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
- 1985-07-22 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 | $19.25 | $19.77 | 61,600 | — | — |
| 1997-12-30 | $19.00 | $19.51 | 54,600 | — | — |
| 1997-12-29 | $18.63 | $19.12 | 96,600 | — | — |
| 1997-12-26 | $18.44 | $18.93 | 55,800 | — | — |
| 1997-12-24 | $18.41 | $18.90 | 118,800 | — | — |
| 1997-12-23 | $18.16 | $18.64 | 101,800 | — | — |
| 1997-12-22 | $18.16 | $18.64 | 204,000 | — | — |
| 1997-12-19 | $18.06 | $18.55 | 144,200 | — | — |
| 1997-12-18 | $18.13 | $18.61 | 230,400 | — | — |
| 1997-12-17 | $18.59 | $19.09 | 159,600 | — | — |
| 1997-12-16 | $18.25 | $18.74 | 252,000 | — | — |
| 1997-12-15 | $17.88 | $18.35 | 169,600 | — | — |
| 1997-12-12 | $17.97 | $18.45 | 151,200 | — | — |
| 1997-12-11 | $18.13 | $18.61 | 193,800 | — | — |
| 1997-12-10 | $18.19 | $18.65 | 318,800 | — | — |
| 1997-12-09 | $18.50 | $18.97 | 318,200 | — | — |
| 1997-12-08 | $18.47 | $18.94 | 359,200 | — | — |
| 1997-12-05 | $18.63 | $19.10 | 298,200 | — | — |
| 1997-12-04 | $18.47 | $18.94 | 393,800 | — | — |
| 1997-12-03 | $18.75 | $19.23 | 167,800 | — | — |
| 1997-12-02 | $18.69 | $19.16 | 366,400 | — | — |
| 1997-12-01 | $18.84 | $19.32 | 148,800 | — | — |
| 1997-11-28 | $19.44 | $19.93 | 115,800 | — | — |
| 1997-11-26 | $19.38 | $19.87 | 50,600 | — | — |
| 1997-11-25 | $19.50 | $20.00 | 150,000 | — | — |
| 1997-11-24 | $20.03 | $20.54 | 64,800 | — | — |
| 1997-11-21 | $20.63 | $21.15 | 156,200 | — | — |
| 1997-11-20 | $20.88 | $21.41 | 144,400 | — | — |
| 1997-11-19 | $21.25 | $21.79 | 79,200 | — | — |
| 1997-11-18 | $21.50 | $22.05 | 126,000 | — | — |
| 1997-11-17 | $21.97 | $22.53 | 70,000 | — | — |
| 1997-11-14 | $21.47 | $22.01 | 37,000 | — | — |
| 1997-11-13 | $21.50 | $22.05 | 74,800 | — | — |
| 1997-11-12 | $21.53 | $22.08 | 29,800 | — | — |
| 1997-11-11 | $21.94 | $22.50 | 30,600 | — | — |
| 1997-11-10 | $21.91 | $22.46 | 54,200 | — | — |
| 1997-11-07 | $22.06 | $22.62 | 81,800 | — | — |
| 1997-11-06 | $22.69 | $23.26 | 59,600 | — | — |
| 1997-11-05 | $22.78 | $23.36 | 119,800 | — | — |
| 1997-11-04 | $23.25 | $23.84 | 116,800 | — | — |
| 1997-11-03 | $23.22 | $23.81 | 109,400 | — | — |
| 1997-10-31 | $22.38 | $22.94 | 84,800 | — | — |
| 1997-10-30 | $21.78 | $22.33 | 46,200 | — | — |
| 1997-10-29 | $22.06 | $22.62 | 217,800 | — | — |
| 1997-10-28 | $21.56 | $22.11 | 231,000 | — | — |
| 1997-10-27 | $22.31 | $22.88 | 86,800 | — | — |
| 1997-10-24 | $22.66 | $23.23 | 68,200 | — | — |
| 1997-10-23 | $22.88 | $23.46 | 116,800 | — | — |
| 1997-10-22 | $23.19 | $23.78 | 185,000 | — | — |
| 1997-10-21 | $23.00 | $23.58 | 205,000 | — | — |
| 1997-10-20 | $22.69 | $23.26 | 128,200 | — | — |
| 1997-10-17 | $22.13 | $22.69 | 159,000 | — | — |
| 1997-10-16 | $22.94 | $23.52 | 97,400 | — | — |
| 1997-10-15 | $23.38 | $23.97 | 171,600 | — | — |
| 1997-10-14 | $23.75 | $24.35 | 81,200 | — | — |
| 1997-10-13 | $24.22 | $24.83 | 58,200 | — | — |
| 1997-10-10 | $24.13 | $24.74 | 123,600 | — | — |
| 1997-10-09 | $23.97 | $24.58 | 19,200 | — | — |
| 1997-10-08 | $23.88 | $24.48 | 74,200 | — | — |
| 1997-10-07 | $24.13 | $24.74 | 171,400 | — | — |
| 1997-10-06 | $24.19 | $24.80 | 122,200 | — | — |
| 1997-10-03 | $23.38 | $23.97 | 101,200 | — | — |
| 1997-10-02 | $23.69 | $24.29 | 94,000 | — | — |
| 1997-10-01 | $22.81 | $23.39 | 241,800 | — | — |
| 1997-09-30 | $22.00 | $22.56 | 140,000 | — | — |
| 1997-09-29 | $21.88 | $22.43 | 130,400 | — | — |
| 1997-09-26 | $21.59 | $22.14 | 269,600 | — | — |
| 1997-09-25 | $21.06 | $21.60 | 332,600 | — | — |
| 1997-09-24 | $20.78 | $21.31 | 186,400 | — | — |
| 1997-09-23 | $20.66 | $21.18 | 127,600 | — | — |
| 1997-09-22 | $21.00 | $21.53 | 127,400 | — | — |
| 1997-09-19 | $21.00 | $21.53 | 185,000 | — | — |
| 1997-09-18 | $21.44 | $21.98 | 171,800 | — | — |
| 1997-09-17 | $21.75 | $22.30 | 230,600 | — | — |
| 1997-09-16 | $22.00 | $22.56 | 111,200 | — | — |
| 1997-09-15 | $22.00 | $22.56 | 134,000 | — | — |
| 1997-09-12 | $21.88 | $22.43 | 131,800 | — | — |
| 1997-09-11 | $22.00 | $22.56 | 53,800 | — | — |
| 1997-09-10 | $21.84 | $22.37 | 119,600 | — | — |
| 1997-09-09 | $22.47 | $23.01 | 76,800 | — | — |
| 1997-09-08 | $22.50 | $23.05 | 149,000 | — | — |
| 1997-09-05 | $22.09 | $22.63 | 30,400 | — | — |
| 1997-09-04 | $21.91 | $22.44 | 135,000 | — | — |
| 1997-09-03 | $22.19 | $22.73 | 107,000 | — | — |
| 1997-09-02 | $21.88 | $22.41 | 232,800 | — | — |
| 1997-08-29 | $21.34 | $21.86 | 138,200 | — | — |
| 1997-08-28 | $20.88 | $21.38 | 105,600 | — | — |
| 1997-08-27 | $20.63 | $21.13 | 105,000 | — | — |
| 1997-08-26 | $19.94 | $20.42 | 81,000 | — | — |
| 1997-08-25 | $20.16 | $20.64 | 304,600 | — | — |
| 1997-08-22 | $19.97 | $20.45 | 69,200 | — | — |
| 1997-08-21 | $19.63 | $20.10 | 49,200 | — | — |
| 1997-08-20 | $20.00 | $20.48 | 50,200 | — | — |
| 1997-08-19 | $20.03 | $20.52 | 76,600 | — | — |
| 1997-08-18 | $20.00 | $20.48 | 89,400 | — | — |
| 1997-08-15 | $19.94 | $20.42 | 55,800 | — | — |
| 1997-08-14 | $19.97 | $20.45 | 58,400 | — | — |
| 1997-08-13 | $20.06 | $20.55 | 217,600 | — | — |
| 1997-08-12 | $20.19 | $20.68 | 77,400 | — | — |
| 1997-08-11 | $19.88 | $20.36 | 73,800 | — | — |
| 1997-08-08 | $20.06 | $20.55 | 124,400 | — | — |
| 1997-08-07 | $21.00 | $21.51 | 231,400 | — | — |
| 1997-08-06 | $20.81 | $21.32 | 114,200 | — | — |
| 1997-08-05 | $20.88 | $21.38 | 155,800 | — | — |
| 1997-08-04 | $19.59 | $20.07 | 43,000 | — | — |
| 1997-08-01 | $19.06 | $19.52 | 49,200 | — | — |
| 1997-07-31 | $19.03 | $19.49 | 14,600 | — | — |
| 1997-07-30 | $19.00 | $19.46 | 126,000 | — | — |
| 1997-07-29 | $18.56 | $19.01 | 222,000 | — | — |
| 1997-07-28 | $18.88 | $19.33 | 106,200 | — | — |
| 1997-07-25 | $18.91 | $19.36 | 152,800 | — | — |
| 1997-07-24 | $18.69 | $19.14 | 176,200 | — | — |
| 1997-07-23 | $18.56 | $19.01 | 104,400 | — | — |
| 1997-07-22 | $18.63 | $19.08 | 132,200 | — | — |
| 1997-07-21 | $18.44 | $18.88 | 116,600 | — | — |
| 1997-07-18 | $18.47 | $18.92 | 45,000 | — | — |
| 1997-07-17 | $18.63 | $19.08 | 216,000 | — | — |
| 1997-07-16 | $18.56 | $19.01 | 126,400 | — | — |
| 1997-07-15 | $18.66 | $19.11 | 22,000 | — | — |
| 1997-07-14 | $18.34 | $18.79 | 35,200 | — | — |
| 1997-07-11 | $18.59 | $19.04 | 53,000 | — | — |
| 1997-07-10 | $18.16 | $18.60 | 86,200 | — | — |
| 1997-07-09 | $18.63 | $19.08 | 73,800 | — | — |
| 1997-07-08 | $18.75 | $19.20 | 150,600 | — | — |
| 1997-07-07 | $18.97 | $19.43 | 96,400 | — | — |
| 1997-07-03 | $18.94 | $19.40 | 62,800 | — | — |
| 1997-07-02 | $19.00 | $19.46 | 71,200 | — | — |
| 1997-07-01 | $18.72 | $19.17 | 59,800 | — | — |
| 1997-06-30 | $18.38 | $18.82 | 262,400 | — | — |
| 1997-06-27 | $17.94 | $18.37 | 52,200 | — | — |
| 1997-06-26 | $18.13 | $18.56 | 173,400 | — | — |
| 1997-06-25 | $18.16 | $18.60 | 22,600 | — | — |
| 1997-06-24 | $18.25 | $18.69 | 75,400 | — | — |
| 1997-06-23 | $18.25 | $18.69 | 70,200 | — | — |
| 1997-06-20 | $17.50 | $17.92 | 196,600 | — | — |
| 1997-06-19 | $17.91 | $18.34 | 194,000 | — | — |
| 1997-06-18 | $17.66 | $18.08 | 146,000 | — | — |
| 1997-06-17 | $17.63 | $18.05 | 127,400 | — | — |
| 1997-06-16 | $17.69 | $18.12 | 61,800 | — | — |
| 1997-06-13 | $17.69 | $18.12 | 163,200 | — | — |
| 1997-06-12 | $17.31 | $17.73 | 124,200 | — | — |
| 1997-06-11 | $17.53 | $17.93 | 557,400 | — | — |
| 1997-06-10 | $17.69 | $18.09 | 175,200 | — | — |
| 1997-06-09 | $18.03 | $18.44 | 396,400 | — | — |
| 1997-06-06 | $18.50 | $18.92 | 111,600 | — | — |
| 1997-06-05 | $18.72 | $19.15 | 75,000 | — | — |
| 1997-06-04 | $18.72 | $19.15 | 60,800 | — | — |
| 1997-06-03 | $18.84 | $19.27 | 88,200 | — | — |
| 1997-06-02 | $18.97 | $19.40 | 118,800 | — | — |
| 1997-05-30 | $18.50 | $18.92 | 222,200 | — | — |
| 1997-05-29 | $18.66 | $19.08 | 146,400 | — | — |
| 1997-05-28 | $18.78 | $19.21 | 48,800 | — | — |
| 1997-05-27 | $18.56 | $18.99 | 194,200 | — | — |
| 1997-05-23 | $18.69 | $19.11 | 87,400 | — | — |
| 1997-05-22 | $18.50 | $18.92 | 72,200 | — | — |
| 1997-05-21 | $18.44 | $18.86 | 225,800 | — | — |
| 1997-05-20 | $18.13 | $18.54 | 405,200 | — | — |
| 1997-05-19 | $18.00 | $18.41 | 52,400 | — | — |
| 1997-05-16 | $17.75 | $18.15 | 126,800 | — | — |
| 1997-05-15 | $17.53 | $17.93 | 236,200 | — | — |
| 1997-05-14 | $17.97 | $18.38 | 75,000 | — | — |
| 1997-05-13 | $18.38 | $18.79 | 278,600 | — | — |
| 1997-05-12 | $18.75 | $19.18 | 280,800 | — | — |
| 1997-05-09 | $17.94 | $18.35 | 310,200 | — | — |
| 1997-05-08 | $18.31 | $18.73 | 319,200 | — | — |
| 1997-05-07 | $18.38 | $18.79 | 114,800 | — | — |
| 1997-05-06 | $18.25 | $18.67 | 260,200 | — | — |
| 1997-05-05 | $18.00 | $18.41 | 230,200 | — | — |
| 1997-05-02 | $17.38 | $17.77 | 117,400 | — | — |
| 1997-05-01 | $16.75 | $17.13 | 51,400 | — | — |
| 1997-04-30 | $16.50 | $16.88 | 255,200 | — | — |
| 1997-04-29 | $15.88 | $16.24 | 72,600 | — | — |
| 1997-04-28 | $15.81 | $16.17 | 329,600 | — | — |
| 1997-04-25 | $15.88 | $16.24 | 119,800 | — | — |
| 1997-04-24 | $15.88 | $16.24 | 609,200 | — | — |
| 1997-04-23 | $15.63 | $15.98 | 728,400 | — | — |
| 1997-04-22 | $15.00 | $15.34 | 583,600 | — | — |
| 1997-04-21 | $14.31 | $14.64 | 219,800 | — | — |
| 1997-04-18 | $14.31 | $14.64 | 38,600 | — | — |
| 1997-04-17 | $14.25 | $14.57 | 107,800 | — | — |
| 1997-04-16 | $14.44 | $14.77 | 20,000 | — | — |
| 1997-04-15 | $14.94 | $15.28 | 29,400 | — | — |
| 1997-04-14 | $15.00 | $15.34 | 69,400 | — | — |
| 1997-04-11 | $15.13 | $15.47 | 200,200 | — | — |
| 1997-04-10 | $15.25 | $15.60 | 108,000 | — | — |
| 1997-04-09 | $15.56 | $15.92 | 123,600 | — | — |
| 1997-04-08 | $14.75 | $15.09 | 74,400 | — | — |
| 1997-04-07 | $14.19 | $14.51 | 56,200 | — | — |
| 1997-04-04 | $14.00 | $14.32 | 79,000 | — | — |
| 1997-04-03 | $14.06 | $14.38 | 115,400 | — | — |
| 1997-04-02 | $14.19 | $14.51 | 139,000 | — | — |
| 1997-04-01 | $14.63 | $14.96 | 51,000 | — | — |
| 1997-03-31 | $15.00 | $15.34 | 112,000 | — | — |
| 1997-03-27 | $15.13 | $15.47 | 181,000 | — | — |
| 1997-03-26 | $15.00 | $15.34 | 327,200 | — | — |
| 1997-03-25 | $15.06 | $15.41 | 73,000 | — | — |
| 1997-03-24 | $15.00 | $15.34 | 49,000 | — | — |
| 1997-03-21 | $15.00 | $15.34 | 262,200 | — | — |
| 1997-03-20 | $15.00 | $15.34 | 49,000 | — | — |
| 1997-03-19 | $15.13 | $15.47 | 94,600 | — | — |
| 1997-03-18 | $15.44 | $15.79 | 43,600 | — | — |
| 1997-03-17 | $15.63 | $15.98 | 30,000 | — | — |
| 1997-03-14 | $15.88 | $16.24 | 85,200 | — | — |
| 1997-03-13 | $16.00 | $16.36 | 129,800 | — | — |
| 1997-03-12 | $16.25 | $16.62 | 58,200 | — | — |
| 1997-03-11 | $16.38 | $16.72 | 47,000 | — | — |
| 1997-03-10 | $16.50 | $16.85 | 60,400 | — | — |
| 1997-03-07 | $16.13 | $16.47 | 149,200 | — | — |
| 1997-03-06 | $15.25 | $15.57 | 201,800 | — | — |
| 1997-03-05 | $15.00 | $15.32 | 150,600 | — | — |
| 1997-03-04 | $15.13 | $15.45 | 173,400 | — | — |
| 1997-03-03 | $14.88 | $15.19 | 361,600 | — | — |
| 1997-02-28 | $15.63 | $15.96 | 149,200 | — | — |
| 1997-02-27 | $15.88 | $16.21 | 54,400 | — | — |
| 1997-02-26 | $16.19 | $16.53 | 334,000 | — | — |
| 1997-02-25 | $16.69 | $17.04 | 198,400 | — | — |
| 1997-02-24 | $16.50 | $16.85 | 62,800 | — | — |
| 1997-02-21 | $16.63 | $16.98 | 76,800 | — | — |
| 1997-02-20 | $16.88 | $17.23 | 82,400 | — | — |
| 1997-02-19 | $17.00 | $17.36 | 102,400 | — | — |
| 1997-02-18 | $16.88 | $17.23 | 236,200 | — | — |
| 1997-02-14 | $16.63 | $16.98 | 172,200 | — | — |
| 1997-02-13 | $16.31 | $16.66 | 244,000 | — | — |
| 1997-02-12 | $16.25 | $16.59 | 292,000 | — | — |
| 1997-02-11 | $16.00 | $16.34 | 116,000 | — | — |
| 1997-02-10 | $16.06 | $16.40 | 390,000 | — | — |
| 1997-02-07 | $17.31 | $17.68 | 128,000 | — | — |
| 1997-02-06 | $17.38 | $17.74 | 195,600 | — | — |
| 1997-02-05 | $17.31 | $17.68 | 193,800 | — | — |
| 1997-02-04 | $16.81 | $17.17 | 82,800 | — | — |
| 1997-02-03 | $17.38 | $17.74 | 123,600 | — | — |
| 1997-01-31 | $17.69 | $18.06 | 52,800 | — | — |
| 1997-01-30 | $17.88 | $18.25 | 180,200 | — | — |
| 1997-01-29 | $17.31 | $17.68 | 189,400 | — | — |
| 1997-01-28 | $17.31 | $17.68 | 213,800 | — | — |
| 1997-01-27 | $17.25 | $17.62 | 6,600 | — | — |
| 1997-01-24 | $17.56 | $17.94 | 126,600 | — | — |
| 1997-01-23 | $17.50 | $17.87 | 114,800 | — | — |
| 1997-01-22 | $17.94 | $18.32 | 118,000 | — | — |
| 1997-01-21 | $18.38 | $18.77 | 33,400 | — | — |
| 1997-01-20 | $18.88 | $19.28 | 20,000 | — | — |
| 1997-01-17 | $18.94 | $19.34 | 40,200 | — | — |
| 1997-01-16 | $18.94 | $19.34 | 174,800 | — | — |
| 1997-01-15 | $19.00 | $19.40 | 90,000 | — | — |
| 1997-01-14 | $19.13 | $19.53 | 118,200 | — | — |
| 1997-01-13 | $19.06 | $19.47 | 168,600 | — | — |
| 1997-01-10 | $19.13 | $19.53 | 194,200 | — | — |
| 1997-01-09 | $18.75 | $19.15 | 323,600 | — | — |
| 1997-01-08 | $18.00 | $18.38 | 283,600 | — | — |
| 1997-01-07 | $18.06 | $18.45 | 176,600 | — | — |
| 1997-01-06 | $17.63 | $18.00 | 38,800 | — | — |
| 1997-01-03 | $17.38 | $17.74 | 299,600 | — | — |
| 1997-01-02 | $17.31 | $17.68 | 78,400 | — | — |