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
- 1980-03-17 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 | $25.83 | $36.48 | 116,250 | — | — |
| 1997-12-30 | $26.00 | $36.72 | 94,050 | — | — |
| 1997-12-29 | $25.75 | $36.37 | 83,700 | — | — |
| 1997-12-26 | $25.88 | $36.54 | 5,250 | — | — |
| 1997-12-24 | $25.88 | $36.54 | 71,850 | — | — |
| 1997-12-23 | $25.92 | $36.60 | 66,300 | — | — |
| 1997-12-22 | $25.88 | $36.54 | 61,650 | — | — |
| 1997-12-19 | $25.88 | $36.54 | 48,600 | — | — |
| 1997-12-18 | $25.67 | $36.25 | 136,500 | — | — |
| 1997-12-17 | $25.92 | $36.60 | 51,300 | — | — |
| 1997-12-16 | $25.88 | $36.54 | 193,500 | — | — |
| 1997-12-15 | $25.38 | $35.84 | 70,500 | — | — |
| 1997-12-12 | $25.58 | $36.13 | 19,050 | — | — |
| 1997-12-11 | $25.54 | $36.07 | 301,050 | — | — |
| 1997-12-10 | $26.33 | $37.19 | 11,700 | — | — |
| 1997-12-09 | $26.42 | $37.31 | 39,150 | — | — |
| 1997-12-08 | $26.67 | $37.66 | 223,350 | — | — |
| 1997-12-05 | $26.58 | $37.54 | 95,250 | — | — |
| 1997-12-04 | $26.25 | $37.07 | 43,950 | — | — |
| 1997-12-03 | $26.00 | $36.72 | 37,350 | — | — |
| 1997-12-02 | $25.67 | $36.25 | 37,950 | — | — |
| 1997-12-01 | $25.67 | $36.25 | 87,750 | — | — |
| 1997-11-28 | $25.71 | $36.31 | 23,850 | — | — |
| 1997-11-26 | $25.67 | $36.25 | 30,450 | — | — |
| 1997-11-25 | $25.67 | $36.25 | 24,450 | — | — |
| 1997-11-24 | $25.71 | $36.31 | 128,850 | — | — |
| 1997-11-21 | $25.50 | $36.01 | 95,250 | — | — |
| 1997-11-20 | $26.08 | $36.84 | 116,400 | — | — |
| 1997-11-19 | $25.58 | $36.13 | 22,350 | — | — |
| 1997-11-18 | $25.71 | $36.31 | 47,550 | — | — |
| 1997-11-17 | $25.83 | $36.48 | 169,200 | — | — |
| 1997-11-14 | $25.25 | $35.66 | 91,050 | — | — |
| 1997-11-13 | $25.25 | $35.66 | 81,150 | — | — |
| 1997-11-12 | $25.00 | $35.31 | 30,600 | — | — |
| 1997-11-11 | $25.17 | $35.54 | 53,400 | — | — |
| 1997-11-10 | $25.29 | $35.72 | 40,800 | — | — |
| 1997-11-07 | $25.04 | $35.37 | 123,150 | — | — |
| 1997-11-06 | $25.33 | $35.78 | 61,950 | — | — |
| 1997-11-05 | $25.29 | $35.72 | 63,750 | — | — |
| 1997-11-04 | $24.63 | $34.78 | 45,000 | — | — |
| 1997-11-03 | $24.46 | $34.54 | 79,800 | — | — |
| 1997-10-31 | $23.88 | $33.72 | 20,400 | — | — |
| 1997-10-30 | $23.42 | $33.07 | 6,000 | — | — |
| 1997-10-29 | $23.58 | $33.31 | 131,100 | — | — |
| 1997-10-28 | $23.75 | $33.54 | 139,950 | — | — |
| 1997-10-27 | $23.08 | $32.60 | 714,300 | — | — |
| 1997-10-24 | $23.92 | $33.78 | 109,650 | — | — |
| 1997-10-23 | $23.50 | $33.19 | 99,300 | — | — |
| 1997-10-22 | $24.00 | $33.78 | 205,950 | — | — |
| 1997-10-21 | $23.88 | $33.61 | 78,450 | — | — |
| 1997-10-20 | $23.33 | $32.84 | 13,650 | — | — |
| 1997-10-17 | $23.25 | $32.73 | 47,850 | — | — |
| 1997-10-16 | $23.63 | $33.25 | 26,550 | — | — |
| 1997-10-15 | $23.79 | $33.49 | 7,350 | — | — |
| 1997-10-14 | $23.75 | $33.43 | 22,350 | — | — |
| 1997-10-13 | $23.63 | $33.25 | 61,650 | — | — |
| 1997-10-10 | $23.21 | $32.67 | 51,450 | — | — |
| 1997-10-09 | $23.08 | $32.49 | 64,350 | — | — |
| 1997-10-08 | $23.08 | $32.49 | 60,600 | — | — |
| 1997-10-07 | $23.04 | $32.43 | 42,600 | — | — |
| 1997-10-06 | $23.25 | $32.73 | 72,000 | — | — |
| 1997-10-03 | $22.75 | $32.02 | 66,900 | — | — |
| 1997-10-02 | $22.54 | $31.73 | 66,000 | — | — |
| 1997-10-01 | $22.33 | $31.44 | 112,650 | — | — |
| 1997-09-30 | $22.25 | $31.32 | 62,700 | — | — |
| 1997-09-29 | $22.25 | $31.32 | 12,600 | — | — |
| 1997-09-26 | $22.13 | $31.14 | 44,550 | — | — |
| 1997-09-25 | $22.04 | $31.03 | 207,600 | — | — |
| 1997-09-24 | $22.21 | $31.26 | 87,900 | — | — |
| 1997-09-23 | $22.54 | $31.73 | 72,300 | — | — |
| 1997-09-22 | $22.46 | $31.61 | 86,100 | — | — |
| 1997-09-19 | $22.63 | $31.85 | 122,400 | — | — |
| 1997-09-18 | $22.63 | $31.85 | 66,450 | — | — |
| 1997-09-17 | $22.67 | $31.91 | 58,650 | — | — |
| 1997-09-16 | $22.67 | $31.91 | 46,950 | — | — |
| 1997-09-15 | $22.67 | $31.91 | 64,800 | — | — |
| 1997-09-12 | $22.63 | $31.85 | 52,650 | — | — |
| 1997-09-11 | $22.67 | $31.91 | 90,750 | — | — |
| 1997-09-10 | $22.75 | $32.02 | 268,200 | — | — |
| 1997-09-09 | $22.67 | $31.91 | 101,700 | — | — |
| 1997-09-08 | $22.63 | $31.85 | 77,850 | — | — |
| 1997-09-05 | $22.63 | $31.85 | 117,750 | — | — |
| 1997-09-04 | $22.50 | $31.67 | 158,400 | — | — |
| 1997-09-03 | $22.50 | $31.67 | 50,850 | — | — |
| 1997-09-02 | $22.46 | $31.61 | 252,000 | — | — |
| 1997-08-29 | $22.38 | $31.50 | 39,600 | — | — |
| 1997-08-28 | $22.25 | $31.32 | 239,100 | — | — |
| 1997-08-27 | $22.29 | $31.38 | 28,500 | — | — |
| 1997-08-26 | $22.38 | $31.50 | 84,450 | — | — |
| 1997-08-25 | $22.58 | $31.79 | 144,750 | — | — |
| 1997-08-22 | $22.54 | $31.73 | 22,200 | — | — |
| 1997-08-21 | $22.54 | $31.73 | 21,150 | — | — |
| 1997-08-20 | $22.71 | $31.96 | 16,350 | — | — |
| 1997-08-19 | $22.92 | $32.26 | 113,250 | — | — |
| 1997-08-18 | $22.75 | $32.02 | 109,800 | — | — |
| 1997-08-15 | $22.96 | $32.32 | 73,650 | — | — |
| 1997-08-14 | $23.00 | $32.38 | 31,650 | — | — |
| 1997-08-13 | $23.08 | $32.49 | 109,800 | — | — |
| 1997-08-12 | $22.50 | $31.67 | 72,450 | — | — |
| 1997-08-11 | $22.58 | $31.79 | 69,000 | — | — |
| 1997-08-08 | $22.75 | $32.02 | 147,750 | — | — |
| 1997-08-07 | $23.42 | $32.96 | 481,200 | — | — |
| 1997-08-06 | $23.63 | $33.25 | 121,650 | — | — |
| 1997-08-05 | $23.50 | $33.08 | 132,000 | — | — |
| 1997-08-04 | $23.38 | $32.90 | 206,100 | — | — |
| 1997-08-01 | $23.83 | $33.55 | 145,650 | — | — |
| 1997-07-31 | $23.83 | $33.55 | 166,500 | — | — |
| 1997-07-30 | $24.25 | $34.13 | 60,150 | — | — |
| 1997-07-29 | $24.38 | $34.31 | 134,550 | — | — |
| 1997-07-28 | $24.46 | $34.43 | 71,850 | — | — |
| 1997-07-25 | $24.67 | $34.72 | 86,850 | — | — |
| 1997-07-24 | $25.00 | $35.19 | 109,200 | — | — |
| 1997-07-23 | $25.00 | $35.08 | 123,300 | — | — |
| 1997-07-22 | $25.13 | $35.25 | 95,550 | — | — |
| 1997-07-21 | $25.08 | $35.19 | 212,850 | — | — |
| 1997-07-18 | $25.25 | $35.43 | 112,050 | — | — |
| 1997-07-17 | $24.46 | $34.32 | 139,350 | — | — |
| 1997-07-16 | $24.08 | $33.79 | 75,300 | — | — |
| 1997-07-15 | $23.63 | $33.15 | 74,550 | — | — |
| 1997-07-14 | $23.50 | $32.97 | 57,750 | — | — |
| 1997-07-11 | $23.50 | $32.97 | 108,300 | — | — |
| 1997-07-10 | $23.04 | $32.33 | 132,150 | — | — |
| 1997-07-09 | $22.75 | $31.92 | 70,800 | — | — |
| 1997-07-08 | $22.42 | $31.45 | 56,700 | — | — |
| 1997-07-07 | $22.29 | $31.28 | 162,150 | — | — |
| 1997-07-03 | $22.33 | $31.34 | 90,600 | — | — |
| 1997-07-02 | $21.71 | $30.46 | 40,500 | — | — |
| 1997-07-01 | $21.71 | $30.46 | 105,150 | — | — |
| 1997-06-30 | $21.54 | $30.23 | 187,500 | — | — |
| 1997-06-27 | $21.13 | $29.64 | 24,600 | — | — |
| 1997-06-26 | $21.17 | $29.70 | 280,050 | — | — |
| 1997-06-25 | $20.92 | $29.35 | 370,200 | — | — |
| 1997-06-24 | $21.25 | $29.82 | 88,800 | — | — |
| 1997-06-23 | $21.00 | $29.47 | 38,400 | — | — |
| 1997-06-20 | $21.00 | $29.47 | 122,550 | — | — |
| 1997-06-19 | $20.92 | $29.35 | 143,700 | — | — |
| 1997-06-18 | $20.92 | $29.35 | 51,000 | — | — |
| 1997-06-17 | $21.33 | $29.93 | 64,200 | — | — |
| 1997-06-16 | $21.33 | $29.93 | 28,500 | — | — |
| 1997-06-13 | $21.42 | $30.05 | 915,300 | — | — |
| 1997-06-12 | $21.33 | $29.93 | 24,000 | — | — |
| 1997-06-11 | $21.42 | $30.05 | 59,100 | — | — |
| 1997-06-10 | $21.25 | $29.82 | 492,450 | — | — |
| 1997-06-09 | $21.00 | $29.47 | 105,150 | — | — |
| 1997-06-06 | $20.92 | $29.35 | 290,250 | — | — |
| 1997-06-05 | $20.83 | $29.23 | 92,700 | — | — |
| 1997-06-04 | $20.75 | $29.11 | 102,750 | — | — |
| 1997-06-03 | $20.67 | $29.00 | 46,350 | — | — |
| 1997-06-02 | $20.58 | $28.88 | 38,850 | — | — |
| 1997-05-30 | $20.67 | $29.00 | 116,700 | — | — |
| 1997-05-29 | $20.50 | $28.76 | 86,550 | — | — |
| 1997-05-28 | $20.58 | $28.88 | 21,300 | — | — |
| 1997-05-27 | $20.67 | $29.00 | 99,000 | — | — |
| 1997-05-23 | $20.75 | $29.11 | 40,800 | — | — |
| 1997-05-22 | $20.50 | $28.76 | 74,550 | — | — |
| 1997-05-21 | $20.08 | $28.18 | 49,650 | — | — |
| 1997-05-20 | $20.50 | $28.76 | 19,500 | — | — |
| 1997-05-19 | $20.50 | $28.76 | 27,900 | — | — |
| 1997-05-16 | $20.58 | $28.88 | 66,750 | — | — |
| 1997-05-15 | $20.50 | $28.76 | 82,500 | — | — |
| 1997-05-14 | $20.83 | $29.23 | 38,700 | — | — |
| 1997-05-13 | $20.83 | $29.23 | 84,600 | — | — |
| 1997-05-12 | $20.92 | $29.35 | 43,500 | — | — |
| 1997-05-09 | $20.75 | $29.11 | 117,000 | — | — |
| 1997-05-08 | $20.67 | $29.00 | 45,750 | — | — |
| 1997-05-07 | $20.83 | $29.23 | 42,900 | — | — |
| 1997-05-06 | $21.08 | $29.58 | 87,300 | — | — |
| 1997-05-05 | $21.25 | $29.82 | 336,450 | — | — |
| 1997-05-02 | $20.42 | $28.65 | 126,000 | — | — |
| 1997-05-01 | $19.83 | $27.83 | 98,400 | — | — |
| 1997-04-30 | $19.83 | $27.83 | 46,500 | — | — |
| 1997-04-29 | $19.58 | $27.48 | 37,350 | — | — |
| 1997-04-28 | $19.42 | $27.24 | 15,450 | — | — |
| 1997-04-25 | $19.42 | $27.24 | 32,550 | — | — |
| 1997-04-24 | $19.67 | $27.59 | 20,700 | — | — |
| 1997-04-23 | $19.75 | $27.60 | 37,200 | — | — |
| 1997-04-22 | $20.00 | $27.95 | 49,200 | — | — |
| 1997-04-21 | $19.92 | $27.83 | 84,600 | — | — |
| 1997-04-18 | $20.17 | $28.18 | 29,400 | — | — |
| 1997-04-17 | $20.00 | $27.95 | 126,300 | — | — |
| 1997-04-16 | $20.50 | $28.65 | 113,250 | — | — |
| 1997-04-15 | $20.33 | $28.41 | 100,950 | — | — |
| 1997-04-14 | $19.75 | $27.60 | 49,950 | — | — |
| 1997-04-11 | $19.83 | $27.72 | 24,300 | — | — |
| 1997-04-10 | $19.92 | $27.83 | 24,900 | — | — |
| 1997-04-09 | $20.00 | $27.95 | 69,300 | — | — |
| 1997-04-08 | $19.67 | $27.48 | 50,850 | — | — |
| 1997-04-07 | $19.92 | $27.83 | 192,300 | — | — |
| 1997-04-04 | $19.92 | $27.83 | 154,650 | — | — |
| 1997-04-03 | $19.67 | $27.48 | 226,350 | — | — |
| 1997-04-02 | $19.92 | $27.83 | 159,300 | — | — |
| 1997-04-01 | $20.00 | $27.95 | 209,100 | — | — |
| 1997-03-31 | $20.00 | $27.95 | 109,200 | — | — |
| 1997-03-27 | $19.67 | $27.48 | 83,700 | — | — |
| 1997-03-26 | $19.75 | $27.60 | 81,000 | — | — |
| 1997-03-25 | $19.58 | $27.37 | 243,600 | — | — |
| 1997-03-24 | $19.75 | $27.60 | 241,350 | — | — |
| 1997-03-21 | $19.83 | $27.72 | 222,600 | — | — |
| 1997-03-20 | $19.58 | $27.37 | 467,550 | — | — |
| 1997-03-19 | $19.33 | $27.02 | 506,250 | — | — |
| 1997-03-18 | $18.00 | $25.15 | 243,000 | — | — |
| 1997-03-17 | $17.25 | $24.11 | 76,950 | — | — |
| 1997-03-14 | $17.33 | $24.22 | 206,400 | — | — |
| 1997-03-13 | $17.00 | $23.76 | 423,450 | — | — |
| 1997-03-12 | $17.00 | $23.76 | 139,050 | — | — |
| 1997-03-11 | $17.08 | $23.87 | 164,850 | — | — |
| 1997-03-10 | $17.17 | $23.99 | 241,950 | — | — |
| 1997-03-07 | $17.25 | $24.11 | 152,550 | — | — |
| 1997-03-06 | $17.33 | $24.22 | 112,350 | — | — |
| 1997-03-05 | $17.33 | $24.22 | 154,050 | — | — |
| 1997-03-04 | $17.08 | $23.87 | 83,100 | — | — |
| 1997-03-03 | $17.00 | $23.76 | 55,650 | — | — |
| 1997-02-28 | $17.00 | $23.76 | 182,250 | — | — |
| 1997-02-27 | $16.42 | $22.94 | 83,850 | — | — |
| 1997-02-26 | $16.75 | $23.41 | 236,700 | — | — |
| 1997-02-25 | $17.08 | $23.87 | 136,950 | — | — |
| 1997-02-24 | $17.42 | $24.34 | 72,150 | — | — |
| 1997-02-21 | $17.58 | $24.57 | 81,150 | — | — |
| 1997-02-20 | $17.58 | $24.57 | 47,400 | — | — |
| 1997-02-19 | $17.67 | $24.69 | 91,950 | — | — |
| 1997-02-18 | $17.67 | $24.69 | 111,600 | — | — |
| 1997-02-14 | $17.75 | $24.80 | 56,700 | — | — |
| 1997-02-13 | $17.75 | $24.80 | 63,750 | — | — |
| 1997-02-12 | $17.67 | $24.69 | 141,150 | — | — |
| 1997-02-11 | $17.67 | $24.69 | 231,450 | — | — |
| 1997-02-10 | $17.83 | $24.92 | 333,000 | — | — |
| 1997-02-07 | $17.83 | $24.92 | 1,342,650 | — | — |
| 1997-02-06 | $17.83 | $24.92 | 88,050 | — | — |
| 1997-02-05 | $17.75 | $24.80 | 120,300 | — | — |
| 1997-02-04 | $18.00 | $25.15 | 137,250 | — | — |
| 1997-02-03 | $17.75 | $24.80 | 106,800 | — | — |
| 1997-01-31 | $17.33 | $24.22 | 62,700 | — | — |
| 1997-01-30 | $17.17 | $23.99 | 219,300 | — | — |
| 1997-01-29 | $16.58 | $23.06 | 230,850 | — | — |
| 1997-01-28 | $17.42 | $24.22 | 268,350 | — | — |
| 1997-01-27 | $17.67 | $24.57 | 33,900 | — | — |
| 1997-01-24 | $17.92 | $24.92 | 144,000 | — | — |
| 1997-01-23 | $17.75 | $24.68 | 258,150 | — | — |
| 1997-01-22 | $17.58 | $24.45 | 54,900 | — | — |
| 1997-01-21 | $17.58 | $24.45 | 116,400 | — | — |
| 1997-01-20 | $18.17 | $25.26 | 15,900 | — | — |
| 1997-01-17 | $17.83 | $24.80 | 97,050 | — | — |
| 1997-01-16 | $17.50 | $24.34 | 272,850 | — | — |
| 1997-01-15 | $17.92 | $24.92 | 458,850 | — | — |
| 1997-01-14 | $18.67 | $25.96 | 42,000 | — | — |
| 1997-01-13 | $19.00 | $26.42 | 35,550 | — | — |
| 1997-01-10 | $19.08 | $26.54 | 45,000 | — | — |
| 1997-01-09 | $19.17 | $26.65 | 28,350 | — | — |
| 1997-01-08 | $19.08 | $26.54 | 67,500 | — | — |
| 1997-01-07 | $19.17 | $26.65 | 70,050 | — | — |
| 1997-01-06 | $19.17 | $26.65 | 26,550 | — | — |
| 1997-01-03 | $19.33 | $26.89 | 66,750 | — | — |
| 1997-01-02 | $19.50 | $27.12 | 62,700 | — | — |