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
- 1994-07-07 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 | $20.81 | $21.64 | 12,300 | — | — |
| 1997-12-30 | $20.25 | $21.06 | 200 | — | — |
| 1997-12-29 | $20.25 | $21.06 | 1,000 | — | — |
| 1997-12-26 | $20.50 | $21.32 | 25,000 | — | — |
| 1997-12-24 | $20.44 | $21.25 | 4,900 | — | — |
| 1997-12-23 | $20.44 | $21.25 | 26,300 | — | — |
| 1997-12-22 | $20.25 | $21.06 | 17,500 | — | — |
| 1997-12-19 | $20.13 | $20.93 | 28,800 | — | — |
| 1997-12-18 | $20.75 | $21.58 | 20,900 | — | — |
| 1997-12-17 | $21.50 | $22.36 | 514,600 | — | — |
| 1997-12-16 | $21.75 | $22.62 | 30,500 | — | — |
| 1997-12-15 | $21.88 | $22.75 | 54,800 | — | — |
| 1997-12-12 | $21.63 | $22.49 | 186,100 | — | — |
| 1997-12-11 | $21.56 | $22.42 | 148,200 | — | — |
| 1997-12-10 | $22.00 | $22.88 | 107,600 | — | — |
| 1997-12-09 | $22.38 | $23.27 | 55,500 | — | — |
| 1997-12-08 | $22.75 | $23.65 | 11,400 | — | — |
| 1997-12-05 | $22.50 | $23.40 | 1,200 | — | — |
| 1997-12-04 | $23.06 | $23.98 | 19,100 | — | — |
| 1997-12-03 | $23.25 | $24.17 | 28,600 | — | — |
| 1997-12-02 | $23.19 | $24.11 | 12,500 | — | — |
| 1997-12-01 | $23.25 | $24.17 | 11,200 | — | — |
| 1997-11-28 | $23.44 | $24.37 | 17,300 | — | — |
| 1997-11-26 | $23.19 | $24.11 | 48,200 | — | — |
| 1997-11-25 | $23.31 | $24.24 | 1,200 | — | — |
| 1997-11-24 | $23.81 | $24.76 | 3,700 | — | — |
| 1997-11-21 | $24.00 | $24.95 | 34,800 | — | — |
| 1997-11-20 | $23.63 | $24.56 | 4,700 | — | — |
| 1997-11-19 | $23.63 | $24.56 | 26,800 | — | — |
| 1997-11-18 | $23.94 | $24.89 | 2,800 | — | — |
| 1997-11-17 | $24.25 | $25.21 | 37,000 | — | — |
| 1997-11-14 | $23.88 | $24.82 | 16,500 | — | — |
| 1997-11-13 | $22.63 | $23.52 | 37,600 | — | — |
| 1997-11-12 | $24.25 | $25.21 | 80,800 | — | — |
| 1997-11-11 | $24.13 | $25.08 | 37,500 | — | — |
| 1997-11-10 | $23.94 | $24.89 | 32,600 | — | — |
| 1997-11-07 | $23.50 | $24.43 | 30,800 | — | — |
| 1997-11-06 | $24.44 | $25.41 | 53,900 | — | — |
| 1997-11-05 | $24.69 | $25.67 | 23,000 | — | — |
| 1997-11-04 | $24.88 | $25.86 | 105,200 | — | — |
| 1997-11-03 | $25.06 | $26.06 | 21,800 | — | — |
| 1997-10-31 | $24.00 | $24.95 | 47,300 | — | — |
| 1997-10-30 | $23.50 | $24.43 | 9,700 | — | — |
| 1997-10-29 | $23.25 | $24.17 | 97,300 | — | — |
| 1997-10-28 | $22.50 | $23.40 | 197,700 | — | — |
| 1997-10-27 | $23.75 | $24.69 | 129,900 | — | — |
| 1997-10-24 | $25.25 | $26.25 | 5,000 | — | — |
| 1997-10-23 | $25.31 | $26.32 | 126,100 | — | — |
| 1997-10-22 | $25.50 | $26.51 | 25,400 | — | — |
| 1997-10-21 | $25.50 | $26.51 | 61,500 | — | — |
| 1997-10-20 | $25.75 | $26.77 | 11,600 | — | — |
| 1997-10-17 | $25.75 | $26.71 | 24,300 | — | — |
| 1997-10-16 | $25.94 | $26.91 | 500 | — | — |
| 1997-10-15 | $26.25 | $27.23 | 103,500 | — | — |
| 1997-10-14 | $26.00 | $26.97 | 144,800 | — | — |
| 1997-10-13 | $25.69 | $26.65 | 61,500 | — | — |
| 1997-10-10 | $25.50 | $26.45 | 13,100 | — | — |
| 1997-10-09 | $25.63 | $26.58 | 50,700 | — | — |
| 1997-10-08 | $25.50 | $26.45 | 85,500 | — | — |
| 1997-10-07 | $26.50 | $27.49 | 29,500 | — | — |
| 1997-10-06 | $27.13 | $28.14 | 51,000 | — | — |
| 1997-10-03 | $26.75 | $27.75 | 32,700 | — | — |
| 1997-10-02 | $26.00 | $26.97 | 4,500 | — | — |
| 1997-10-01 | $26.06 | $27.04 | 21,900 | — | — |
| 1997-09-30 | $25.75 | $26.71 | 133,100 | — | — |
| 1997-09-29 | $24.63 | $25.55 | 21,500 | — | — |
| 1997-09-26 | $24.31 | $25.22 | 100 | — | — |
| 1997-09-25 | $24.25 | $25.16 | 19,700 | — | — |
| 1997-09-24 | $24.50 | $25.42 | 19,500 | — | — |
| 1997-09-23 | $24.44 | $25.35 | 1,300 | — | — |
| 1997-09-22 | $24.63 | $25.55 | 40,800 | — | — |
| 1997-09-19 | $23.94 | $24.83 | 700 | — | — |
| 1997-09-18 | $23.94 | $24.83 | 2,400 | — | — |
| 1997-09-17 | $23.69 | $24.57 | 16,200 | — | — |
| 1997-09-16 | $23.50 | $24.38 | 6,900 | — | — |
| 1997-09-15 | $23.50 | $24.38 | 7,000 | — | — |
| 1997-09-12 | $23.75 | $24.64 | 1,100 | — | — |
| 1997-09-11 | $23.50 | $24.38 | 500 | — | — |
| 1997-09-10 | $23.63 | $24.51 | 1,300 | — | — |
| 1997-09-09 | $24.00 | $24.90 | 11,500 | — | — |
| 1997-09-08 | $24.00 | $24.90 | 24,200 | — | — |
| 1997-09-05 | $23.81 | $24.70 | 152,500 | — | — |
| 1997-09-04 | $23.50 | $24.38 | 14,700 | — | — |
| 1997-09-03 | $24.63 | $25.55 | 12,100 | — | — |
| 1997-09-02 | $24.81 | $25.74 | 72,300 | — | — |
| 1997-08-29 | $24.56 | $25.48 | 178,400 | — | — |
| 1997-08-28 | $24.69 | $25.61 | 33,300 | — | — |
| 1997-08-27 | $24.88 | $25.81 | 26,800 | — | — |
| 1997-08-26 | $24.69 | $25.61 | 33,100 | — | — |
| 1997-08-25 | $24.50 | $25.42 | 35,500 | — | — |
| 1997-08-22 | $24.63 | $25.55 | 74,200 | — | — |
| 1997-08-21 | $24.38 | $25.29 | 16,100 | — | — |
| 1997-08-20 | $24.06 | $24.96 | 102,800 | — | — |
| 1997-08-19 | $23.00 | $23.86 | 1,900 | — | — |
| 1997-08-18 | $22.75 | $23.60 | 7,300 | — | — |
| 1997-08-15 | $23.00 | $23.86 | 39,300 | — | — |
| 1997-08-14 | $23.00 | $23.86 | 34,800 | — | — |
| 1997-08-13 | $22.25 | $23.08 | 4,100 | — | — |
| 1997-08-12 | $22.00 | $22.82 | 58,300 | — | — |
| 1997-08-11 | $22.19 | $23.02 | 26,200 | — | — |
| 1997-08-08 | $22.13 | $22.95 | 33,400 | — | — |
| 1997-08-07 | $22.38 | $23.21 | 8,500 | — | — |
| 1997-08-06 | $22.50 | $23.34 | 113,800 | — | — |
| 1997-08-05 | $21.69 | $22.50 | 7,100 | — | — |
| 1997-08-04 | $21.69 | $22.50 | 18,400 | — | — |
| 1997-08-01 | $21.63 | $22.43 | 9,800 | — | — |
| 1997-07-31 | $21.25 | $22.05 | 42,900 | — | — |
| 1997-07-30 | $21.75 | $22.56 | 21,700 | — | — |
| 1997-07-29 | $22.25 | $23.08 | 17,700 | — | — |
| 1997-07-28 | $22.00 | $22.82 | 21,700 | — | — |
| 1997-07-25 | $22.25 | $23.08 | 28,800 | — | — |
| 1997-07-24 | $22.63 | $23.47 | 27,100 | — | — |
| 1997-07-23 | $23.00 | $23.86 | 38,700 | — | — |
| 1997-07-22 | $22.69 | $23.54 | 102,300 | — | — |
| 1997-07-21 | $22.63 | $23.47 | 26,500 | — | — |
| 1997-07-18 | $23.13 | $23.93 | 43,700 | — | — |
| 1997-07-17 | $24.00 | $24.84 | 242,900 | — | — |
| 1997-07-16 | $24.13 | $24.97 | 30,600 | — | — |
| 1997-07-15 | $23.75 | $24.58 | 23,800 | — | — |
| 1997-07-14 | $24.13 | $24.97 | 37,900 | — | — |
| 1997-07-11 | $24.00 | $24.84 | 62,800 | — | — |
| 1997-07-10 | $24.19 | $25.03 | 29,300 | — | — |
| 1997-07-09 | $23.63 | $24.45 | 63,700 | — | — |
| 1997-07-08 | $24.75 | $25.62 | 82,100 | — | — |
| 1997-07-07 | $23.50 | $24.32 | 111,000 | — | — |
| 1997-07-03 | $22.75 | $23.55 | 42,700 | — | — |
| 1997-07-02 | $22.75 | $23.55 | 94,300 | — | — |
| 1997-07-01 | $21.38 | $22.12 | 37,200 | — | — |
| 1997-06-30 | $21.44 | $22.19 | 15,300 | — | — |
| 1997-06-27 | $21.69 | $22.45 | 35,400 | — | — |
| 1997-06-26 | $21.25 | $21.99 | 8,100 | — | — |
| 1997-06-25 | $21.25 | $21.99 | 20,400 | — | — |
| 1997-06-24 | $21.00 | $21.74 | 7,400 | — | — |
| 1997-06-23 | $20.63 | $21.35 | 4,100 | — | — |
| 1997-06-20 | $21.13 | $21.86 | 25,100 | — | — |
| 1997-06-19 | $21.00 | $21.74 | 122,800 | — | — |
| 1997-06-18 | $20.88 | $21.61 | 15,200 | — | — |
| 1997-06-17 | $21.13 | $21.86 | 69,800 | — | — |
| 1997-06-16 | $21.25 | $21.99 | 10,700 | — | — |
| 1997-06-13 | $21.38 | $22.12 | 17,100 | — | — |
| 1997-06-12 | $21.50 | $22.25 | 22,200 | — | — |
| 1997-06-11 | $21.38 | $22.12 | 26,300 | — | — |
| 1997-06-10 | $21.00 | $21.74 | 154,200 | — | — |
| 1997-06-09 | $20.88 | $21.61 | 39,400 | — | — |
| 1997-06-06 | $20.50 | $21.22 | 105,900 | — | — |
| 1997-06-05 | $20.50 | $21.22 | 56,000 | — | — |
| 1997-06-04 | $21.13 | $21.86 | 30,900 | — | — |
| 1997-06-03 | $21.13 | $21.86 | 67,100 | — | — |
| 1997-06-02 | $21.50 | $22.25 | 52,100 | — | — |
| 1997-05-30 | $21.25 | $21.99 | 51,400 | — | — |
| 1997-05-29 | $21.50 | $22.25 | 1,200 | — | — |
| 1997-05-28 | $21.00 | $21.74 | 3,800 | — | — |
| 1997-05-27 | $21.00 | $21.74 | 6,500 | — | — |
| 1997-05-23 | $21.13 | $21.86 | 45,200 | — | — |
| 1997-05-22 | $20.88 | $21.61 | 20,200 | — | — |
| 1997-05-21 | $21.38 | $22.12 | 35,900 | — | — |
| 1997-05-20 | $21.00 | $21.74 | 16,000 | — | — |
| 1997-05-19 | $20.50 | $21.22 | 11,600 | — | — |
| 1997-05-16 | $20.75 | $21.48 | 5,000 | — | — |
| 1997-05-15 | $20.63 | $21.35 | 40,500 | — | — |
| 1997-05-14 | $20.63 | $21.35 | 63,000 | — | — |
| 1997-05-13 | $21.13 | $21.86 | 26,700 | — | — |
| 1997-05-12 | $20.88 | $21.61 | 6,300 | — | — |
| 1997-05-09 | $20.75 | $21.48 | 13,800 | — | — |
| 1997-05-08 | $20.75 | $21.48 | 3,200 | — | — |
| 1997-05-07 | $20.75 | $21.48 | 6,300 | — | — |
| 1997-05-06 | $20.88 | $21.61 | 24,300 | — | — |
| 1997-05-05 | $20.75 | $21.48 | 75,300 | — | — |
| 1997-05-02 | $20.38 | $21.09 | 14,900 | — | — |
| 1997-05-01 | $20.50 | $21.22 | 3,000 | — | — |
| 1997-04-30 | $20.00 | $20.70 | 46,600 | — | — |
| 1997-04-29 | $19.88 | $20.57 | 45,400 | — | — |
| 1997-04-28 | $20.25 | $20.96 | 20,200 | — | — |
| 1997-04-25 | $20.13 | $20.83 | 28,000 | — | — |
| 1997-04-24 | $20.25 | $20.96 | 13,500 | — | — |
| 1997-04-23 | $20.00 | $20.70 | 90,100 | — | — |
| 1997-04-22 | $20.63 | $21.35 | 12,600 | — | — |
| 1997-04-21 | $20.63 | $21.35 | 8,700 | — | — |
| 1997-04-18 | $20.50 | $21.22 | 21,800 | — | — |
| 1997-04-17 | $20.25 | $20.96 | 25,700 | — | — |
| 1997-04-16 | $20.38 | $21.09 | 71,500 | — | — |
| 1997-04-15 | $20.13 | $20.77 | 201,000 | — | — |
| 1997-04-14 | $19.88 | $20.52 | 57,200 | — | — |
| 1997-04-11 | $19.38 | $20.00 | 3,800 | — | — |
| 1997-04-10 | $19.63 | $20.26 | 19,300 | — | — |
| 1997-04-09 | $19.50 | $20.13 | 17,300 | — | — |
| 1997-04-08 | $19.50 | $20.13 | 23,800 | — | — |
| 1997-04-07 | $19.50 | $20.13 | 47,800 | — | — |
| 1997-04-04 | $19.00 | $19.61 | 50,800 | — | — |
| 1997-04-03 | $18.69 | $19.29 | 1,800 | — | — |
| 1997-04-02 | $18.63 | $19.23 | 41,600 | — | — |
| 1997-04-01 | $18.50 | $19.10 | 70,000 | — | — |
| 1997-03-31 | $18.56 | $19.16 | 114,600 | — | — |
| 1997-03-27 | $19.06 | $19.68 | 93,200 | — | — |
| 1997-03-26 | $19.00 | $19.61 | 51,800 | — | — |
| 1997-03-25 | $19.13 | $19.74 | 60,000 | — | — |
| 1997-03-24 | $18.94 | $19.55 | 46,400 | — | — |
| 1997-03-21 | $18.69 | $19.29 | 136,800 | — | — |
| 1997-03-20 | $18.38 | $18.97 | 54,600 | — | — |
| 1997-03-19 | $18.31 | $18.90 | 203,000 | — | — |
| 1997-03-18 | $18.38 | $18.97 | 205,200 | — | — |
| 1997-03-17 | $18.44 | $19.03 | 80,200 | — | — |
| 1997-03-14 | $18.75 | $19.35 | 108,600 | — | — |
| 1997-03-13 | $18.75 | $19.35 | 90,200 | — | — |
| 1997-03-12 | $19.00 | $19.61 | 120,000 | — | — |
| 1997-03-11 | $18.81 | $19.42 | 138,600 | — | — |
| 1997-03-10 | $18.25 | $18.84 | 71,600 | — | — |
| 1997-03-07 | $18.19 | $18.77 | 116,400 | — | — |
| 1997-03-06 | $17.88 | $18.45 | 119,000 | — | — |
| 1997-03-05 | $17.94 | $18.52 | 38,000 | — | — |
| 1997-03-04 | $17.94 | $18.52 | 37,200 | — | — |
| 1997-03-03 | $17.88 | $18.45 | 57,200 | — | — |
| 1997-02-28 | $18.31 | $18.90 | 84,200 | — | — |
| 1997-02-27 | $18.38 | $18.97 | 53,400 | — | — |
| 1997-02-26 | $18.31 | $18.90 | 46,000 | — | — |
| 1997-02-25 | $18.50 | $19.10 | 70,000 | — | — |
| 1997-02-24 | $18.00 | $18.58 | 34,000 | — | — |
| 1997-02-21 | $17.94 | $18.52 | 102,200 | — | — |
| 1997-02-20 | $18.00 | $18.58 | 70,200 | — | — |
| 1997-02-19 | $17.94 | $18.52 | 50,000 | — | — |
| 1997-02-18 | $17.81 | $18.39 | 220,000 | — | — |
| 1997-02-14 | $17.81 | $18.39 | 90,600 | — | — |
| 1997-02-13 | $17.69 | $18.26 | 51,800 | — | — |
| 1997-02-12 | $17.38 | $17.94 | 80,800 | — | — |
| 1997-02-11 | $17.25 | $17.81 | 58,200 | — | — |
| 1997-02-10 | $17.25 | $17.81 | 194,600 | — | — |
| 1997-02-07 | $16.88 | $17.42 | 304,000 | — | — |
| 1997-02-06 | $16.00 | $16.52 | 148,800 | — | — |
| 1997-02-05 | $15.94 | $16.45 | 81,000 | — | — |
| 1997-02-04 | $16.00 | $16.52 | 460,200 | — | — |
| 1997-02-03 | $15.81 | $16.32 | 105,000 | — | — |
| 1997-01-31 | $15.75 | $16.26 | 802,400 | — | — |
| 1997-01-30 | $15.81 | $16.32 | 52,800 | — | — |
| 1997-01-29 | $15.44 | $15.94 | 66,400 | — | — |
| 1997-01-28 | $15.50 | $16.00 | 216,600 | — | — |
| 1997-01-27 | $15.38 | $15.87 | 96,600 | — | — |
| 1997-01-24 | $15.44 | $15.94 | 53,200 | — | — |
| 1997-01-23 | $15.63 | $16.13 | 13,200 | — | — |
| 1997-01-22 | $15.81 | $16.32 | 39,200 | — | — |
| 1997-01-21 | $15.81 | $16.27 | 39,400 | — | — |
| 1997-01-20 | $15.63 | $16.07 | 4,200 | — | — |
| 1997-01-17 | $15.81 | $16.27 | 26,200 | — | — |
| 1997-01-16 | $15.75 | $16.20 | 53,000 | — | — |
| 1997-01-15 | $15.69 | $16.14 | 30,000 | — | — |
| 1997-01-14 | $15.94 | $16.40 | 71,000 | — | — |
| 1997-01-13 | $15.81 | $16.27 | 153,600 | — | — |
| 1997-01-10 | $15.94 | $16.40 | 53,200 | — | — |
| 1997-01-09 | $16.13 | $16.59 | 199,400 | — | — |
| 1997-01-08 | $16.06 | $16.52 | 108,400 | — | — |
| 1997-01-07 | $16.00 | $16.46 | 48,800 | — | — |
| 1997-01-06 | $15.88 | $16.33 | 192,800 | — | — |
| 1997-01-03 | $15.38 | $15.82 | 115,000 | — | — |
| 1997-01-02 | $15.13 | $15.56 | 10,400 | — | — |