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
- 1986-09-09 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 | $25.16 | $41.81 | 17,360 | — | — |
| 1997-12-30 | $24.94 | $41.45 | 1,736 | — | — |
| 1997-12-29 | $24.88 | $41.35 | 6,944 | — | — |
| 1997-12-26 | $24.42 | $40.59 | 7,812 | — | — |
| 1997-12-24 | $24.42 | $40.59 | 5,642 | — | — |
| 1997-12-23 | $24.65 | $40.97 | 34,286 | — | — |
| 1997-12-22 | $24.77 | $41.16 | 11,718 | — | — |
| 1997-12-19 | $24.77 | $41.16 | 11,284 | — | — |
| 1997-12-18 | $25.58 | $42.50 | 5,208 | — | — |
| 1997-12-17 | $26.04 | $43.27 | 4,340 | — | — |
| 1997-12-16 | $26.56 | $44.13 | 4,774 | — | — |
| 1997-12-15 | $25.46 | $42.31 | 12,152 | — | — |
| 1997-12-12 | $24.88 | $41.35 | 9,548 | — | — |
| 1997-12-11 | $24.65 | $40.97 | 28,644 | — | — |
| 1997-12-10 | $25.35 | $42.12 | 47,306 | — | — |
| 1997-12-09 | $24.77 | $41.16 | 39,060 | — | — |
| 1997-12-08 | $23.85 | $39.63 | 16,926 | — | — |
| 1997-12-05 | $23.73 | $39.44 | 8,246 | — | — |
| 1997-12-04 | $23.50 | $39.05 | 47,306 | — | — |
| 1997-12-03 | $23.16 | $38.48 | 49,910 | — | — |
| 1997-12-02 | $23.04 | $38.29 | 33,852 | — | — |
| 1997-12-01 | $22.35 | $37.14 | 868 | — | — |
| 1997-11-28 | $22.52 | $37.43 | 2,170 | — | — |
| 1997-11-26 | $22.52 | $37.43 | 9,114 | — | — |
| 1997-11-25 | $22.81 | $37.91 | 2,170 | — | — |
| 1997-11-24 | $22.24 | $36.95 | 13,454 | — | — |
| 1997-11-21 | $22.98 | $38.19 | 16,926 | — | — |
| 1997-11-20 | $23.50 | $39.05 | 6,076 | — | — |
| 1997-11-19 | $23.50 | $39.05 | 7,812 | — | — |
| 1997-11-18 | $23.50 | $39.05 | 21,266 | — | — |
| 1997-11-17 | $23.96 | $39.82 | 24,304 | — | — |
| 1997-11-14 | $22.98 | $38.19 | 3,038 | — | — |
| 1997-11-13 | $23.16 | $38.48 | 13,454 | — | — |
| 1997-11-12 | $23.53 | $39.10 | 9,982 | — | — |
| 1997-11-11 | $23.70 | $39.39 | 14,322 | — | — |
| 1997-11-10 | $23.79 | $39.53 | 7,378 | — | — |
| 1997-11-07 | $23.96 | $39.82 | 10,850 | — | — |
| 1997-11-06 | $24.37 | $40.49 | 6,510 | — | — |
| 1997-11-05 | $24.28 | $40.35 | 4,340 | — | — |
| 1997-11-04 | $23.85 | $39.63 | 2,604 | — | — |
| 1997-11-03 | $23.62 | $39.25 | 4,774 | — | — |
| 1997-10-31 | $23.27 | $38.67 | 8,680 | — | — |
| 1997-10-30 | $23.21 | $38.58 | 9,982 | — | — |
| 1997-10-29 | $23.27 | $38.67 | 55,118 | — | — |
| 1997-10-28 | $23.04 | $38.29 | 40,796 | — | — |
| 1997-10-27 | $23.62 | $39.25 | 39,494 | — | — |
| 1997-10-24 | $23.73 | $39.44 | 24,304 | — | — |
| 1997-10-23 | $23.50 | $39.05 | 13,888 | — | — |
| 1997-10-22 | $24.48 | $40.68 | 8,680 | — | — |
| 1997-10-21 | $24.63 | $40.92 | 6,510 | — | — |
| 1997-10-20 | $24.65 | $40.97 | 4,340 | — | — |
| 1997-10-17 | $24.77 | $41.16 | 7,378 | — | — |
| 1997-10-16 | $24.60 | $40.87 | 868 | — | — |
| 1997-10-15 | $24.54 | $40.78 | 1,736 | — | — |
| 1997-10-14 | $24.45 | $40.63 | 2,170 | — | — |
| 1997-10-13 | $24.51 | $40.73 | 4,774 | — | — |
| 1997-10-10 | $24.51 | $40.73 | 2,170 | — | — |
| 1997-10-09 | $24.51 | $40.73 | 50,344 | — | — |
| 1997-10-08 | $24.88 | $41.35 | 19,530 | — | — |
| 1997-10-07 | $25.66 | $42.64 | 16,926 | — | — |
| 1997-10-06 | $25.23 | $41.93 | 13,888 | — | — |
| 1997-10-03 | $25.58 | $42.50 | 17,794 | — | — |
| 1997-10-02 | $26.44 | $43.94 | 34,286 | — | — |
| 1997-10-01 | $26.21 | $43.55 | 56,854 | — | — |
| 1997-09-30 | $24.88 | $41.35 | 16,058 | — | — |
| 1997-09-29 | $24.77 | $41.16 | 63,798 | — | — |
| 1997-09-26 | $24.44 | $40.61 | 129,766 | — | — |
| 1997-09-25 | $23.33 | $38.77 | 26,908 | — | — |
| 1997-09-24 | $22.80 | $37.88 | 6,076 | — | — |
| 1997-09-23 | $22.84 | $37.95 | 95,480 | — | — |
| 1997-09-22 | $23.21 | $38.58 | 3,906 | — | — |
| 1997-09-19 | $22.90 | $38.05 | 3,038 | — | — |
| 1997-09-18 | $22.88 | $38.03 | 12,586 | — | — |
| 1997-09-17 | $22.35 | $37.14 | 3,472 | — | — |
| 1997-09-16 | $22.24 | $36.95 | 13,020 | — | — |
| 1997-09-15 | $21.66 | $35.99 | 7,812 | — | — |
| 1997-09-12 | $21.54 | $35.80 | 11,284 | — | — |
| 1997-09-11 | $21.08 | $35.03 | 10,416 | — | — |
| 1997-09-10 | $21.34 | $35.46 | 68,572 | — | — |
| 1997-09-09 | $21.43 | $35.61 | 26,908 | — | — |
| 1997-09-08 | $21.54 | $35.80 | 72,912 | — | — |
| 1997-09-05 | $21.66 | $35.99 | 27,776 | — | — |
| 1997-09-04 | $21.26 | $35.32 | 47,306 | — | — |
| 1997-09-03 | $21.37 | $35.51 | 5,642 | — | — |
| 1997-09-02 | $21.14 | $35.13 | 6,944 | — | — |
| 1997-08-29 | $21.03 | $34.94 | 3,038 | — | — |
| 1997-08-28 | $21.03 | $34.94 | 7,812 | — | — |
| 1997-08-27 | $21.14 | $35.13 | 3,472 | — | — |
| 1997-08-26 | $20.97 | $34.84 | 2,170 | — | — |
| 1997-08-25 | $20.97 | $34.84 | 7,378 | — | — |
| 1997-08-22 | $20.56 | $34.17 | 21,700 | — | — |
| 1997-08-21 | $20.98 | $34.87 | 22,134 | — | — |
| 1997-08-20 | $21.08 | $35.03 | 36,456 | — | — |
| 1997-08-19 | $20.68 | $33.95 | 6,076 | — | — |
| 1997-08-18 | $20.68 | $33.95 | 1,302 | — | — |
| 1997-08-15 | $20.85 | $34.24 | 868 | — | — |
| 1997-08-14 | $20.68 | $33.95 | 11,284 | — | — |
| 1997-08-13 | $20.59 | $33.81 | 2,604 | — | — |
| 1997-08-12 | $20.85 | $34.24 | 16,058 | — | — |
| 1997-08-11 | $20.68 | $33.95 | 6,510 | — | — |
| 1997-08-08 | $20.62 | $33.86 | 2,604 | — | — |
| 1997-08-07 | $20.97 | $34.43 | 32,116 | — | — |
| 1997-08-06 | $19.64 | $32.25 | 7,812 | — | — |
| 1997-08-05 | $19.35 | $31.78 | 9,982 | — | — |
| 1997-08-04 | $19.53 | $32.06 | 3,906 | — | — |
| 1997-08-01 | $19.70 | $32.35 | 17,360 | — | — |
| 1997-07-31 | $19.53 | $32.06 | 14,322 | — | — |
| 1997-07-30 | $19.47 | $31.97 | 9,114 | — | — |
| 1997-07-29 | $18.82 | $30.90 | 10,850 | — | — |
| 1997-07-28 | $18.66 | $30.64 | 49,042 | — | — |
| 1997-07-25 | $19.07 | $31.30 | 8,246 | — | — |
| 1997-07-24 | $19.35 | $31.78 | 9,548 | — | — |
| 1997-07-23 | $19.87 | $32.63 | 3,472 | — | — |
| 1997-07-22 | $19.82 | $32.53 | 10,850 | — | — |
| 1997-07-21 | $19.24 | $31.59 | 5,642 | — | — |
| 1997-07-18 | $19.64 | $32.25 | 10,416 | — | — |
| 1997-07-17 | $19.95 | $32.75 | 2,604 | — | — |
| 1997-07-16 | $19.99 | $32.82 | 35,588 | — | — |
| 1997-07-15 | $19.41 | $31.87 | 8,246 | — | — |
| 1997-07-14 | $18.95 | $31.12 | 19,096 | — | — |
| 1997-07-11 | $19.07 | $31.30 | 13,454 | — | — |
| 1997-07-10 | $19.15 | $31.45 | 0 | — | — |
| 1997-07-09 | $19.15 | $31.45 | 5,208 | — | — |
| 1997-07-08 | $19.12 | $31.40 | 6,944 | — | — |
| 1997-07-07 | $19.24 | $31.59 | 8,246 | — | — |
| 1997-07-03 | $19.59 | $32.16 | 11,284 | — | — |
| 1997-07-02 | $18.81 | $30.88 | 12,586 | — | — |
| 1997-07-01 | $18.78 | $30.83 | 3,038 | — | — |
| 1997-06-30 | $18.35 | $30.12 | 11,284 | — | — |
| 1997-06-27 | $18.87 | $30.97 | 6,510 | — | — |
| 1997-06-26 | $18.89 | $31.02 | 6,076 | — | — |
| 1997-06-25 | $18.49 | $30.36 | 26,908 | — | — |
| 1997-06-24 | $18.03 | $29.60 | 4,340 | — | — |
| 1997-06-23 | $18.09 | $29.70 | 9,982 | — | — |
| 1997-06-20 | $17.86 | $29.32 | 9,114 | — | — |
| 1997-06-19 | $18.20 | $29.89 | 28,210 | — | — |
| 1997-06-18 | $17.97 | $29.51 | 5,208 | — | — |
| 1997-06-17 | $18.15 | $29.79 | 11,718 | — | — |
| 1997-06-16 | $18.38 | $30.17 | 6,510 | — | — |
| 1997-06-13 | $18.78 | $30.83 | 18,228 | — | — |
| 1997-06-12 | $18.49 | $30.36 | 20,398 | — | — |
| 1997-06-11 | $18.38 | $30.17 | 4,340 | — | — |
| 1997-06-10 | $18.38 | $30.17 | 43,400 | — | — |
| 1997-06-09 | $18.23 | $29.93 | 37,758 | — | — |
| 1997-06-06 | $17.66 | $28.99 | 19,964 | — | — |
| 1997-06-05 | $17.51 | $28.75 | 4,340 | — | — |
| 1997-06-04 | $17.63 | $28.94 | 9,114 | — | — |
| 1997-06-03 | $17.54 | $28.80 | 14,756 | — | — |
| 1997-06-02 | $17.28 | $28.37 | 64,666 | — | — |
| 1997-05-30 | $18.09 | $29.70 | 43,834 | — | — |
| 1997-05-29 | $18.55 | $30.45 | 15,624 | — | — |
| 1997-05-28 | $19.07 | $31.30 | 9,114 | — | — |
| 1997-05-27 | $19.01 | $31.02 | 13,454 | — | — |
| 1997-05-23 | $18.66 | $30.46 | 5,642 | — | — |
| 1997-05-22 | $18.15 | $29.61 | 16,926 | — | — |
| 1997-05-21 | $18.52 | $30.22 | 12,586 | — | — |
| 1997-05-20 | $18.49 | $30.18 | 15,190 | — | — |
| 1997-05-19 | $18.84 | $30.74 | 9,982 | — | — |
| 1997-05-16 | $19.21 | $31.35 | 93,310 | — | — |
| 1997-05-15 | $19.04 | $31.07 | 12,152 | — | — |
| 1997-05-14 | $18.95 | $30.93 | 15,190 | — | — |
| 1997-05-13 | $18.69 | $30.50 | 2,170 | — | — |
| 1997-05-12 | $18.69 | $30.50 | 39,928 | — | — |
| 1997-05-09 | $18.69 | $30.50 | 29,946 | — | — |
| 1997-05-08 | $17.97 | $29.33 | 33,418 | — | — |
| 1997-05-07 | $17.77 | $29.00 | 14,756 | — | — |
| 1997-05-06 | $17.86 | $29.14 | 65,100 | — | — |
| 1997-05-05 | $17.19 | $28.06 | 4,774 | — | — |
| 1997-05-02 | $17.08 | $27.87 | 19,096 | — | — |
| 1997-05-01 | $17.17 | $28.01 | 3,472 | — | — |
| 1997-04-30 | $17.05 | $27.82 | 18,662 | — | — |
| 1997-04-29 | $17.48 | $28.53 | 85,932 | — | — |
| 1997-04-28 | $16.68 | $27.21 | 48,174 | — | — |
| 1997-04-25 | $16.47 | $26.88 | 3,906 | — | — |
| 1997-04-24 | $16.53 | $26.98 | 91,140 | — | — |
| 1997-04-23 | $15.78 | $25.76 | 868 | — | — |
| 1997-04-22 | $15.67 | $25.57 | 9,982 | — | — |
| 1997-04-21 | $15.55 | $25.38 | 13,020 | — | — |
| 1997-04-18 | $15.21 | $24.82 | 45,136 | — | — |
| 1997-04-17 | $15.32 | $25.00 | 78,120 | — | — |
| 1997-04-16 | $15.29 | $24.96 | 112,406 | — | — |
| 1997-04-15 | $15.44 | $25.19 | 30,814 | — | — |
| 1997-04-14 | $15.44 | $25.19 | 21,266 | — | — |
| 1997-04-11 | $15.58 | $25.43 | 9,982 | — | — |
| 1997-04-10 | $15.73 | $25.66 | 8,246 | — | — |
| 1997-04-09 | $15.99 | $26.09 | 9,114 | — | — |
| 1997-04-08 | $16.07 | $26.23 | 4,340 | — | — |
| 1997-04-07 | $15.90 | $25.94 | 57,722 | — | — |
| 1997-04-04 | $15.50 | $25.29 | 8,680 | — | — |
| 1997-04-03 | $15.38 | $25.10 | 11,718 | — | — |
| 1997-04-02 | $15.21 | $24.82 | 25,172 | — | — |
| 1997-04-01 | $15.44 | $25.19 | 109,368 | — | — |
| 1997-03-31 | $15.26 | $24.91 | 6,944 | — | — |
| 1997-03-27 | $15.21 | $24.82 | 5,208 | — | — |
| 1997-03-26 | $15.50 | $25.29 | 13,020 | — | — |
| 1997-03-25 | $15.15 | $24.72 | 73,346 | — | — |
| 1997-03-24 | $14.75 | $24.06 | 22,568 | — | — |
| 1997-03-21 | $15.21 | $24.82 | 9,114 | — | — |
| 1997-03-20 | $15.24 | $24.86 | 53,382 | — | — |
| 1997-03-19 | $15.87 | $25.90 | 22,568 | — | — |
| 1997-03-18 | $15.90 | $25.94 | 24,304 | — | — |
| 1997-03-17 | $16.19 | $26.41 | 10,416 | — | — |
| 1997-03-14 | $16.30 | $26.60 | 18,228 | — | — |
| 1997-03-13 | $16.36 | $26.70 | 32,984 | — | — |
| 1997-03-12 | $16.45 | $26.84 | 99,820 | — | — |
| 1997-03-11 | $16.65 | $27.17 | 42,532 | — | — |
| 1997-03-10 | $16.53 | $26.98 | 50,344 | — | — |
| 1997-03-07 | $16.53 | $26.98 | 3,906 | — | — |
| 1997-03-06 | $16.56 | $27.03 | 274,288 | — | — |
| 1997-03-05 | $16.53 | $26.98 | 258,230 | — | — |
| 1997-03-04 | $16.50 | $26.93 | 268,212 | — | — |
| 1997-03-03 | $16.42 | $26.79 | 316,386 | — | — |
| 1997-02-28 | $16.71 | $27.26 | 2,890,874 | — | — |
| 1997-02-27 | $17.25 | $27.55 | 100,254 | — | — |
| 1997-02-26 | $17.40 | $27.78 | 50,344 | — | — |
| 1997-02-25 | $17.22 | $27.51 | 8,246 | — | — |
| 1997-02-24 | $16.88 | $26.95 | 29,078 | — | — |
| 1997-02-21 | $16.82 | $26.86 | 46,438 | — | — |
| 1997-02-20 | $16.71 | $26.68 | 101,990 | — | — |
| 1997-02-19 | $16.59 | $26.49 | 191,394 | — | — |
| 1997-02-18 | $16.79 | $26.82 | 142,352 | — | — |
| 1997-02-14 | $18.35 | $29.30 | 60,326 | — | — |
| 1997-02-13 | $17.91 | $28.61 | 19,964 | — | — |
| 1997-02-12 | $17.74 | $28.33 | 15,624 | — | — |
| 1997-02-11 | $17.74 | $28.33 | 7,812 | — | — |
| 1997-02-10 | $17.80 | $28.43 | 10,850 | — | — |
| 1997-02-07 | $17.51 | $27.97 | 106,330 | — | — |
| 1997-02-06 | $17.22 | $27.51 | 17,360 | — | — |
| 1997-02-05 | $17.51 | $27.97 | 19,964 | — | — |
| 1997-02-04 | $17.34 | $27.69 | 3,038 | — | — |
| 1997-02-03 | $17.45 | $27.87 | 55,986 | — | — |
| 1997-01-31 | $17.19 | $27.46 | 7,378 | — | — |
| 1997-01-30 | $17.08 | $27.28 | 6,510 | — | — |
| 1997-01-29 | $17.11 | $27.32 | 22,134 | — | — |
| 1997-01-28 | $17.05 | $27.23 | 30,380 | — | — |
| 1997-01-27 | $17.25 | $27.55 | 11,718 | — | — |
| 1997-01-24 | $17.22 | $27.51 | 4,774 | — | — |
| 1997-01-23 | $17.17 | $27.41 | 61,628 | — | — |
| 1997-01-22 | $16.94 | $27.05 | 6,076 | — | — |
| 1997-01-21 | $17.05 | $27.23 | 57,288 | — | — |
| 1997-01-20 | $16.99 | $27.14 | 18,228 | — | — |
| 1997-01-17 | $17.19 | $27.46 | 62,062 | — | — |
| 1997-01-16 | $17.19 | $27.46 | 9,114 | — | — |
| 1997-01-15 | $17.25 | $27.55 | 52,514 | — | — |
| 1997-01-14 | $17.43 | $27.83 | 58,590 | — | — |
| 1997-01-13 | $16.85 | $26.91 | 16,492 | — | — |
| 1997-01-10 | $16.82 | $26.86 | 7,378 | — | — |
| 1997-01-09 | $16.79 | $26.82 | 9,548 | — | — |
| 1997-01-08 | $16.19 | $25.85 | 2,170 | — | — |
| 1997-01-07 | $16.07 | $25.67 | 19,530 | — | — |
| 1997-01-06 | $15.73 | $25.11 | 30,814 | — | — |
| 1997-01-03 | $15.73 | $25.11 | 33,852 | — | — |
| 1997-01-02 | $15.58 | $24.88 | 6,944 | — | — |