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
- 1994-10-27 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 | $22.19 | $26.16 | 13,200 | — | — |
| 1997-12-30 | $22.09 | $26.04 | 25,400 | — | — |
| 1997-12-29 | $21.72 | $25.60 | 37,400 | — | — |
| 1997-12-26 | $20.97 | $24.72 | 2,600 | — | — |
| 1997-12-24 | $20.94 | $24.68 | 12,000 | — | — |
| 1997-12-23 | $21.38 | $25.20 | 7,800 | — | — |
| 1997-12-22 | $21.59 | $25.46 | 40,600 | — | — |
| 1997-12-19 | $21.56 | $25.42 | 15,400 | — | — |
| 1997-12-18 | $22.00 | $25.93 | 7,600 | — | — |
| 1997-12-17 | $22.47 | $26.49 | 9,800 | — | — |
| 1997-12-16 | $22.72 | $26.78 | 18,400 | — | — |
| 1997-12-15 | $23.13 | $27.26 | 11,200 | — | — |
| 1997-12-12 | $23.03 | $27.15 | 7,000 | — | — |
| 1997-12-11 | $22.97 | $27.08 | 13,400 | — | — |
| 1997-12-10 | $23.38 | $27.55 | 4,000 | — | — |
| 1997-12-09 | $23.56 | $27.78 | 29,600 | — | — |
| 1997-12-08 | $23.16 | $27.30 | 99,600 | — | — |
| 1997-12-05 | $22.56 | $26.60 | 23,800 | — | — |
| 1997-12-04 | $22.59 | $26.63 | 7,200 | — | — |
| 1997-12-03 | $22.63 | $26.67 | 13,600 | — | — |
| 1997-12-02 | $22.75 | $26.82 | 14,600 | — | — |
| 1997-12-01 | $22.44 | $26.45 | 37,200 | — | — |
| 1997-11-28 | $21.47 | $25.31 | 8,000 | — | — |
| 1997-11-26 | $21.78 | $25.68 | 25,200 | — | — |
| 1997-11-25 | $22.88 | $26.97 | 84,800 | — | — |
| 1997-11-24 | $23.41 | $27.59 | 4,800 | — | — |
| 1997-11-21 | $23.44 | $27.63 | 10,000 | — | — |
| 1997-11-20 | $23.06 | $27.19 | 9,000 | — | — |
| 1997-11-19 | $22.94 | $27.04 | 7,400 | — | — |
| 1997-11-18 | $23.19 | $27.33 | 9,000 | — | — |
| 1997-11-17 | $23.41 | $27.59 | 7,600 | — | — |
| 1997-11-14 | $22.88 | $26.97 | 5,800 | — | — |
| 1997-11-13 | $22.47 | $26.49 | 35,600 | — | — |
| 1997-11-12 | $22.50 | $26.52 | 35,200 | — | — |
| 1997-11-11 | $22.91 | $27.00 | 19,600 | — | — |
| 1997-11-10 | $23.03 | $27.15 | 9,200 | — | — |
| 1997-11-07 | $23.19 | $27.33 | 38,800 | — | — |
| 1997-11-06 | $23.69 | $27.92 | 68,400 | — | — |
| 1997-11-05 | $23.13 | $27.26 | 47,000 | — | — |
| 1997-11-04 | $22.59 | $26.37 | 125,800 | — | — |
| 1997-11-03 | $22.47 | $26.23 | 125,400 | — | — |
| 1997-10-31 | $21.56 | $25.17 | 14,600 | — | — |
| 1997-10-30 | $21.34 | $24.92 | 22,000 | — | — |
| 1997-10-29 | $21.47 | $25.06 | 36,200 | — | — |
| 1997-10-28 | $21.00 | $24.51 | 70,000 | — | — |
| 1997-10-27 | $20.94 | $24.44 | 30,800 | — | — |
| 1997-10-24 | $22.03 | $25.72 | 21,200 | — | — |
| 1997-10-23 | $21.97 | $25.65 | 74,400 | — | — |
| 1997-10-22 | $21.88 | $25.54 | 20,000 | — | — |
| 1997-10-21 | $21.63 | $25.24 | 29,600 | — | — |
| 1997-10-20 | $21.25 | $24.81 | 7,800 | — | — |
| 1997-10-17 | $20.63 | $24.08 | 19,000 | — | — |
| 1997-10-16 | $20.84 | $24.33 | 19,000 | — | — |
| 1997-10-15 | $21.06 | $24.59 | 12,400 | — | — |
| 1997-10-14 | $21.41 | $24.99 | 1,000 | — | — |
| 1997-10-13 | $21.38 | $24.95 | 3,000 | — | — |
| 1997-10-10 | $21.22 | $24.77 | 14,800 | — | — |
| 1997-10-09 | $21.69 | $25.32 | 13,800 | — | — |
| 1997-10-08 | $21.94 | $25.61 | 33,000 | — | — |
| 1997-10-07 | $22.09 | $25.79 | 11,200 | — | — |
| 1997-10-06 | $22.19 | $25.90 | 41,400 | — | — |
| 1997-10-03 | $21.94 | $25.61 | 41,400 | — | — |
| 1997-10-02 | $21.66 | $25.28 | 28,600 | — | — |
| 1997-10-01 | $21.38 | $24.95 | 39,600 | — | — |
| 1997-09-30 | $21.31 | $24.88 | 13,600 | — | — |
| 1997-09-29 | $21.47 | $25.06 | 8,000 | — | — |
| 1997-09-26 | $21.28 | $24.84 | 18,000 | — | — |
| 1997-09-25 | $21.31 | $24.88 | 16,200 | — | — |
| 1997-09-24 | $21.50 | $25.10 | 25,800 | — | — |
| 1997-09-23 | $21.31 | $24.88 | 12,400 | — | — |
| 1997-09-22 | $21.34 | $24.92 | 45,600 | — | — |
| 1997-09-19 | $20.91 | $24.40 | 17,400 | — | — |
| 1997-09-18 | $20.88 | $24.37 | 17,800 | — | — |
| 1997-09-17 | $20.59 | $24.04 | 58,000 | — | — |
| 1997-09-16 | $20.19 | $23.57 | 19,000 | — | — |
| 1997-09-15 | $19.59 | $22.87 | 8,600 | — | — |
| 1997-09-12 | $19.34 | $22.58 | 5,200 | — | — |
| 1997-09-11 | $19.13 | $22.33 | 11,600 | — | — |
| 1997-09-10 | $19.16 | $22.36 | 29,800 | — | — |
| 1997-09-09 | $19.31 | $22.54 | 29,600 | — | — |
| 1997-09-08 | $19.19 | $22.40 | 17,400 | — | — |
| 1997-09-05 | $18.88 | $22.03 | 22,400 | — | — |
| 1997-09-04 | $19.00 | $22.18 | 14,400 | — | — |
| 1997-09-03 | $19.25 | $22.47 | 8,200 | — | — |
| 1997-09-02 | $19.13 | $22.33 | 10,200 | — | — |
| 1997-08-29 | $19.09 | $22.29 | 16,400 | — | — |
| 1997-08-28 | $19.19 | $22.40 | 10,800 | — | — |
| 1997-08-27 | $19.25 | $22.47 | 20,400 | — | — |
| 1997-08-26 | $19.44 | $22.69 | 24,600 | — | — |
| 1997-08-25 | $19.56 | $22.84 | 21,400 | — | — |
| 1997-08-22 | $19.63 | $22.91 | 31,000 | — | — |
| 1997-08-21 | $19.66 | $22.95 | 23,800 | — | — |
| 1997-08-20 | $20.22 | $23.60 | 38,200 | — | — |
| 1997-08-19 | $20.00 | $23.35 | 30,600 | — | — |
| 1997-08-18 | $19.75 | $23.06 | 34,000 | — | — |
| 1997-08-15 | $19.91 | $23.24 | 10,800 | — | — |
| 1997-08-14 | $20.25 | $23.64 | 14,200 | — | — |
| 1997-08-13 | $20.31 | $23.71 | 38,000 | — | — |
| 1997-08-12 | $20.56 | $24.00 | 15,600 | — | — |
| 1997-08-11 | $20.56 | $24.00 | 19,600 | — | — |
| 1997-08-08 | $20.81 | $24.30 | 63,000 | — | — |
| 1997-08-07 | $21.16 | $24.70 | 18,000 | — | — |
| 1997-08-06 | $20.94 | $24.44 | 55,800 | — | — |
| 1997-08-05 | $20.81 | $24.30 | 18,400 | — | — |
| 1997-08-04 | $20.81 | $24.06 | 12,800 | — | — |
| 1997-08-01 | $20.81 | $24.06 | 41,200 | — | — |
| 1997-07-31 | $21.00 | $24.28 | 30,800 | — | — |
| 1997-07-30 | $20.84 | $24.10 | 10,800 | — | — |
| 1997-07-29 | $20.69 | $23.92 | 11,000 | — | — |
| 1997-07-28 | $20.66 | $23.88 | 22,600 | — | — |
| 1997-07-25 | $20.50 | $23.70 | 43,000 | — | — |
| 1997-07-24 | $20.75 | $23.99 | 16,200 | — | — |
| 1997-07-23 | $20.81 | $24.06 | 22,800 | — | — |
| 1997-07-22 | $20.75 | $23.99 | 15,200 | — | — |
| 1997-07-21 | $20.44 | $23.63 | 34,400 | — | — |
| 1997-07-18 | $20.75 | $23.99 | 10,200 | — | — |
| 1997-07-17 | $20.84 | $24.10 | 16,000 | — | — |
| 1997-07-16 | $20.97 | $24.24 | 54,000 | — | — |
| 1997-07-15 | $20.59 | $23.81 | 18,400 | — | — |
| 1997-07-14 | $20.81 | $24.06 | 14,800 | — | — |
| 1997-07-11 | $20.84 | $24.10 | 19,200 | — | — |
| 1997-07-10 | $20.88 | $24.13 | 14,800 | — | — |
| 1997-07-09 | $20.97 | $24.24 | 26,600 | — | — |
| 1997-07-08 | $20.81 | $24.06 | 21,200 | — | — |
| 1997-07-07 | $20.47 | $23.66 | 16,200 | — | — |
| 1997-07-03 | $20.38 | $23.56 | 121,600 | — | — |
| 1997-07-02 | $20.13 | $23.27 | 30,600 | — | — |
| 1997-07-01 | $19.88 | $22.98 | 10,200 | — | — |
| 1997-06-30 | $19.56 | $22.62 | 4,400 | — | — |
| 1997-06-27 | $19.66 | $22.73 | 15,200 | — | — |
| 1997-06-26 | $19.75 | $22.83 | 88,200 | — | — |
| 1997-06-25 | $19.75 | $22.83 | 23,400 | — | — |
| 1997-06-24 | $19.63 | $22.69 | 27,800 | — | — |
| 1997-06-23 | $19.25 | $22.26 | 7,400 | — | — |
| 1997-06-20 | $19.25 | $22.26 | 6,200 | — | — |
| 1997-06-19 | $19.25 | $22.26 | 28,400 | — | — |
| 1997-06-18 | $18.94 | $21.89 | 61,000 | — | — |
| 1997-06-17 | $19.25 | $22.26 | 12,400 | — | — |
| 1997-06-16 | $19.31 | $22.33 | 3,200 | — | — |
| 1997-06-13 | $19.31 | $22.33 | 4,600 | — | — |
| 1997-06-12 | $19.31 | $22.33 | 38,000 | — | — |
| 1997-06-11 | $18.88 | $21.82 | 9,000 | — | — |
| 1997-06-10 | $19.13 | $22.11 | 18,000 | — | — |
| 1997-06-09 | $19.19 | $22.18 | 8,800 | — | — |
| 1997-06-06 | $19.50 | $22.54 | 9,000 | — | — |
| 1997-06-05 | $19.38 | $22.40 | 25,800 | — | — |
| 1997-06-04 | $19.44 | $22.47 | 7,000 | — | — |
| 1997-06-03 | $19.50 | $22.54 | 57,000 | — | — |
| 1997-06-02 | $19.38 | $22.40 | 26,000 | — | — |
| 1997-05-30 | $19.00 | $21.97 | 29,200 | — | — |
| 1997-05-29 | $18.94 | $21.89 | 29,000 | — | — |
| 1997-05-28 | $19.25 | $22.26 | 12,200 | — | — |
| 1997-05-27 | $19.56 | $22.62 | 51,200 | — | — |
| 1997-05-23 | $19.69 | $22.76 | 7,800 | — | — |
| 1997-05-22 | $19.56 | $22.62 | 15,000 | — | — |
| 1997-05-21 | $19.63 | $22.69 | 16,000 | — | — |
| 1997-05-20 | $19.56 | $22.62 | 56,000 | — | — |
| 1997-05-19 | $19.25 | $22.26 | 34,200 | — | — |
| 1997-05-16 | $19.38 | $22.40 | 51,800 | — | — |
| 1997-05-15 | $19.38 | $22.40 | 24,800 | — | — |
| 1997-05-14 | $18.94 | $21.89 | 94,200 | — | — |
| 1997-05-13 | $18.94 | $21.89 | 43,200 | — | — |
| 1997-05-12 | $19.06 | $22.04 | 34,200 | — | — |
| 1997-05-09 | $18.81 | $21.75 | 110,200 | — | — |
| 1997-05-08 | $18.81 | $21.75 | 54,400 | — | — |
| 1997-05-07 | $18.63 | $21.53 | 38,400 | — | — |
| 1997-05-06 | $18.81 | $21.75 | 44,000 | — | — |
| 1997-05-05 | $18.94 | $21.89 | 80,600 | — | — |
| 1997-05-02 | $19.44 | $22.24 | 90,800 | — | — |
| 1997-05-01 | $18.69 | $21.38 | 32,400 | — | — |
| 1997-04-30 | $18.19 | $20.81 | 19,600 | — | — |
| 1997-04-29 | $17.94 | $20.52 | 35,600 | — | — |
| 1997-04-28 | $17.50 | $20.02 | 19,800 | — | — |
| 1997-04-25 | $17.56 | $20.10 | 27,400 | — | — |
| 1997-04-24 | $17.69 | $20.24 | 19,800 | — | — |
| 1997-04-23 | $17.75 | $20.31 | 28,800 | — | — |
| 1997-04-22 | $17.56 | $20.10 | 29,000 | — | — |
| 1997-04-21 | $17.06 | $19.52 | 22,800 | — | — |
| 1997-04-18 | $17.25 | $19.74 | 9,600 | — | — |
| 1997-04-17 | $17.25 | $19.74 | 2,600 | — | — |
| 1997-04-16 | $17.31 | $19.81 | 30,400 | — | — |
| 1997-04-15 | $17.06 | $19.52 | 68,000 | — | — |
| 1997-04-14 | $16.44 | $18.81 | 48,800 | — | — |
| 1997-04-11 | $16.31 | $18.67 | 74,000 | — | — |
| 1997-04-10 | $16.94 | $19.38 | 57,600 | — | — |
| 1997-04-09 | $17.44 | $19.95 | 86,600 | — | — |
| 1997-04-08 | $17.75 | $20.31 | 30,800 | — | — |
| 1997-04-07 | $17.88 | $20.45 | 35,000 | — | — |
| 1997-04-04 | $17.50 | $20.02 | 61,600 | — | — |
| 1997-04-03 | $17.56 | $20.10 | 48,400 | — | — |
| 1997-04-02 | $17.56 | $20.10 | 75,200 | — | — |
| 1997-04-01 | $17.63 | $20.17 | 146,200 | — | — |
| 1997-03-31 | $17.75 | $20.31 | 47,800 | — | — |
| 1997-03-27 | $18.31 | $20.95 | 75,200 | — | — |
| 1997-03-26 | $19.19 | $21.95 | 9,200 | — | — |
| 1997-03-25 | $19.31 | $22.10 | 43,600 | — | — |
| 1997-03-24 | $19.13 | $21.88 | 36,200 | — | — |
| 1997-03-21 | $18.63 | $21.31 | 22,400 | — | — |
| 1997-03-20 | $18.50 | $21.17 | 31,200 | — | — |
| 1997-03-19 | $18.56 | $21.24 | 51,800 | — | — |
| 1997-03-18 | $18.75 | $21.45 | 28,000 | — | — |
| 1997-03-17 | $19.00 | $21.74 | 67,400 | — | — |
| 1997-03-14 | $19.25 | $22.03 | 35,200 | — | — |
| 1997-03-13 | $19.38 | $22.17 | 88,400 | — | — |
| 1997-03-12 | $19.63 | $22.46 | 32,800 | — | — |
| 1997-03-11 | $19.94 | $22.81 | 98,000 | — | — |
| 1997-03-10 | $20.13 | $23.03 | 55,200 | — | — |
| 1997-03-07 | $19.69 | $22.53 | 116,600 | — | — |
| 1997-03-06 | $19.00 | $21.74 | 111,800 | — | — |
| 1997-03-05 | $18.44 | $21.10 | 187,800 | — | — |
| 1997-03-04 | $18.06 | $20.67 | 73,000 | — | — |
| 1997-03-03 | $17.81 | $20.38 | 24,200 | — | — |
| 1997-02-28 | $17.88 | $20.45 | 21,600 | — | — |
| 1997-02-27 | $17.94 | $20.52 | 16,200 | — | — |
| 1997-02-26 | $17.88 | $20.45 | 39,800 | — | — |
| 1997-02-25 | $18.19 | $20.81 | 21,000 | — | — |
| 1997-02-24 | $17.69 | $20.24 | 29,400 | — | — |
| 1997-02-21 | $17.63 | $20.17 | 22,400 | — | — |
| 1997-02-20 | $17.75 | $20.31 | 16,200 | — | — |
| 1997-02-19 | $18.44 | $21.10 | 14,400 | — | — |
| 1997-02-18 | $18.38 | $21.03 | 11,200 | — | — |
| 1997-02-14 | $18.44 | $21.10 | 47,400 | — | — |
| 1997-02-13 | $18.69 | $21.38 | 27,400 | — | — |
| 1997-02-12 | $18.38 | $21.03 | 22,200 | — | — |
| 1997-02-11 | $18.44 | $21.10 | 23,000 | — | — |
| 1997-02-10 | $18.19 | $20.81 | 19,800 | — | — |
| 1997-02-07 | $18.06 | $20.67 | 23,200 | — | — |
| 1997-02-06 | $17.63 | $20.17 | 31,600 | — | — |
| 1997-02-05 | $17.88 | $20.45 | 44,000 | — | — |
| 1997-02-04 | $18.19 | $20.58 | 37,200 | — | — |
| 1997-02-03 | $17.75 | $20.09 | 15,200 | — | — |
| 1997-01-31 | $17.31 | $19.59 | 31,200 | — | — |
| 1997-01-30 | $17.06 | $19.31 | 17,000 | — | — |
| 1997-01-29 | $17.00 | $19.24 | 45,800 | — | — |
| 1997-01-28 | $17.06 | $19.31 | 29,600 | — | — |
| 1997-01-27 | $17.06 | $19.31 | 14,600 | — | — |
| 1997-01-24 | $17.06 | $19.31 | 16,600 | — | — |
| 1997-01-23 | $17.13 | $19.38 | 20,600 | — | — |
| 1997-01-22 | $17.00 | $19.24 | 13,200 | — | — |
| 1997-01-21 | $16.88 | $19.10 | 37,600 | — | — |
| 1997-01-20 | $16.81 | $19.03 | 23,200 | — | — |
| 1997-01-17 | $17.00 | $19.24 | 22,200 | — | — |
| 1997-01-16 | $16.81 | $19.03 | 30,200 | — | — |
| 1997-01-15 | $16.44 | $18.60 | 15,600 | — | — |
| 1997-01-14 | $16.13 | $18.25 | 10,200 | — | — |
| 1997-01-13 | $16.00 | $18.11 | 13,000 | — | — |
| 1997-01-10 | $16.00 | $18.11 | 15,400 | — | — |
| 1997-01-09 | $16.19 | $18.32 | 8,800 | — | — |
| 1997-01-08 | $16.25 | $18.39 | 46,200 | — | — |
| 1997-01-07 | $16.13 | $18.25 | 34,600 | — | — |
| 1997-01-06 | $15.88 | $17.96 | 21,000 | — | — |
| 1997-01-03 | $15.88 | $17.96 | 22,200 | — | — |
| 1997-01-02 | $15.63 | $17.68 | 27,800 | — | — |