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
- 1973-05-03 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 | $20.72 | $37.67 | 28,800 | — | — |
| 1997-12-30 | $20.47 | $37.22 | 20,000 | — | — |
| 1997-12-29 | $20.56 | $37.39 | 26,200 | — | — |
| 1997-12-26 | $20.81 | $37.84 | 5,800 | — | — |
| 1997-12-24 | $20.69 | $37.62 | 3,200 | — | — |
| 1997-12-23 | $20.84 | $37.90 | 16,600 | — | — |
| 1997-12-22 | $20.50 | $37.28 | 34,200 | — | — |
| 1997-12-19 | $20.13 | $36.59 | 32,200 | — | — |
| 1997-12-18 | $20.84 | $37.90 | 70,800 | — | — |
| 1997-12-17 | $20.88 | $37.96 | 14,200 | — | — |
| 1997-12-16 | $20.97 | $38.13 | 17,400 | — | — |
| 1997-12-15 | $20.97 | $38.13 | 21,800 | — | — |
| 1997-12-12 | $20.94 | $38.07 | 17,400 | — | — |
| 1997-12-11 | $20.75 | $37.73 | 16,800 | — | — |
| 1997-12-10 | $20.97 | $38.13 | 37,000 | — | — |
| 1997-12-09 | $20.88 | $37.96 | 42,600 | — | — |
| 1997-12-08 | $20.88 | $37.96 | 30,200 | — | — |
| 1997-12-05 | $20.84 | $37.90 | 65,400 | — | — |
| 1997-12-04 | $20.28 | $36.88 | 98,600 | — | — |
| 1997-12-03 | $20.28 | $36.88 | 38,800 | — | — |
| 1997-12-02 | $20.16 | $36.65 | 41,000 | — | — |
| 1997-12-01 | $19.81 | $36.03 | 62,800 | — | — |
| 1997-11-28 | $19.56 | $35.57 | 20,800 | — | — |
| 1997-11-26 | $19.66 | $35.74 | 27,400 | — | — |
| 1997-11-25 | $19.88 | $36.14 | 43,600 | — | — |
| 1997-11-24 | $19.75 | $35.91 | 60,600 | — | — |
| 1997-11-21 | $20.47 | $37.22 | 56,600 | — | — |
| 1997-11-20 | $20.50 | $37.28 | 56,400 | — | — |
| 1997-11-19 | $20.28 | $36.88 | 38,800 | — | — |
| 1997-11-18 | $20.28 | $36.40 | 43,600 | — | — |
| 1997-11-17 | $19.97 | $35.83 | 38,400 | — | — |
| 1997-11-14 | $20.22 | $36.28 | 21,000 | — | — |
| 1997-11-13 | $20.16 | $36.17 | 30,600 | — | — |
| 1997-11-12 | $20.06 | $36.00 | 17,200 | — | — |
| 1997-11-11 | $20.34 | $36.51 | 51,200 | — | — |
| 1997-11-10 | $20.31 | $36.45 | 60,400 | — | — |
| 1997-11-07 | $20.78 | $37.29 | 33,200 | — | — |
| 1997-11-06 | $20.88 | $37.46 | 45,800 | — | — |
| 1997-11-05 | $20.69 | $37.12 | 20,600 | — | — |
| 1997-11-04 | $20.88 | $37.46 | 42,200 | — | — |
| 1997-11-03 | $20.97 | $37.63 | 56,200 | — | — |
| 1997-10-31 | $20.19 | $36.23 | 34,800 | — | — |
| 1997-10-30 | $20.50 | $36.79 | 78,000 | — | — |
| 1997-10-29 | $20.81 | $37.35 | 61,200 | — | — |
| 1997-10-28 | $21.25 | $38.13 | 155,000 | — | — |
| 1997-10-27 | $19.50 | $34.99 | 117,200 | — | — |
| 1997-10-24 | $21.16 | $37.97 | 56,800 | — | — |
| 1997-10-23 | $21.09 | $37.85 | 108,200 | — | — |
| 1997-10-22 | $21.50 | $38.58 | 120,800 | — | — |
| 1997-10-21 | $21.50 | $38.58 | 115,800 | — | — |
| 1997-10-20 | $21.25 | $38.13 | 79,800 | — | — |
| 1997-10-17 | $20.50 | $36.79 | 67,200 | — | — |
| 1997-10-16 | $20.25 | $36.34 | 61,600 | — | — |
| 1997-10-15 | $20.06 | $36.00 | 42,600 | — | — |
| 1997-10-14 | $20.22 | $36.28 | 65,600 | — | — |
| 1997-10-13 | $20.09 | $36.06 | 72,000 | — | — |
| 1997-10-10 | $19.97 | $35.83 | 88,400 | — | — |
| 1997-10-09 | $19.88 | $35.67 | 62,600 | — | — |
| 1997-10-08 | $19.56 | $35.11 | 50,600 | — | — |
| 1997-10-07 | $19.41 | $34.83 | 42,000 | — | — |
| 1997-10-06 | $19.50 | $34.99 | 51,600 | — | — |
| 1997-10-03 | $19.16 | $34.38 | 34,200 | — | — |
| 1997-10-02 | $19.41 | $34.83 | 48,000 | — | — |
| 1997-10-01 | $19.03 | $34.15 | 77,600 | — | — |
| 1997-09-30 | $19.25 | $34.55 | 19,000 | — | — |
| 1997-09-29 | $19.16 | $34.38 | 34,600 | — | — |
| 1997-09-26 | $19.50 | $34.99 | 42,200 | — | — |
| 1997-09-25 | $19.22 | $34.49 | 41,200 | — | — |
| 1997-09-24 | $19.22 | $34.49 | 25,200 | — | — |
| 1997-09-23 | $19.34 | $34.71 | 35,000 | — | — |
| 1997-09-22 | $19.50 | $34.99 | 67,800 | — | — |
| 1997-09-19 | $19.59 | $35.16 | 44,400 | — | — |
| 1997-09-18 | $19.44 | $34.88 | 33,000 | — | — |
| 1997-09-17 | $19.50 | $34.99 | 25,000 | — | — |
| 1997-09-16 | $19.66 | $35.27 | 37,800 | — | — |
| 1997-09-15 | $19.47 | $34.94 | 34,200 | — | — |
| 1997-09-12 | $19.63 | $35.22 | 24,000 | — | — |
| 1997-09-11 | $19.53 | $35.05 | 56,200 | — | — |
| 1997-09-10 | $19.56 | $35.11 | 88,600 | — | — |
| 1997-09-09 | $19.09 | $34.26 | 26,600 | — | — |
| 1997-09-08 | $18.84 | $33.82 | 18,800 | — | — |
| 1997-09-05 | $18.94 | $33.98 | 22,400 | — | — |
| 1997-09-04 | $18.88 | $33.87 | 45,000 | — | — |
| 1997-09-03 | $19.19 | $34.43 | 52,800 | — | — |
| 1997-09-02 | $19.16 | $34.38 | 35,600 | — | — |
| 1997-08-29 | $18.81 | $33.76 | 21,800 | — | — |
| 1997-08-28 | $18.72 | $33.59 | 38,000 | — | — |
| 1997-08-27 | $18.81 | $33.76 | 129,800 | — | — |
| 1997-08-26 | $18.88 | $33.87 | 92,400 | — | — |
| 1997-08-25 | $18.63 | $33.42 | 42,800 | — | — |
| 1997-08-22 | $18.66 | $33.48 | 65,000 | — | — |
| 1997-08-21 | $18.53 | $33.26 | 71,600 | — | — |
| 1997-08-20 | $18.25 | $32.75 | 21,800 | — | — |
| 1997-08-19 | $18.28 | $32.34 | 64,800 | — | — |
| 1997-08-18 | $18.06 | $31.95 | 31,600 | — | — |
| 1997-08-15 | $18.38 | $32.51 | 47,400 | — | — |
| 1997-08-14 | $18.38 | $32.51 | 40,600 | — | — |
| 1997-08-13 | $18.44 | $32.62 | 77,200 | — | — |
| 1997-08-12 | $18.47 | $32.67 | 56,200 | — | — |
| 1997-08-11 | $18.34 | $32.45 | 33,400 | — | — |
| 1997-08-08 | $18.41 | $32.56 | 38,600 | — | — |
| 1997-08-07 | $18.38 | $32.51 | 22,200 | — | — |
| 1997-08-06 | $18.75 | $33.17 | 77,000 | — | — |
| 1997-08-05 | $18.19 | $32.17 | 44,400 | — | — |
| 1997-08-04 | $18.03 | $31.90 | 24,200 | — | — |
| 1997-08-01 | $18.25 | $32.28 | 42,200 | — | — |
| 1997-07-31 | $18.63 | $32.95 | 56,000 | — | — |
| 1997-07-30 | $18.44 | $32.62 | 53,000 | — | — |
| 1997-07-29 | $18.44 | $32.62 | 71,000 | — | — |
| 1997-07-28 | $18.47 | $32.67 | 43,200 | — | — |
| 1997-07-25 | $18.50 | $32.73 | 30,800 | — | — |
| 1997-07-24 | $18.41 | $32.56 | 46,400 | — | — |
| 1997-07-23 | $18.69 | $33.06 | 72,400 | — | — |
| 1997-07-22 | $18.22 | $32.23 | 54,200 | — | — |
| 1997-07-21 | $18.31 | $32.40 | 38,400 | — | — |
| 1997-07-18 | $18.44 | $32.62 | 30,200 | — | — |
| 1997-07-17 | $18.69 | $33.06 | 38,400 | — | — |
| 1997-07-16 | $18.78 | $33.22 | 67,400 | — | — |
| 1997-07-15 | $18.63 | $32.95 | 66,000 | — | — |
| 1997-07-14 | $18.38 | $32.51 | 74,800 | — | — |
| 1997-07-11 | $18.19 | $32.17 | 47,000 | — | — |
| 1997-07-10 | $18.25 | $32.28 | 82,800 | — | — |
| 1997-07-09 | $18.25 | $32.28 | 86,400 | — | — |
| 1997-07-08 | $18.38 | $32.51 | 45,600 | — | — |
| 1997-07-07 | $18.50 | $32.73 | 14,600 | — | — |
| 1997-07-03 | $18.69 | $33.06 | 10,000 | — | — |
| 1997-07-02 | $18.53 | $32.78 | 14,600 | — | — |
| 1997-07-01 | $18.69 | $33.06 | 43,600 | — | — |
| 1997-06-30 | $18.72 | $33.11 | 51,000 | — | — |
| 1997-06-27 | $18.50 | $32.73 | 27,200 | — | — |
| 1997-06-26 | $18.44 | $32.62 | 18,400 | — | — |
| 1997-06-25 | $18.50 | $32.73 | 45,800 | — | — |
| 1997-06-24 | $18.63 | $32.95 | 30,800 | — | — |
| 1997-06-23 | $18.69 | $33.06 | 50,400 | — | — |
| 1997-06-20 | $18.50 | $32.73 | 81,600 | — | — |
| 1997-06-19 | $18.56 | $32.84 | 48,800 | — | — |
| 1997-06-18 | $18.44 | $32.62 | 25,200 | — | — |
| 1997-06-17 | $18.19 | $32.17 | 40,800 | — | — |
| 1997-06-16 | $18.38 | $32.51 | 55,200 | — | — |
| 1997-06-13 | $18.44 | $32.62 | 15,600 | — | — |
| 1997-06-12 | $18.38 | $32.51 | 37,800 | — | — |
| 1997-06-11 | $18.50 | $32.73 | 27,800 | — | — |
| 1997-06-10 | $18.38 | $32.51 | 30,200 | — | — |
| 1997-06-09 | $18.44 | $32.62 | 20,000 | — | — |
| 1997-06-06 | $18.38 | $32.51 | 30,800 | — | — |
| 1997-06-05 | $18.63 | $32.95 | 21,800 | — | — |
| 1997-06-04 | $18.56 | $32.84 | 54,800 | — | — |
| 1997-06-03 | $18.25 | $32.28 | 33,200 | — | — |
| 1997-06-02 | $18.25 | $32.28 | 20,600 | — | — |
| 1997-05-30 | $18.25 | $32.28 | 34,600 | — | — |
| 1997-05-29 | $18.31 | $32.40 | 26,600 | — | — |
| 1997-05-28 | $18.50 | $32.27 | 126,800 | — | — |
| 1997-05-27 | $18.50 | $32.27 | 126,800 | — | — |
| 1997-05-23 | $18.44 | $32.16 | 55,600 | — | — |
| 1997-05-22 | $17.88 | $31.18 | 34,000 | — | — |
| 1997-05-21 | $18.00 | $31.40 | 36,200 | — | — |
| 1997-05-20 | $18.00 | $31.40 | 45,200 | — | — |
| 1997-05-19 | $18.06 | $31.50 | 50,800 | — | — |
| 1997-05-16 | $17.81 | $31.07 | 32,800 | — | — |
| 1997-05-15 | $17.94 | $31.29 | 46,000 | — | — |
| 1997-05-14 | $17.94 | $31.29 | 42,200 | — | — |
| 1997-05-13 | $17.94 | $31.29 | 46,800 | — | — |
| 1997-05-12 | $17.75 | $30.96 | 35,800 | — | — |
| 1997-05-09 | $17.56 | $30.63 | 36,400 | — | — |
| 1997-05-08 | $17.44 | $30.41 | 28,600 | — | — |
| 1997-05-07 | $17.25 | $30.09 | 48,200 | — | — |
| 1997-05-06 | $17.19 | $29.98 | 38,200 | — | — |
| 1997-05-05 | $17.31 | $30.20 | 62,400 | — | — |
| 1997-05-02 | $16.88 | $29.43 | 77,400 | — | — |
| 1997-05-01 | $16.63 | $29.00 | 36,200 | — | — |
| 1997-04-30 | $16.88 | $29.43 | 74,000 | — | — |
| 1997-04-29 | $16.63 | $29.00 | 61,800 | — | — |
| 1997-04-28 | $16.25 | $28.34 | 86,200 | — | — |
| 1997-04-25 | $15.94 | $27.80 | 30,400 | — | — |
| 1997-04-24 | $15.88 | $27.69 | 86,800 | — | — |
| 1997-04-23 | $15.75 | $27.47 | 122,800 | — | — |
| 1997-04-22 | $16.31 | $28.45 | 145,600 | — | — |
| 1997-04-21 | $16.19 | $28.23 | 197,400 | — | — |
| 1997-04-18 | $17.38 | $30.30 | 49,400 | — | — |
| 1997-04-17 | $17.69 | $30.85 | 42,000 | — | — |
| 1997-04-16 | $17.88 | $31.18 | 37,000 | — | — |
| 1997-04-15 | $18.00 | $31.40 | 31,600 | — | — |
| 1997-04-14 | $17.81 | $31.07 | 53,800 | — | — |
| 1997-04-11 | $17.88 | $31.18 | 32,000 | — | — |
| 1997-04-10 | $18.13 | $31.61 | 56,000 | — | — |
| 1997-04-09 | $18.06 | $31.50 | 47,200 | — | — |
| 1997-04-08 | $18.13 | $31.61 | 23,600 | — | — |
| 1997-04-07 | $18.19 | $31.72 | 66,200 | — | — |
| 1997-04-04 | $18.06 | $31.50 | 20,400 | — | — |
| 1997-04-03 | $18.06 | $31.50 | 65,000 | — | — |
| 1997-04-02 | $18.13 | $31.61 | 45,000 | — | — |
| 1997-04-01 | $18.13 | $31.61 | 49,400 | — | — |
| 1997-03-31 | $18.06 | $31.50 | 65,400 | — | — |
| 1997-03-27 | $18.06 | $31.50 | 21,800 | — | — |
| 1997-03-26 | $18.06 | $31.50 | 40,600 | — | — |
| 1997-03-25 | $18.13 | $31.61 | 41,800 | — | — |
| 1997-03-24 | $18.13 | $31.61 | 17,000 | — | — |
| 1997-03-21 | $18.06 | $31.50 | 33,800 | — | — |
| 1997-03-20 | $18.13 | $31.61 | 37,200 | — | — |
| 1997-03-19 | $18.19 | $31.72 | 35,400 | — | — |
| 1997-03-18 | $18.13 | $31.61 | 30,800 | — | — |
| 1997-03-17 | $18.19 | $31.72 | 41,000 | — | — |
| 1997-03-14 | $18.31 | $31.94 | 55,800 | — | — |
| 1997-03-13 | $18.13 | $31.61 | 44,600 | — | — |
| 1997-03-12 | $18.19 | $31.72 | 38,600 | — | — |
| 1997-03-11 | $18.38 | $32.05 | 59,000 | — | — |
| 1997-03-10 | $18.38 | $32.05 | 37,000 | — | — |
| 1997-03-07 | $18.31 | $31.94 | 13,400 | — | — |
| 1997-03-06 | $18.19 | $31.72 | 60,600 | — | — |
| 1997-03-05 | $18.31 | $31.94 | 52,800 | — | — |
| 1997-03-04 | $18.19 | $31.72 | 21,200 | — | — |
| 1997-03-03 | $18.31 | $31.94 | 48,400 | — | — |
| 1997-02-28 | $18.44 | $32.16 | 21,400 | — | — |
| 1997-02-27 | $18.38 | $32.05 | 83,400 | — | — |
| 1997-02-26 | $18.63 | $32.49 | 55,600 | — | — |
| 1997-02-25 | $18.75 | $32.70 | 103,400 | — | — |
| 1997-02-24 | $18.50 | $32.27 | 60,800 | — | — |
| 1997-02-21 | $18.25 | $31.83 | 32,800 | — | — |
| 1997-02-20 | $18.13 | $31.61 | 35,200 | — | — |
| 1997-02-19 | $18.38 | $32.05 | 49,600 | — | — |
| 1997-02-18 | $18.50 | $31.81 | 58,800 | — | — |
| 1997-02-14 | $18.38 | $31.60 | 51,400 | — | — |
| 1997-02-13 | $18.44 | $31.71 | 66,200 | — | — |
| 1997-02-12 | $18.38 | $31.60 | 24,200 | — | — |
| 1997-02-11 | $18.50 | $31.81 | 58,600 | — | — |
| 1997-02-10 | $18.38 | $31.60 | 64,400 | — | — |
| 1997-02-07 | $18.19 | $31.28 | 28,800 | — | — |
| 1997-02-06 | $17.94 | $30.85 | 61,400 | — | — |
| 1997-02-05 | $17.75 | $30.52 | 67,400 | — | — |
| 1997-02-04 | $17.75 | $30.52 | 44,000 | — | — |
| 1997-02-03 | $17.88 | $30.74 | 43,400 | — | — |
| 1997-01-31 | $17.81 | $30.63 | 62,400 | — | — |
| 1997-01-30 | $17.81 | $30.63 | 22,800 | — | — |
| 1997-01-29 | $17.94 | $30.85 | 35,400 | — | — |
| 1997-01-28 | $17.94 | $30.85 | 33,200 | — | — |
| 1997-01-27 | $17.75 | $30.52 | 24,000 | — | — |
| 1997-01-24 | $17.94 | $30.85 | 38,600 | — | — |
| 1997-01-23 | $17.94 | $30.85 | 56,400 | — | — |
| 1997-01-22 | $18.19 | $31.28 | 37,400 | — | — |
| 1997-01-21 | $18.31 | $31.49 | 32,600 | — | — |
| 1997-01-20 | $18.25 | $31.38 | 40,600 | — | — |
| 1997-01-17 | $18.44 | $31.71 | 19,000 | — | — |
| 1997-01-16 | $18.44 | $31.71 | 40,600 | — | — |
| 1997-01-15 | $18.50 | $31.81 | 44,600 | — | — |
| 1997-01-14 | $18.75 | $32.24 | 43,000 | — | — |
| 1997-01-13 | $18.63 | $32.03 | 30,800 | — | — |
| 1997-01-10 | $18.56 | $31.92 | 36,400 | — | — |
| 1997-01-09 | $18.44 | $31.71 | 25,800 | — | — |
| 1997-01-08 | $18.38 | $31.60 | 25,800 | — | — |
| 1997-01-07 | $18.56 | $31.92 | 32,200 | — | — |
| 1997-01-06 | $18.50 | $31.81 | 31,000 | — | — |
| 1997-01-03 | $18.31 | $31.49 | 34,200 | — | — |
| 1997-01-02 | $18.44 | $31.71 | 45,800 | — | — |