-28 | $20.88 | $24.69 | 356,800 | — | — |
| 1997-08-27 | $21.00 | $24.84 | 57,900 | — | — |
| 1997-08-26 | $20.88 | $24.69 | 34,700 | — | — |
| 1997-08-25 | $21.25 | $25.13 | 21,400 | — | — |
| 1997-08-22 | $21.38 | $25.28 | 536,800 | — | — |
| 1997-08-21 | $20.25 | $23.95 | 70,200 | — | — |
| 1997-08-20 | $21.13 | $24.99 | 82,200 | — | — |
| 1997-08-19 | $20.63 | $24.39 | 50,700 | — | — |
| 1997-08-18 | $20.56 | $24.32 | 136,900 | — | — |
| 1997-08-15 | $20.50 | $24.25 | 78,100 | — | — |
| 1997-08-14 | $20.75 | $24.54 | 16,000 | — | — |
| 1997-08-13 | $20.75 | $24.54 | 76,500 | — | — |
| 1997-08-12 | $20.50 | $24.25 | 121,300 | — | — |
| 1997-08-11 | $21.13 | $24.99 | 23,900 | — | — |
| 1997-08-08 | $20.31 | $24.02 | 150,200 | — | — |
| 1997-08-07 | $21.00 | $24.78 | 128,400 | — | — |
| 1997-08-06 | $21.13 | $24.93 | 33,400 | — | — |
| 1997-08-05 | $21.25 | $25.08 | 238,100 | — | — |
| 1997-08-04 | $21.06 | $24.86 | 18,600 | — | — |
| 1997-08-01 | $21.19 | $25.01 | 58,100 | — | — |
| 1997-07-31 | $21.38 | $25.23 | 48,300 | — | — |
| 1997-07-30 | $21.38 | $25.23 | 140,800 | — | — |
| 1997-07-29 | $21.19 | $25.01 | 145,000 | — | — |
| 1997-07-28 | $20.88 | $24.64 | 159,700 | — | — |
| 1997-07-25 | $21.25 | $25.08 | 209,800 | — | — |
| 1997-07-24 | $21.88 | $25.82 | 33,500 | — | — |
| 1997-07-23 | $21.75 | $25.67 | 359,700 | — | — |
| 1997-07-22 | $21.25 | $25.08 | 84,000 | — | — |
| 1997-07-21 | $20.94 | $24.71 | 286,500 | — | — |
| 1997-07-18 | $21.50 | $25.37 | 724,500 | — | — |
| 1997-07-17 | $22.63 | $26.70 | 105,800 | — | — |
| 1997-07-16 | $22.00 | $25.96 | 44,900 | — | — |
| 1997-07-15 | $22.00 | $25.96 | 70,800 | — | — |
| 1997-07-14 | $21.50 | $25.37 | 61,500 | — | — |
| 1997-07-11 | $21.50 | $25.37 | 9,400 | — | — |
| 1997-07-10 | $21.13 | $24.93 | 17,100 | — | — |
| 1997-07-09 | $21.38 | $25.23 | 118,000 | — | — |
| 1997-07-08 | $21.75 | $25.67 | 288,100 | — | — |
| 1997-07-07 | $21.13 | $24.93 | 18,600 | — | — |
| 1997-07-03 | $21.00 | $24.78 | 155,000 | — | — |
| 1997-07-02 | $21.25 | $25.08 | 114,300 | — | — |
| 1997-07-01 | $21.75 | $25.67 | 70,200 | — | — |
| 1997-06-30 | $21.50 | $25.37 | 59,300 | — | — |
| 1997-06-27 | $21.00 | $24.78 | 146,700 | — | — |
| 1997-06-26 | $21.25 | $25.08 | 152,300 | — | — |
| 1997-06-25 | $22.00 | $25.96 | 437,500 | — | — |
| 1997-06-24 | $22.63 | $26.70 | 592,900 | — | — |
| 1997-06-23 | $20.88 | $24.64 | 241,000 | — | — |
| 1997-06-20 | $20.50 | $24.19 | 112,300 | — | — |
| 1997-06-19 | $20.75 | $24.49 | 132,100 | — | — |
| 1997-06-18 | $20.50 | $24.19 | 358,300 | — | — |
| 1997-06-17 | $19.25 | $22.72 | 393,000 | — | — |
| 1997-06-16 | $17.75 | $20.95 | 161,900 | — | — |
| 1997-06-13 | $18.38 | $21.69 | 191,200 | — | — |
| 1997-06-12 | $18.13 | $21.39 | 13,900 | — | — |
| 1997-06-11 | $18.38 | $21.69 | 111,600 | — | — |
| 1997-06-10 | $18.38 | $21.69 | 169,600 | — | — |
| 1997-06-09 | $18.25 | $21.54 | 161,000 | — | — |
| 1997-06-06 | $18.25 | $21.54 | 32,400 | — | — |
| 1997-06-05 | $18.25 | $21.54 | 71,500 | — | — |
| 1997-06-04 | $18.31 | $21.61 | 48,100 | — | — |
| 1997-06-03 | $18.25 | $21.54 | 46,700 | — | — |
| 1997-06-02 | $18.25 | $21.54 | 99,200 | — | — |
| 1997-05-30 | $18.50 | $21.83 | 202,500 | — | — |
| 1997-05-29 | $18.13 | $21.39 | 171,500 | — | — |
| 1997-05-28 | $17.50 | $20.65 | 46,100 | — | — |
| 1997-05-27 | $17.38 | $20.51 | 50,000 | — | — |
| 1997-05-23 | $17.25 | $20.36 | 224,400 | — | — |
| 1997-05-22 | $17.63 | $20.80 | 70,100 | — | — |
| 1997-05-21 | $17.63 | $20.80 | 110,300 | — | — |
| 1997-05-20 | $17.88 | $21.10 | 45,400 | — | — |
| 1997-05-19 | $17.88 | $21.10 | 61,100 | — | — |
| 1997-05-16 | $17.72 | $20.91 | 181,600 | — | — |
| 1997-05-15 | $17.25 | $20.36 | 229,900 | — | — |
| 1997-05-14 | $17.88 | $21.10 | 283,200 | — | — |
| 1997-05-13 | $17.75 | $20.95 | 307,400 | — | — |
| 1997-05-12 | $16.94 | $19.99 | 144,700 | — | — |
| 1997-05-09 | $16.25 | $19.18 | 257,500 | — | — |
| 1997-05-08 | $15.88 | $18.74 | 381,200 | — | — |
| 1997-05-07 | $15.38 | $18.15 | 711,000 | — | — |
| 1997-05-06 | $14.75 | $17.41 | 94,300 | — | — |
| 1997-05-05 | $14.75 | $17.41 | 169,300 | — | — |
| 1997-05-02 | $14.25 | $16.82 | 232,200 | — | — |
| 1997-05-01 | $14.38 | $16.91 | 438,600 | — | — |
| 1997-04-30 | $15.00 | $17.65 | 102,200 | — | — |
| 1997-04-29 | $14.63 | $17.21 | 190,900 | — | — |
| 1997-04-28 | $14.00 | $16.47 | 2,221,500 | — | — |
| 1997-04-25 | $14.50 | $17.06 | 211,700 | — | — |
| 1997-04-24 | $15.25 | $17.94 | 490,100 | — | — |
| 1997-04-23 | $15.38 | $18.09 | 578,200 | — | — |
| 1997-04-22 | $15.38 | $18.09 | 208,000 | — | — |
| 1997-04-21 | $16.00 | $18.82 | 684,800 | — | — |
| 1997-04-18 | $16.75 | $19.71 | 846,800 | — | — |
| 1997-04-17 | $18.50 | $21.77 | 201,300 | — | — |
| 1997-04-16 | $19.13 | $22.50 | 529,800 | — | — |
| 1997-04-15 | $17.25 | $20.30 | 260,000 | — | — |
| 1997-04-14 | $16.25 | $19.12 | 113,000 | — | — |
| 1997-04-11 | $18.50 | $21.77 | 17,400 | — | — |
| 1997-04-10 | $19.25 | $22.65 | 47,000 | — | — |
| 1997-04-09 | $19.00 | $22.35 | 135,600 | — | — |
| 1997-04-08 | $19.06 | $22.43 | 48,000 | — | — |
| 1997-04-07 | $19.63 | $23.09 | 41,300 | — | — |
| 1997-04-04 | $19.50 | $22.94 | 139,400 | — | — |
| 1997-04-03 | $19.06 | $22.43 | 94,100 | — | — |
| 1997-04-02 | $19.13 | $22.50 | 131,600 | — | — |
| 1997-04-01 | $19.13 | $22.50 | 29,700 | — | — |
| 1997-03-31 | $19.75 | $23.24 | 63,600 | — | — |
| 1997-03-27 | $19.50 | $22.94 | 78,000 | — | — |
| 1997-03-26 | $19.50 | $22.94 | 69,100 | — | — |
| 1997-03-25 | $19.75 | $23.24 | 78,200 | — | — |
| 1997-03-24 | $19.38 | $22.80 | 76,500 | — | — |
| 1997-03-21 | $19.75 | $23.24 | 65,300 | — | — |
| 1997-03-20 | $19.63 | $23.09 | 45,100 | — | — |
| 1997-03-19 | $19.75 | $23.24 | 190,000 | — | — |
| 1997-03-18 | $20.13 | $23.68 | 30,000 | — | — |
| 1997-03-17 | $19.75 | $23.24 | 288,900 | — | — |
| 1997-03-14 | $19.88 | $23.38 | 91,500 | — | — |
| 1997-03-13 | $19.50 | $22.94 | 345,100 | — | — |
| 1997-03-12 | $20.88 | $24.56 | 75,800 | — | — |
| 1997-03-11 | $21.25 | $25.00 | 116,700 | — | — |
| 1997-03-10 | $20.75 | $24.41 | 123,400 | — | — |
| 1997-03-07 | $21.13 | $24.85 | 291,400 | — | — |
| 1997-03-06 | $20.06 | $23.60 | 59,200 | — | — |
| 1997-03-05 | $20.25 | $23.82 | 39,400 | — | — |
| 1997-03-04 | $20.00 | $23.53 | 41,800 | — | — |
| 1997-03-03 | $19.75 | $23.24 | 58,300 | — | — |
| 1997-02-28 | $19.88 | $23.38 | 106,900 | — | — |
| 1997-02-27 | $19.88 | $23.38 | 153,800 | — | — |
| 1997-02-26 | $20.06 | $23.60 | 173,100 | — | — |
| 1997-02-25 | $20.31 | $23.90 | 140,700 | — | — |
| 1997-02-24 | $19.94 | $23.46 | 39,200 | — | — |
| 1997-02-21 | $20.13 | $23.68 | 96,300 | — | — |
| 1997-02-20 | $20.38 | $23.97 | 110,300 | — | — |
| 1997-02-19 | $20.25 | $23.82 | 125,900 | — | — |
| 1997-02-18 | $20.00 | $23.53 | 135,700 | — | — |
| 1997-02-14 | $20.44 | $24.05 | 142,600 | — | — |
| 1997-02-13 | $19.81 | $23.31 | 481,600 | — | — |
| 1997-02-12 | $18.88 | $22.21 | 178,400 | — | — |
| 1997-02-11 | $18.19 | $21.40 | 186,000 | — | — |
| 1997-02-10 | $17.88 | $21.03 | 383,200 | — | — |
| 1997-02-07 | $18.00 | $21.18 | 410,200 | — | — |
| 1997-02-06 | $18.00 | $21.18 | 142,000 | — | — |
| 1997-02-05 | $18.00 | $21.18 | 179,800 | — | — |
| 1997-02-04 | $18.13 | $21.32 | 171,800 | — | — |
| 1997-02-03 | $18.38 | $21.62 | 243,600 | — | — |
| 1997-01-31 | $18.88 | $22.21 | 141,000 | — | — |
| 1997-01-30 | $18.69 | $21.99 | 569,600 | — | — |
| 1997-01-29 | $18.50 | $21.77 | 435,400 | — | — |
| 1997-01-28 | $18.63 | $21.91 | 290,000 | — | — |
| 1997-01-27 | $18.73 | $22.04 | 348,000 | — | — |
| 1997-01-24 | $18.88 | $22.21 | 218,800 | — | — |
| 1997-01-23 | $18.75 | $22.01 | 57,400 | — | — |
| 1997-01-22 | $18.88 | $22.15 | 66,000 | — | — |
| 1997-01-21 | $19.84 | $23.29 | 90,200 | — | — |
| 1997-01-20 | $19.88 | $23.33 | 292,800 | — | — |
| 1997-01-17 | $18.88 | $22.15 | 302,600 | — | — |
| 1997-01-16 | $17.38 | $20.39 | 434,200 | — | — |
| 1997-01-15 | $17.75 | $20.83 | 438,400 | — | — |
| 1997-01-14 | $19.25 | $22.59 | 299,800 | — | — |
| 1997-01-13 | $20.00 | $23.47 | 186,000 | — | — |
| 1997-01-10 | $19.88 | $23.33 | 135,000 | — | — |
| 1997-01-09 | $21.13 | $24.79 | 60,600 | — | — |
| 1997-01-08 | $20.88 | $24.50 | 191,000 | — | — |
| 1997-01-07 | $20.06 | $23.55 | 145,000 | — | — |
| 1997-01-06 | $19.63 | $23.03 | 70,800 | — | — |
| 1997-01-03 | $19.69 | $23.11 | 47,200 | — | — |
| 1997-01-02 | $19.63 | $23.03 | 362,400 | — | — |