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
- 1994-05-16 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 | $15.00 | $15.00 | 80,540 | — | — |
| 1997-12-30 | $15.31 | $15.31 | 29,860 | — | — |
| 1997-12-29 | $15.31 | $15.31 | 18,890 | — | — |
| 1997-12-26 | $15.63 | $15.62 | 17,800 | — | — |
| 1997-12-24 | $15.31 | $15.31 | 26,340 | — | — |
| 1997-12-23 | $15.63 | $15.62 | 11,360 | — | — |
| 1997-12-22 | $15.00 | $15.00 | 14,790 | — | — |
| 1997-12-19 | $15.00 | $15.00 | 8,960 | — | — |
| 1997-12-18 | $15.63 | $15.62 | 30,460 | — | — |
| 1997-12-17 | $15.63 | $15.62 | 20,650 | — | — |
| 1997-12-16 | $15.31 | $15.31 | 9,690 | — | — |
| 1997-12-15 | $15.63 | $15.62 | 6,380 | — | — |
| 1997-12-12 | $15.00 | $15.00 | 2,050 | — | — |
| 1997-12-11 | $14.38 | $14.38 | 24,040 | — | — |
| 1997-12-10 | $15.31 | $15.31 | 19,660 | — | — |
| 1997-12-09 | $14.38 | $14.38 | 23,090 | — | — |
| 1997-12-08 | $15.63 | $15.62 | 14,040 | — | — |
| 1997-12-05 | $17.19 | $17.19 | 17,500 | — | — |
| 1997-12-04 | $16.25 | $16.25 | 16,850 | — | — |
| 1997-12-03 | $16.56 | $16.56 | 14,270 | — | — |
| 1997-12-02 | $15.94 | $15.94 | 46,990 | — | — |
| 1997-12-01 | $16.25 | $16.25 | 16,010 | — | — |
| 1997-11-28 | $16.25 | $16.25 | 5,310 | — | — |
| 1997-11-26 | $15.94 | $15.94 | 16,500 | — | — |
| 1997-11-25 | $17.19 | $17.19 | 39,250 | — | — |
| 1997-11-24 | $17.50 | $17.50 | 30,780 | — | — |
| 1997-11-21 | $16.88 | $16.88 | 22,670 | — | — |
| 1997-11-20 | $16.88 | $16.88 | 14,560 | — | — |
| 1997-11-19 | $17.19 | $17.19 | 11,690 | — | — |
| 1997-11-18 | $17.19 | $17.19 | 15,450 | — | — |
| 1997-11-17 | $16.88 | $16.88 | 20,680 | — | — |
| 1997-11-14 | $17.50 | $17.50 | 53,190 | — | — |
| 1997-11-13 | $18.75 | $18.75 | 48,910 | — | — |
| 1997-11-12 | $19.69 | $19.69 | 17,540 | — | — |
| 1997-11-11 | $19.38 | $19.37 | 31,500 | — | — |
| 1997-11-10 | $19.06 | $19.06 | 57,830 | — | — |
| 1997-11-07 | $19.69 | $19.69 | 71,430 | — | — |
| 1997-11-06 | $20.31 | $20.31 | 73,240 | — | — |
| 1997-11-05 | $20.63 | $20.62 | 68,620 | — | — |
| 1997-11-04 | $18.75 | $18.75 | 55,410 | — | — |
| 1997-11-03 | $19.22 | $19.22 | 42,270 | — | — |
| 1997-10-31 | $18.75 | $18.75 | 8,210 | — | — |
| 1997-10-30 | $20.00 | $20.00 | 19,900 | — | — |
| 1997-10-29 | $18.75 | $18.75 | 11,050 | — | — |
| 1997-10-28 | $21.25 | $21.25 | 15,990 | — | — |
| 1997-10-27 | $20.00 | $20.00 | 16,640 | — | — |
| 1997-10-24 | $21.25 | $21.25 | 20,410 | — | — |
| 1997-10-23 | $21.41 | $21.41 | 17,440 | — | — |
| 1997-10-22 | $21.72 | $21.72 | 7,160 | — | — |
| 1997-10-21 | $21.72 | $21.72 | 2,780 | — | — |
| 1997-10-20 | $22.97 | $22.97 | 4,820 | — | — |
| 1997-10-17 | $22.97 | $22.97 | 13,030 | — | — |
| 1997-10-16 | $22.66 | $22.66 | 1,410 | — | — |
| 1997-10-15 | $22.97 | $22.97 | 11,080 | — | — |
| 1997-10-14 | $22.50 | $22.50 | 46,380 | — | — |
| 1997-10-13 | $22.50 | $22.50 | 3,980 | — | — |
| 1997-10-10 | $23.75 | $23.75 | 2,580 | — | — |
| 1997-10-09 | $22.50 | $22.50 | 2,390 | — | — |
| 1997-10-08 | $24.22 | $24.22 | 3,580 | — | — |
| 1997-10-07 | $21.25 | $21.25 | 1,380 | — | — |
| 1997-10-06 | $23.75 | $23.75 | 1,800 | — | — |
| 1997-10-03 | $23.91 | $23.91 | 1,690 | — | — |
| 1997-10-02 | $22.97 | $22.97 | 14,180 | — | — |
| 1997-10-01 | $25.47 | $25.47 | 14,190 | — | — |
| 1997-09-30 | $24.38 | $24.38 | 15,300 | — | — |
| 1997-09-29 | $22.66 | $22.66 | 6,170 | — | — |
| 1997-09-26 | $20.47 | $20.47 | 3,890 | — | — |
| 1997-09-25 | $21.72 | $21.72 | 14,200 | — | — |
| 1997-09-24 | $20.16 | $20.16 | 5,620 | — | — |
| 1997-09-23 | $20.47 | $20.47 | 11,110 | — | — |
| 1997-09-22 | $19.22 | $19.22 | 1,950 | — | — |
| 1997-09-19 | $20.00 | $20.00 | 6,920 | — | — |
| 1997-09-18 | $20.16 | $20.16 | 7,770 | — | — |
| 1997-09-17 | $20.00 | $20.00 | 11,570 | — | — |
| 1997-09-16 | $20.00 | $20.00 | 9,240 | — | — |
| 1997-09-15 | $21.72 | $21.72 | 2,260 | — | — |
| 1997-09-12 | $22.97 | $22.97 | 2,370 | — | — |
| 1997-09-11 | $23.75 | $23.75 | 3,930 | — | — |
| 1997-09-10 | $23.75 | $23.75 | 3,490 | — | — |
| 1997-09-09 | $23.75 | $23.75 | 5,210 | — | — |
| 1997-09-08 | $26.25 | $26.25 | 3,000 | — | — |
| 1997-09-05 | $26.72 | $26.72 | 710 | — | — |
| 1997-09-04 | $27.50 | $27.50 | 1,410 | — | — |
| 1997-09-03 | $27.50 | $27.50 | 5,030 | — | — |
| 1997-09-02 | $29.22 | $29.22 | 5,730 | — | — |
| 1997-08-29 | $32.97 | $32.97 | 920 | — | — |
| 1997-08-28 | $31.56 | $31.56 | 13,710 | — | — |
| 1997-08-27 | $30.47 | $30.47 | 1,490 | — | — |
| 1997-08-26 | $30.00 | $30.00 | 920 | — | — |
| 1997-08-25 | $27.50 | $27.50 | 1,000 | — | — |
| 1997-08-22 | $28.75 | $28.75 | 5,670 | — | — |
| 1997-08-21 | $25.00 | $25.00 | 3,090 | — | — |
| 1997-08-20 | $22.50 | $22.50 | 1,160 | — | — |
| 1997-08-19 | $22.97 | $22.97 | 4,630 | — | — |
| 1997-08-18 | $22.97 | $22.97 | 3,980 | — | — |
| 1997-08-15 | $23.75 | $23.75 | 2,090 | — | — |
| 1997-08-14 | $23.75 | $23.75 | 2,030 | — | — |
| 1997-08-13 | $24.22 | $24.22 | 1,550 | — | — |
| 1997-08-12 | $23.91 | $23.91 | 1,740 | — | — |
| 1997-08-11 | $22.97 | $22.97 | 5,540 | — | — |
| 1997-08-08 | $23.75 | $23.75 | 66,960 | — | — |
| 1997-08-07 | $21.41 | $21.41 | 5,090 | — | — |
| 1997-08-06 | $21.25 | $21.25 | 800 | — | — |
| 1997-08-05 | $21.72 | $21.72 | 6,060 | — | — |
| 1997-08-04 | $21.25 | $21.25 | 2,100 | — | — |
| 1997-08-01 | $22.50 | $22.50 | 3,020 | — | — |
| 1997-07-31 | $22.97 | $22.97 | 930 | — | — |
| 1997-07-30 | $22.97 | $22.97 | 5,020 | — | — |
| 1997-07-29 | $21.72 | $21.72 | 5,340 | — | — |
| 1997-07-28 | $22.50 | $22.50 | 7,350 | — | — |
| 1997-07-25 | $21.72 | $21.72 | 1,720 | — | — |
| 1997-07-24 | $21.25 | $21.25 | 4,550 | — | — |
| 1997-07-23 | $20.47 | $20.47 | 3,360 | — | — |
| 1997-07-22 | $21.72 | $21.72 | 4,630 | — | — |
| 1997-07-21 | $21.25 | $21.25 | 8,810 | — | — |
| 1997-07-18 | $22.97 | $22.97 | 11,390 | — | — |
| 1997-07-17 | $23.75 | $23.75 | 10,550 | — | — |
| 1997-07-16 | $23.75 | $23.75 | 3,480 | — | — |
| 1997-07-15 | $26.25 | $26.25 | 11,950 | — | — |
| 1997-07-14 | $31.25 | $31.25 | 3,910 | — | — |
| 1997-07-11 | $31.72 | $31.72 | 2,310 | — | — |
| 1997-07-10 | $32.50 | $32.50 | 3,660 | — | — |
| 1997-07-09 | $31.25 | $31.25 | 1,790 | — | — |
| 1997-07-08 | $34.22 | $34.22 | 3,510 | — | — |
| 1997-07-07 | $33.75 | $33.75 | 7,750 | — | — |
| 1997-07-03 | $37.50 | $37.50 | 1,790 | — | — |
| 1997-07-02 | $37.50 | $37.50 | 5,270 | — | — |
| 1997-07-01 | $40.00 | $40.00 | 2,170 | — | — |
| 1997-06-30 | $40.47 | $40.47 | 4,890 | — | — |
| 1997-06-27 | $41.25 | $41.25 | 1,520 | — | — |
| 1997-06-26 | $41.25 | $41.25 | 11,940 | — | — |
| 1997-06-25 | $41.72 | $41.72 | 2,070 | — | — |
| 1997-06-24 | $42.97 | $42.97 | 2,600 | — | — |
| 1997-06-23 | $41.72 | $41.72 | 2,450 | — | — |
| 1997-06-20 | $41.72 | $41.72 | 1,070 | — | — |
| 1997-06-19 | $43.75 | $43.75 | 1,050 | — | — |
| 1997-06-18 | $42.97 | $42.97 | 2,310 | — | — |
| 1997-06-17 | $45.00 | $45.00 | 430 | — | — |
| 1997-06-16 | $45.47 | $45.47 | 650 | — | — |
| 1997-06-13 | $45.00 | $45.00 | 2,620 | — | — |
| 1997-06-12 | $46.25 | $46.25 | 4,020 | — | — |
| 1997-06-11 | $46.72 | $46.72 | 930 | — | — |
| 1997-06-10 | $48.75 | $48.75 | 1,080 | — | — |
| 1997-06-09 | $46.56 | $46.56 | 13,640 | — | — |
| 1997-06-06 | $48.75 | $48.75 | 2,030 | — | — |
| 1997-06-05 | $47.50 | $47.50 | 5,710 | — | — |
| 1997-06-04 | $48.75 | $48.75 | 4,860 | — | — |
| 1997-06-03 | $51.25 | $51.25 | 2,440 | — | — |
| 1997-06-02 | $51.25 | $51.25 | 9,470 | — | — |
| 1997-05-30 | $47.50 | $47.50 | 530 | — | — |
| 1997-05-29 | $47.50 | $47.50 | 2,480 | — | — |
| 1997-05-28 | $46.25 | $46.25 | 1,140 | — | — |
| 1997-05-27 | $51.25 | $51.25 | 1,460 | — | — |
| 1997-05-23 | $57.50 | $57.50 | 470 | — | — |
| 1997-05-22 | $57.50 | $57.50 | 70 | — | — |
| 1997-05-21 | $57.50 | $57.50 | 440 | — | — |
| 1997-05-20 | $57.50 | $57.50 | 300 | — | — |
| 1997-05-19 | $57.50 | $57.50 | 1,080 | — | — |
| 1997-05-16 | $58.75 | $58.75 | 1,100 | — | — |
| 1997-05-15 | $57.50 | $57.50 | 1,080 | — | — |
| 1997-05-14 | $57.50 | $57.50 | 520 | — | — |
| 1997-05-13 | $60.00 | $60.00 | 740 | — | — |
| 1997-05-12 | $62.50 | $62.50 | 1,860 | — | — |
| 1997-05-09 | $61.72 | $61.72 | 1,770 | — | — |
| 1997-05-08 | $60.00 | $60.00 | 1,030 | — | — |
| 1997-05-07 | $58.75 | $58.75 | 410 | — | — |
| 1997-05-06 | $60.00 | $60.00 | 980 | — | — |
| 1997-05-05 | $60.00 | $60.00 | 1,650 | — | — |
| 1997-05-02 | $56.25 | $56.25 | 650 | — | — |
| 1997-05-01 | $57.50 | $57.50 | 1,210 | — | — |
| 1997-04-30 | $57.50 | $57.50 | 1,350 | — | — |
| 1997-04-29 | $58.75 | $58.75 | 3,810 | — | — |
| 1997-04-28 | $64.22 | $64.22 | 530 | — | — |
| 1997-04-25 | $65.47 | $65.47 | 490 | — | — |
| 1997-04-24 | $65.47 | $65.47 | 180 | — | — |
| 1997-04-23 | $68.75 | $68.75 | 620 | — | — |
| 1997-04-22 | $68.75 | $68.75 | 330 | — | — |
| 1997-04-21 | $68.75 | $68.75 | 350 | — | — |
| 1997-04-18 | $67.97 | $67.97 | 70 | — | — |
| 1997-04-17 | $67.97 | $67.97 | 470 | — | — |
| 1997-04-16 | $66.25 | $66.25 | 100 | — | — |
| 1997-04-15 | $68.75 | $68.75 | 4,370 | — | — |
| 1997-04-14 | $70.00 | $70.00 | 750 | — | — |
| 1997-04-11 | $71.25 | $71.25 | 500 | — | — |
| 1997-04-10 | $71.25 | $71.25 | 860 | — | — |
| 1997-04-09 | $73.75 | $73.75 | 220 | — | — |
| 1997-04-08 | $73.75 | $73.75 | 410 | — | — |
| 1997-04-07 | $71.25 | $71.25 | 570 | — | — |
| 1997-04-04 | $71.25 | $71.25 | 350 | — | — |
| 1997-04-03 | $71.72 | $71.72 | 1,740 | — | — |
| 1997-04-02 | $73.75 | $73.75 | 1,660 | — | — |
| 1997-04-01 | $73.75 | $73.75 | 8,870 | — | — |
| 1997-03-31 | $78.75 | $78.75 | 3,470 | — | — |
| 1997-03-27 | $83.75 | $83.75 | 1,470 | — | — |
| 1997-03-26 | $82.50 | $82.50 | 5,570 | — | — |
| 1997-03-25 | $85.00 | $85.00 | 2,240 | — | — |
| 1997-03-24 | $86.72 | $86.72 | 1,730 | — | — |
| 1997-03-21 | $86.25 | $86.25 | 440 | — | — |
| 1997-03-20 | $87.97 | $87.97 | 1,060 | — | — |
| 1997-03-19 | $88.75 | $88.75 | 1,590 | — | — |
| 1997-03-18 | $87.97 | $87.97 | 9,510 | — | — |
| 1997-03-17 | $88.75 | $88.75 | 790 | — | — |
| 1997-03-14 | $88.75 | $88.75 | 4,130 | — | — |
| 1997-03-13 | $88.75 | $88.75 | 6,920 | — | — |
| 1997-03-12 | $90.00 | $90.00 | 5,820 | — | — |
| 1997-03-11 | $92.50 | $92.50 | 1,390 | — | — |
| 1997-03-10 | $91.25 | $91.25 | 5,040 | — | — |
| 1997-03-07 | $88.75 | $88.75 | 8,980 | — | — |
| 1997-03-06 | $91.25 | $91.25 | 3,090 | — | — |
| 1997-03-05 | $87.50 | $87.50 | 7,390 | — | — |
| 1997-03-04 | $87.50 | $87.50 | 12,410 | — | — |
| 1997-03-03 | $87.50 | $87.50 | 4,050 | — | — |
| 1997-02-28 | $89.22 | $89.22 | 1,840 | — | — |
| 1997-02-27 | $88.91 | $88.91 | 3,370 | — | — |
| 1997-02-26 | $87.50 | $87.50 | 4,850 | — | — |
| 1997-02-25 | $88.75 | $88.75 | 5,010 | — | — |
| 1997-02-24 | $89.22 | $89.22 | 7,970 | — | — |
| 1997-02-21 | $86.25 | $86.25 | 1,820 | — | — |
| 1997-02-20 | $88.75 | $88.75 | 4,270 | — | — |
| 1997-02-19 | $86.25 | $86.25 | 560 | — | — |
| 1997-02-18 | $87.50 | $87.50 | 5,540 | — | — |
| 1997-02-14 | $90.00 | $90.00 | 1,080 | — | — |
| 1997-02-13 | $88.91 | $88.91 | 9,910 | — | — |
| 1997-02-12 | $91.25 | $91.25 | 3,400 | — | — |
| 1997-02-11 | $87.50 | $87.50 | 3,890 | — | — |
| 1997-02-10 | $90.00 | $90.00 | 12,030 | — | — |
| 1997-02-07 | $77.50 | $77.50 | 1,440 | — | — |
| 1997-02-06 | $76.25 | $76.25 | 4,120 | — | — |
| 1997-02-05 | $75.00 | $75.00 | 1,500 | — | — |
| 1997-02-04 | $74.38 | $74.38 | 5,270 | — | — |
| 1997-02-03 | $73.75 | $73.75 | 17,620 | — | — |
| 1997-01-31 | $68.75 | $68.75 | 180 | — | — |
| 1997-01-30 | $70.00 | $70.00 | 1,380 | — | — |
| 1997-01-29 | $70.00 | $70.00 | 260 | — | — |
| 1997-01-28 | $71.25 | $71.25 | 310 | — | — |
| 1997-01-27 | $71.25 | $71.25 | 180 | — | — |
| 1997-01-24 | $70.31 | $70.31 | 180 | — | — |
| 1997-01-23 | $72.50 | $72.50 | 50 | — | — |
| 1997-01-22 | $71.25 | $71.25 | 740 | — | — |
| 1997-01-21 | $73.75 | $73.75 | 500 | — | — |
| 1997-01-20 | $72.50 | $72.50 | 1,190 | — | — |
| 1997-01-17 | $75.00 | $75.00 | 850 | — | — |
| 1997-01-16 | $72.50 | $72.50 | 1,720 | — | — |
| 1997-01-15 | $71.25 | $71.25 | 270 | — | — |
| 1997-01-14 | $73.75 | $73.75 | 200 | — | — |
| 1997-01-13 | $75.00 | $75.00 | 200 | — | — |
| 1997-01-10 | $73.75 | $73.75 | 2,830 | — | — |
| 1997-01-09 | $72.50 | $72.50 | 220 | — | — |
| 1997-01-08 | $70.00 | $70.00 | 480 | — | — |
| 1997-01-07 | $70.00 | $70.00 | 260 | — | — |
| 1997-01-06 | $70.00 | $70.00 | 1,140 | — | — |
| 1997-01-03 | $71.25 | $71.25 | 510 | — | — |
| 1997-01-02 | $73.75 | $73.75 | 1,630 | — | — |