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
- 1992-07-15 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 | $20.56 | $20.56 | 233,308 | — | — |
| 1997-12-30 | $20.56 | $20.56 | 405,575 | — | — |
| 1997-12-29 | $20.36 | $20.36 | 139,959 | — | — |
| 1997-12-26 | $20.56 | $20.56 | 14,813 | — | — |
| 1997-12-24 | $20.56 | $20.56 | 139,448 | — | — |
| 1997-12-23 | $20.41 | $20.41 | 174,311 | — | — |
| 1997-12-22 | $20.36 | $20.36 | 195,509 | — | — |
| 1997-12-19 | $20.46 | $20.46 | 657,655 | — | — |
| 1997-12-18 | $20.65 | $20.65 | 1,060,421 | — | — |
| 1997-12-17 | $20.65 | $20.65 | 3,060,969 | — | — |
| 1997-12-16 | $20.75 | $20.75 | 210,705 | — | — |
| 1997-12-15 | $21.14 | $21.14 | 149,792 | — | — |
| 1997-12-12 | $20.65 | $20.65 | 171,757 | — | — |
| 1997-12-11 | $21.93 | $21.93 | 102,543 | — | — |
| 1997-12-10 | $21.88 | $21.88 | 184,527 | — | — |
| 1997-12-09 | $22.37 | $22.37 | 269,958 | — | — |
| 1997-12-08 | $22.42 | $22.42 | 289,879 | — | — |
| 1997-12-05 | $21.93 | $21.93 | 72,661 | — | — |
| 1997-12-04 | $22.12 | $22.12 | 178,525 | — | — |
| 1997-12-03 | $21.44 | $21.44 | 123,614 | — | — |
| 1997-12-02 | $21.24 | $21.24 | 29,371 | — | — |
| 1997-12-01 | $21.34 | $21.34 | 143,790 | — | — |
| 1997-11-28 | $22.22 | $22.22 | 19,027 | — | — |
| 1997-11-26 | $21.93 | $21.93 | 10,471 | — | — |
| 1997-11-25 | $21.73 | $21.73 | 81,090 | — | — |
| 1997-11-24 | $21.14 | $21.14 | 97,052 | — | — |
| 1997-11-21 | $23.15 | $23.15 | 115,441 | — | — |
| 1997-11-20 | $23.10 | $23.10 | 100,500 | — | — |
| 1997-11-19 | $22.71 | $22.71 | 113,525 | — | — |
| 1997-11-18 | $22.22 | $22.22 | 220,921 | — | — |
| 1997-11-17 | $22.32 | $22.32 | 132,553 | — | — |
| 1997-11-14 | $22.22 | $22.22 | 390,762 | — | — |
| 1997-11-13 | $20.51 | $20.51 | 410,045 | — | — |
| 1997-11-12 | $20.95 | $20.95 | 262,807 | — | — |
| 1997-11-11 | $21.83 | $21.83 | 234,329 | — | — |
| 1997-11-10 | $22.32 | $22.32 | 241,991 | — | — |
| 1997-11-07 | $20.95 | $20.95 | 111,993 | — | — |
| 1997-11-06 | $22.12 | $22.12 | 170,735 | — | — |
| 1997-11-05 | $21.93 | $21.93 | 93,349 | — | — |
| 1997-11-04 | $21.14 | $21.14 | 155,156 | — | — |
| 1997-11-03 | $20.75 | $20.75 | 329,338 | — | — |
| 1997-10-31 | $20.56 | $20.56 | 299,329 | — | — |
| 1997-10-30 | $20.16 | $20.16 | 131,148 | — | — |
| 1997-10-29 | $20.46 | $20.46 | 189,635 | — | — |
| 1997-10-28 | $20.16 | $20.16 | 888,281 | — | — |
| 1997-10-27 | $20.16 | $20.16 | 213,259 | — | — |
| 1997-10-24 | $21.53 | $21.53 | 154,772 | — | — |
| 1997-10-23 | $21.34 | $21.34 | 212,493 | — | — |
| 1997-10-22 | $22.22 | $22.22 | 112,759 | — | — |
| 1997-10-21 | $21.93 | $21.93 | 79,813 | — | — |
| 1997-10-20 | $22.12 | $22.12 | 119,144 | — | — |
| 1997-10-17 | $21.53 | $21.53 | 86,325 | — | — |
| 1997-10-16 | $21.53 | $21.53 | 132,425 | — | — |
| 1997-10-15 | $22.32 | $22.32 | 73,683 | — | — |
| 1997-10-14 | $22.22 | $22.22 | 170,990 | — | — |
| 1997-10-13 | $23.20 | $23.20 | 153,240 | — | — |
| 1997-10-10 | $22.91 | $22.91 | 320,399 | — | — |
| 1997-10-09 | $22.91 | $22.91 | 265,616 | — | — |
| 1997-10-08 | $22.71 | $22.71 | 108,545 | — | — |
| 1997-10-07 | $23.20 | $23.20 | 56,060 | — | — |
| 1997-10-06 | $23.49 | $23.49 | 111,865 | — | — |
| 1997-10-03 | $24.08 | $24.08 | 82,367 | — | — |
| 1997-10-02 | $24.77 | $24.77 | 176,737 | — | — |
| 1997-10-01 | $25.06 | $25.06 | 350,281 | — | — |
| 1997-09-30 | $24.08 | $24.08 | 184,527 | — | — |
| 1997-09-29 | $22.42 | $22.42 | 150,814 | — | — |
| 1997-09-26 | $22.46 | $22.46 | 125,274 | — | — |
| 1997-09-25 | $22.22 | $22.22 | 373,395 | — | — |
| 1997-09-24 | $23.10 | $23.10 | 75,471 | — | — |
| 1997-09-23 | $23.20 | $23.20 | 66,787 | — | — |
| 1997-09-22 | $23.39 | $23.39 | 52,357 | — | — |
| 1997-09-19 | $23.20 | $23.20 | 70,235 | — | — |
| 1997-09-18 | $23.05 | $23.05 | 89,901 | — | — |
| 1997-09-17 | $23.30 | $23.30 | 230,115 | — | — |
| 1997-09-16 | $24.32 | $24.32 | 325,380 | — | — |
| 1997-09-15 | $22.71 | $22.71 | 192,955 | — | — |
| 1997-09-12 | $24.28 | $24.28 | 338,150 | — | — |
| 1997-09-11 | $24.08 | $24.08 | 430,349 | — | — |
| 1997-09-10 | $23.44 | $23.44 | 156,305 | — | — |
| 1997-09-09 | $23.59 | $23.59 | 184,782 | — | — |
| 1997-09-08 | $23.35 | $23.35 | 227,689 | — | — |
| 1997-09-05 | $22.71 | $22.71 | 256,932 | — | — |
| 1997-09-04 | $21.83 | $21.83 | 370,330 | — | — |
| 1997-09-03 | $21.93 | $21.93 | 193,593 | — | — |
| 1997-09-02 | $22.66 | $22.66 | 281,323 | — | — |
| 1997-08-29 | $23.10 | $23.10 | 635,435 | — | — |
| 1997-08-28 | $20.85 | $20.85 | 155,283 | — | — |
| 1997-08-27 | $20.07 | $20.07 | 330,232 | — | — |
| 1997-08-26 | $19.65 | $19.65 | 131,403 | — | — |
| 1997-08-25 | $19.38 | $19.38 | 105,736 | — | — |
| 1997-08-22 | $19.28 | $19.28 | 117,739 | — | — |
| 1997-08-21 | $19.87 | $19.87 | 103,948 | — | — |
| 1997-08-20 | $19.92 | $19.92 | 188,485 | — | — |
| 1997-08-19 | $20.07 | $20.07 | 263,317 | — | — |
| 1997-08-18 | $19.77 | $19.77 | 97,307 | — | — |
| 1997-08-15 | $20.36 | $20.36 | 125,018 | — | — |
| 1997-08-14 | $20.75 | $20.75 | 104,203 | — | — |
| 1997-08-13 | $20.95 | $20.95 | 76,365 | — | — |
| 1997-08-12 | $21.58 | $21.58 | 126,551 | — | — |
| 1997-08-11 | $21.63 | $21.63 | 93,476 | — | — |
| 1997-08-08 | $21.63 | $21.63 | 543,364 | — | — |
| 1997-08-07 | $21.73 | $21.73 | 369,692 | — | — |
| 1997-08-06 | $21.68 | $21.68 | 261,913 | — | — |
| 1997-08-05 | $21.63 | $21.63 | 208,662 | — | — |
| 1997-08-04 | $21.09 | $21.09 | 466,488 | — | — |
| 1997-08-01 | $20.36 | $20.36 | 431,881 | — | — |
| 1997-07-31 | $20.16 | $20.16 | 408,640 | — | — |
| 1997-07-30 | $20.16 | $20.16 | 602,233 | — | — |
| 1997-07-29 | $20.36 | $20.36 | 3,929,201 | — | — |
| 1997-07-28 | $18.99 | $18.99 | 137,661 | — | — |
| 1997-07-25 | $19.19 | $19.19 | 200,234 | — | — |
| 1997-07-24 | $19.19 | $19.19 | 331,637 | — | — |
| 1997-07-23 | $16.93 | $16.93 | 286,814 | — | — |
| 1997-07-22 | $16.10 | $16.10 | 291,284 | — | — |
| 1997-07-21 | $16.15 | $16.15 | 78,663 | — | — |
| 1997-07-18 | $16.30 | $16.30 | 311,333 | — | — |
| 1997-07-17 | $16.05 | $16.05 | 676,172 | — | — |
| 1997-07-16 | $16.49 | $16.49 | 96,541 | — | — |
| 1997-07-15 | $16.84 | $16.84 | 219,389 | — | — |
| 1997-07-14 | $18.26 | $18.26 | 40,609 | — | — |
| 1997-07-11 | $18.60 | $18.60 | 103,565 | — | — |
| 1997-07-10 | $18.30 | $18.30 | 24,518 | — | — |
| 1997-07-09 | $18.11 | $18.11 | 127,061 | — | — |
| 1997-07-08 | $18.79 | $18.79 | 186,059 | — | — |
| 1997-07-07 | $18.21 | $18.21 | 186,314 | — | — |
| 1997-07-03 | $18.21 | $18.21 | 26,306 | — | — |
| 1997-07-02 | $18.35 | $18.35 | 102,288 | — | — |
| 1997-07-01 | $18.40 | $18.40 | 109,311 | — | — |
| 1997-06-30 | $19.58 | $19.58 | 333,297 | — | — |
| 1997-06-27 | $18.40 | $18.40 | 20,560 | — | — |
| 1997-06-26 | $18.45 | $18.45 | 146,855 | — | — |
| 1997-06-25 | $18.45 | $18.45 | 314,781 | — | — |
| 1997-06-24 | $18.40 | $18.40 | 93,476 | — | — |
| 1997-06-23 | $18.60 | $18.60 | 121,826 | — | — |
| 1997-06-20 | $18.70 | $18.70 | 111,227 | — | — |
| 1997-06-19 | $18.70 | $18.70 | 48,271 | — | — |
| 1997-06-18 | $18.21 | $18.21 | 277,620 | — | — |
| 1997-06-17 | $18.79 | $18.79 | 109,056 | — | — |
| 1997-06-16 | $18.70 | $18.70 | 91,306 | — | — |
| 1997-06-13 | $18.70 | $18.70 | 151,708 | — | — |
| 1997-06-12 | $18.40 | $18.40 | 193,593 | — | — |
| 1997-06-11 | $18.79 | $18.79 | 76,748 | — | — |
| 1997-06-10 | $18.60 | $18.60 | 139,704 | — | — |
| 1997-06-09 | $18.99 | $18.99 | 44,184 | — | — |
| 1997-06-06 | $19.53 | $19.53 | 148,004 | — | — |
| 1997-06-05 | $18.99 | $18.99 | 121,698 | — | — |
| 1997-06-04 | $18.89 | $18.89 | 146,727 | — | — |
| 1997-06-03 | $18.60 | $18.60 | 54,911 | — | — |
| 1997-06-02 | $18.50 | $18.50 | 151,835 | — | — |
| 1997-05-30 | $18.89 | $18.89 | 80,451 | — | — |
| 1997-05-29 | $18.21 | $18.21 | 88,879 | — | — |
| 1997-05-28 | $18.30 | $18.30 | 102,160 | — | — |
| 1997-05-27 | $18.11 | $18.11 | 235,096 | — | — |
| 1997-05-23 | $18.21 | $18.21 | 504,543 | — | — |
| 1997-05-22 | $17.23 | $17.23 | 154,006 | — | — |
| 1997-05-21 | $17.42 | $17.42 | 219,389 | — | — |
| 1997-05-20 | $16.84 | $16.84 | 62,828 | — | — |
| 1997-05-19 | $16.54 | $16.54 | 56,188 | — | — |
| 1997-05-16 | $16.64 | $16.64 | 190,273 | — | — |
| 1997-05-15 | $16.25 | $16.25 | 70,490 | — | — |
| 1997-05-14 | $16.64 | $16.64 | 147,749 | — | — |
| 1997-05-13 | $15.96 | $15.96 | 75,088 | — | — |
| 1997-05-12 | $16.15 | $16.15 | 362,668 | — | — |
| 1997-05-09 | $15.66 | $15.66 | 509,778 | — | — |
| 1997-05-08 | $16.84 | $16.84 | 333,042 | — | — |
| 1997-05-07 | $16.35 | $16.35 | 282,089 | — | — |
| 1997-05-06 | $16.64 | $16.64 | 479,130 | — | — |
| 1997-05-05 | $15.27 | $15.27 | 221,432 | — | — |
| 1997-05-02 | $15.27 | $15.27 | 66,659 | — | — |
| 1997-05-01 | $16.05 | $16.05 | 160,519 | — | — |
| 1997-04-30 | $15.61 | $15.61 | 56,954 | — | — |
| 1997-04-29 | $15.47 | $15.47 | 48,526 | — | — |
| 1997-04-28 | $14.93 | $14.93 | 14,941 | — | — |
| 1997-04-25 | $15.27 | $15.27 | 11,238 | — | — |
| 1997-04-24 | $15.17 | $15.17 | 27,966 | — | — |
| 1997-04-23 | $14.98 | $14.98 | 113,525 | — | — |
| 1997-04-22 | $14.49 | $14.49 | 187,464 | — | — |
| 1997-04-21 | $14.10 | $14.10 | 63,211 | — | — |
| 1997-04-18 | $14.49 | $14.49 | 135,490 | — | — |
| 1997-04-17 | $14.88 | $14.88 | 106,119 | — | — |
| 1997-04-16 | $14.49 | $14.49 | 10,471 | — | — |
| 1997-04-15 | $14.78 | $14.78 | 525,102 | — | — |
| 1997-04-14 | $14.49 | $14.49 | 284,005 | — | — |
| 1997-04-11 | $14.68 | $14.68 | 72,023 | — | — |
| 1997-04-10 | $15.07 | $15.07 | 104,203 | — | — |
| 1997-04-09 | $14.68 | $14.68 | 93,732 | — | — |
| 1997-04-08 | $14.58 | $14.58 | 144,046 | — | — |
| 1997-04-07 | $14.58 | $14.58 | 312,865 | — | — |
| 1997-04-04 | $13.90 | $13.90 | 165,116 | — | — |
| 1997-04-03 | $14.29 | $14.29 | 235,734 | — | — |
| 1997-04-02 | $13.51 | $13.51 | 392,422 | — | — |
| 1997-04-01 | $12.73 | $12.73 | 688,048 | — | — |
| 1997-03-31 | $14.19 | $14.19 | 57,848 | — | — |
| 1997-03-27 | $14.10 | $14.10 | 141,747 | — | — |
| 1997-03-26 | $14.19 | $14.19 | 61,424 | — | — |
| 1997-03-25 | $14.00 | $14.00 | 201,638 | — | — |
| 1997-03-24 | $14.10 | $14.10 | 203,043 | — | — |
| 1997-03-21 | $14.44 | $14.44 | 704,266 | — | — |
| 1997-03-20 | $12.63 | $12.63 | 784,206 | — | — |
| 1997-03-19 | $12.82 | $12.82 | 350,281 | — | — |
| 1997-03-18 | $13.21 | $13.21 | 337,511 | — | — |
| 1997-03-17 | $13.90 | $13.90 | 169,713 | — | — |
| 1997-03-14 | $15.17 | $15.17 | 804,127 | — | — |
| 1997-03-13 | $14.78 | $14.78 | 669,276 | — | — |
| 1997-03-12 | $14.44 | $14.44 | 606,830 | — | — |
| 1997-03-11 | $15.37 | $15.37 | 373,012 | — | — |
| 1997-03-10 | $15.47 | $15.47 | 288,602 | — | — |
| 1997-03-07 | $16.30 | $16.30 | 601,339 | — | — |
| 1997-03-06 | $16.79 | $16.79 | 256,038 | — | — |
| 1997-03-05 | $17.52 | $17.52 | 728,912 | — | — |
| 1997-03-04 | $15.61 | $15.61 | 592,783 | — | — |
| 1997-03-03 | $16.05 | $16.05 | 67,170 | — | — |
| 1997-02-28 | $16.93 | $16.93 | 86,836 | — | — |
| 1997-02-27 | $17.42 | $17.42 | 42,269 | — | — |
| 1997-02-26 | $18.21 | $18.21 | 59,636 | — | — |
| 1997-02-25 | $17.91 | $17.91 | 223,858 | — | — |
| 1997-02-24 | $17.91 | $17.91 | 57,848 | — | — |
| 1997-02-21 | $18.30 | $18.30 | 18,900 | — | — |
| 1997-02-20 | $17.91 | $17.91 | 69,724 | — | — |
| 1997-02-19 | $18.50 | $18.50 | 152,857 | — | — |
| 1997-02-18 | $18.40 | $18.40 | 76,492 | — | — |
| 1997-02-14 | $18.50 | $18.50 | 183,250 | — | — |
| 1997-02-13 | $18.30 | $18.30 | 117,739 | — | — |
| 1997-02-12 | $18.89 | $18.89 | 212,237 | — | — |
| 1997-02-11 | $18.89 | $18.89 | 190,528 | — | — |
| 1997-02-10 | $18.99 | $18.99 | 226,157 | — | — |
| 1997-02-07 | $19.38 | $19.38 | 1,370,732 | — | — |
| 1997-02-06 | $21.53 | $21.53 | 101,011 | — | — |
| 1997-02-05 | $21.44 | $21.44 | 56,443 | — | — |
| 1997-02-04 | $21.63 | $21.63 | 143,152 | — | — |
| 1997-02-03 | $21.53 | $21.53 | 178,142 | — | — |
| 1997-01-31 | $21.14 | $21.14 | 130,637 | — | — |
| 1997-01-30 | $21.24 | $21.24 | 375,310 | — | — |
| 1997-01-29 | $21.24 | $21.24 | 330,105 | — | — |
| 1997-01-28 | $20.56 | $20.56 | 207,768 | — | — |
| 1997-01-27 | $20.07 | $20.07 | 40,736 | — | — |
| 1997-01-24 | $20.36 | $20.36 | 280,302 | — | — |
| 1997-01-23 | $21.53 | $21.53 | 384,122 | — | — |
| 1997-01-22 | $22.51 | $22.51 | 763,135 | — | — |
| 1997-01-21 | $20.16 | $20.16 | 449,121 | — | — |
| 1997-01-20 | $18.70 | $18.70 | 133,063 | — | — |
| 1997-01-17 | $18.21 | $18.21 | 42,907 | — | — |
| 1997-01-16 | $17.82 | $17.82 | 26,179 | — | — |
| 1997-01-15 | $17.91 | $17.91 | 123,614 | — | — |
| 1997-01-14 | $17.82 | $17.82 | 99,861 | — | — |
| 1997-01-13 | $17.52 | $17.52 | 107,779 | — | — |
| 1997-01-10 | $17.42 | $17.42 | 239,310 | — | — |
| 1997-01-09 | $16.35 | $16.35 | 334,702 | — | — |
| 1997-01-08 | $15.86 | $15.86 | 29,116 | — | — |
| 1997-01-07 | $15.96 | $15.96 | 25,923 | — | — |
| 1997-01-06 | $16.25 | $16.25 | 71,129 | — | — |
| 1997-01-03 | $15.96 | $15.96 | 164,350 | — | — |
| 1997-01-02 | $16.05 | $16.05 | 73,555 | — | — |