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
- 1995-11-28 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 | $22.83 | $24.10 | 123,750 | — | — |
| 1997-12-30 | $22.75 | $24.02 | 156,000 | — | — |
| 1997-12-29 | $22.63 | $23.88 | 32,500 | — | — |
| 1997-12-26 | $22.30 | $23.54 | 68,500 | — | — |
| 1997-12-24 | $22.20 | $23.44 | 109,500 | — | — |
| 1997-12-23 | $22.30 | $23.54 | 270,750 | — | — |
| 1997-12-22 | $22.25 | $23.49 | 33,000 | — | — |
| 1997-12-19 | $22.20 | $23.44 | 308,250 | — | — |
| 1997-12-18 | $22.73 | $23.99 | 516,250 | — | — |
| 1997-12-17 | $22.80 | $24.07 | 629,250 | — | — |
| 1997-12-16 | $22.98 | $24.25 | 330,250 | — | — |
| 1997-12-15 | $22.15 | $23.38 | 326,500 | — | — |
| 1997-12-12 | $21.92 | $23.15 | 401,750 | — | — |
| 1997-12-11 | $21.60 | $22.80 | 616,750 | — | — |
| 1997-12-10 | $22.25 | $23.49 | 79,500 | — | — |
| 1997-12-09 | $22.38 | $23.62 | 268,500 | — | — |
| 1997-12-08 | $22.80 | $24.07 | 82,750 | — | — |
| 1997-12-05 | $22.88 | $24.15 | 152,750 | — | — |
| 1997-12-04 | $22.67 | $23.94 | 38,750 | — | — |
| 1997-12-03 | $22.73 | $23.99 | 89,000 | — | — |
| 1997-12-02 | $22.92 | $24.20 | 95,500 | — | — |
| 1997-12-01 | $23.15 | $24.44 | 244,000 | — | — |
| 1997-11-28 | $23.23 | $24.52 | 24,250 | — | — |
| 1997-11-26 | $22.80 | $24.07 | 272,500 | — | — |
| 1997-11-25 | $23.23 | $24.52 | 154,000 | — | — |
| 1997-11-24 | $23.65 | $24.97 | 56,250 | — | — |
| 1997-11-21 | $24.10 | $25.44 | 79,750 | — | — |
| 1997-11-20 | $24.23 | $25.57 | 39,500 | — | — |
| 1997-11-19 | $23.83 | $25.15 | 99,250 | — | — |
| 1997-11-18 | $23.75 | $25.07 | 118,250 | — | — |
| 1997-11-17 | $24.03 | $25.36 | 387,750 | — | — |
| 1997-11-14 | $23.63 | $24.94 | 71,750 | — | — |
| 1997-11-13 | $23.20 | $24.49 | 313,250 | — | — |
| 1997-11-12 | $23.15 | $24.44 | 466,750 | — | — |
| 1997-11-11 | $23.42 | $24.73 | 17,500 | — | — |
| 1997-11-10 | $23.38 | $24.68 | 35,000 | — | — |
| 1997-11-07 | $23.03 | $24.31 | 118,250 | — | — |
| 1997-11-06 | $23.42 | $24.73 | 313,250 | — | — |
| 1997-11-05 | $23.55 | $24.86 | 151,000 | — | — |
| 1997-11-04 | $23.65 | $24.97 | 66,750 | — | — |
| 1997-11-03 | $23.65 | $24.97 | 99,000 | — | — |
| 1997-10-31 | $22.55 | $23.81 | 73,250 | — | — |
| 1997-10-30 | $22.73 | $23.99 | 193,500 | — | — |
| 1997-10-29 | $22.98 | $24.25 | 125,500 | — | — |
| 1997-10-28 | $22.50 | $23.75 | 390,250 | — | — |
| 1997-10-27 | $22.73 | $23.99 | 50,500 | — | — |
| 1997-10-24 | $23.90 | $25.23 | 18,250 | — | — |
| 1997-10-23 | $23.65 | $24.97 | 154,250 | — | — |
| 1997-10-22 | $24.13 | $25.47 | 171,250 | — | — |
| 1997-10-21 | $24.30 | $25.65 | 124,250 | — | — |
| 1997-10-20 | $24.30 | $25.65 | 117,500 | — | — |
| 1997-10-17 | $24.05 | $25.39 | 447,250 | — | — |
| 1997-10-16 | $24.85 | $26.23 | 78,500 | — | — |
| 1997-10-15 | $24.98 | $26.37 | 173,750 | — | — |
| 1997-10-14 | $25.08 | $26.47 | 188,000 | — | — |
| 1997-10-13 | $24.75 | $26.13 | 242,500 | — | — |
| 1997-10-10 | $24.50 | $25.86 | 500,000 | — | — |
| 1997-10-09 | $24.30 | $25.65 | 58,500 | — | — |
| 1997-10-08 | $24.80 | $26.18 | 102,750 | — | — |
| 1997-10-07 | $24.65 | $26.02 | 361,500 | — | — |
| 1997-10-06 | $24.63 | $26.00 | 204,750 | — | — |
| 1997-10-03 | $24.78 | $26.15 | 380,000 | — | — |
| 1997-10-02 | $24.05 | $25.39 | 65,250 | — | — |
| 1997-10-01 | $24.42 | $25.78 | 127,250 | — | — |
| 1997-09-30 | $25.13 | $26.52 | 208,750 | — | — |
| 1997-09-29 | $24.98 | $26.37 | 237,750 | — | — |
| 1997-09-26 | $25.25 | $26.66 | 405,500 | — | — |
| 1997-09-25 | $25.10 | $26.50 | 275,000 | — | — |
| 1997-09-24 | $25.20 | $26.60 | 670,250 | — | — |
| 1997-09-23 | $24.58 | $25.94 | 189,750 | — | — |
| 1997-09-22 | $24.88 | $26.26 | 63,750 | — | — |
| 1997-09-19 | $24.23 | $25.57 | 105,500 | — | — |
| 1997-09-18 | $24.10 | $25.44 | 384,250 | — | — |
| 1997-09-17 | $23.70 | $25.02 | 328,750 | — | — |
| 1997-09-16 | $23.98 | $25.31 | 183,250 | — | — |
| 1997-09-15 | $23.63 | $24.94 | 791,000 | — | — |
| 1997-09-12 | $22.70 | $23.96 | 22,000 | — | — |
| 1997-09-11 | $22.80 | $24.07 | 61,250 | — | — |
| 1997-09-10 | $22.60 | $23.86 | 473,000 | — | — |
| 1997-09-09 | $22.80 | $24.07 | 419,500 | — | — |
| 1997-09-08 | $22.65 | $23.91 | 39,000 | — | — |
| 1997-09-05 | $22.78 | $24.04 | 102,500 | — | — |
| 1997-09-04 | $22.65 | $23.91 | 142,250 | — | — |
| 1997-09-03 | $22.83 | $24.10 | 276,250 | — | — |
| 1997-09-02 | $22.63 | $23.88 | 58,750 | — | — |
| 1997-08-29 | $22.20 | $23.44 | 158,750 | — | — |
| 1997-08-28 | $22.40 | $23.65 | 210,000 | — | — |
| 1997-08-27 | $22.55 | $23.81 | 332,500 | — | — |
| 1997-08-26 | $22.75 | $24.02 | 93,500 | — | — |
| 1997-08-25 | $22.85 | $24.12 | 84,000 | — | — |
| 1997-08-22 | $22.78 | $24.04 | 98,000 | — | — |
| 1997-08-21 | $22.78 | $24.04 | 206,000 | — | — |
| 1997-08-20 | $23.35 | $24.65 | 37,750 | — | — |
| 1997-08-19 | $22.73 | $23.99 | 38,000 | — | — |
| 1997-08-18 | $22.45 | $23.70 | 282,500 | — | — |
| 1997-08-15 | $22.60 | $23.86 | 61,500 | — | — |
| 1997-08-14 | $22.55 | $23.81 | 285,250 | — | — |
| 1997-08-13 | $22.67 | $23.94 | 109,000 | — | — |
| 1997-08-12 | $22.98 | $24.25 | 93,750 | — | — |
| 1997-08-11 | $22.80 | $24.07 | 150,250 | — | — |
| 1997-08-08 | $23.20 | $24.49 | 185,500 | — | — |
| 1997-08-07 | $23.33 | $24.62 | 100,750 | — | — |
| 1997-08-06 | $23.42 | $24.73 | 219,000 | — | — |
| 1997-08-05 | $22.65 | $23.91 | 1,945,250 | — | — |
| 1997-08-04 | $22.98 | $24.25 | 404,500 | — | — |
| 1997-08-01 | $23.25 | $24.54 | 527,750 | — | — |
| 1997-07-31 | $23.53 | $24.83 | 403,250 | — | — |
| 1997-07-30 | $23.92 | $25.26 | 85,750 | — | — |
| 1997-07-29 | $23.55 | $24.86 | 128,000 | — | — |
| 1997-07-28 | $23.65 | $24.97 | 59,500 | — | — |
| 1997-07-25 | $23.58 | $24.89 | 41,750 | — | — |
| 1997-07-24 | $23.55 | $24.86 | 78,250 | — | — |
| 1997-07-23 | $23.75 | $25.07 | 430,250 | — | — |
| 1997-07-22 | $23.65 | $24.97 | 1,564,250 | — | — |
| 1997-07-21 | $23.42 | $24.73 | 189,000 | — | — |
| 1997-07-18 | $23.33 | $24.62 | 160,750 | — | — |
| 1997-07-17 | $23.60 | $24.91 | 156,250 | — | — |
| 1997-07-16 | $23.40 | $24.70 | 223,250 | — | — |
| 1997-07-15 | $23.20 | $24.49 | 270,000 | — | — |
| 1997-07-14 | $23.35 | $24.65 | 589,000 | — | — |
| 1997-07-11 | $23.70 | $25.02 | 126,500 | — | — |
| 1997-07-10 | $23.63 | $24.94 | 240,500 | — | — |
| 1997-07-09 | $23.53 | $24.83 | 655,500 | — | — |
| 1997-07-08 | $23.42 | $24.73 | 1,022,250 | — | — |
| 1997-07-07 | $23.60 | $24.91 | 387,000 | — | — |
| 1997-07-03 | $23.42 | $24.73 | 471,000 | — | — |
| 1997-07-02 | $23.25 | $24.54 | 764,750 | — | — |
| 1997-07-01 | $23.05 | $24.33 | 736,500 | — | — |
| 1997-06-30 | $22.75 | $24.02 | 2,498,000 | — | — |
| 1997-06-27 | $22.95 | $24.23 | 224,000 | — | — |
| 1997-06-26 | $23.05 | $24.33 | 320,500 | — | — |
| 1997-06-25 | $22.95 | $24.23 | 77,000 | — | — |
| 1997-06-24 | $22.67 | $23.94 | 44,500 | — | — |
| 1997-06-23 | $22.30 | $23.54 | 126,250 | — | — |
| 1997-06-20 | $21.50 | $22.70 | 44,500 | — | — |
| 1997-06-19 | $21.80 | $23.01 | 83,500 | — | — |
| 1997-06-18 | $21.55 | $22.75 | 106,250 | — | — |
| 1997-06-17 | $21.95 | $22.57 | 19,000 | — | — |
| 1997-06-16 | $21.80 | $22.42 | 96,500 | — | — |
| 1997-06-13 | $21.80 | $22.42 | 44,250 | — | — |
| 1997-06-12 | $21.35 | $21.96 | 29,500 | — | — |
| 1997-06-11 | $21.10 | $21.70 | 22,500 | — | — |
| 1997-06-10 | $21.00 | $21.60 | 52,250 | — | — |
| 1997-06-09 | $21.10 | $21.70 | 28,250 | — | — |
| 1997-06-06 | $20.70 | $21.29 | 192,000 | — | — |
| 1997-06-05 | $20.50 | $21.08 | 100,500 | — | — |
| 1997-06-04 | $20.45 | $21.03 | 31,000 | — | — |
| 1997-06-03 | $20.50 | $21.08 | 193,500 | — | — |
| 1997-06-02 | $20.45 | $21.03 | 104,750 | — | — |
| 1997-05-30 | $20.30 | $20.88 | 137,750 | — | — |
| 1997-05-29 | $20.80 | $21.39 | 25,500 | — | — |
| 1997-05-28 | $20.75 | $21.34 | 40,250 | — | — |
| 1997-05-27 | $21.15 | $21.75 | 64,500 | — | — |
| 1997-05-23 | $21.70 | $22.32 | 72,500 | — | — |
| 1997-05-22 | $21.50 | $22.11 | 49,500 | — | — |
| 1997-05-21 | $21.60 | $22.21 | 57,250 | — | — |
| 1997-05-20 | $21.65 | $22.27 | 22,750 | — | — |
| 1997-05-19 | $21.50 | $22.11 | 3,500 | — | — |
| 1997-05-16 | $21.65 | $22.27 | 45,250 | — | — |
| 1997-05-15 | $21.40 | $22.01 | 133,250 | — | — |
| 1997-05-14 | $21.00 | $21.60 | 25,750 | — | — |
| 1997-05-13 | $20.95 | $21.55 | 7,500 | — | — |
| 1997-05-12 | $21.00 | $21.60 | 106,000 | — | — |
| 1997-05-09 | $20.60 | $21.19 | 35,750 | — | — |
| 1997-05-08 | $20.65 | $21.24 | 98,000 | — | — |
| 1997-05-07 | $20.30 | $20.88 | 67,250 | — | — |
| 1997-05-06 | $20.55 | $21.13 | 108,750 | — | — |
| 1997-05-05 | $20.30 | $20.88 | 50,250 | — | — |
| 1997-05-02 | $20.35 | $20.93 | 22,750 | — | — |
| 1997-05-01 | $20.30 | $20.88 | 751,500 | — | — |
| 1997-04-30 | $20.40 | $20.98 | 40,250 | — | — |
| 1997-04-29 | $20.30 | $20.88 | 246,000 | — | — |
| 1997-04-28 | $20.20 | $20.77 | 11,000 | — | — |
| 1997-04-25 | $20.40 | $20.98 | 62,750 | — | — |
| 1997-04-24 | $20.70 | $21.29 | 5,025,750 | — | — |
| 1997-04-23 | $20.95 | $21.55 | 9,500 | — | — |
| 1997-04-22 | $21.00 | $21.60 | 92,750 | — | — |
| 1997-04-21 | $21.00 | $21.60 | 240,750 | — | — |
| 1997-04-18 | $20.70 | $21.29 | 276,250 | — | — |
| 1997-04-17 | $20.75 | $21.34 | 965,250 | — | — |
| 1997-04-16 | $20.85 | $21.44 | 418,750 | — | — |
| 1997-04-15 | $20.50 | $21.08 | 195,250 | — | — |
| 1997-04-14 | $20.10 | $20.67 | 29,000 | — | — |
| 1997-04-11 | $19.65 | $20.21 | 25,250 | — | — |
| 1997-04-10 | $19.55 | $20.11 | 7,750 | — | — |
| 1997-04-09 | $19.45 | $20.00 | 17,000 | — | — |
| 1997-04-08 | $19.25 | $19.80 | 15,000 | — | — |
| 1997-04-07 | $19.50 | $20.05 | 39,000 | — | — |
| 1997-04-04 | $19.35 | $19.90 | 69,250 | — | — |
| 1997-04-03 | $19.50 | $20.05 | 31,500 | — | — |
| 1997-04-02 | $19.70 | $20.26 | 56,750 | — | — |
| 1997-04-01 | $20.15 | $20.72 | 81,000 | — | — |
| 1997-03-31 | $20.25 | $20.83 | 62,500 | — | — |
| 1997-03-27 | $20.45 | $21.03 | 70,750 | — | — |
| 1997-03-26 | $20.65 | $21.24 | 71,000 | — | — |
| 1997-03-25 | $19.85 | $20.41 | 60,250 | — | — |
| 1997-03-24 | $19.60 | $20.16 | 144,750 | — | — |
| 1997-03-21 | $20.10 | $20.67 | 73,000 | — | — |
| 1997-03-20 | $20.10 | $20.67 | 44,250 | — | — |
| 1997-03-19 | $20.20 | $20.77 | 262,250 | — | — |
| 1997-03-18 | $19.35 | $19.90 | 42,250 | — | — |
| 1997-03-17 | $19.90 | $20.47 | 94,750 | — | — |
| 1997-03-14 | $20.10 | $20.67 | 27,250 | — | — |
| 1997-03-13 | $19.75 | $20.31 | 70,500 | — | — |
| 1997-03-12 | $20.10 | $20.67 | 34,000 | — | — |
| 1997-03-11 | $20.50 | $21.08 | 96,750 | — | — |
| 1997-03-10 | $20.40 | $20.98 | 59,000 | — | — |
| 1997-03-07 | $20.60 | $21.19 | 99,000 | — | — |
| 1997-03-06 | $20.10 | $20.67 | 67,750 | — | — |
| 1997-03-05 | $20.15 | $20.72 | 153,500 | — | — |
| 1997-03-04 | $20.10 | $20.67 | 92,000 | — | — |
| 1997-03-03 | $20.35 | $20.93 | 86,000 | — | — |
| 1997-02-28 | $19.90 | $20.47 | 9,250 | — | — |
| 1997-02-27 | $20.05 | $20.62 | 20,500 | — | — |
| 1997-02-26 | $20.75 | $21.34 | 56,000 | — | — |
| 1997-02-25 | $21.35 | $21.96 | 55,250 | — | — |
| 1997-02-24 | $21.45 | $22.06 | 55,750 | — | — |
| 1997-02-21 | $21.30 | $21.91 | 73,750 | — | — |
| 1997-02-20 | $21.55 | $22.16 | 744,250 | — | — |
| 1997-02-19 | $21.15 | $21.75 | 43,250 | — | — |
| 1997-02-18 | $21.25 | $21.85 | 73,750 | — | — |
| 1997-02-14 | $21.75 | $22.37 | 26,500 | — | — |
| 1997-02-13 | $21.75 | $22.37 | 98,000 | — | — |
| 1997-02-12 | $21.85 | $22.47 | 107,000 | — | — |
| 1997-02-11 | $21.60 | $22.21 | 402,750 | — | — |
| 1997-02-10 | $21.85 | $22.47 | 253,750 | — | — |
| 1997-02-07 | $22.50 | $23.14 | 247,250 | — | — |
| 1997-02-06 | $22.55 | $23.19 | 62,000 | — | — |
| 1997-02-05 | $22.50 | $23.14 | 413,500 | — | — |
| 1997-02-04 | $22.10 | $22.73 | 113,750 | — | — |
| 1997-02-03 | $21.80 | $22.42 | 190,500 | — | — |
| 1997-01-31 | $22.20 | $22.83 | 642,500 | — | — |
| 1997-01-30 | $21.80 | $22.42 | 677,750 | — | — |
| 1997-01-29 | $21.60 | $22.21 | 363,500 | — | — |
| 1997-01-28 | $21.85 | $22.47 | 1,362,000 | — | — |
| 1997-01-27 | $22.05 | $22.68 | 200,500 | — | — |
| 1997-01-24 | $22.35 | $22.99 | 204,750 | — | — |
| 1997-01-23 | $22.55 | $23.19 | 77,500 | — | — |
| 1997-01-22 | $23.00 | $23.65 | 508,750 | — | — |
| 1997-01-21 | $22.95 | $23.60 | 135,000 | — | — |
| 1997-01-20 | $23.30 | $23.96 | 36,500 | — | — |
| 1997-01-17 | $23.20 | $23.86 | 10,750 | — | — |
| 1997-01-16 | $23.45 | $24.12 | 81,750 | — | — |
| 1997-01-15 | $23.05 | $23.71 | 28,750 | — | — |
| 1997-01-14 | $23.60 | $24.27 | 88,500 | — | — |
| 1997-01-13 | $23.05 | $23.71 | 99,500 | — | — |
| 1997-01-10 | $22.60 | $23.24 | 36,000 | — | — |
| 1997-01-09 | $21.90 | $22.52 | 88,000 | — | — |
| 1997-01-08 | $20.85 | $21.44 | 30,750 | — | — |
| 1997-01-07 | $20.75 | $21.34 | 50,250 | — | — |
| 1997-01-06 | $20.55 | $21.13 | 24,500 | — | — |
| 1997-01-03 | $20.55 | $21.13 | 9,250 | — | — |
| 1997-01-02 | $20.60 | $21.19 | 30,500 | — | — |