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
- 1985-06-28 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 | $21.54 | $26.11 | 139,360 | — | — |
| 1997-12-30 | $21.60 | $26.18 | 66,144 | — | — |
| 1997-12-29 | $21.48 | $26.04 | 37,024 | — | — |
| 1997-12-26 | $21.39 | $25.93 | 51,168 | — | — |
| 1997-12-24 | $21.39 | $25.93 | 131,040 | — | — |
| 1997-12-23 | $21.06 | $25.53 | 41,184 | — | — |
| 1997-12-22 | $21.00 | $25.45 | 48,256 | — | — |
| 1997-12-19 | $21.03 | $25.49 | 71,552 | — | — |
| 1997-12-18 | $21.20 | $25.69 | 78,624 | — | — |
| 1997-12-17 | $21.39 | $25.93 | 146,432 | — | — |
| 1997-12-16 | $21.03 | $25.49 | 56,576 | — | — |
| 1997-12-15 | $21.18 | $25.67 | 49,088 | — | — |
| 1997-12-12 | $20.79 | $25.20 | 129,792 | — | — |
| 1997-12-11 | $21.06 | $25.53 | 38,272 | — | — |
| 1997-12-10 | $21.06 | $25.53 | 41,184 | — | — |
| 1997-12-09 | $21.00 | $25.45 | 106,496 | — | — |
| 1997-12-08 | $21.15 | $25.64 | 77,376 | — | — |
| 1997-12-05 | $21.14 | $25.62 | 124,800 | — | — |
| 1997-12-04 | $21.15 | $25.64 | 408,096 | — | — |
| 1997-12-03 | $21.00 | $25.45 | 328,224 | — | — |
| 1997-12-02 | $21.03 | $25.49 | 147,264 | — | — |
| 1997-12-01 | $21.09 | $25.56 | 215,904 | — | — |
| 1997-11-28 | $20.43 | $24.76 | 27,456 | — | — |
| 1997-11-26 | $20.18 | $24.45 | 132,288 | — | — |
| 1997-11-25 | $20.04 | $24.29 | 516,256 | — | — |
| 1997-11-24 | $20.01 | $24.25 | 251,264 | — | — |
| 1997-11-21 | $20.37 | $24.69 | 682,656 | — | — |
| 1997-11-20 | $20.43 | $24.76 | 772,512 | — | — |
| 1997-11-19 | $20.30 | $24.60 | 255,008 | — | — |
| 1997-11-18 | $20.48 | $24.82 | 1,619,072 | — | — |
| 1997-11-17 | $20.52 | $24.87 | 604,864 | — | — |
| 1997-11-14 | $20.16 | $24.43 | 420,992 | — | — |
| 1997-11-13 | $19.37 | $23.47 | 230,880 | — | — |
| 1997-11-12 | $18.78 | $22.76 | 230,880 | — | — |
| 1997-11-11 | $19.23 | $23.31 | 310,336 | — | — |
| 1997-11-10 | $19.14 | $23.20 | 99,008 | — | — |
| 1997-11-07 | $18.95 | $22.96 | 329,472 | — | — |
| 1997-11-06 | $19.29 | $23.38 | 39,104 | — | — |
| 1997-11-05 | $19.35 | $23.45 | 205,920 | — | — |
| 1997-11-04 | $19.35 | $23.45 | 354,432 | — | — |
| 1997-11-03 | $19.77 | $23.96 | 84,864 | — | — |
| 1997-10-31 | $19.11 | $23.16 | 86,528 | — | — |
| 1997-10-30 | $18.45 | $22.36 | 1,392,768 | — | — |
| 1997-10-29 | $18.99 | $23.01 | 135,616 | — | — |
| 1997-10-28 | $19.23 | $23.31 | 856,544 | — | — |
| 1997-10-27 | $18.12 | $21.96 | 493,376 | — | — |
| 1997-10-24 | $18.75 | $22.72 | 74,880 | — | — |
| 1997-10-23 | $18.89 | $22.89 | 53,248 | — | — |
| 1997-10-22 | $19.55 | $23.69 | 170,560 | — | — |
| 1997-10-21 | $19.67 | $23.83 | 71,552 | — | — |
| 1997-10-20 | $19.64 | $23.80 | 80,288 | — | — |
| 1997-10-17 | $19.59 | $23.74 | 66,976 | — | — |
| 1997-10-16 | $20.22 | $24.51 | 176,800 | — | — |
| 1997-10-15 | $20.57 | $24.93 | 190,112 | — | — |
| 1997-10-14 | $20.55 | $24.91 | 393,536 | — | — |
| 1997-10-13 | $20.46 | $24.80 | 220,064 | — | — |
| 1997-10-10 | $19.65 | $23.82 | 383,136 | — | — |
| 1997-10-09 | $19.88 | $24.09 | 81,536 | — | — |
| 1997-10-08 | $20.19 | $24.47 | 433,888 | — | — |
| 1997-10-07 | $20.67 | $25.05 | 140,192 | — | — |
| 1997-10-06 | $20.93 | $25.36 | 460,928 | — | — |
| 1997-10-03 | $20.48 | $24.82 | 111,072 | — | — |
| 1997-10-02 | $19.91 | $24.13 | 132,704 | — | — |
| 1997-10-01 | $19.61 | $23.76 | 500,032 | — | — |
| 1997-09-30 | $19.16 | $23.21 | 115,232 | — | — |
| 1997-09-29 | $19.16 | $23.21 | 153,504 | — | — |
| 1997-09-26 | $19.05 | $23.09 | 191,776 | — | — |
| 1997-09-25 | $18.92 | $22.92 | 393,120 | — | — |
| 1997-09-24 | $18.70 | $22.67 | 700,960 | — | — |
| 1997-09-23 | $18.52 | $22.45 | 550,784 | — | — |
| 1997-09-22 | $18.63 | $22.58 | 108,576 | — | — |
| 1997-09-19 | $18.28 | $22.16 | 119,392 | — | — |
| 1997-09-18 | $18.19 | $22.05 | 804,128 | — | — |
| 1997-09-17 | $18.10 | $21.94 | 1,084,928 | — | — |
| 1997-09-16 | $17.92 | $21.72 | 225,056 | — | — |
| 1997-09-15 | $17.80 | $21.58 | 93,600 | — | — |
| 1997-09-12 | $17.77 | $21.54 | 623,584 | — | — |
| 1997-09-11 | $17.70 | $21.45 | 402,272 | — | — |
| 1997-09-10 | $17.80 | $21.58 | 248,768 | — | — |
| 1997-09-09 | $18.16 | $22.01 | 160,576 | — | — |
| 1997-09-08 | $18.31 | $22.20 | 385,216 | — | — |
| 1997-09-05 | $18.58 | $22.52 | 154,336 | — | — |
| 1997-09-04 | $18.64 | $22.60 | 106,912 | — | — |
| 1997-09-03 | $18.36 | $22.25 | 637,728 | — | — |
| 1997-09-02 | $18.51 | $22.43 | 844,896 | — | — |
| 1997-08-29 | $17.85 | $21.63 | 236,288 | — | — |
| 1997-08-28 | $18.21 | $22.07 | 162,656 | — | — |
| 1997-08-27 | $18.15 | $21.99 | 860,288 | — | — |
| 1997-08-26 | $18.21 | $21.87 | 624,416 | — | — |
| 1997-08-25 | $18.57 | $22.31 | 730,912 | — | — |
| 1997-08-22 | $18.03 | $21.66 | 774,176 | — | — |
| 1997-08-21 | $17.83 | $21.42 | 437,632 | — | — |
| 1997-08-20 | $17.74 | $21.31 | 766,688 | — | — |
| 1997-08-19 | $17.77 | $21.35 | 652,704 | — | — |
| 1997-08-18 | $16.87 | $20.27 | 748,800 | — | — |
| 1997-08-15 | $16.45 | $19.76 | 594,880 | — | — |
| 1997-08-14 | $16.99 | $20.41 | 160,576 | — | — |
| 1997-08-13 | $17.22 | $20.68 | 459,264 | — | — |
| 1997-08-12 | $17.44 | $20.95 | 218,400 | — | — |
| 1997-08-11 | $17.46 | $20.97 | 192,608 | — | — |
| 1997-08-08 | $17.67 | $21.22 | 311,584 | — | — |
| 1997-08-07 | $17.76 | $21.33 | 650,624 | — | — |
| 1997-08-06 | $17.59 | $21.13 | 234,208 | — | — |
| 1997-08-05 | $17.43 | $20.93 | 517,504 | — | — |
| 1997-08-04 | $17.56 | $21.10 | 506,272 | — | — |
| 1997-08-01 | $17.80 | $21.38 | 368,576 | — | — |
| 1997-07-31 | $18.24 | $21.91 | 390,208 | — | — |
| 1997-07-30 | $18.07 | $21.71 | 238,368 | — | — |
| 1997-07-29 | $18.27 | $21.94 | 264,576 | — | — |
| 1997-07-28 | $18.33 | $22.02 | 197,600 | — | — |
| 1997-07-25 | $18.48 | $22.20 | 98,176 | — | — |
| 1997-07-24 | $18.51 | $22.23 | 276,640 | — | — |
| 1997-07-23 | $18.69 | $22.45 | 366,496 | — | — |
| 1997-07-22 | $18.28 | $21.96 | 1,622,400 | — | — |
| 1997-07-21 | $17.82 | $21.40 | 102,752 | — | — |
| 1997-07-18 | $18.24 | $21.91 | 591,136 | — | — |
| 1997-07-17 | $18.45 | $22.16 | 256,672 | — | — |
| 1997-07-16 | $18.93 | $22.74 | 734,240 | — | — |
| 1997-07-15 | $18.57 | $22.31 | 934,752 | — | — |
| 1997-07-14 | $18.39 | $22.09 | 814,112 | — | — |
| 1997-07-11 | $18.36 | $22.05 | 1,349,088 | — | — |
| 1997-07-10 | $17.89 | $21.49 | 1,802,944 | — | — |
| 1997-07-09 | $17.56 | $21.10 | 1,911,936 | — | — |
| 1997-07-08 | $17.56 | $21.10 | 1,970,592 | — | — |
| 1997-07-07 | $17.61 | $21.15 | 4,044,352 | — | — |
| 1997-07-03 | $17.50 | $21.02 | 1,465,568 | — | — |
| 1997-07-02 | $17.28 | $20.75 | 3,809,728 | — | — |
| 1997-07-01 | $16.95 | $20.36 | 4,004,832 | — | — |
| 1997-06-30 | $16.84 | $20.23 | 2,160,288 | — | — |
| 1997-06-27 | $16.68 | $20.03 | 2,065,440 | — | — |
| 1997-06-26 | $16.74 | $20.10 | 2,573,376 | — | — |
| 1997-06-25 | $16.89 | $20.28 | 4,513,184 | — | — |
| 1997-06-24 | $17.01 | $20.43 | 4,536,064 | — | — |
| 1997-06-23 | $17.01 | $20.43 | 2,018,016 | — | — |
| 1997-06-20 | $17.25 | $20.72 | 2,326,688 | — | — |
| 1997-06-19 | $17.08 | $20.52 | 7,205,536 | — | — |
| 1997-06-18 | $16.86 | $20.25 | 3,068,416 | — | — |
| 1997-06-17 | $16.74 | $20.10 | 3,011,008 | — | — |
| 1997-06-16 | $17.25 | $20.72 | 2,190,656 | — | — |
| 1997-06-13 | $17.43 | $20.93 | 1,827,072 | — | — |
| 1997-06-12 | $17.58 | $21.11 | 5,728,736 | — | — |
| 1997-06-11 | $17.67 | $21.22 | 4,774,848 | — | — |
| 1997-06-10 | $18.06 | $21.69 | 1,369,472 | — | — |
| 1997-06-09 | $18.36 | $22.05 | 127,296 | — | — |
| 1997-06-06 | $18.06 | $21.69 | 119,392 | — | — |
| 1997-06-05 | $18.00 | $21.62 | 32,448 | — | — |
| 1997-06-04 | $18.00 | $21.62 | 32,032 | — | — |
| 1997-06-03 | $18.00 | $21.62 | 162,656 | — | — |
| 1997-06-02 | $17.94 | $21.55 | 51,584 | — | — |
| 1997-05-30 | $17.76 | $21.33 | 210,080 | — | — |
| 1997-05-29 | $17.85 | $21.44 | 115,232 | — | — |
| 1997-05-28 | $18.00 | $21.62 | 201,760 | — | — |
| 1997-05-27 | $18.09 | $21.73 | 113,152 | — | — |
| 1997-05-23 | $18.06 | $21.69 | 55,328 | — | — |
| 1997-05-22 | $17.94 | $21.55 | 55,328 | — | — |
| 1997-05-21 | $18.03 | $21.66 | 81,536 | — | — |
| 1997-05-20 | $17.85 | $21.44 | 238,368 | — | — |
| 1997-05-19 | $17.88 | $21.48 | 94,848 | — | — |
| 1997-05-16 | $17.94 | $21.55 | 279,968 | — | — |
| 1997-05-15 | $17.91 | $21.51 | 178,048 | — | — |
| 1997-05-14 | $17.58 | $21.11 | 55,328 | — | — |
| 1997-05-13 | $17.34 | $20.83 | 16,224 | — | — |
| 1997-05-12 | $17.67 | $20.98 | 16,640 | — | — |
| 1997-05-09 | $17.70 | $21.01 | 41,184 | — | — |
| 1997-05-08 | $17.31 | $20.55 | 138,944 | — | — |
| 1997-05-07 | $17.37 | $20.62 | 47,424 | — | — |
| 1997-05-06 | $17.49 | $20.76 | 17,888 | — | — |
| 1997-05-05 | $17.64 | $20.94 | 49,504 | — | — |
| 1997-05-02 | $17.34 | $20.58 | 84,448 | — | — |
| 1997-05-01 | $17.19 | $20.41 | 86,112 | — | — |
| 1997-04-30 | $17.43 | $20.69 | 54,496 | — | — |
| 1997-04-29 | $17.28 | $20.51 | 32,032 | — | — |
| 1997-04-28 | $17.13 | $20.33 | 91,520 | — | — |
| 1997-04-25 | $17.13 | $20.33 | 44,512 | — | — |
| 1997-04-24 | $17.34 | $20.58 | 32,864 | — | — |
| 1997-04-23 | $17.25 | $20.48 | 9,152 | — | — |
| 1997-04-22 | $17.19 | $20.41 | 431,392 | — | — |
| 1997-04-21 | $17.25 | $20.48 | 66,976 | — | — |
| 1997-04-18 | $17.01 | $20.19 | 69,472 | — | — |
| 1997-04-17 | $16.50 | $19.59 | 55,744 | — | — |
| 1997-04-16 | $16.44 | $19.51 | 112,736 | — | — |
| 1997-04-15 | $16.65 | $19.76 | 268,320 | — | — |
| 1997-04-14 | $15.90 | $18.87 | 167,232 | — | — |
| 1997-04-11 | $15.78 | $18.73 | 116,064 | — | — |
| 1997-04-10 | $16.08 | $19.09 | 139,776 | — | — |
| 1997-04-09 | $16.26 | $19.30 | 45,344 | — | — |
| 1997-04-08 | $15.87 | $18.84 | 101,504 | — | — |
| 1997-04-07 | $15.90 | $18.87 | 582,816 | — | — |
| 1997-04-04 | $15.81 | $18.76 | 125,216 | — | — |
| 1997-04-03 | $15.53 | $18.44 | 63,648 | — | — |
| 1997-04-02 | $15.75 | $18.69 | 83,616 | — | — |
| 1997-04-01 | $16.14 | $19.16 | 91,936 | — | — |
| 1997-03-31 | $16.68 | $19.80 | 38,688 | — | — |
| 1997-03-27 | $16.77 | $19.91 | 34,112 | — | — |
| 1997-03-26 | $16.86 | $20.01 | 45,760 | — | — |
| 1997-03-25 | $16.62 | $19.73 | 27,040 | — | — |
| 1997-03-24 | $16.65 | $19.76 | 98,176 | — | — |
| 1997-03-21 | $16.92 | $20.08 | 118,144 | — | — |
| 1997-03-20 | $16.26 | $19.30 | 200,512 | — | — |
| 1997-03-19 | $16.80 | $19.94 | 88,608 | — | — |
| 1997-03-18 | $17.25 | $20.48 | 168,480 | — | — |
| 1997-03-17 | $17.64 | $20.94 | 75,712 | — | — |
| 1997-03-14 | $17.64 | $20.94 | 79,456 | — | — |
| 1997-03-13 | $17.01 | $20.19 | 104,000 | — | — |
| 1997-03-12 | $16.80 | $19.94 | 76,128 | — | — |
| 1997-03-11 | $16.86 | $20.01 | 158,080 | — | — |
| 1997-03-10 | $16.95 | $20.12 | 47,840 | — | — |
| 1997-03-07 | $16.53 | $19.62 | 69,472 | — | — |
| 1997-03-06 | $16.35 | $19.41 | 225,888 | — | — |
| 1997-03-05 | $16.05 | $19.05 | 59,904 | — | — |
| 1997-03-04 | $15.99 | $18.98 | 52,832 | — | — |
| 1997-03-03 | $15.96 | $18.94 | 112,320 | — | — |
| 1997-02-28 | $16.08 | $19.09 | 103,168 | — | — |
| 1997-02-27 | $16.38 | $19.44 | 33,696 | — | — |
| 1997-02-26 | $16.23 | $19.26 | 135,200 | — | — |
| 1997-02-25 | $16.17 | $19.19 | 57,408 | — | — |
| 1997-02-24 | $16.05 | $19.05 | 18,304 | — | — |
| 1997-02-21 | $15.81 | $18.76 | 20,384 | — | — |
| 1997-02-20 | $15.75 | $18.69 | 27,456 | — | — |
| 1997-02-19 | $15.87 | $18.84 | 55,744 | — | — |
| 1997-02-18 | $15.84 | $18.80 | 71,136 | — | — |
| 1997-02-14 | $15.26 | $18.12 | 129,792 | — | — |
| 1997-02-13 | $15.17 | $18.02 | 32,032 | — | — |
| 1997-02-12 | $15.08 | $17.91 | 78,624 | — | — |
| 1997-02-11 | $14.90 | $17.69 | 26,208 | — | — |
| 1997-02-10 | $15.23 | $18.09 | 90,272 | — | — |
| 1997-02-07 | $14.96 | $17.77 | 33,696 | — | — |
| 1997-02-06 | $14.96 | $17.77 | 47,840 | — | — |
| 1997-02-05 | $14.96 | $17.77 | 51,584 | — | — |
| 1997-02-04 | $14.87 | $17.66 | 22,880 | — | — |
| 1997-02-03 | $14.75 | $17.52 | 80,288 | — | — |
| 1997-01-31 | $14.87 | $17.66 | 261,664 | — | — |
| 1997-01-30 | $15.17 | $18.02 | 22,464 | — | — |
| 1997-01-29 | $15.23 | $18.09 | 23,712 | — | — |
| 1997-01-28 | $15.50 | $18.41 | 14,144 | — | — |
| 1997-01-27 | $15.53 | $18.44 | 138,528 | — | — |
| 1997-01-24 | $15.47 | $18.37 | 22,464 | — | — |
| 1997-01-23 | $15.53 | $18.44 | 6,656 | — | — |
| 1997-01-22 | $15.56 | $18.48 | 28,288 | — | — |
| 1997-01-21 | $15.53 | $18.44 | 88,192 | — | — |
| 1997-01-20 | $15.56 | $18.48 | 139,776 | — | — |
| 1997-01-17 | $15.26 | $18.12 | 19,968 | — | — |
| 1997-01-16 | $15.32 | $18.19 | 76,960 | — | — |
| 1997-01-15 | $15.08 | $17.91 | 146,016 | — | — |
| 1997-01-14 | $15.02 | $17.84 | 124,800 | — | — |
| 1997-01-13 | $15.02 | $17.84 | 28,704 | — | — |
| 1997-01-10 | $15.08 | $17.91 | 150,592 | — | — |
| 1997-01-09 | $15.26 | $18.12 | 47,008 | — | — |
| 1997-01-08 | $15.29 | $18.16 | 18,720 | — | — |
| 1997-01-07 | $15.53 | $18.44 | 64,896 | — | — |
| 1997-01-06 | $15.66 | $18.59 | 64,480 | — | — |
| 1997-01-03 | $15.47 | $18.37 | 27,040 | — | — |
| 1997-01-02 | $15.26 | $18.12 | 10,816 | — | — |