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
- 1973-02-21 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 | $21.38 | $29.16 | 137,000 | — | — |
| 1997-12-30 | $21.41 | $29.20 | 243,800 | — | — |
| 1997-12-29 | $20.16 | $27.49 | 385,800 | — | — |
| 1997-12-26 | $20.06 | $27.37 | 17,800 | — | — |
| 1997-12-24 | $20.06 | $27.37 | 77,200 | — | — |
| 1997-12-23 | $20.19 | $27.54 | 169,000 | — | — |
| 1997-12-22 | $20.88 | $28.47 | 105,200 | — | — |
| 1997-12-19 | $21.25 | $28.98 | 78,800 | — | — |
| 1997-12-18 | $21.69 | $29.58 | 29,600 | — | — |
| 1997-12-17 | $21.81 | $29.75 | 62,800 | — | — |
| 1997-12-16 | $22.25 | $30.35 | 42,000 | — | — |
| 1997-12-15 | $22.06 | $30.09 | 78,200 | — | — |
| 1997-12-12 | $22.41 | $30.56 | 51,800 | — | — |
| 1997-12-11 | $21.81 | $29.75 | 40,200 | — | — |
| 1997-12-10 | $22.31 | $30.43 | 7,200 | — | — |
| 1997-12-09 | $22.28 | $30.39 | 79,800 | — | — |
| 1997-12-08 | $22.41 | $30.56 | 38,000 | — | — |
| 1997-12-05 | $22.31 | $30.43 | 73,800 | — | — |
| 1997-12-04 | $21.72 | $29.62 | 61,800 | — | — |
| 1997-12-03 | $21.66 | $29.54 | 37,000 | — | — |
| 1997-12-02 | $21.72 | $29.62 | 16,600 | — | — |
| 1997-12-01 | $21.56 | $29.41 | 60,600 | — | — |
| 1997-11-28 | $21.25 | $28.98 | 28,600 | — | — |
| 1997-11-26 | $20.81 | $28.39 | 47,400 | — | — |
| 1997-11-25 | $20.91 | $28.52 | 86,800 | — | — |
| 1997-11-24 | $20.16 | $27.49 | 106,600 | — | — |
| 1997-11-21 | $21.50 | $29.33 | 31,200 | — | — |
| 1997-11-20 | $21.38 | $29.16 | 82,800 | — | — |
| 1997-11-19 | $21.53 | $29.37 | 20,400 | — | — |
| 1997-11-18 | $21.22 | $28.94 | 105,000 | — | — |
| 1997-11-17 | $21.59 | $29.45 | 86,800 | — | — |
| 1997-11-14 | $20.97 | $28.60 | 51,000 | — | — |
| 1997-11-13 | $20.97 | $28.60 | 53,400 | — | — |
| 1997-11-12 | $21.50 | $29.23 | 30,000 | — | — |
| 1997-11-11 | $22.06 | $30.00 | 50,200 | — | — |
| 1997-11-10 | $22.28 | $30.29 | 39,200 | — | — |
| 1997-11-07 | $22.19 | $30.17 | 171,600 | — | — |
| 1997-11-06 | $22.38 | $30.42 | 140,000 | — | — |
| 1997-11-05 | $22.72 | $30.89 | 79,800 | — | — |
| 1997-11-04 | $21.38 | $29.06 | 159,400 | — | — |
| 1997-11-03 | $20.94 | $28.47 | 189,400 | — | — |
| 1997-10-31 | $21.63 | $29.40 | 132,800 | — | — |
| 1997-10-30 | $21.47 | $29.19 | 60,800 | — | — |
| 1997-10-29 | $22.34 | $30.38 | 119,200 | — | — |
| 1997-10-28 | $21.81 | $29.66 | 220,400 | — | — |
| 1997-10-27 | $21.25 | $28.89 | 53,000 | — | — |
| 1997-10-24 | $22.41 | $30.46 | 87,600 | — | — |
| 1997-10-23 | $21.97 | $29.87 | 125,000 | — | — |
| 1997-10-22 | $22.53 | $30.63 | 100,200 | — | — |
| 1997-10-21 | $22.44 | $30.51 | 60,800 | — | — |
| 1997-10-20 | $22.44 | $30.51 | 97,600 | — | — |
| 1997-10-17 | $22.38 | $30.42 | 97,600 | — | — |
| 1997-10-16 | $22.88 | $31.10 | 73,800 | — | — |
| 1997-10-15 | $23.19 | $31.52 | 85,600 | — | — |
| 1997-10-14 | $23.81 | $32.37 | 130,600 | — | — |
| 1997-10-13 | $23.38 | $31.78 | 167,800 | — | — |
| 1997-10-10 | $23.00 | $31.27 | 68,200 | — | — |
| 1997-10-09 | $22.56 | $30.68 | 79,800 | — | — |
| 1997-10-08 | $22.47 | $30.55 | 181,800 | — | — |
| 1997-10-07 | $22.56 | $30.68 | 84,200 | — | — |
| 1997-10-06 | $22.75 | $30.93 | 173,400 | — | — |
| 1997-10-03 | $22.34 | $30.38 | 96,600 | — | — |
| 1997-10-02 | $22.38 | $30.42 | 38,600 | — | — |
| 1997-10-01 | $22.66 | $30.80 | 89,200 | — | — |
| 1997-09-30 | $22.22 | $30.21 | 65,400 | — | — |
| 1997-09-29 | $22.56 | $30.68 | 45,000 | — | — |
| 1997-09-26 | $22.34 | $30.38 | 99,200 | — | — |
| 1997-09-25 | $22.44 | $30.51 | 55,000 | — | — |
| 1997-09-24 | $22.84 | $31.06 | 47,200 | — | — |
| 1997-09-23 | $23.03 | $31.31 | 61,200 | — | — |
| 1997-09-22 | $23.44 | $31.86 | 64,000 | — | — |
| 1997-09-19 | $23.03 | $31.31 | 126,000 | — | — |
| 1997-09-18 | $22.78 | $30.97 | 105,000 | — | — |
| 1997-09-17 | $22.84 | $31.06 | 119,400 | — | — |
| 1997-09-16 | $22.72 | $30.89 | 67,000 | — | — |
| 1997-09-15 | $21.72 | $29.53 | 66,200 | — | — |
| 1997-09-12 | $22.25 | $30.25 | 54,000 | — | — |
| 1997-09-11 | $21.44 | $29.15 | 28,800 | — | — |
| 1997-09-10 | $21.72 | $29.53 | 28,600 | — | — |
| 1997-09-09 | $21.84 | $29.70 | 40,800 | — | — |
| 1997-09-08 | $21.59 | $29.36 | 76,600 | — | — |
| 1997-09-05 | $21.34 | $29.02 | 115,200 | — | — |
| 1997-09-04 | $21.88 | $29.74 | 44,200 | — | — |
| 1997-09-03 | $22.00 | $29.91 | 136,800 | — | — |
| 1997-09-02 | $21.66 | $29.44 | 62,000 | — | — |
| 1997-08-29 | $21.09 | $28.68 | 42,200 | — | — |
| 1997-08-28 | $21.34 | $29.02 | 231,800 | — | — |
| 1997-08-27 | $20.88 | $28.38 | 43,600 | — | — |
| 1997-08-26 | $21.28 | $28.93 | 176,800 | — | — |
| 1997-08-25 | $21.25 | $28.89 | 48,400 | — | — |
| 1997-08-22 | $21.34 | $29.02 | 126,000 | — | — |
| 1997-08-21 | $21.38 | $29.06 | 133,200 | — | — |
| 1997-08-20 | $21.25 | $28.89 | 73,600 | — | — |
| 1997-08-19 | $21.28 | $28.93 | 81,400 | — | — |
| 1997-08-18 | $21.22 | $28.85 | 259,000 | — | — |
| 1997-08-15 | $21.28 | $28.93 | 104,400 | — | — |
| 1997-08-14 | $21.41 | $29.10 | 40,800 | — | — |
| 1997-08-13 | $21.31 | $28.88 | 131,800 | — | — |
| 1997-08-12 | $21.03 | $28.50 | 166,400 | — | — |
| 1997-08-11 | $21.63 | $29.30 | 203,200 | — | — |
| 1997-08-08 | $21.50 | $29.13 | 131,800 | — | — |
| 1997-08-07 | $20.84 | $28.25 | 72,600 | — | — |
| 1997-08-06 | $21.13 | $28.63 | 52,600 | — | — |
| 1997-08-05 | $21.16 | $28.67 | 108,000 | — | — |
| 1997-08-04 | $21.34 | $28.92 | 63,800 | — | — |
| 1997-08-01 | $20.75 | $28.12 | 59,800 | — | — |
| 1997-07-31 | $20.75 | $28.12 | 89,000 | — | — |
| 1997-07-30 | $21.06 | $28.54 | 227,200 | — | — |
| 1997-07-29 | $20.88 | $28.29 | 104,000 | — | — |
| 1997-07-28 | $20.88 | $28.29 | 175,200 | — | — |
| 1997-07-25 | $21.03 | $28.50 | 158,400 | — | — |
| 1997-07-24 | $20.53 | $27.82 | 339,600 | — | — |
| 1997-07-23 | $20.13 | $27.27 | 220,000 | — | — |
| 1997-07-22 | $19.75 | $26.76 | 373,000 | — | — |
| 1997-07-21 | $19.09 | $25.87 | 487,800 | — | — |
| 1997-07-18 | $18.69 | $25.32 | 150,200 | — | — |
| 1997-07-17 | $18.72 | $25.37 | 817,400 | — | — |
| 1997-07-16 | $17.75 | $24.05 | 64,800 | — | — |
| 1997-07-15 | $17.53 | $23.76 | 30,400 | — | — |
| 1997-07-14 | $17.69 | $23.97 | 36,800 | — | — |
| 1997-07-11 | $17.88 | $24.22 | 34,800 | — | — |
| 1997-07-10 | $17.56 | $23.80 | 75,600 | — | — |
| 1997-07-09 | $17.66 | $23.93 | 48,200 | — | — |
| 1997-07-08 | $17.63 | $23.88 | 56,800 | — | — |
| 1997-07-07 | $17.50 | $23.71 | 151,800 | — | — |
| 1997-07-03 | $17.53 | $23.76 | 41,800 | — | — |
| 1997-07-02 | $17.72 | $24.01 | 142,000 | — | — |
| 1997-07-01 | $17.81 | $24.14 | 114,800 | — | — |
| 1997-06-30 | $17.44 | $23.63 | 120,400 | — | — |
| 1997-06-27 | $17.69 | $23.97 | 90,200 | — | — |
| 1997-06-26 | $17.81 | $24.14 | 23,800 | — | — |
| 1997-06-25 | $18.34 | $24.86 | 67,400 | — | — |
| 1997-06-24 | $18.31 | $24.82 | 38,000 | — | — |
| 1997-06-23 | $18.06 | $24.48 | 47,400 | — | — |
| 1997-06-20 | $18.50 | $25.07 | 271,200 | — | — |
| 1997-06-19 | $18.19 | $24.65 | 227,000 | — | — |
| 1997-06-18 | $16.81 | $22.78 | 95,000 | — | — |
| 1997-06-17 | $16.75 | $22.70 | 44,400 | — | — |
| 1997-06-16 | $16.88 | $22.87 | 169,800 | — | — |
| 1997-06-13 | $16.94 | $22.95 | 41,000 | — | — |
| 1997-06-12 | $17.00 | $23.04 | 100,200 | — | — |
| 1997-06-11 | $17.13 | $23.21 | 147,400 | — | — |
| 1997-06-10 | $16.69 | $22.61 | 116,800 | — | — |
| 1997-06-09 | $15.69 | $21.26 | 203,600 | — | — |
| 1997-06-06 | $15.25 | $20.67 | 195,800 | — | — |
| 1997-06-05 | $15.31 | $20.75 | 194,200 | — | — |
| 1997-06-04 | $15.25 | $20.67 | 158,000 | — | — |
| 1997-06-03 | $15.19 | $20.58 | 163,400 | — | — |
| 1997-06-02 | $15.25 | $20.67 | 64,800 | — | — |
| 1997-05-30 | $15.25 | $20.67 | 84,400 | — | — |
| 1997-05-29 | $15.25 | $20.67 | 109,000 | — | — |
| 1997-05-28 | $15.31 | $20.75 | 144,000 | — | — |
| 1997-05-27 | $15.38 | $20.83 | 99,000 | — | — |
| 1997-05-23 | $15.25 | $20.67 | 18,000 | — | — |
| 1997-05-22 | $15.19 | $20.58 | 134,800 | — | — |
| 1997-05-21 | $15.25 | $20.67 | 184,000 | — | — |
| 1997-05-20 | $15.31 | $20.75 | 158,200 | — | — |
| 1997-05-19 | $15.19 | $20.58 | 97,200 | — | — |
| 1997-05-16 | $15.19 | $20.58 | 80,600 | — | — |
| 1997-05-15 | $15.06 | $20.41 | 99,600 | — | — |
| 1997-05-14 | $15.00 | $20.24 | 70,600 | — | — |
| 1997-05-13 | $14.75 | $19.91 | 77,600 | — | — |
| 1997-05-12 | $14.88 | $20.08 | 37,200 | — | — |
| 1997-05-09 | $14.81 | $19.99 | 47,000 | — | — |
| 1997-05-08 | $14.69 | $19.82 | 39,200 | — | — |
| 1997-05-07 | $14.88 | $20.08 | 44,600 | — | — |
| 1997-05-06 | $14.69 | $19.82 | 55,600 | — | — |
| 1997-05-05 | $15.06 | $20.33 | 80,800 | — | — |
| 1997-05-02 | $14.88 | $20.08 | 131,000 | — | — |
| 1997-05-01 | $14.38 | $19.40 | 238,400 | — | — |
| 1997-04-30 | $14.06 | $18.98 | 89,600 | — | — |
| 1997-04-29 | $14.00 | $18.89 | 245,400 | — | — |
| 1997-04-28 | $13.94 | $18.81 | 126,200 | — | — |
| 1997-04-25 | $13.56 | $18.30 | 53,600 | — | — |
| 1997-04-24 | $13.69 | $18.47 | 97,600 | — | — |
| 1997-04-23 | $13.94 | $18.81 | 111,200 | — | — |
| 1997-04-22 | $13.94 | $18.81 | 55,600 | — | — |
| 1997-04-21 | $13.94 | $18.81 | 65,000 | — | — |
| 1997-04-18 | $14.25 | $19.23 | 121,200 | — | — |
| 1997-04-17 | $14.13 | $19.06 | 154,200 | — | — |
| 1997-04-16 | $14.19 | $19.15 | 159,400 | — | — |
| 1997-04-15 | $14.00 | $18.89 | 96,800 | — | — |
| 1997-04-14 | $13.56 | $18.30 | 87,200 | — | — |
| 1997-04-11 | $14.13 | $19.06 | 85,800 | — | — |
| 1997-04-10 | $14.44 | $19.48 | 143,400 | — | — |
| 1997-04-09 | $14.44 | $19.48 | 42,000 | — | — |
| 1997-04-08 | $14.63 | $19.74 | 65,000 | — | — |
| 1997-04-07 | $14.88 | $20.08 | 89,800 | — | — |
| 1997-04-04 | $14.56 | $19.65 | 224,400 | — | — |
| 1997-04-03 | $14.63 | $19.74 | 35,200 | — | — |
| 1997-04-02 | $14.69 | $19.82 | 23,400 | — | — |
| 1997-04-01 | $14.75 | $19.91 | 37,000 | — | — |
| 1997-03-31 | $14.63 | $19.74 | 83,400 | — | — |
| 1997-03-27 | $15.19 | $20.50 | 38,000 | — | — |
| 1997-03-26 | $15.38 | $20.75 | 44,600 | — | — |
| 1997-03-25 | $15.50 | $20.92 | 50,200 | — | — |
| 1997-03-24 | $15.56 | $21.00 | 130,200 | — | — |
| 1997-03-21 | $15.50 | $20.92 | 84,800 | — | — |
| 1997-03-20 | $15.69 | $21.17 | 27,800 | — | — |
| 1997-03-19 | $15.75 | $21.26 | 115,800 | — | — |
| 1997-03-18 | $15.75 | $21.26 | 120,200 | — | — |
| 1997-03-17 | $15.75 | $21.26 | 48,200 | — | — |
| 1997-03-14 | $15.94 | $21.51 | 105,600 | — | — |
| 1997-03-13 | $15.75 | $21.26 | 75,400 | — | — |
| 1997-03-12 | $15.44 | $20.83 | 120,200 | — | — |
| 1997-03-11 | $16.00 | $21.59 | 118,600 | — | — |
| 1997-03-10 | $16.00 | $21.59 | 74,000 | — | — |
| 1997-03-07 | $16.00 | $21.59 | 71,000 | — | — |
| 1997-03-06 | $15.94 | $21.51 | 98,000 | — | — |
| 1997-03-05 | $15.94 | $21.51 | 54,800 | — | — |
| 1997-03-04 | $16.19 | $21.85 | 39,000 | — | — |
| 1997-03-03 | $16.25 | $21.93 | 57,200 | — | — |
| 1997-02-28 | $16.38 | $22.10 | 38,000 | — | — |
| 1997-02-27 | $16.50 | $22.27 | 52,800 | — | — |
| 1997-02-26 | $17.00 | $22.94 | 46,200 | — | — |
| 1997-02-25 | $17.06 | $23.03 | 147,400 | — | — |
| 1997-02-24 | $17.25 | $23.28 | 80,400 | — | — |
| 1997-02-21 | $17.06 | $23.03 | 61,000 | — | — |
| 1997-02-20 | $17.19 | $23.20 | 116,400 | — | — |
| 1997-02-19 | $17.19 | $23.20 | 136,000 | — | — |
| 1997-02-18 | $17.50 | $23.54 | 108,800 | — | — |
| 1997-02-14 | $17.69 | $23.79 | 92,400 | — | — |
| 1997-02-13 | $17.56 | $23.62 | 311,800 | — | — |
| 1997-02-12 | $16.81 | $22.61 | 85,000 | — | — |
| 1997-02-11 | $16.06 | $21.60 | 42,400 | — | — |
| 1997-02-10 | $16.00 | $21.52 | 49,200 | — | — |
| 1997-02-07 | $15.63 | $21.01 | 88,400 | — | — |
| 1997-02-06 | $14.94 | $20.09 | 41,400 | — | — |
| 1997-02-05 | $14.75 | $19.84 | 63,800 | — | — |
| 1997-02-04 | $15.25 | $20.51 | 75,000 | — | — |
| 1997-02-03 | $14.88 | $20.01 | 62,600 | — | — |
| 1997-01-31 | $14.69 | $19.75 | 67,600 | — | — |
| 1997-01-30 | $15.19 | $20.43 | 29,600 | — | — |
| 1997-01-29 | $15.19 | $20.43 | 26,400 | — | — |
| 1997-01-28 | $15.44 | $20.76 | 99,200 | — | — |
| 1997-01-27 | $15.56 | $20.93 | 73,000 | — | — |
| 1997-01-24 | $15.56 | $20.93 | 120,800 | — | — |
| 1997-01-23 | $15.38 | $20.68 | 22,600 | — | — |
| 1997-01-22 | $15.13 | $20.34 | 22,400 | — | — |
| 1997-01-21 | $15.50 | $20.85 | 88,600 | — | — |
| 1997-01-20 | $15.63 | $21.01 | 31,200 | — | — |
| 1997-01-17 | $15.81 | $21.27 | 59,000 | — | — |
| 1997-01-16 | $16.00 | $21.52 | 95,000 | — | — |
| 1997-01-15 | $15.31 | $20.59 | 71,600 | — | — |
| 1997-01-14 | $15.03 | $20.22 | 43,200 | — | — |
| 1997-01-13 | $15.00 | $20.17 | 42,800 | — | — |
| 1997-01-10 | $15.03 | $20.22 | 50,400 | — | — |
| 1997-01-09 | $14.97 | $20.13 | 20,000 | — | — |
| 1997-01-08 | $15.03 | $20.22 | 34,400 | — | — |
| 1997-01-07 | $15.16 | $20.38 | 268,400 | — | — |
| 1997-01-06 | $15.22 | $20.47 | 75,200 | — | — |
| 1997-01-03 | $15.00 | $20.17 | 26,400 | — | — |
| 1997-01-02 | $14.72 | $19.79 | 102,800 | — | — |