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
- 1993-03-16 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 | $25.71 | $25.88 | 123,750 | — | — |
| 1997-12-30 | $25.67 | $25.84 | 135,600 | — | — |
| 1997-12-29 | $25.04 | $25.21 | 177,300 | — | — |
| 1997-12-26 | $23.83 | $23.99 | 22,950 | — | — |
| 1997-12-24 | $24.38 | $24.54 | 39,450 | — | — |
| 1997-12-23 | $24.50 | $24.67 | 135,750 | — | — |
| 1997-12-22 | $24.17 | $24.33 | 141,300 | — | — |
| 1997-12-19 | $24.04 | $24.20 | 352,950 | — | — |
| 1997-12-18 | $24.58 | $24.75 | 260,850 | — | — |
| 1997-12-17 | $25.92 | $26.09 | 130,500 | — | — |
| 1997-12-16 | $26.46 | $26.64 | 273,300 | — | — |
| 1997-12-15 | $25.83 | $26.01 | 281,100 | — | — |
| 1997-12-12 | $27.04 | $27.22 | 113,400 | — | — |
| 1997-12-11 | $27.17 | $27.35 | 146,100 | — | — |
| 1997-12-10 | $27.83 | $28.02 | 159,150 | — | — |
| 1997-12-09 | $27.96 | $28.15 | 82,350 | — | — |
| 1997-12-08 | $28.21 | $28.40 | 170,250 | — | — |
| 1997-12-05 | $27.71 | $27.90 | 138,000 | — | — |
| 1997-12-04 | $27.33 | $27.52 | 179,250 | — | — |
| 1997-12-03 | $27.58 | $27.77 | 169,350 | — | — |
| 1997-12-02 | $27.46 | $27.64 | 364,350 | — | — |
| 1997-12-01 | $27.54 | $27.73 | 439,350 | — | — |
| 1997-11-28 | $25.67 | $25.84 | 48,750 | — | — |
| 1997-11-26 | $24.67 | $24.83 | 189,750 | — | — |
| 1997-11-25 | $25.58 | $25.76 | 175,200 | — | — |
| 1997-11-24 | $24.50 | $24.67 | 206,550 | — | — |
| 1997-11-21 | $24.58 | $24.75 | 219,450 | — | — |
| 1997-11-20 | $24.25 | $24.41 | 117,000 | — | — |
| 1997-11-19 | $24.17 | $24.33 | 104,700 | — | — |
| 1997-11-18 | $24.79 | $24.96 | 155,700 | — | — |
| 1997-11-17 | $24.54 | $24.71 | 130,350 | — | — |
| 1997-11-14 | $23.83 | $23.99 | 154,650 | — | — |
| 1997-11-13 | $23.08 | $23.24 | 170,400 | — | — |
| 1997-11-12 | $22.33 | $22.48 | 445,350 | — | — |
| 1997-11-11 | $23.75 | $23.91 | 108,300 | — | — |
| 1997-11-10 | $24.00 | $24.16 | 154,950 | — | — |
| 1997-11-07 | $23.42 | $23.57 | 438,750 | — | — |
| 1997-11-06 | $24.75 | $24.92 | 115,500 | — | — |
| 1997-11-05 | $24.08 | $24.25 | 159,000 | — | — |
| 1997-11-04 | $24.42 | $24.58 | 148,800 | — | — |
| 1997-11-03 | $24.46 | $24.62 | 193,800 | — | — |
| 1997-10-31 | $23.63 | $23.78 | 80,400 | — | — |
| 1997-10-30 | $23.46 | $23.62 | 90,150 | — | — |
| 1997-10-29 | $23.33 | $23.49 | 251,550 | — | — |
| 1997-10-28 | $22.96 | $23.11 | 379,950 | — | — |
| 1997-10-27 | $22.33 | $22.48 | 228,600 | — | — |
| 1997-10-24 | $24.67 | $24.83 | 145,200 | — | — |
| 1997-10-23 | $24.75 | $24.92 | 190,800 | — | — |
| 1997-10-22 | $25.17 | $25.34 | 227,250 | — | — |
| 1997-10-21 | $25.75 | $25.92 | 243,450 | — | — |
| 1997-10-20 | $25.67 | $25.84 | 268,200 | — | — |
| 1997-10-17 | $24.25 | $24.41 | 482,100 | — | — |
| 1997-10-16 | $23.67 | $23.83 | 337,650 | — | — |
| 1997-10-15 | $24.58 | $24.75 | 392,400 | — | — |
| 1997-10-14 | $24.17 | $24.33 | 139,200 | — | — |
| 1997-10-13 | $24.13 | $24.29 | 196,200 | — | — |
| 1997-10-10 | $23.92 | $24.08 | 186,450 | — | — |
| 1997-10-09 | $24.33 | $24.50 | 416,550 | — | — |
| 1997-10-08 | $24.00 | $24.16 | 253,200 | — | — |
| 1997-10-07 | $23.33 | $23.47 | 235,350 | — | — |
| 1997-10-06 | $22.92 | $23.05 | 301,500 | — | — |
| 1997-10-03 | $22.17 | $22.30 | 592,200 | — | — |
| 1997-10-02 | $21.75 | $21.88 | 317,250 | — | — |
| 1997-10-01 | $21.25 | $21.38 | 312,000 | — | — |
| 1997-09-30 | $20.67 | $20.79 | 580,200 | — | — |
| 1997-09-29 | $21.00 | $21.12 | 311,700 | — | — |
| 1997-09-26 | $21.25 | $21.38 | 257,850 | — | — |
| 1997-09-25 | $21.38 | $21.50 | 104,850 | — | — |
| 1997-09-24 | $21.46 | $21.58 | 274,800 | — | — |
| 1997-09-23 | $21.67 | $21.79 | 271,350 | — | — |
| 1997-09-22 | $22.17 | $22.30 | 352,500 | — | — |
| 1997-09-19 | $21.17 | $21.29 | 326,850 | — | — |
| 1997-09-18 | $20.75 | $20.87 | 303,750 | — | — |
| 1997-09-17 | $21.17 | $21.29 | 241,200 | — | — |
| 1997-09-16 | $21.71 | $21.84 | 256,050 | — | — |
| 1997-09-15 | $22.33 | $22.46 | 266,400 | — | — |
| 1997-09-12 | $22.50 | $22.63 | 457,200 | — | — |
| 1997-09-11 | $22.25 | $22.38 | 480,450 | — | — |
| 1997-09-10 | $21.42 | $21.54 | 228,150 | — | — |
| 1997-09-09 | $21.50 | $21.63 | 209,550 | — | — |
| 1997-09-08 | $22.08 | $22.21 | 154,650 | — | — |
| 1997-09-05 | $22.79 | $22.93 | 218,400 | — | — |
| 1997-09-04 | $22.29 | $22.42 | 406,200 | — | — |
| 1997-09-03 | $23.33 | $23.47 | 278,700 | — | — |
| 1997-09-02 | $23.48 | $23.62 | 488,100 | — | — |
| 1997-08-29 | $24.50 | $24.64 | 234,900 | — | — |
| 1997-08-28 | $24.71 | $24.85 | 309,300 | — | — |
| 1997-08-27 | $25.06 | $25.21 | 413,700 | — | — |
| 1997-08-26 | $24.00 | $24.14 | 229,800 | — | — |
| 1997-08-25 | $23.19 | $23.32 | 388,200 | — | — |
| 1997-08-22 | $23.21 | $23.34 | 208,800 | — | — |
| 1997-08-21 | $23.50 | $23.64 | 300,300 | — | — |
| 1997-08-20 | $23.46 | $23.60 | 585,600 | — | — |
| 1997-08-19 | $22.40 | $22.53 | 314,400 | — | — |
| 1997-08-18 | $21.21 | $21.33 | 324,900 | — | — |
| 1997-08-15 | $21.40 | $21.52 | 290,400 | — | — |
| 1997-08-14 | $21.17 | $21.29 | 150,000 | — | — |
| 1997-08-13 | $20.63 | $20.75 | 252,900 | — | — |
| 1997-08-12 | $20.88 | $21.00 | 263,700 | — | — |
| 1997-08-11 | $20.73 | $20.85 | 292,200 | — | — |
| 1997-08-08 | $20.42 | $20.54 | 641,100 | — | — |
| 1997-08-07 | $20.56 | $20.68 | 1,767,300 | — | — |
| 1997-08-06 | $18.25 | $18.36 | 400,800 | — | — |
| 1997-08-05 | $18.40 | $18.50 | 258,900 | — | — |
| 1997-08-04 | $17.44 | $17.54 | 138,900 | — | — |
| 1997-08-01 | $17.21 | $17.31 | 180,000 | — | — |
| 1997-07-31 | $17.67 | $17.77 | 129,300 | — | — |
| 1997-07-30 | $17.88 | $17.98 | 269,100 | — | — |
| 1997-07-29 | $16.54 | $16.64 | 149,400 | — | — |
| 1997-07-28 | $16.81 | $16.91 | 91,800 | — | — |
| 1997-07-25 | $17.06 | $17.16 | 176,100 | — | — |
| 1997-07-24 | $17.31 | $17.41 | 174,000 | — | — |
| 1997-07-23 | $17.83 | $17.94 | 94,200 | — | — |
| 1997-07-22 | $17.13 | $17.23 | 175,200 | — | — |
| 1997-07-21 | $17.31 | $17.41 | 117,600 | — | — |
| 1997-07-18 | $17.50 | $17.60 | 177,000 | — | — |
| 1997-07-17 | $17.35 | $17.46 | 113,100 | — | — |
| 1997-07-16 | $17.79 | $17.90 | 184,200 | — | — |
| 1997-07-15 | $18.00 | $18.11 | 207,000 | — | — |
| 1997-07-14 | $18.08 | $18.19 | 270,300 | — | — |
| 1997-07-11 | $17.73 | $17.83 | 73,500 | — | — |
| 1997-07-10 | $17.77 | $17.88 | 171,000 | — | — |
| 1997-07-09 | $17.88 | $17.98 | 239,400 | — | — |
| 1997-07-08 | $18.50 | $18.61 | 205,800 | — | — |
| 1997-07-07 | $18.67 | $18.76 | 85,200 | — | — |
| 1997-07-03 | $18.67 | $18.76 | 55,800 | — | — |
| 1997-07-02 | $18.71 | $18.80 | 212,400 | — | — |
| 1997-07-01 | $18.56 | $18.65 | 109,200 | — | — |
| 1997-06-30 | $19.00 | $19.09 | 317,100 | — | — |
| 1997-06-27 | $18.46 | $18.55 | 128,100 | — | — |
| 1997-06-26 | $18.29 | $18.38 | 144,900 | — | — |
| 1997-06-25 | $18.79 | $18.88 | 96,900 | — | — |
| 1997-06-24 | $18.75 | $18.84 | 162,900 | — | — |
| 1997-06-23 | $18.96 | $19.05 | 173,100 | — | — |
| 1997-06-20 | $18.88 | $18.97 | 123,900 | — | — |
| 1997-06-19 | $18.75 | $18.84 | 156,000 | — | — |
| 1997-06-18 | $18.54 | $18.63 | 57,000 | — | — |
| 1997-06-17 | $18.71 | $18.80 | 255,000 | — | — |
| 1997-06-16 | $19.04 | $19.13 | 228,300 | — | — |
| 1997-06-13 | $18.21 | $18.30 | 348,900 | — | — |
| 1997-06-12 | $17.67 | $17.75 | 166,200 | — | — |
| 1997-06-11 | $17.33 | $17.42 | 334,200 | — | — |
| 1997-06-10 | $17.29 | $17.37 | 123,600 | — | — |
| 1997-06-09 | $17.38 | $17.46 | 254,400 | — | — |
| 1997-06-06 | $17.29 | $17.37 | 145,800 | — | — |
| 1997-06-05 | $17.46 | $17.54 | 290,100 | — | — |
| 1997-06-04 | $17.71 | $17.79 | 209,100 | — | — |
| 1997-06-03 | $17.63 | $17.71 | 106,500 | — | — |
| 1997-06-02 | $17.63 | $17.71 | 238,800 | — | — |
| 1997-05-30 | $17.42 | $17.50 | 182,400 | — | — |
| 1997-05-29 | $17.67 | $17.75 | 349,500 | — | — |
| 1997-05-28 | $17.42 | $17.50 | 394,200 | — | — |
| 1997-05-27 | $17.58 | $17.67 | 282,900 | — | — |
| 1997-05-23 | $18.33 | $18.42 | 402,000 | — | — |
| 1997-05-22 | $18.04 | $18.13 | 589,800 | — | — |
| 1997-05-21 | $17.71 | $17.79 | 244,500 | — | — |
| 1997-05-20 | $17.58 | $17.67 | 489,600 | — | — |
| 1997-05-19 | $16.96 | $17.04 | 165,600 | — | — |
| 1997-05-16 | $17.08 | $17.17 | 195,900 | — | — |
| 1997-05-15 | $17.04 | $17.12 | 57,900 | — | — |
| 1997-05-14 | $17.17 | $17.25 | 196,200 | — | — |
| 1997-05-13 | $16.92 | $17.00 | 219,600 | — | — |
| 1997-05-12 | $17.00 | $17.08 | 144,000 | — | — |
| 1997-05-09 | $16.79 | $16.87 | 139,800 | — | — |
| 1997-05-08 | $16.63 | $16.70 | 191,700 | — | — |
| 1997-05-07 | $16.92 | $17.00 | 247,200 | — | — |
| 1997-05-06 | $17.13 | $17.21 | 472,800 | — | — |
| 1997-05-05 | $17.17 | $17.25 | 507,900 | — | — |
| 1997-05-02 | $16.08 | $16.16 | 543,900 | — | — |
| 1997-05-01 | $14.83 | $14.90 | 426,600 | — | — |
| 1997-04-30 | $14.75 | $14.82 | 236,700 | — | — |
| 1997-04-29 | $14.71 | $14.78 | 390,900 | — | — |
| 1997-04-28 | $14.08 | $14.15 | 524,400 | — | — |
| 1997-04-25 | $13.92 | $13.98 | 216,000 | — | — |
| 1997-04-24 | $14.29 | $14.36 | 136,500 | — | — |
| 1997-04-23 | $14.21 | $14.28 | 241,200 | — | — |
| 1997-04-22 | $13.42 | $13.48 | 546,600 | — | — |
| 1997-04-21 | $13.42 | $13.48 | 296,100 | — | — |
| 1997-04-18 | $13.96 | $14.03 | 441,000 | — | — |
| 1997-04-17 | $14.13 | $14.19 | 510,600 | — | — |
| 1997-04-16 | $14.46 | $14.53 | 165,000 | — | — |
| 1997-04-15 | $14.63 | $14.70 | 181,200 | — | — |
| 1997-04-14 | $14.25 | $14.32 | 90,600 | — | — |
| 1997-04-11 | $14.29 | $14.36 | 141,300 | — | — |
| 1997-04-10 | $14.96 | $15.03 | 36,600 | — | — |
| 1997-04-09 | $14.92 | $14.99 | 146,400 | — | — |
| 1997-04-08 | $15.29 | $15.37 | 151,500 | — | — |
| 1997-04-07 | $14.92 | $14.97 | 230,400 | — | — |
| 1997-04-04 | $14.42 | $14.47 | 311,100 | — | — |
| 1997-04-03 | $14.50 | $14.56 | 330,000 | — | — |
| 1997-04-02 | $14.04 | $14.10 | 288,600 | — | — |
| 1997-04-01 | $13.67 | $13.72 | 808,200 | — | — |
| 1997-03-31 | $14.50 | $14.56 | 287,700 | — | — |
| 1997-03-27 | $15.17 | $15.23 | 264,300 | — | — |
| 1997-03-26 | $15.25 | $15.31 | 333,000 | — | — |
| 1997-03-25 | $15.54 | $15.60 | 319,500 | — | — |
| 1997-03-24 | $15.88 | $15.94 | 156,900 | — | — |
| 1997-03-21 | $16.33 | $16.40 | 263,100 | — | — |
| 1997-03-20 | $15.96 | $16.02 | 144,000 | — | — |
| 1997-03-19 | $15.88 | $15.94 | 233,400 | — | — |
| 1997-03-18 | $16.29 | $16.36 | 287,400 | — | — |
| 1997-03-17 | $16.71 | $16.77 | 375,000 | — | — |
| 1997-03-14 | $16.50 | $16.56 | 271,500 | — | — |
| 1997-03-13 | $15.96 | $16.02 | 70,200 | — | — |
| 1997-03-12 | $15.96 | $16.02 | 65,100 | — | — |
| 1997-03-11 | $16.04 | $16.10 | 208,200 | — | — |
| 1997-03-10 | $16.00 | $16.06 | 213,900 | — | — |
| 1997-03-07 | $16.13 | $16.19 | 260,700 | — | — |
| 1997-03-06 | $15.92 | $15.98 | 317,700 | — | — |
| 1997-03-05 | $15.79 | $15.85 | 78,900 | — | — |
| 1997-03-04 | $15.67 | $15.73 | 224,700 | — | — |
| 1997-03-03 | $15.29 | $15.35 | 139,200 | — | — |
| 1997-02-28 | $15.29 | $15.35 | 243,300 | — | — |
| 1997-02-27 | $15.17 | $15.23 | 95,100 | — | — |
| 1997-02-26 | $15.25 | $15.31 | 58,500 | — | — |
| 1997-02-25 | $15.33 | $15.39 | 531,300 | — | — |
| 1997-02-24 | $15.38 | $15.44 | 175,800 | — | — |
| 1997-02-21 | $15.04 | $15.10 | 51,600 | — | — |
| 1997-02-20 | $15.21 | $15.27 | 88,200 | — | — |
| 1997-02-19 | $15.33 | $15.39 | 107,400 | — | — |
| 1997-02-18 | $15.33 | $15.39 | 250,500 | — | — |
| 1997-02-14 | $15.21 | $15.27 | 182,100 | — | — |
| 1997-02-13 | $15.08 | $15.14 | 459,600 | — | — |
| 1997-02-12 | $14.58 | $14.64 | 240,000 | — | — |
| 1997-02-11 | $14.42 | $14.47 | 193,200 | — | — |
| 1997-02-10 | $15.00 | $15.06 | 249,300 | — | — |
| 1997-02-07 | $14.92 | $14.97 | 58,500 | — | — |
| 1997-02-06 | $15.00 | $15.06 | 232,500 | — | — |
| 1997-02-05 | $15.29 | $15.35 | 193,500 | — | — |
| 1997-02-04 | $14.88 | $14.93 | 238,200 | — | — |
| 1997-02-03 | $15.04 | $15.10 | 111,900 | — | — |
| 1997-01-31 | $14.63 | $14.68 | 142,800 | — | — |
| 1997-01-30 | $14.50 | $14.56 | 67,200 | — | — |
| 1997-01-29 | $14.58 | $14.64 | 102,300 | — | — |
| 1997-01-28 | $14.83 | $14.89 | 477,900 | — | — |
| 1997-01-27 | $15.04 | $15.10 | 680,700 | — | — |
| 1997-01-24 | $15.63 | $15.69 | 339,000 | — | — |
| 1997-01-23 | $15.33 | $15.39 | 406,500 | — | — |
| 1997-01-22 | $15.25 | $15.31 | 360,300 | — | — |
| 1997-01-21 | $15.17 | $15.23 | 543,900 | — | — |
| 1997-01-20 | $15.00 | $15.06 | 415,500 | — | — |
| 1997-01-17 | $14.79 | $14.85 | 1,516,200 | — | — |
| 1997-01-16 | $13.88 | $13.93 | 552,000 | — | — |
| 1997-01-15 | $13.38 | $13.43 | 334,200 | — | — |
| 1997-01-14 | $13.21 | $13.26 | 178,800 | — | — |
| 1997-01-13 | $13.29 | $13.34 | 193,800 | — | — |
| 1997-01-10 | $13.17 | $13.22 | 208,800 | — | — |
| 1997-01-09 | $13.21 | $13.26 | 606,600 | — | — |
| 1997-01-08 | $13.00 | $13.05 | 554,700 | — | — |
| 1997-01-07 | $13.21 | $13.25 | 1,004,100 | — | — |
| 1997-01-06 | $12.33 | $12.37 | 184,500 | — | — |
| 1997-01-03 | $12.75 | $12.79 | 48,900 | — | — |
| 1997-01-02 | $12.71 | $12.75 | 100,500 | — | — |