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
- 1987-07-24 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 | $27.69 | $33.96 | 620,000 | — | — |
| 1997-12-30 | $27.28 | $33.46 | 818,600 | — | — |
| 1997-12-29 | $26.88 | $32.97 | 863,400 | — | — |
| 1997-12-26 | $26.50 | $32.51 | 89,800 | — | — |
| 1997-12-24 | $26.47 | $32.47 | 235,200 | — | — |
| 1997-12-23 | $26.69 | $32.74 | 1,055,800 | — | — |
| 1997-12-22 | $25.75 | $31.59 | 802,000 | — | — |
| 1997-12-19 | $25.38 | $31.13 | 893,600 | — | — |
| 1997-12-18 | $25.19 | $30.90 | 465,000 | — | — |
| 1997-12-17 | $25.59 | $31.39 | 544,600 | — | — |
| 1997-12-16 | $25.97 | $31.85 | 1,021,000 | — | — |
| 1997-12-15 | $25.59 | $31.39 | 638,800 | — | — |
| 1997-12-12 | $25.78 | $31.62 | 612,400 | — | — |
| 1997-12-11 | $26.00 | $31.89 | 703,600 | — | — |
| 1997-12-10 | $26.34 | $32.31 | 527,600 | — | — |
| 1997-12-09 | $26.06 | $31.97 | 745,400 | — | — |
| 1997-12-08 | $26.75 | $32.81 | 525,400 | — | — |
| 1997-12-05 | $26.66 | $32.70 | 616,000 | — | — |
| 1997-12-04 | $26.50 | $32.51 | 1,221,200 | — | — |
| 1997-12-03 | $26.13 | $32.05 | 1,492,200 | — | — |
| 1997-12-02 | $26.06 | $31.97 | 1,028,600 | — | — |
| 1997-12-01 | $26.06 | $31.97 | 1,272,200 | — | — |
| 1997-11-28 | $27.03 | $33.16 | 1,075,200 | — | — |
| 1997-11-26 | $25.53 | $31.32 | 384,600 | — | — |
| 1997-11-25 | $25.50 | $31.28 | 630,000 | — | — |
| 1997-11-24 | $25.63 | $31.34 | 377,400 | — | — |
| 1997-11-21 | $25.66 | $31.38 | 664,600 | — | — |
| 1997-11-20 | $25.16 | $30.77 | 684,000 | — | — |
| 1997-11-19 | $24.75 | $30.27 | 184,600 | — | — |
| 1997-11-18 | $24.84 | $30.39 | 930,000 | — | — |
| 1997-11-17 | $25.09 | $30.69 | 466,800 | — | — |
| 1997-11-14 | $24.31 | $29.74 | 343,600 | — | — |
| 1997-11-13 | $24.38 | $29.81 | 511,000 | — | — |
| 1997-11-12 | $24.53 | $30.00 | 685,400 | — | — |
| 1997-11-11 | $24.94 | $30.50 | 461,600 | — | — |
| 1997-11-10 | $24.78 | $30.31 | 357,800 | — | — |
| 1997-11-07 | $24.66 | $30.16 | 570,000 | — | — |
| 1997-11-06 | $24.97 | $30.54 | 309,400 | — | — |
| 1997-11-05 | $25.00 | $30.58 | 718,400 | — | — |
| 1997-11-04 | $24.81 | $30.35 | 774,400 | — | — |
| 1997-11-03 | $24.56 | $30.04 | 952,000 | — | — |
| 1997-10-31 | $24.25 | $29.66 | 781,400 | — | — |
| 1997-10-30 | $23.94 | $29.28 | 554,600 | — | — |
| 1997-10-29 | $24.09 | $29.47 | 909,200 | — | — |
| 1997-10-28 | $24.19 | $29.58 | 1,564,200 | — | — |
| 1997-10-27 | $22.88 | $27.98 | 598,200 | — | — |
| 1997-10-24 | $24.41 | $29.85 | 536,600 | — | — |
| 1997-10-23 | $24.31 | $29.74 | 662,000 | — | — |
| 1997-10-22 | $24.13 | $29.51 | 589,200 | — | — |
| 1997-10-21 | $23.56 | $28.82 | 372,600 | — | — |
| 1997-10-20 | $23.13 | $28.28 | 326,000 | — | — |
| 1997-10-17 | $23.44 | $28.67 | 342,000 | — | — |
| 1997-10-16 | $24.03 | $29.39 | 314,800 | — | — |
| 1997-10-15 | $23.88 | $29.20 | 151,600 | — | — |
| 1997-10-14 | $23.88 | $29.20 | 303,800 | — | — |
| 1997-10-13 | $23.94 | $29.28 | 233,400 | — | — |
| 1997-10-10 | $23.88 | $29.20 | 231,600 | — | — |
| 1997-10-09 | $24.06 | $29.43 | 255,000 | — | — |
| 1997-10-08 | $23.75 | $29.05 | 349,600 | — | — |
| 1997-10-07 | $23.97 | $29.32 | 440,200 | — | — |
| 1997-10-06 | $24.19 | $29.58 | 289,800 | — | — |
| 1997-10-03 | $24.28 | $29.70 | 792,000 | — | — |
| 1997-10-02 | $24.50 | $29.96 | 769,000 | — | — |
| 1997-10-01 | $23.78 | $29.09 | 745,600 | — | — |
| 1997-09-30 | $23.13 | $28.28 | 640,400 | — | — |
| 1997-09-29 | $23.06 | $28.21 | 695,200 | — | — |
| 1997-09-26 | $22.25 | $27.21 | 588,800 | — | — |
| 1997-09-25 | $22.25 | $27.21 | 313,000 | — | — |
| 1997-09-24 | $22.50 | $27.52 | 382,800 | — | — |
| 1997-09-23 | $22.69 | $27.75 | 484,200 | — | — |
| 1997-09-22 | $22.91 | $28.02 | 734,600 | — | — |
| 1997-09-19 | $22.91 | $28.02 | 637,600 | — | — |
| 1997-09-18 | $22.84 | $27.94 | 1,123,000 | — | — |
| 1997-09-17 | $22.88 | $27.98 | 655,400 | — | — |
| 1997-09-16 | $22.88 | $27.98 | 543,600 | — | — |
| 1997-09-15 | $23.00 | $28.13 | 819,600 | — | — |
| 1997-09-12 | $22.56 | $27.60 | 1,137,600 | — | — |
| 1997-09-11 | $22.16 | $27.10 | 379,200 | — | — |
| 1997-09-10 | $22.47 | $27.48 | 624,600 | — | — |
| 1997-09-09 | $22.63 | $27.67 | 282,600 | — | — |
| 1997-09-08 | $22.88 | $27.98 | 477,800 | — | — |
| 1997-09-05 | $22.97 | $28.09 | 1,976,000 | — | — |
| 1997-09-04 | $22.81 | $27.90 | 926,800 | — | — |
| 1997-09-03 | $22.22 | $27.17 | 803,600 | — | — |
| 1997-09-02 | $22.00 | $26.91 | 1,062,200 | — | — |
| 1997-08-29 | $21.81 | $26.68 | 719,400 | — | — |
| 1997-08-28 | $21.94 | $26.83 | 1,666,200 | — | — |
| 1997-08-27 | $21.59 | $26.41 | 397,400 | — | — |
| 1997-08-26 | $22.13 | $26.99 | 584,000 | — | — |
| 1997-08-25 | $22.28 | $27.18 | 1,296,000 | — | — |
| 1997-08-22 | $22.03 | $26.88 | 652,400 | — | — |
| 1997-08-21 | $22.38 | $27.30 | 1,046,600 | — | — |
| 1997-08-20 | $22.50 | $27.45 | 444,800 | — | — |
| 1997-08-19 | $22.06 | $26.92 | 418,800 | — | — |
| 1997-08-18 | $21.34 | $26.04 | 429,200 | — | — |
| 1997-08-15 | $21.50 | $26.23 | 279,600 | — | — |
| 1997-08-14 | $21.91 | $26.73 | 306,600 | — | — |
| 1997-08-13 | $21.81 | $26.61 | 501,600 | — | — |
| 1997-08-12 | $22.34 | $27.26 | 396,000 | — | — |
| 1997-08-11 | $22.09 | $26.95 | 296,600 | — | — |
| 1997-08-08 | $22.00 | $26.84 | 460,400 | — | — |
| 1997-08-07 | $22.56 | $27.53 | 762,200 | — | — |
| 1997-08-06 | $22.19 | $27.07 | 326,800 | — | — |
| 1997-08-05 | $21.88 | $26.69 | 568,000 | — | — |
| 1997-08-04 | $21.88 | $26.69 | 757,800 | — | — |
| 1997-08-01 | $21.41 | $26.12 | 1,276,400 | — | — |
| 1997-07-31 | $21.06 | $25.70 | 1,954,800 | — | — |
| 1997-07-30 | $21.03 | $25.66 | 475,200 | — | — |
| 1997-07-29 | $21.06 | $25.70 | 653,200 | — | — |
| 1997-07-28 | $21.34 | $26.04 | 522,400 | — | — |
| 1997-07-25 | $21.59 | $26.34 | 756,800 | — | — |
| 1997-07-24 | $21.94 | $26.76 | 467,600 | — | — |
| 1997-07-23 | $21.97 | $26.80 | 1,322,600 | — | — |
| 1997-07-22 | $21.72 | $26.50 | 1,849,000 | — | — |
| 1997-07-21 | $21.38 | $26.08 | 302,600 | — | — |
| 1997-07-18 | $21.56 | $26.31 | 350,200 | — | — |
| 1997-07-17 | $21.66 | $26.42 | 1,517,600 | — | — |
| 1997-07-16 | $21.75 | $26.54 | 514,200 | — | — |
| 1997-07-15 | $21.25 | $25.93 | 778,800 | — | — |
| 1997-07-14 | $21.81 | $26.61 | 677,600 | — | — |
| 1997-07-11 | $21.94 | $26.76 | 1,410,400 | — | — |
| 1997-07-10 | $21.78 | $26.57 | 806,000 | — | — |
| 1997-07-09 | $21.38 | $26.08 | 595,200 | — | — |
| 1997-07-08 | $21.50 | $26.23 | 734,600 | — | — |
| 1997-07-07 | $21.28 | $25.96 | 3,605,000 | — | — |
| 1997-07-03 | $21.69 | $26.46 | 852,600 | — | — |
| 1997-07-02 | $21.44 | $26.15 | 513,000 | — | — |
| 1997-07-01 | $21.06 | $25.70 | 322,000 | — | — |
| 1997-06-30 | $20.63 | $25.16 | 550,600 | — | — |
| 1997-06-27 | $20.56 | $25.09 | 711,400 | — | — |
| 1997-06-26 | $21.25 | $25.93 | 537,800 | — | — |
| 1997-06-25 | $21.53 | $26.27 | 473,200 | — | — |
| 1997-06-24 | $21.63 | $26.38 | 1,267,600 | — | — |
| 1997-06-23 | $21.81 | $26.61 | 1,274,000 | — | — |
| 1997-06-20 | $21.94 | $26.76 | 907,200 | — | — |
| 1997-06-19 | $21.44 | $26.15 | 857,600 | — | — |
| 1997-06-18 | $20.88 | $25.47 | 852,800 | — | — |
| 1997-06-17 | $20.81 | $25.39 | 1,172,800 | — | — |
| 1997-06-16 | $20.50 | $25.01 | 843,800 | — | — |
| 1997-06-13 | $20.31 | $24.78 | 691,000 | — | — |
| 1997-06-12 | $20.06 | $24.48 | 1,526,800 | — | — |
| 1997-06-11 | $19.81 | $24.17 | 1,124,600 | — | — |
| 1997-06-10 | $19.50 | $23.79 | 748,000 | — | — |
| 1997-06-09 | $19.38 | $23.64 | 509,600 | — | — |
| 1997-06-06 | $19.25 | $23.49 | 672,200 | — | — |
| 1997-06-05 | $19.00 | $23.18 | 536,600 | — | — |
| 1997-06-04 | $19.06 | $23.26 | 400,800 | — | — |
| 1997-06-03 | $19.31 | $23.56 | 1,135,400 | — | — |
| 1997-06-02 | $19.06 | $23.26 | 294,200 | — | — |
| 1997-05-30 | $19.00 | $23.18 | 354,800 | — | — |
| 1997-05-29 | $18.94 | $23.10 | 607,200 | — | — |
| 1997-05-28 | $18.81 | $22.95 | 1,610,000 | — | — |
| 1997-05-27 | $18.88 | $22.96 | 484,800 | — | — |
| 1997-05-23 | $18.63 | $22.66 | 1,392,600 | — | — |
| 1997-05-22 | $19.00 | $23.11 | 742,000 | — | — |
| 1997-05-21 | $19.06 | $23.19 | 938,600 | — | — |
| 1997-05-20 | $19.31 | $23.49 | 613,400 | — | — |
| 1997-05-19 | $19.31 | $23.49 | 441,400 | — | — |
| 1997-05-16 | $19.00 | $23.11 | 655,000 | — | — |
| 1997-05-15 | $18.94 | $23.04 | 730,400 | — | — |
| 1997-05-14 | $19.44 | $23.64 | 281,400 | — | — |
| 1997-05-13 | $19.44 | $23.64 | 443,000 | — | — |
| 1997-05-12 | $19.63 | $23.87 | 760,000 | — | — |
| 1997-05-09 | $19.38 | $23.57 | 343,400 | — | — |
| 1997-05-08 | $19.19 | $23.34 | 305,400 | — | — |
| 1997-05-07 | $19.06 | $23.19 | 871,600 | — | — |
| 1997-05-06 | $19.63 | $23.87 | 956,600 | — | — |
| 1997-05-05 | $19.44 | $23.64 | 1,181,600 | — | — |
| 1997-05-02 | $19.06 | $23.19 | 1,888,800 | — | — |
| 1997-05-01 | $18.56 | $22.58 | 654,600 | — | — |
| 1997-04-30 | $18.44 | $22.43 | 809,400 | — | — |
| 1997-04-29 | $18.06 | $21.97 | 1,018,200 | — | — |
| 1997-04-28 | $17.50 | $21.29 | 982,000 | — | — |
| 1997-04-25 | $17.25 | $20.98 | 2,526,000 | — | — |
| 1997-04-24 | $17.94 | $21.82 | 692,400 | — | — |
| 1997-04-23 | $17.81 | $21.67 | 889,000 | — | — |
| 1997-04-22 | $18.06 | $21.97 | 304,200 | — | — |
| 1997-04-21 | $17.69 | $21.52 | 414,200 | — | — |
| 1997-04-18 | $18.44 | $22.43 | 651,800 | — | — |
| 1997-04-17 | $17.56 | $21.36 | 632,200 | — | — |
| 1997-04-16 | $17.75 | $21.59 | 1,056,000 | — | — |
| 1997-04-15 | $17.81 | $21.67 | 979,600 | — | — |
| 1997-04-14 | $17.63 | $21.44 | 538,400 | — | — |
| 1997-04-11 | $17.50 | $21.29 | 486,600 | — | — |
| 1997-04-10 | $17.94 | $21.82 | 645,400 | — | — |
| 1997-04-09 | $18.13 | $22.05 | 727,800 | — | — |
| 1997-04-08 | $18.31 | $22.28 | 993,400 | — | — |
| 1997-04-07 | $18.50 | $22.50 | 385,400 | — | — |
| 1997-04-04 | $18.50 | $22.50 | 304,000 | — | — |
| 1997-04-03 | $18.25 | $22.20 | 629,200 | — | — |
| 1997-04-02 | $18.44 | $22.43 | 721,800 | — | — |
| 1997-04-01 | $18.50 | $22.50 | 1,462,000 | — | — |
| 1997-03-31 | $18.56 | $22.58 | 1,619,600 | — | — |
| 1997-03-27 | $18.38 | $22.35 | 732,400 | — | — |
| 1997-03-26 | $18.63 | $22.66 | 621,200 | — | — |
| 1997-03-25 | $18.88 | $22.96 | 1,986,000 | — | — |
| 1997-03-24 | $18.69 | $22.73 | 588,600 | — | — |
| 1997-03-21 | $18.25 | $22.20 | 511,000 | — | — |
| 1997-03-20 | $18.38 | $22.35 | 1,873,600 | — | — |
| 1997-03-19 | $17.88 | $21.74 | 525,600 | — | — |
| 1997-03-18 | $17.81 | $21.67 | 1,197,200 | — | — |
| 1997-03-17 | $17.31 | $21.06 | 702,400 | — | — |
| 1997-03-14 | $17.50 | $21.29 | 1,231,200 | — | — |
| 1997-03-13 | $17.63 | $21.44 | 3,722,000 | — | — |
| 1997-03-12 | $18.19 | $22.12 | 548,000 | — | — |
| 1997-03-11 | $18.31 | $22.28 | 665,800 | — | — |
| 1997-03-10 | $18.63 | $22.66 | 630,600 | — | — |
| 1997-03-07 | $18.50 | $22.50 | 448,800 | — | — |
| 1997-03-06 | $18.75 | $22.81 | 665,600 | — | — |
| 1997-03-05 | $18.75 | $22.81 | 1,209,200 | — | — |
| 1997-03-04 | $18.63 | $22.66 | 1,152,600 | — | — |
| 1997-03-03 | $17.88 | $21.74 | 351,000 | — | — |
| 1997-02-28 | $17.63 | $21.44 | 722,600 | — | — |
| 1997-02-27 | $17.88 | $21.74 | 714,200 | — | — |
| 1997-02-26 | $17.88 | $21.74 | 659,200 | — | — |
| 1997-02-25 | $17.75 | $21.53 | 601,800 | — | — |
| 1997-02-24 | $17.38 | $21.07 | 434,200 | — | — |
| 1997-02-21 | $17.38 | $21.07 | 536,400 | — | — |
| 1997-02-20 | $17.19 | $20.84 | 1,128,600 | — | — |
| 1997-02-19 | $17.31 | $20.99 | 1,048,800 | — | — |
| 1997-02-18 | $17.06 | $20.69 | 1,370,400 | — | — |
| 1997-02-14 | $17.25 | $20.92 | 1,092,400 | — | — |
| 1997-02-13 | $17.38 | $21.07 | 715,200 | — | — |
| 1997-02-12 | $17.38 | $21.07 | 876,600 | — | — |
| 1997-02-11 | $17.44 | $21.15 | 422,200 | — | — |
| 1997-02-10 | $17.50 | $21.22 | 472,000 | — | — |
| 1997-02-07 | $17.50 | $21.22 | 706,000 | — | — |
| 1997-02-06 | $17.38 | $21.07 | 589,600 | — | — |
| 1997-02-05 | $17.31 | $20.99 | 526,800 | — | — |
| 1997-02-04 | $17.50 | $21.22 | 934,000 | — | — |
| 1997-02-03 | $17.94 | $21.75 | 1,429,000 | — | — |
| 1997-01-31 | $18.38 | $22.28 | 870,400 | — | — |
| 1997-01-30 | $17.81 | $21.60 | 827,000 | — | — |
| 1997-01-29 | $17.25 | $20.92 | 503,200 | — | — |
| 1997-01-28 | $17.19 | $20.84 | 367,400 | — | — |
| 1997-01-27 | $17.06 | $20.69 | 351,200 | — | — |
| 1997-01-24 | $16.88 | $20.46 | 669,800 | — | — |
| 1997-01-23 | $17.31 | $20.99 | 796,200 | — | — |
| 1997-01-22 | $17.38 | $21.07 | 1,327,600 | — | — |
| 1997-01-21 | $17.19 | $20.84 | 567,200 | — | — |
| 1997-01-20 | $16.75 | $20.31 | 666,800 | — | — |
| 1997-01-17 | $16.88 | $20.46 | 331,800 | — | — |
| 1997-01-16 | $16.44 | $19.93 | 488,800 | — | — |
| 1997-01-15 | $15.94 | $19.33 | 1,144,400 | — | — |
| 1997-01-14 | $16.38 | $19.86 | 838,600 | — | — |
| 1997-01-13 | $16.44 | $19.93 | 757,600 | — | — |
| 1997-01-10 | $16.25 | $19.71 | 487,600 | — | — |
| 1997-01-09 | $16.00 | $19.40 | 748,000 | — | — |
| 1997-01-08 | $16.00 | $19.40 | 841,400 | — | — |
| 1997-01-07 | $16.06 | $19.48 | 769,000 | — | — |
| 1997-01-06 | $15.81 | $19.18 | 879,200 | — | — |
| 1997-01-03 | $16.38 | $19.86 | 1,187,000 | — | — |
| 1997-01-02 | $15.88 | $19.25 | 1,218,200 | — | — |