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
- 1993-06-10 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 | $12.50 | $12.50 | 18,240 | — | — |
| 1997-12-30 | $10.63 | $10.63 | 28,600 | — | — |
| 1997-12-29 | $11.88 | $11.88 | 40,100 | — | — |
| 1997-12-26 | $13.13 | $13.13 | 12,640 | — | — |
| 1997-12-24 | $12.50 | $12.50 | 45,360 | — | — |
| 1997-12-23 | $10.31 | $10.31 | 40,740 | — | — |
| 1997-12-22 | $10.31 | $10.31 | 32,980 | — | — |
| 1997-12-19 | $13.13 | $13.13 | 5,880 | — | — |
| 1997-12-18 | $13.75 | $13.75 | 10,180 | — | — |
| 1997-12-17 | $14.38 | $14.38 | 15,200 | — | — |
| 1997-12-16 | $15.00 | $15.00 | 3,240 | — | — |
| 1997-12-15 | $15.00 | $15.00 | 5,660 | — | — |
| 1997-12-12 | $15.00 | $15.00 | 10,620 | — | — |
| 1997-12-11 | $16.25 | $16.25 | 5,880 | — | — |
| 1997-12-10 | $17.19 | $17.19 | 12,380 | — | — |
| 1997-12-09 | $19.06 | $19.06 | 3,580 | — | — |
| 1997-12-08 | $19.06 | $19.06 | 4,940 | — | — |
| 1997-12-05 | $17.50 | $17.50 | 17,540 | — | — |
| 1997-12-04 | $16.72 | $16.72 | 44,100 | — | — |
| 1997-12-03 | $18.75 | $18.75 | 57,760 | — | — |
| 1997-12-02 | $20.00 | $20.00 | 19,080 | — | — |
| 1997-12-01 | $20.31 | $20.31 | 31,940 | — | — |
| 1997-11-28 | $21.88 | $21.88 | 1,900 | — | — |
| 1997-11-26 | $21.25 | $21.25 | 16,060 | — | — |
| 1997-11-25 | $21.88 | $21.88 | 18,060 | — | — |
| 1997-11-24 | $21.25 | $21.25 | 17,160 | — | — |
| 1997-11-21 | $21.88 | $21.88 | 28,380 | — | — |
| 1997-11-20 | $24.06 | $24.06 | 11,620 | — | — |
| 1997-11-19 | $25.00 | $25.00 | 18,000 | — | — |
| 1997-11-18 | $21.88 | $21.88 | 52,400 | — | — |
| 1997-11-17 | $25.00 | $25.00 | 24,840 | — | — |
| 1997-11-14 | $25.00 | $25.00 | 16,100 | — | — |
| 1997-11-13 | $25.63 | $25.63 | 11,260 | — | — |
| 1997-11-12 | $26.25 | $26.25 | 18,060 | — | — |
| 1997-11-11 | $26.88 | $26.88 | 25,600 | — | — |
| 1997-11-10 | $27.50 | $27.50 | 8,500 | — | — |
| 1997-11-07 | $26.88 | $26.88 | 21,740 | — | — |
| 1997-11-06 | $26.88 | $26.88 | 12,960 | — | — |
| 1997-11-05 | $27.50 | $27.50 | 12,400 | — | — |
| 1997-11-04 | $28.13 | $28.13 | 4,540 | — | — |
| 1997-11-03 | $28.44 | $28.44 | 9,080 | — | — |
| 1997-10-31 | $29.38 | $29.38 | 3,520 | — | — |
| 1997-10-30 | $28.75 | $28.75 | 15,380 | — | — |
| 1997-10-29 | $28.75 | $28.75 | 13,020 | — | — |
| 1997-10-28 | $28.75 | $28.75 | 30,300 | — | — |
| 1997-10-27 | $30.00 | $30.00 | 23,600 | — | — |
| 1997-10-24 | $30.94 | $30.94 | 2,200 | — | — |
| 1997-10-23 | $31.25 | $31.25 | 17,780 | — | — |
| 1997-10-22 | $32.50 | $32.50 | 17,960 | — | — |
| 1997-10-21 | $31.25 | $31.25 | 12,920 | — | — |
| 1997-10-20 | $30.63 | $30.63 | 7,960 | — | — |
| 1997-10-17 | $31.25 | $31.25 | 7,940 | — | — |
| 1997-10-16 | $31.56 | $31.56 | 8,140 | — | — |
| 1997-10-15 | $32.50 | $32.50 | 20,980 | — | — |
| 1997-10-14 | $32.81 | $32.81 | 15,220 | — | — |
| 1997-10-13 | $32.50 | $32.50 | 10,800 | — | — |
| 1997-10-10 | $33.44 | $33.44 | 15,940 | — | — |
| 1997-10-09 | $34.38 | $34.38 | 31,360 | — | — |
| 1997-10-08 | $35.31 | $35.31 | 50,560 | — | — |
| 1997-10-07 | $35.00 | $35.00 | 52,000 | — | — |
| 1997-10-06 | $34.06 | $34.06 | 35,040 | — | — |
| 1997-10-03 | $33.75 | $33.75 | 18,100 | — | — |
| 1997-10-02 | $33.83 | $33.83 | 16,740 | — | — |
| 1997-10-01 | $33.83 | $33.83 | 65,120 | — | — |
| 1997-09-30 | $35.00 | $35.00 | 64,180 | — | — |
| 1997-09-29 | $31.88 | $31.88 | 14,420 | — | — |
| 1997-09-26 | $30.63 | $30.63 | 17,840 | — | — |
| 1997-09-25 | $31.25 | $31.25 | 35,720 | — | — |
| 1997-09-24 | $31.25 | $31.25 | 3,060 | — | — |
| 1997-09-23 | $31.25 | $31.25 | 31,360 | — | — |
| 1997-09-22 | $31.56 | $31.56 | 20,920 | — | — |
| 1997-09-19 | $31.88 | $31.88 | 14,120 | — | — |
| 1997-09-18 | $32.19 | $32.19 | 30,760 | — | — |
| 1997-09-17 | $31.88 | $31.88 | 48,860 | — | — |
| 1997-09-16 | $30.00 | $30.00 | 36,820 | — | — |
| 1997-09-15 | $30.00 | $30.00 | 10,120 | — | — |
| 1997-09-12 | $28.75 | $28.75 | 17,120 | — | — |
| 1997-09-11 | $30.31 | $30.31 | 5,480 | — | — |
| 1997-09-10 | $30.00 | $30.00 | 7,900 | — | — |
| 1997-09-09 | $29.69 | $29.69 | 9,980 | — | — |
| 1997-09-08 | $29.38 | $29.38 | 9,740 | — | — |
| 1997-09-05 | $30.63 | $30.63 | 12,280 | — | — |
| 1997-09-04 | $30.63 | $30.63 | 83,920 | — | — |
| 1997-09-03 | $28.13 | $28.13 | 20,060 | — | — |
| 1997-09-02 | $30.00 | $30.00 | 6,980 | — | — |
| 1997-08-29 | $29.38 | $29.38 | 5,640 | — | — |
| 1997-08-28 | $30.00 | $30.00 | 24,840 | — | — |
| 1997-08-27 | $30.63 | $30.63 | 28,640 | — | — |
| 1997-08-26 | $30.63 | $30.63 | 43,540 | — | — |
| 1997-08-25 | $30.63 | $30.63 | 25,780 | — | — |
| 1997-08-22 | $30.63 | $30.63 | 16,400 | — | — |
| 1997-08-21 | $30.63 | $30.63 | 27,860 | — | — |
| 1997-08-20 | $30.00 | $30.00 | 23,980 | — | — |
| 1997-08-19 | $30.63 | $30.63 | 40,260 | — | — |
| 1997-08-18 | $30.00 | $30.00 | 50,400 | — | — |
| 1997-08-15 | $28.13 | $28.13 | 28,120 | — | — |
| 1997-08-14 | $28.13 | $28.13 | 38,600 | — | — |
| 1997-08-13 | $27.50 | $27.50 | 84,680 | — | — |
| 1997-08-12 | $26.25 | $26.25 | 40,660 | — | — |
| 1997-08-11 | $25.31 | $25.31 | 26,140 | — | — |
| 1997-08-08 | $25.00 | $25.00 | 49,440 | — | — |
| 1997-08-07 | $25.63 | $25.63 | 49,620 | — | — |
| 1997-08-06 | $25.47 | $25.47 | 22,040 | — | — |
| 1997-08-05 | $23.75 | $23.75 | 25,760 | — | — |
| 1997-08-04 | $21.56 | $21.56 | 25,000 | — | — |
| 1997-08-01 | $20.00 | $20.00 | 4,760 | — | — |
| 1997-07-31 | $21.25 | $21.25 | 16,580 | — | — |
| 1997-07-30 | $20.31 | $20.31 | 24,540 | — | — |
| 1997-07-29 | $21.88 | $21.88 | 16,180 | — | — |
| 1997-07-28 | $21.88 | $21.88 | 15,520 | — | — |
| 1997-07-25 | $23.75 | $23.75 | 27,020 | — | — |
| 1997-07-24 | $19.06 | $19.06 | 17,620 | — | — |
| 1997-07-23 | $19.38 | $19.38 | 16,600 | — | — |
| 1997-07-22 | $18.75 | $18.75 | 21,360 | — | — |
| 1997-07-21 | $20.00 | $20.00 | 7,360 | — | — |
| 1997-07-18 | $20.00 | $20.00 | 7,160 | — | — |
| 1997-07-17 | $20.63 | $20.63 | 1,820 | — | — |
| 1997-07-16 | $21.72 | $21.72 | 11,160 | — | — |
| 1997-07-15 | $21.56 | $21.56 | 12,300 | — | — |
| 1997-07-14 | $21.56 | $21.56 | 7,320 | — | — |
| 1997-07-11 | $21.25 | $21.25 | 12,920 | — | — |
| 1997-07-10 | $22.50 | $22.50 | 10,140 | — | — |
| 1997-07-09 | $21.72 | $21.72 | 6,440 | — | — |
| 1997-07-08 | $20.63 | $20.63 | 2,960 | — | — |
| 1997-07-07 | $20.63 | $20.63 | 11,580 | — | — |
| 1997-07-03 | $21.25 | $21.25 | 2,960 | — | — |
| 1997-07-02 | $23.59 | $23.59 | 18,900 | — | — |
| 1997-07-01 | $24.69 | $24.69 | 9,060 | — | — |
| 1997-06-30 | $23.13 | $23.13 | 5,820 | — | — |
| 1997-06-27 | $22.50 | $22.50 | 8,540 | — | — |
| 1997-06-26 | $21.25 | $21.25 | 7,940 | — | — |
| 1997-06-25 | $21.88 | $21.88 | 15,440 | — | — |
| 1997-06-24 | $21.88 | $21.88 | 31,920 | — | — |
| 1997-06-23 | $21.88 | $21.88 | 14,900 | — | — |
| 1997-06-20 | $20.63 | $20.63 | 5,860 | — | — |
| 1997-06-19 | $20.63 | $20.63 | 7,900 | — | — |
| 1997-06-18 | $20.00 | $20.00 | 10,940 | — | — |
| 1997-06-17 | $20.00 | $20.00 | 7,500 | — | — |
| 1997-06-16 | $22.50 | $22.50 | 10,180 | — | — |
| 1997-06-13 | $21.88 | $21.88 | 11,060 | — | — |
| 1997-06-12 | $22.50 | $22.50 | 7,580 | — | — |
| 1997-06-11 | $20.00 | $20.00 | 12,800 | — | — |
| 1997-06-10 | $20.63 | $20.63 | 8,980 | — | — |
| 1997-06-09 | $20.00 | $20.00 | 6,480 | — | — |
| 1997-06-06 | $20.00 | $20.00 | 4,520 | — | — |
| 1997-06-05 | $20.63 | $20.63 | 13,120 | — | — |
| 1997-06-04 | $20.00 | $20.00 | 14,420 | — | — |
| 1997-06-03 | $22.34 | $22.34 | 7,100 | — | — |
| 1997-06-02 | $21.25 | $21.25 | 7,520 | — | — |
| 1997-05-30 | $22.50 | $22.50 | 11,120 | — | — |
| 1997-05-29 | $22.50 | $22.50 | 9,660 | — | — |
| 1997-05-28 | $21.88 | $21.88 | 5,900 | — | — |
| 1997-05-27 | $23.13 | $23.13 | 3,600 | — | — |
| 1997-05-23 | $22.58 | $22.58 | 4,820 | — | — |
| 1997-05-22 | $23.13 | $23.13 | 12,940 | — | — |
| 1997-05-21 | $24.38 | $24.38 | 15,940 | — | — |
| 1997-05-20 | $25.31 | $25.31 | 22,160 | — | — |
| 1997-05-19 | $25.31 | $25.31 | 12,880 | — | — |
| 1997-05-16 | $22.50 | $22.50 | 10,600 | — | — |
| 1997-05-15 | $23.13 | $23.13 | 21,580 | — | — |
| 1997-05-14 | $25.00 | $25.00 | 22,700 | — | — |
| 1997-05-13 | $25.63 | $25.63 | 25,960 | — | — |
| 1997-05-12 | $25.63 | $25.63 | 41,500 | — | — |
| 1997-05-09 | $25.00 | $25.00 | 39,920 | — | — |
| 1997-05-08 | $21.88 | $21.88 | 16,700 | — | — |
| 1997-05-07 | $20.00 | $20.00 | 3,940 | — | — |
| 1997-05-06 | $17.81 | $17.81 | 5,960 | — | — |
| 1997-05-05 | $18.28 | $18.28 | 6,100 | — | — |
| 1997-05-02 | $19.06 | $19.06 | 9,940 | — | — |
| 1997-05-01 | $16.88 | $16.88 | 7,760 | — | — |
| 1997-04-30 | $16.25 | $16.25 | 3,360 | — | — |
| 1997-04-29 | $15.00 | $15.00 | 13,080 | — | — |
| 1997-04-28 | $15.78 | $15.78 | 5,300 | — | — |
| 1997-04-25 | $15.63 | $15.63 | 4,240 | — | — |
| 1997-04-24 | $15.00 | $15.00 | 23,660 | — | — |
| 1997-04-23 | $17.19 | $17.19 | 3,380 | — | — |
| 1997-04-22 | $17.19 | $17.19 | 3,240 | — | — |
| 1997-04-21 | $18.13 | $18.13 | 2,620 | — | — |
| 1997-04-18 | $18.13 | $18.13 | 14,940 | — | — |
| 1997-04-17 | $19.38 | $19.38 | 11,860 | — | — |
| 1997-04-16 | $16.88 | $16.88 | 3,860 | — | — |
| 1997-04-15 | $15.63 | $15.63 | 17,060 | — | — |
| 1997-04-14 | $15.70 | $15.70 | 13,560 | — | — |
| 1997-04-11 | $16.25 | $16.25 | 11,620 | — | — |
| 1997-04-10 | $16.25 | $16.25 | 9,720 | — | — |
| 1997-04-09 | $16.25 | $16.25 | 12,100 | — | — |
| 1997-04-08 | $16.88 | $16.88 | 9,260 | — | — |
| 1997-04-07 | $16.88 | $16.88 | 19,360 | — | — |
| 1997-04-04 | $13.75 | $13.75 | 18,540 | — | — |
| 1997-04-03 | $12.50 | $12.50 | 27,160 | — | — |
| 1997-04-02 | $14.38 | $14.38 | 28,020 | — | — |
| 1997-04-01 | $13.75 | $13.75 | 26,420 | — | — |
| 1997-03-31 | $17.50 | $17.50 | 6,600 | — | — |
| 1997-03-27 | $20.63 | $20.63 | 10,760 | — | — |
| 1997-03-26 | $21.25 | $21.25 | 9,360 | — | — |
| 1997-03-25 | $21.25 | $21.25 | 7,960 | — | — |
| 1997-03-24 | $20.63 | $20.63 | 30,820 | — | — |
| 1997-03-21 | $20.94 | $20.94 | 13,320 | — | — |
| 1997-03-20 | $20.31 | $20.31 | 6,240 | — | — |
| 1997-03-19 | $20.31 | $20.31 | 23,980 | — | — |
| 1997-03-18 | $21.25 | $21.25 | 28,560 | — | — |
| 1997-03-17 | $25.63 | $25.63 | 24,720 | — | — |
| 1997-03-14 | $28.75 | $28.75 | 18,580 | — | — |
| 1997-03-13 | $28.75 | $28.75 | 17,200 | — | — |
| 1997-03-12 | $28.75 | $28.75 | 71,220 | — | — |
| 1997-03-11 | $30.00 | $30.00 | 42,300 | — | — |
| 1997-03-10 | $30.00 | $30.00 | 23,700 | — | — |
| 1997-03-07 | $30.00 | $30.00 | 45,240 | — | — |
| 1997-03-06 | $28.13 | $28.13 | 32,280 | — | — |
| 1997-03-05 | $26.88 | $26.88 | 33,080 | — | — |
| 1997-03-04 | $26.88 | $26.88 | 49,560 | — | — |
| 1997-03-03 | $26.25 | $26.25 | 45,460 | — | — |
| 1997-02-28 | $26.88 | $26.88 | 30,780 | — | — |
| 1997-02-27 | $26.25 | $26.25 | 24,920 | — | — |
| 1997-02-26 | $26.88 | $26.88 | 39,080 | — | — |
| 1997-02-25 | $25.00 | $25.00 | 43,120 | — | — |
| 1997-02-24 | $20.63 | $20.63 | 52,900 | — | — |
| 1997-02-21 | $25.00 | $25.00 | 35,140 | — | — |
| 1997-02-20 | $25.00 | $25.00 | 45,780 | — | — |
| 1997-02-19 | $31.25 | $31.25 | 64,360 | — | — |
| 1997-02-18 | $33.13 | $33.13 | 68,520 | — | — |
| 1997-02-14 | $33.75 | $33.75 | 71,100 | — | — |
| 1997-02-13 | $33.13 | $33.13 | 150,880 | — | — |
| 1997-02-12 | $33.75 | $33.75 | 162,500 | — | — |
| 1997-02-11 | $30.00 | $30.00 | 7,820 | — | — |
| 1997-02-10 | $30.00 | $30.00 | 800 | — | — |
| 1997-02-07 | $31.25 | $31.25 | 1,900 | — | — |
| 1997-02-06 | $28.13 | $28.13 | 4,880 | — | — |
| 1997-02-05 | $28.13 | $28.13 | 0 | — | — |
| 1997-02-04 | $28.13 | $28.13 | 2,600 | — | — |
| 1997-02-03 | $26.88 | $26.88 | 200 | — | — |
| 1997-01-31 | $27.50 | $27.50 | 6,640 | — | — |
| 1997-01-30 | $27.50 | $27.50 | 4,720 | — | — |
| 1997-01-29 | $26.25 | $26.25 | 420 | — | — |
| 1997-01-28 | $26.88 | $26.88 | 1,240 | — | — |
| 1997-01-27 | $26.25 | $26.25 | 1,880 | — | — |
| 1997-01-24 | $28.13 | $28.13 | 200 | — | — |
| 1997-01-23 | $27.50 | $27.50 | 14,480 | — | — |
| 1997-01-22 | $27.50 | $27.50 | 3,360 | — | — |
| 1997-01-21 | $27.50 | $27.50 | 10,180 | — | — |
| 1997-01-20 | $27.50 | $27.50 | 10,260 | — | — |
| 1997-01-17 | $27.50 | $27.50 | 680 | — | — |
| 1997-01-16 | $28.75 | $28.75 | 0 | — | — |
| 1997-01-15 | $28.75 | $28.75 | 1,060 | — | — |
| 1997-01-14 | $27.50 | $27.50 | 1,160 | — | — |
| 1997-01-13 | $25.63 | $25.63 | 3,480 | — | — |
| 1997-01-10 | $25.00 | $25.00 | 2,120 | — | — |
| 1997-01-09 | $25.08 | $25.08 | 400 | — | — |
| 1997-01-08 | $28.75 | $28.75 | 260 | — | — |
| 1997-01-07 | $29.38 | $29.38 | 1,120 | — | — |
| 1997-01-06 | $26.25 | $26.25 | 15,200 | — | — |
| 1997-01-03 | $25.00 | $25.00 | 2,360 | — | — |
| 1997-01-02 | $26.25 | $26.25 | 3,160 | — | — |