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
- 1973-02-21 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 | $11.81 | $32.93 | 292,900 | — | — |
| 1997-12-30 | $12.06 | $33.63 | 400,500 | — | — |
| 1997-12-29 | $11.75 | $32.75 | 280,900 | — | — |
| 1997-12-26 | $11.75 | $32.75 | 118,900 | — | — |
| 1997-12-24 | $11.69 | $32.58 | 97,200 | — | — |
| 1997-12-23 | $11.69 | $32.58 | 291,300 | — | — |
| 1997-12-22 | $11.81 | $32.93 | 206,400 | — | — |
| 1997-12-19 | $11.75 | $32.75 | 1,604,100 | — | — |
| 1997-12-18 | $11.50 | $32.06 | 847,000 | — | — |
| 1997-12-17 | $11.50 | $32.06 | 545,300 | — | — |
| 1997-12-16 | $11.56 | $32.23 | 410,800 | — | — |
| 1997-12-15 | $11.94 | $33.28 | 239,500 | — | — |
| 1997-12-12 | $12.00 | $33.45 | 458,700 | — | — |
| 1997-12-11 | $12.00 | $33.45 | 321,200 | — | — |
| 1997-12-10 | $11.63 | $32.41 | 205,900 | — | — |
| 1997-12-09 | $11.75 | $32.75 | 1,455,100 | — | — |
| 1997-12-08 | $12.19 | $33.97 | 1,563,700 | — | — |
| 1997-12-05 | $12.44 | $34.67 | 548,400 | — | — |
| 1997-12-04 | $12.69 | $35.37 | 566,100 | — | — |
| 1997-12-03 | $12.69 | $35.37 | 388,500 | — | — |
| 1997-12-02 | $12.88 | $35.89 | 270,400 | — | — |
| 1997-12-01 | $13.06 | $36.41 | 281,900 | — | — |
| 1997-11-28 | $12.94 | $36.07 | 79,700 | — | — |
| 1997-11-26 | $13.06 | $36.41 | 217,900 | — | — |
| 1997-11-25 | $13.25 | $36.94 | 343,500 | — | — |
| 1997-11-24 | $12.94 | $36.07 | 217,800 | — | — |
| 1997-11-21 | $13.13 | $36.59 | 877,400 | — | — |
| 1997-11-20 | $12.88 | $35.89 | 864,900 | — | — |
| 1997-11-19 | $12.75 | $35.54 | 398,900 | — | — |
| 1997-11-18 | $12.69 | $35.37 | 283,300 | — | — |
| 1997-11-17 | $13.31 | $37.11 | 471,400 | — | — |
| 1997-11-14 | $13.25 | $36.94 | 866,600 | — | — |
| 1997-11-13 | $13.75 | $38.33 | 2,404,600 | — | — |
| 1997-11-12 | $12.50 | $34.85 | 274,900 | — | — |
| 1997-11-11 | $12.38 | $34.50 | 98,000 | — | — |
| 1997-11-10 | $12.50 | $34.85 | 730,700 | — | — |
| 1997-11-07 | $11.94 | $33.28 | 379,100 | — | — |
| 1997-11-06 | $12.00 | $33.45 | 427,700 | — | — |
| 1997-11-05 | $12.06 | $33.63 | 833,200 | — | — |
| 1997-11-04 | $11.81 | $32.93 | 475,000 | — | — |
| 1997-11-03 | $11.44 | $31.88 | 350,500 | — | — |
| 1997-10-31 | $11.50 | $32.06 | 258,100 | — | — |
| 1997-10-30 | $11.25 | $31.36 | 213,300 | — | — |
| 1997-10-29 | $11.50 | $32.06 | 310,000 | — | — |
| 1997-10-28 | $11.25 | $31.36 | 559,700 | — | — |
| 1997-10-27 | $11.38 | $31.71 | 338,900 | — | — |
| 1997-10-24 | $11.31 | $31.54 | 232,600 | — | — |
| 1997-10-23 | $11.50 | $32.06 | 271,700 | — | — |
| 1997-10-22 | $11.69 | $32.58 | 374,800 | — | — |
| 1997-10-21 | $11.50 | $32.06 | 237,900 | — | — |
| 1997-10-20 | $11.50 | $32.06 | 311,500 | — | — |
| 1997-10-17 | $11.19 | $31.19 | 453,500 | — | — |
| 1997-10-16 | $11.13 | $31.01 | 320,000 | — | — |
| 1997-10-15 | $11.06 | $30.84 | 235,600 | — | — |
| 1997-10-14 | $11.25 | $31.36 | 702,500 | — | — |
| 1997-10-13 | $10.94 | $30.49 | 783,100 | — | — |
| 1997-10-10 | $10.81 | $30.14 | 426,600 | — | — |
| 1997-10-09 | $10.75 | $29.97 | 1,285,500 | — | — |
| 1997-10-08 | $10.38 | $28.92 | 595,200 | — | — |
| 1997-10-07 | $9.88 | $27.53 | 128,100 | — | — |
| 1997-10-06 | $9.94 | $27.70 | 960,500 | — | — |
| 1997-10-03 | $9.56 | $26.66 | 106,400 | — | — |
| 1997-10-02 | $9.63 | $26.83 | 207,500 | — | — |
| 1997-10-01 | $9.63 | $26.83 | 127,200 | — | — |
| 1997-09-30 | $9.69 | $27.01 | 277,900 | — | — |
| 1997-09-29 | $9.50 | $26.48 | 182,200 | — | — |
| 1997-09-26 | $9.38 | $26.13 | 157,500 | — | — |
| 1997-09-25 | $9.44 | $26.31 | 128,500 | — | — |
| 1997-09-24 | $9.38 | $26.13 | 558,500 | — | — |
| 1997-09-23 | $9.25 | $25.79 | 1,124,200 | — | — |
| 1997-09-22 | $9.56 | $26.66 | 400,300 | — | — |
| 1997-09-19 | $9.50 | $26.48 | 1,258,200 | — | — |
| 1997-09-18 | $9.50 | $26.48 | 244,700 | — | — |
| 1997-09-17 | $9.56 | $26.66 | 589,100 | — | — |
| 1997-09-16 | $9.44 | $26.31 | 381,600 | — | — |
| 1997-09-15 | $9.44 | $26.31 | 207,000 | — | — |
| 1997-09-12 | $9.56 | $26.66 | 504,000 | — | — |
| 1997-09-11 | $9.50 | $26.48 | 1,739,200 | — | — |
| 1997-09-10 | $9.38 | $26.13 | 1,944,400 | — | — |
| 1997-09-09 | $9.38 | $26.13 | 577,700 | — | — |
| 1997-09-08 | $9.31 | $25.96 | 424,300 | — | — |
| 1997-09-05 | $9.25 | $25.79 | 827,900 | — | — |
| 1997-09-04 | $9.44 | $26.31 | 416,500 | — | — |
| 1997-09-03 | $9.50 | $26.48 | 1,213,200 | — | — |
| 1997-09-02 | $9.81 | $27.35 | 192,600 | — | — |
| 1997-08-29 | $10.06 | $28.05 | 214,600 | — | — |
| 1997-08-28 | $10.06 | $28.05 | 930,900 | — | — |
| 1997-08-27 | $10.13 | $28.22 | 285,800 | — | — |
| 1997-08-26 | $10.13 | $28.22 | 166,100 | — | — |
| 1997-08-25 | $10.13 | $28.22 | 273,900 | — | — |
| 1997-08-22 | $10.13 | $28.22 | 353,900 | — | — |
| 1997-08-21 | $10.13 | $28.22 | 296,900 | — | — |
| 1997-08-20 | $10.13 | $28.22 | 2,490,900 | — | — |
| 1997-08-19 | $9.69 | $27.01 | 283,100 | — | — |
| 1997-08-18 | $9.63 | $26.83 | 246,300 | — | — |
| 1997-08-15 | $9.63 | $26.83 | 232,800 | — | — |
| 1997-08-14 | $9.75 | $27.18 | 250,200 | — | — |
| 1997-08-13 | $9.63 | $26.83 | 218,700 | — | — |
| 1997-08-12 | $9.75 | $27.18 | 697,200 | — | — |
| 1997-08-11 | $9.75 | $27.18 | 191,300 | — | — |
| 1997-08-08 | $9.63 | $26.83 | 165,300 | — | — |
| 1997-08-07 | $9.75 | $27.18 | 304,000 | — | — |
| 1997-08-06 | $10.06 | $28.05 | 495,900 | — | — |
| 1997-08-05 | $9.56 | $26.66 | 338,800 | — | — |
| 1997-08-04 | $9.56 | $26.66 | 155,000 | — | — |
| 1997-08-01 | $9.63 | $26.83 | 263,000 | — | — |
| 1997-07-31 | $9.75 | $27.18 | 279,400 | — | — |
| 1997-07-30 | $9.69 | $27.01 | 238,000 | — | — |
| 1997-07-29 | $9.63 | $26.83 | 189,100 | — | — |
| 1997-07-28 | $9.69 | $27.01 | 1,138,400 | — | — |
| 1997-07-25 | $9.75 | $27.18 | 243,000 | — | — |
| 1997-07-24 | $9.56 | $26.66 | 206,200 | — | — |
| 1997-07-23 | $9.75 | $27.18 | 158,500 | — | — |
| 1997-07-22 | $9.75 | $27.18 | 262,600 | — | — |
| 1997-07-21 | $9.75 | $27.18 | 441,900 | — | — |
| 1997-07-18 | $9.88 | $27.53 | 168,700 | — | — |
| 1997-07-17 | $10.13 | $28.22 | 245,300 | — | — |
| 1997-07-16 | $10.56 | $29.44 | 1,307,600 | — | — |
| 1997-07-15 | $9.88 | $27.53 | 363,600 | — | — |
| 1997-07-14 | $9.63 | $26.83 | 176,300 | — | — |
| 1997-07-11 | $9.63 | $26.83 | 118,500 | — | — |
| 1997-07-10 | $9.69 | $27.01 | 126,600 | — | — |
| 1997-07-09 | $9.63 | $26.83 | 369,900 | — | — |
| 1997-07-08 | $9.88 | $27.53 | 810,300 | — | — |
| 1997-07-07 | $9.81 | $27.35 | 196,700 | — | — |
| 1997-07-03 | $9.75 | $27.18 | 97,200 | — | — |
| 1997-07-02 | $9.56 | $26.66 | 130,600 | — | — |
| 1997-07-01 | $9.50 | $26.48 | 241,200 | — | — |
| 1997-06-30 | $9.50 | $26.48 | 366,700 | — | — |
| 1997-06-27 | $9.38 | $26.13 | 209,600 | — | — |
| 1997-06-26 | $9.44 | $26.31 | 285,800 | — | — |
| 1997-06-25 | $9.69 | $27.01 | 276,000 | — | — |
| 1997-06-24 | $9.69 | $27.01 | 268,200 | — | — |
| 1997-06-23 | $9.75 | $27.18 | 420,000 | — | — |
| 1997-06-20 | $9.38 | $26.13 | 208,000 | — | — |
| 1997-06-19 | $9.50 | $26.48 | 266,600 | — | — |
| 1997-06-18 | $9.13 | $25.44 | 186,400 | — | — |
| 1997-06-17 | $9.00 | $25.09 | 283,400 | — | — |
| 1997-06-16 | $9.13 | $25.44 | 222,000 | — | — |
| 1997-06-13 | $9.13 | $25.44 | 237,900 | — | — |
| 1997-06-12 | $9.13 | $25.44 | 172,700 | — | — |
| 1997-06-11 | $9.00 | $25.09 | 162,200 | — | — |
| 1997-06-10 | $9.13 | $25.44 | 126,700 | — | — |
| 1997-06-09 | $9.00 | $25.09 | 258,900 | — | — |
| 1997-06-06 | $9.13 | $25.44 | 496,200 | — | — |
| 1997-06-05 | $8.88 | $24.74 | 72,900 | — | — |
| 1997-06-04 | $9.00 | $25.09 | 271,800 | — | — |
| 1997-06-03 | $8.88 | $24.74 | 297,200 | — | — |
| 1997-06-02 | $9.00 | $25.09 | 514,200 | — | — |
| 1997-05-30 | $9.13 | $25.44 | 846,000 | — | — |
| 1997-05-29 | $8.88 | $24.74 | 149,300 | — | — |
| 1997-05-28 | $8.88 | $24.74 | 427,400 | — | — |
| 1997-05-27 | $9.00 | $25.09 | 272,900 | — | — |
| 1997-05-23 | $8.88 | $24.74 | 116,900 | — | — |
| 1997-05-22 | $8.63 | $24.04 | 271,100 | — | — |
| 1997-05-21 | $8.88 | $24.74 | 337,700 | — | — |
| 1997-05-20 | $9.13 | $25.44 | 2,684,300 | — | — |
| 1997-05-19 | $9.50 | $26.48 | 583,600 | — | — |
| 1997-05-16 | $9.63 | $26.83 | 835,500 | — | — |
| 1997-05-15 | $8.50 | $23.69 | 132,000 | — | — |
| 1997-05-14 | $8.63 | $24.04 | 273,200 | — | — |
| 1997-05-13 | $8.38 | $23.35 | 597,300 | — | — |
| 1997-05-12 | $8.38 | $23.35 | 217,600 | — | — |
| 1997-05-09 | $8.75 | $24.39 | 215,600 | — | — |
| 1997-05-08 | $8.88 | $24.74 | 1,877,500 | — | — |
| 1997-05-07 | $8.75 | $24.39 | 223,400 | — | — |
| 1997-05-06 | $8.75 | $24.39 | 1,162,300 | — | — |
| 1997-05-05 | $8.75 | $24.39 | 645,900 | — | — |
| 1997-05-02 | $8.38 | $23.35 | 349,600 | — | — |
| 1997-05-01 | $8.25 | $23.00 | 446,200 | — | — |
| 1997-04-30 | $8.25 | $23.00 | 198,600 | — | — |
| 1997-04-29 | $8.50 | $23.69 | 639,500 | — | — |
| 1997-04-28 | $8.63 | $24.04 | 466,700 | — | — |
| 1997-04-25 | $8.50 | $23.69 | 223,800 | — | — |
| 1997-04-24 | $8.25 | $23.00 | 169,400 | — | — |
| 1997-04-23 | $8.13 | $22.65 | 392,700 | — | — |
| 1997-04-22 | $8.25 | $23.00 | 159,100 | — | — |
| 1997-04-21 | $8.50 | $23.69 | 761,900 | — | — |
| 1997-04-18 | $8.75 | $24.39 | 324,700 | — | — |
| 1997-04-17 | $8.88 | $24.74 | 388,900 | — | — |
| 1997-04-16 | $8.50 | $23.69 | 276,900 | — | — |
| 1997-04-15 | $8.63 | $24.04 | 274,800 | — | — |
| 1997-04-14 | $8.63 | $24.04 | 329,400 | — | — |
| 1997-04-11 | $8.63 | $24.04 | 308,400 | — | — |
| 1997-04-10 | $8.75 | $24.39 | 881,700 | — | — |
| 1997-04-09 | $8.63 | $24.04 | 2,465,300 | — | — |
| 1997-04-08 | $7.88 | $21.95 | 567,800 | — | — |
| 1997-04-07 | $7.75 | $21.60 | 644,000 | — | — |
| 1997-04-04 | $7.75 | $21.60 | 349,800 | — | — |
| 1997-04-03 | $8.00 | $22.30 | 309,300 | — | — |
| 1997-04-02 | $8.25 | $23.00 | 797,400 | — | — |
| 1997-04-01 | $8.25 | $23.00 | 649,700 | — | — |
| 1997-03-31 | $7.88 | $21.95 | 1,121,400 | — | — |
| 1997-03-27 | $8.00 | $22.30 | 1,013,500 | — | — |
| 1997-03-26 | $8.38 | $23.35 | 3,355,700 | — | — |
| 1997-03-25 | $8.88 | $24.74 | 1,453,200 | — | — |
| 1997-03-24 | $9.38 | $26.13 | 557,900 | — | — |
| 1997-03-21 | $9.00 | $25.09 | 1,028,900 | — | — |
| 1997-03-20 | $8.88 | $24.74 | 600,600 | — | — |
| 1997-03-19 | $9.25 | $25.79 | 314,600 | — | — |
| 1997-03-18 | $9.25 | $25.79 | 187,600 | — | — |
| 1997-03-17 | $9.25 | $25.79 | 504,700 | — | — |
| 1997-03-14 | $9.13 | $25.44 | 621,000 | — | — |
| 1997-03-13 | $9.63 | $26.83 | 517,300 | — | — |
| 1997-03-12 | $9.75 | $27.18 | 580,000 | — | — |
| 1997-03-11 | $10.25 | $28.57 | 524,100 | — | — |
| 1997-03-10 | $10.25 | $28.57 | 1,520,000 | — | — |
| 1997-03-07 | $10.00 | $27.88 | 1,031,600 | — | — |
| 1997-03-06 | $9.88 | $27.53 | 674,300 | — | — |
| 1997-03-05 | $9.88 | $27.53 | 1,031,800 | — | — |
| 1997-03-04 | $9.50 | $26.48 | 1,484,700 | — | — |
| 1997-03-03 | $9.63 | $26.83 | 2,339,700 | — | — |
| 1997-02-28 | $10.38 | $28.92 | 4,415,300 | — | — |
| 1997-02-27 | $11.63 | $32.41 | 1,096,900 | — | — |
| 1997-02-26 | $12.13 | $33.80 | 1,395,900 | — | — |
| 1997-02-25 | $12.38 | $33.80 | 352,600 | — | — |
| 1997-02-24 | $12.13 | $33.12 | 218,400 | — | — |
| 1997-02-21 | $12.13 | $33.12 | 432,600 | — | — |
| 1997-02-20 | $12.00 | $32.78 | 729,700 | — | — |
| 1997-02-19 | $12.00 | $32.78 | 809,400 | — | — |
| 1997-02-18 | $12.13 | $33.12 | 1,119,100 | — | — |
| 1997-02-14 | $12.25 | $33.46 | 928,300 | — | — |
| 1997-02-13 | $12.50 | $34.14 | 1,853,800 | — | — |
| 1997-02-12 | $13.00 | $35.51 | 425,000 | — | — |
| 1997-02-11 | $13.38 | $36.53 | 137,000 | — | — |
| 1997-02-10 | $13.38 | $36.53 | 266,300 | — | — |
| 1997-02-07 | $13.50 | $36.87 | 220,200 | — | — |
| 1997-02-06 | $13.63 | $37.21 | 203,200 | — | — |
| 1997-02-05 | $13.38 | $36.53 | 1,163,900 | — | — |
| 1997-02-04 | $13.38 | $36.53 | 320,400 | — | — |
| 1997-02-03 | $13.00 | $35.51 | 236,700 | — | — |
| 1997-01-31 | $13.13 | $35.85 | 574,700 | — | — |
| 1997-01-30 | $12.38 | $33.80 | 943,000 | — | — |
| 1997-01-29 | $12.25 | $33.46 | 359,300 | — | — |
| 1997-01-28 | $12.38 | $33.80 | 202,600 | — | — |
| 1997-01-27 | $12.75 | $34.82 | 595,400 | — | — |
| 1997-01-24 | $12.63 | $34.48 | 506,500 | — | — |
| 1997-01-23 | $13.00 | $35.51 | 892,700 | — | — |
| 1997-01-22 | $13.13 | $35.85 | 492,000 | — | — |
| 1997-01-21 | $13.00 | $35.51 | 1,182,300 | — | — |
| 1997-01-20 | $13.38 | $36.53 | 692,900 | — | — |
| 1997-01-17 | $13.88 | $37.90 | 314,400 | — | — |
| 1997-01-16 | $13.75 | $37.56 | 362,100 | — | — |
| 1997-01-15 | $13.50 | $36.87 | 287,400 | — | — |
| 1997-01-14 | $13.88 | $37.90 | 152,800 | — | — |
| 1997-01-13 | $14.00 | $38.24 | 497,500 | — | — |
| 1997-01-10 | $14.00 | $38.24 | 363,500 | — | — |
| 1997-01-09 | $13.88 | $37.90 | 337,400 | — | — |
| 1997-01-08 | $14.00 | $38.24 | 458,000 | — | — |
| 1997-01-07 | $14.13 | $38.58 | 751,000 | — | — |
| 1997-01-06 | $13.75 | $37.56 | 646,800 | — | — |
| 1997-01-03 | $13.50 | $36.87 | 234,600 | — | — |
| 1997-01-02 | $13.13 | $35.85 | 559,400 | — | — |