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
- 1987-09-30 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 | $21.89 | $25.95 | 58,426 | — | — |
| 1997-12-30 | $21.95 | $26.02 | 29,844 | — | — |
| 1997-12-29 | $21.41 | $25.38 | 67,148 | — | — |
| 1997-12-26 | $21.59 | $25.59 | 7,881 | — | — |
| 1997-12-24 | $21.35 | $25.31 | 28,898 | — | — |
| 1997-12-23 | $21.17 | $25.10 | 105,608 | — | — |
| 1997-12-22 | $21.71 | $25.73 | 101,825 | — | — |
| 1997-12-19 | $21.41 | $25.38 | 111,913 | — | — |
| 1997-12-18 | $22.48 | $26.65 | 118,954 | — | — |
| 1997-12-17 | $22.66 | $26.86 | 24,695 | — | — |
| 1997-12-16 | $22.30 | $26.44 | 30,474 | — | — |
| 1997-12-15 | $22.30 | $26.44 | 10,088 | — | — |
| 1997-12-12 | $22.07 | $26.16 | 11,559 | — | — |
| 1997-12-11 | $22.13 | $26.23 | 26,481 | — | — |
| 1997-12-10 | $21.71 | $25.73 | 385,339 | — | — |
| 1997-12-09 | $22.42 | $26.58 | 35,833 | — | — |
| 1997-12-08 | $23.02 | $27.29 | 109,181 | — | — |
| 1997-12-05 | $22.36 | $26.51 | 10,929 | — | — |
| 1997-12-04 | $22.48 | $26.65 | 108,656 | — | — |
| 1997-12-03 | $22.84 | $27.07 | 18,810 | — | — |
| 1997-12-02 | $23.02 | $27.17 | 35,938 | — | — |
| 1997-12-01 | $23.49 | $27.73 | 13,766 | — | — |
| 1997-11-28 | $23.14 | $27.31 | 13,871 | — | — |
| 1997-11-26 | $23.14 | $27.31 | 30,264 | — | — |
| 1997-11-25 | $23.20 | $27.38 | 126,100 | — | — |
| 1997-11-24 | $22.13 | $26.11 | 115,486 | — | — |
| 1997-11-21 | $22.96 | $27.10 | 23,328 | — | — |
| 1997-11-20 | $23.43 | $27.66 | 42,138 | — | — |
| 1997-11-19 | $22.48 | $26.54 | 69,145 | — | — |
| 1997-11-18 | $22.54 | $26.61 | 18,074 | — | — |
| 1997-11-17 | $23.08 | $27.24 | 72,823 | — | — |
| 1997-11-14 | $23.55 | $27.80 | 17,654 | — | — |
| 1997-11-13 | $22.54 | $26.61 | 51,386 | — | — |
| 1997-11-12 | $22.42 | $26.46 | 30,369 | — | — |
| 1997-11-11 | $23.37 | $27.59 | 24,484 | — | — |
| 1997-11-10 | $23.85 | $28.15 | 28,267 | — | — |
| 1997-11-07 | $23.43 | $27.66 | 52,857 | — | — |
| 1997-11-06 | $24.15 | $28.50 | 27,532 | — | — |
| 1997-11-05 | $24.33 | $28.71 | 11,349 | — | — |
| 1997-11-04 | $23.91 | $28.22 | 40,667 | — | — |
| 1997-11-03 | $23.49 | $27.73 | 103,717 | — | — |
| 1997-10-31 | $23.20 | $27.38 | 65,467 | — | — |
| 1997-10-30 | $23.20 | $27.38 | 28,793 | — | — |
| 1997-10-29 | $23.43 | $27.66 | 36,149 | — | — |
| 1997-10-28 | $24.03 | $28.36 | 90,161 | — | — |
| 1997-10-27 | $22.96 | $27.10 | 30,264 | — | — |
| 1997-10-24 | $24.15 | $28.50 | 27,216 | — | — |
| 1997-10-23 | $24.62 | $29.06 | 61,158 | — | — |
| 1997-10-22 | $25.28 | $29.83 | 58,741 | — | — |
| 1997-10-21 | $24.80 | $29.27 | 17,234 | — | — |
| 1997-10-20 | $24.62 | $29.06 | 37,725 | — | — |
| 1997-10-17 | $24.15 | $28.50 | 52,857 | — | — |
| 1997-10-16 | $24.62 | $29.06 | 136,082 | — | — |
| 1997-10-15 | $24.74 | $29.20 | 90,161 | — | — |
| 1997-10-14 | $25.16 | $29.69 | 66,097 | — | — |
| 1997-10-13 | $25.10 | $29.62 | 104,768 | — | — |
| 1997-10-10 | $24.98 | $29.48 | 114,856 | — | — |
| 1997-10-09 | $24.86 | $29.34 | 46,867 | — | — |
| 1997-10-08 | $24.68 | $29.13 | 77,446 | — | — |
| 1997-10-07 | $25.04 | $29.55 | 64,206 | — | — |
| 1997-10-06 | $24.62 | $29.06 | 63,680 | — | — |
| 1997-10-03 | $24.39 | $28.78 | 41,823 | — | — |
| 1997-10-02 | $24.27 | $28.64 | 15,237 | — | — |
| 1997-10-01 | $23.91 | $28.22 | 65,782 | — | — |
| 1997-09-30 | $23.91 | $28.22 | 35,728 | — | — |
| 1997-09-29 | $23.79 | $28.08 | 169,604 | — | — |
| 1997-09-26 | $23.73 | $28.01 | 46,342 | — | — |
| 1997-09-25 | $24.15 | $28.50 | 95,731 | — | — |
| 1997-09-24 | $23.97 | $28.29 | 131,984 | — | — |
| 1997-09-23 | $25.10 | $29.62 | 41,508 | — | — |
| 1997-09-22 | $24.98 | $29.48 | 105,293 | — | — |
| 1997-09-19 | $25.63 | $30.26 | 42,243 | — | — |
| 1997-09-18 | $25.87 | $30.54 | 51,070 | — | — |
| 1997-09-17 | $25.52 | $30.12 | 25,956 | — | — |
| 1997-09-16 | $26.05 | $30.75 | 39,301 | — | — |
| 1997-09-15 | $25.46 | $30.05 | 84,802 | — | — |
| 1997-09-12 | $25.52 | $30.12 | 38,460 | — | — |
| 1997-09-11 | $25.58 | $30.19 | 34,467 | — | — |
| 1997-09-10 | $25.99 | $30.68 | 28,583 | — | — |
| 1997-09-09 | $25.81 | $30.47 | 17,549 | — | — |
| 1997-09-08 | $25.81 | $30.47 | 23,854 | — | — |
| 1997-09-05 | $25.52 | $30.12 | 22,067 | — | — |
| 1997-09-04 | $25.63 | $30.26 | 30,684 | — | — |
| 1997-09-03 | $25.75 | $30.40 | 4,098 | — | — |
| 1997-09-02 | $25.81 | $30.35 | 31,105 | — | — |
| 1997-08-29 | $25.75 | $30.28 | 16,288 | — | — |
| 1997-08-28 | $25.75 | $30.28 | 20,281 | — | — |
| 1997-08-27 | $25.69 | $30.21 | 17,654 | — | — |
| 1997-08-26 | $25.40 | $29.86 | 10,929 | — | — |
| 1997-08-25 | $25.40 | $29.86 | 14,501 | — | — |
| 1997-08-22 | $24.98 | $29.37 | 75,555 | — | — |
| 1997-08-21 | $25.75 | $30.28 | 75,134 | — | — |
| 1997-08-20 | $25.69 | $30.21 | 34,362 | — | — |
| 1997-08-19 | $24.98 | $29.37 | 33,416 | — | — |
| 1997-08-18 | $24.92 | $29.30 | 14,501 | — | — |
| 1997-08-15 | $24.74 | $29.09 | 32,996 | — | — |
| 1997-08-14 | $25.04 | $29.44 | 5,359 | — | — |
| 1997-08-13 | $24.92 | $29.30 | 19,230 | — | — |
| 1997-08-12 | $24.80 | $29.16 | 8,302 | — | — |
| 1997-08-11 | $24.98 | $29.37 | 30,579 | — | — |
| 1997-08-08 | $24.56 | $28.88 | 21,122 | — | — |
| 1997-08-07 | $24.98 | $29.37 | 34,677 | — | — |
| 1997-08-06 | $24.86 | $29.23 | 249,047 | — | — |
| 1997-08-05 | $24.98 | $29.37 | 70,616 | — | — |
| 1997-08-04 | $24.56 | $28.88 | 67,463 | — | — |
| 1997-08-01 | $24.62 | $28.95 | 26,481 | — | — |
| 1997-07-31 | $24.39 | $28.67 | 65,362 | — | — |
| 1997-07-30 | $25.16 | $29.58 | 41,403 | — | — |
| 1997-07-29 | $25.16 | $29.58 | 82,910 | — | — |
| 1997-07-28 | $25.28 | $29.72 | 57,691 | — | — |
| 1997-07-25 | $24.86 | $29.23 | 66,938 | — | — |
| 1997-07-24 | $24.15 | $28.39 | 27,742 | — | — |
| 1997-07-23 | $23.73 | $27.90 | 33,311 | — | — |
| 1997-07-22 | $23.08 | $27.13 | 229,291 | — | — |
| 1997-07-21 | $22.84 | $26.85 | 175,699 | — | — |
| 1997-07-18 | $22.36 | $26.29 | 142,072 | — | — |
| 1997-07-17 | $21.77 | $25.59 | 52,016 | — | — |
| 1997-07-16 | $21.83 | $25.66 | 37,199 | — | — |
| 1997-07-15 | $21.89 | $25.73 | 31,525 | — | — |
| 1997-07-14 | $21.89 | $25.73 | 47,708 | — | — |
| 1997-07-11 | $21.95 | $25.80 | 70,301 | — | — |
| 1997-07-10 | $21.89 | $25.73 | 136,293 | — | — |
| 1997-07-09 | $22.18 | $26.08 | 65,046 | — | — |
| 1997-07-08 | $22.07 | $25.94 | 50,545 | — | — |
| 1997-07-07 | $21.83 | $25.66 | 17,444 | — | — |
| 1997-07-03 | $21.95 | $25.80 | 6,725 | — | — |
| 1997-07-02 | $21.83 | $25.66 | 85,012 | — | — |
| 1997-07-01 | $22.07 | $25.94 | 17,129 | — | — |
| 1997-06-30 | $21.41 | $25.17 | 53,067 | — | — |
| 1997-06-27 | $21.59 | $25.38 | 64,521 | — | — |
| 1997-06-26 | $21.41 | $25.17 | 31,210 | — | — |
| 1997-06-25 | $21.71 | $25.52 | 43,820 | — | — |
| 1997-06-24 | $22.24 | $26.15 | 11,769 | — | — |
| 1997-06-23 | $21.77 | $25.59 | 123,893 | — | — |
| 1997-06-20 | $22.48 | $26.43 | 72,717 | — | — |
| 1997-06-19 | $22.84 | $26.85 | 22,278 | — | — |
| 1997-06-18 | $22.60 | $26.57 | 14,922 | — | — |
| 1997-06-17 | $22.60 | $26.57 | 6,725 | — | — |
| 1997-06-16 | $22.84 | $26.85 | 66,518 | — | — |
| 1997-06-13 | $22.84 | $26.85 | 22,383 | — | — |
| 1997-06-12 | $22.72 | $26.71 | 26,271 | — | — |
| 1997-06-11 | $22.48 | $26.43 | 13,346 | — | — |
| 1997-06-10 | $22.60 | $26.57 | 23,644 | — | — |
| 1997-06-09 | $22.72 | $26.71 | 47,603 | — | — |
| 1997-06-06 | $22.72 | $26.71 | 10,088 | — | — |
| 1997-06-05 | $22.24 | $26.15 | 9,352 | — | — |
| 1997-06-04 | $22.24 | $26.15 | 15,237 | — | — |
| 1997-06-03 | $22.36 | $26.18 | 22,488 | — | — |
| 1997-06-02 | $22.48 | $26.31 | 41,298 | — | — |
| 1997-05-30 | $21.65 | $25.34 | 3,993 | — | — |
| 1997-05-29 | $21.53 | $25.20 | 21,962 | — | — |
| 1997-05-28 | $21.53 | $25.20 | 17,023 | — | — |
| 1997-05-27 | $21.17 | $24.78 | 10,508 | — | — |
| 1997-05-23 | $21.17 | $24.78 | 12,295 | — | — |
| 1997-05-22 | $21.29 | $24.92 | 31,735 | — | — |
| 1997-05-21 | $20.34 | $23.81 | 38,986 | — | — |
| 1997-05-20 | $20.70 | $24.23 | 20,386 | — | — |
| 1997-05-19 | $20.70 | $24.23 | 30,159 | — | — |
| 1997-05-16 | $20.34 | $23.81 | 10,824 | — | — |
| 1997-05-15 | $20.34 | $23.81 | 57,375 | — | — |
| 1997-05-14 | $20.22 | $23.67 | 7,146 | — | — |
| 1997-05-13 | $20.22 | $23.67 | 5,885 | — | — |
| 1997-05-12 | $20.22 | $23.67 | 1,681 | — | — |
| 1997-05-09 | $20.22 | $23.67 | 9,878 | — | — |
| 1997-05-08 | $19.98 | $23.39 | 16,498 | — | — |
| 1997-05-07 | $20.10 | $23.53 | 10,929 | — | — |
| 1997-05-06 | $20.10 | $23.53 | 39,511 | — | — |
| 1997-05-05 | $20.46 | $23.95 | 47,182 | — | — |
| 1997-05-02 | $19.98 | $23.39 | 33,311 | — | — |
| 1997-05-01 | $19.39 | $22.69 | 19,020 | — | — |
| 1997-04-30 | $19.15 | $22.42 | 519,741 | — | — |
| 1997-04-29 | $19.15 | $22.42 | 76,816 | — | — |
| 1997-04-28 | $19.63 | $22.97 | 25,010 | — | — |
| 1997-04-25 | $19.27 | $22.56 | 31,105 | — | — |
| 1997-04-24 | $19.27 | $22.56 | 16,918 | — | — |
| 1997-04-23 | $19.15 | $22.42 | 8,196 | — | — |
| 1997-04-22 | $19.27 | $22.56 | 4,729 | — | — |
| 1997-04-21 | $19.15 | $22.42 | 10,929 | — | — |
| 1997-04-18 | $19.39 | $22.69 | 52,016 | — | — |
| 1997-04-17 | $19.03 | $22.28 | 53,697 | — | — |
| 1997-04-16 | $19.51 | $22.83 | 61,368 | — | — |
| 1997-04-15 | $18.79 | $22.00 | 13,976 | — | — |
| 1997-04-14 | $18.91 | $22.14 | 17,864 | — | — |
| 1997-04-11 | $18.91 | $22.14 | 143,964 | — | — |
| 1997-04-10 | $19.03 | $22.28 | 18,179 | — | — |
| 1997-04-09 | $19.15 | $22.42 | 75,239 | — | — |
| 1997-04-08 | $19.15 | $22.42 | 21,542 | — | — |
| 1997-04-07 | $19.27 | $22.56 | 36,779 | — | — |
| 1997-04-04 | $19.39 | $22.69 | 60,948 | — | — |
| 1997-04-03 | $19.27 | $22.56 | 17,654 | — | — |
| 1997-04-02 | $19.27 | $22.56 | 54,958 | — | — |
| 1997-04-01 | $19.51 | $22.83 | 199,763 | — | — |
| 1997-03-31 | $19.63 | $22.97 | 309,259 | — | — |
| 1997-03-27 | $20.10 | $23.53 | 112,229 | — | — |
| 1997-03-26 | $20.10 | $23.53 | 34,888 | — | — |
| 1997-03-25 | $19.87 | $23.25 | 51,386 | — | — |
| 1997-03-24 | $20.10 | $23.53 | 42,033 | — | — |
| 1997-03-21 | $19.98 | $23.39 | 47,918 | — | — |
| 1997-03-20 | $19.98 | $23.39 | 29,949 | — | — |
| 1997-03-19 | $20.34 | $23.81 | 63,155 | — | — |
| 1997-03-18 | $20.34 | $23.81 | 64,941 | — | — |
| 1997-03-17 | $20.70 | $24.23 | 16,813 | — | — |
| 1997-03-14 | $20.58 | $24.09 | 43,294 | — | — |
| 1997-03-13 | $20.70 | $24.23 | 47,813 | — | — |
| 1997-03-12 | $21.17 | $24.78 | 8,407 | — | — |
| 1997-03-11 | $21.41 | $25.06 | 38,145 | — | — |
| 1997-03-10 | $21.29 | $24.92 | 48,548 | — | — |
| 1997-03-07 | $21.05 | $24.64 | 5,990 | — | — |
| 1997-03-06 | $21.05 | $24.64 | 23,644 | — | — |
| 1997-03-05 | $21.41 | $25.06 | 127,466 | — | — |
| 1997-03-04 | $20.94 | $24.50 | 158,150 | — | — |
| 1997-03-03 | $21.17 | $24.78 | 36,989 | — | — |
| 1997-02-28 | $20.70 | $24.23 | 155,523 | — | — |
| 1997-02-27 | $20.70 | $24.23 | 160,462 | — | — |
| 1997-02-26 | $21.17 | $24.78 | 101,300 | — | — |
| 1997-02-25 | $21.53 | $25.20 | 89,321 | — | — |
| 1997-02-24 | $21.89 | $25.62 | 123,998 | — | — |
| 1997-02-21 | $22.13 | $25.90 | 16,918 | — | — |
| 1997-02-20 | $22.48 | $26.31 | 25,325 | — | — |
| 1997-02-19 | $22.72 | $26.59 | 32,996 | — | — |
| 1997-02-18 | $22.84 | $26.62 | 61,579 | — | — |
| 1997-02-14 | $23.08 | $26.89 | 75,660 | — | — |
| 1997-02-13 | $23.08 | $26.89 | 72,823 | — | — |
| 1997-02-12 | $22.96 | $26.75 | 160,987 | — | — |
| 1997-02-11 | $23.20 | $27.03 | 147,642 | — | — |
| 1997-02-10 | $22.72 | $26.48 | 9,457 | — | — |
| 1997-02-07 | $22.84 | $26.62 | 87,744 | — | — |
| 1997-02-06 | $22.36 | $26.06 | 63,260 | — | — |
| 1997-02-05 | $22.01 | $25.64 | 145,120 | — | — |
| 1997-02-04 | $22.36 | $26.06 | 43,715 | — | — |
| 1997-02-03 | $22.60 | $26.34 | 35,203 | — | — |
| 1997-01-31 | $22.36 | $26.06 | 22,173 | — | — |
| 1997-01-30 | $22.36 | $26.06 | 7,251 | — | — |
| 1997-01-29 | $22.60 | $26.34 | 128,832 | — | — |
| 1997-01-28 | $22.60 | $26.34 | 61,263 | — | — |
| 1997-01-27 | $21.65 | $25.23 | 104,032 | — | — |
| 1997-01-24 | $21.65 | $25.23 | 39,406 | — | — |
| 1997-01-23 | $21.41 | $24.95 | 8,196 | — | — |
| 1997-01-22 | $21.53 | $25.09 | 13,556 | — | — |
| 1997-01-21 | $21.53 | $25.09 | 18,390 | — | — |
| 1997-01-20 | $21.41 | $24.95 | 16,918 | — | — |
| 1997-01-17 | $21.41 | $24.95 | 47,603 | — | — |
| 1997-01-16 | $21.41 | $24.95 | 133,455 | — | — |
| 1997-01-15 | $21.41 | $24.95 | 277,209 | — | — |
| 1997-01-14 | $21.65 | $25.23 | 65,572 | — | — |
| 1997-01-13 | $22.01 | $25.64 | 7,356 | — | — |
| 1997-01-10 | $21.77 | $25.37 | 27,847 | — | — |
| 1997-01-09 | $21.77 | $25.37 | 32,050 | — | — |
| 1997-01-08 | $21.77 | $25.37 | 17,129 | — | — |
| 1997-01-07 | $21.89 | $25.51 | 54,013 | — | — |
| 1997-01-06 | $21.65 | $25.23 | 5,885 | — | — |
| 1997-01-03 | $21.77 | $25.37 | 36,884 | — | — |
| 1997-01-02 | $21.77 | $25.37 | 23,328 | — | — |