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
- 1980-03-17 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 | $21.63 | $28.13 | 113,800 | — | — |
| 1997-12-30 | $21.69 | $28.22 | 164,600 | — | — |
| 1997-12-29 | $21.75 | $28.30 | 140,000 | — | — |
| 1997-12-26 | $21.63 | $28.13 | 35,800 | — | — |
| 1997-12-24 | $21.56 | $28.05 | 100,800 | — | — |
| 1997-12-23 | $21.56 | $28.05 | 335,200 | — | — |
| 1997-12-22 | $21.63 | $28.13 | 154,600 | — | — |
| 1997-12-19 | $21.25 | $27.65 | 270,700 | — | — |
| 1997-12-18 | $21.25 | $27.65 | 466,500 | — | — |
| 1997-12-17 | $21.50 | $27.97 | 367,500 | — | — |
| 1997-12-16 | $21.63 | $28.13 | 219,700 | — | — |
| 1997-12-15 | $21.19 | $27.57 | 344,100 | — | — |
| 1997-12-12 | $20.75 | $27.00 | 763,300 | — | — |
| 1997-12-11 | $20.56 | $26.75 | 575,100 | — | — |
| 1997-12-10 | $21.31 | $27.51 | 184,100 | — | — |
| 1997-12-09 | $20.69 | $26.70 | 230,700 | — | — |
| 1997-12-08 | $20.19 | $26.06 | 363,200 | — | — |
| 1997-12-05 | $20.19 | $26.06 | 337,000 | — | — |
| 1997-12-04 | $20.56 | $26.54 | 248,200 | — | — |
| 1997-12-03 | $21.00 | $27.11 | 149,300 | — | — |
| 1997-12-02 | $21.44 | $27.67 | 328,400 | — | — |
| 1997-12-01 | $21.50 | $27.75 | 284,500 | — | — |
| 1997-11-28 | $21.75 | $28.07 | 79,600 | — | — |
| 1997-11-26 | $21.88 | $28.24 | 455,600 | — | — |
| 1997-11-25 | $22.13 | $28.56 | 308,500 | — | — |
| 1997-11-24 | $22.50 | $29.04 | 614,300 | — | — |
| 1997-11-21 | $23.94 | $30.90 | 177,300 | — | — |
| 1997-11-20 | $24.63 | $31.78 | 141,800 | — | — |
| 1997-11-19 | $24.63 | $31.78 | 78,200 | — | — |
| 1997-11-18 | $24.56 | $31.70 | 58,500 | — | — |
| 1997-11-17 | $24.94 | $32.19 | 65,000 | — | — |
| 1997-11-14 | $24.88 | $32.11 | 125,400 | — | — |
| 1997-11-13 | $25.00 | $32.27 | 95,700 | — | — |
| 1997-11-12 | $24.88 | $32.11 | 53,100 | — | — |
| 1997-11-11 | $25.44 | $32.83 | 32,500 | — | — |
| 1997-11-10 | $25.38 | $32.75 | 74,500 | — | — |
| 1997-11-07 | $25.25 | $32.59 | 123,800 | — | — |
| 1997-11-06 | $25.19 | $32.51 | 120,900 | — | — |
| 1997-11-05 | $24.88 | $32.11 | 106,900 | — | — |
| 1997-11-04 | $24.88 | $32.11 | 112,300 | — | — |
| 1997-11-03 | $24.69 | $31.87 | 99,700 | — | — |
| 1997-10-31 | $24.19 | $31.22 | 69,600 | — | — |
| 1997-10-30 | $24.13 | $31.14 | 95,500 | — | — |
| 1997-10-29 | $24.06 | $31.06 | 113,900 | — | — |
| 1997-10-28 | $23.25 | $30.01 | 349,700 | — | — |
| 1997-10-27 | $23.69 | $30.57 | 111,500 | — | — |
| 1997-10-24 | $24.38 | $31.46 | 105,300 | — | — |
| 1997-10-23 | $24.50 | $31.62 | 114,000 | — | — |
| 1997-10-22 | $24.75 | $31.95 | 75,000 | — | — |
| 1997-10-21 | $24.88 | $32.11 | 136,300 | — | — |
| 1997-10-20 | $24.56 | $31.70 | 148,900 | — | — |
| 1997-10-17 | $24.13 | $31.14 | 109,300 | — | — |
| 1997-10-16 | $24.69 | $31.87 | 70,100 | — | — |
| 1997-10-15 | $24.69 | $31.87 | 211,200 | — | — |
| 1997-10-14 | $24.50 | $31.62 | 153,400 | — | — |
| 1997-10-13 | $24.69 | $31.87 | 94,200 | — | — |
| 1997-10-10 | $24.75 | $31.95 | 284,500 | — | — |
| 1997-10-09 | $24.81 | $32.03 | 112,900 | — | — |
| 1997-10-08 | $24.81 | $32.03 | 166,400 | — | — |
| 1997-10-07 | $24.88 | $32.11 | 172,200 | — | — |
| 1997-10-06 | $24.94 | $32.19 | 268,000 | — | — |
| 1997-10-03 | $24.94 | $32.19 | 177,400 | — | — |
| 1997-10-02 | $25.50 | $32.91 | 45,400 | — | — |
| 1997-10-01 | $25.63 | $33.08 | 103,700 | — | — |
| 1997-09-30 | $25.38 | $32.75 | 216,100 | — | — |
| 1997-09-29 | $25.50 | $32.91 | 143,900 | — | — |
| 1997-09-26 | $25.50 | $32.91 | 40,900 | — | — |
| 1997-09-25 | $25.44 | $32.83 | 105,400 | — | — |
| 1997-09-24 | $25.56 | $32.99 | 93,700 | — | — |
| 1997-09-23 | $25.44 | $32.83 | 78,800 | — | — |
| 1997-09-22 | $25.69 | $33.16 | 103,400 | — | — |
| 1997-09-19 | $25.69 | $33.16 | 97,200 | — | — |
| 1997-09-18 | $25.69 | $33.16 | 67,900 | — | — |
| 1997-09-17 | $25.81 | $33.32 | 87,200 | — | — |
| 1997-09-16 | $25.69 | $33.16 | 86,700 | — | — |
| 1997-09-15 | $25.44 | $32.83 | 37,300 | — | — |
| 1997-09-12 | $25.63 | $33.08 | 35,600 | — | — |
| 1997-09-11 | $25.38 | $32.75 | 57,000 | — | — |
| 1997-09-10 | $25.63 | $33.08 | 46,600 | — | — |
| 1997-09-09 | $25.88 | $33.40 | 63,900 | — | — |
| 1997-09-08 | $25.88 | $33.40 | 189,800 | — | — |
| 1997-09-05 | $25.94 | $33.48 | 24,400 | — | — |
| 1997-09-04 | $25.94 | $33.48 | 43,700 | — | — |
| 1997-09-03 | $25.94 | $33.48 | 118,600 | — | — |
| 1997-09-02 | $26.13 | $33.72 | 122,100 | — | — |
| 1997-08-29 | $26.00 | $33.56 | 117,000 | — | — |
| 1997-08-28 | $25.88 | $33.40 | 535,100 | — | — |
| 1997-08-27 | $26.13 | $33.72 | 153,500 | — | — |
| 1997-08-26 | $25.88 | $33.40 | 145,200 | — | — |
| 1997-08-25 | $25.75 | $33.24 | 99,100 | — | — |
| 1997-08-22 | $26.00 | $33.56 | 112,500 | — | — |
| 1997-08-21 | $25.63 | $33.08 | 136,600 | — | — |
| 1997-08-20 | $25.75 | $33.24 | 74,700 | — | — |
| 1997-08-19 | $25.81 | $33.32 | 116,900 | — | — |
| 1997-08-18 | $25.63 | $33.08 | 47,800 | — | — |
| 1997-08-15 | $26.06 | $33.42 | 147,300 | — | — |
| 1997-08-14 | $26.25 | $33.66 | 134,600 | — | — |
| 1997-08-13 | $26.25 | $33.66 | 52,400 | — | — |
| 1997-08-12 | $26.00 | $33.34 | 86,000 | — | — |
| 1997-08-11 | $25.50 | $32.70 | 51,900 | — | — |
| 1997-08-08 | $26.31 | $33.74 | 98,000 | — | — |
| 1997-08-07 | $25.94 | $33.26 | 40,100 | — | — |
| 1997-08-06 | $26.50 | $33.98 | 55,700 | — | — |
| 1997-08-05 | $26.13 | $33.50 | 42,600 | — | — |
| 1997-08-04 | $26.44 | $33.90 | 86,000 | — | — |
| 1997-08-01 | $26.00 | $33.34 | 102,000 | — | — |
| 1997-07-31 | $26.06 | $33.42 | 97,000 | — | — |
| 1997-07-30 | $26.06 | $33.42 | 63,200 | — | — |
| 1997-07-29 | $25.63 | $32.86 | 108,200 | — | — |
| 1997-07-28 | $25.81 | $33.10 | 73,100 | — | — |
| 1997-07-25 | $25.56 | $32.78 | 53,900 | — | — |
| 1997-07-24 | $25.63 | $32.86 | 58,700 | — | — |
| 1997-07-23 | $26.00 | $33.34 | 101,500 | — | — |
| 1997-07-22 | $25.69 | $32.94 | 81,800 | — | — |
| 1997-07-21 | $25.56 | $32.78 | 84,900 | — | — |
| 1997-07-18 | $25.25 | $32.38 | 74,200 | — | — |
| 1997-07-17 | $25.44 | $32.62 | 144,300 | — | — |
| 1997-07-16 | $25.00 | $32.06 | 205,300 | — | — |
| 1997-07-15 | $25.63 | $32.86 | 165,300 | — | — |
| 1997-07-14 | $25.56 | $32.78 | 155,200 | — | — |
| 1997-07-11 | $25.44 | $32.62 | 79,300 | — | — |
| 1997-07-10 | $25.44 | $32.62 | 95,200 | — | — |
| 1997-07-09 | $25.06 | $32.14 | 145,100 | — | — |
| 1997-07-08 | $24.94 | $31.98 | 154,100 | — | — |
| 1997-07-07 | $24.94 | $31.98 | 444,600 | — | — |
| 1997-07-03 | $24.69 | $31.66 | 54,400 | — | — |
| 1997-07-02 | $24.31 | $31.18 | 137,600 | — | — |
| 1997-07-01 | $24.38 | $31.26 | 65,000 | — | — |
| 1997-06-30 | $25.13 | $32.22 | 86,000 | — | — |
| 1997-06-27 | $25.00 | $32.06 | 60,200 | — | — |
| 1997-06-26 | $24.63 | $31.58 | 70,200 | — | — |
| 1997-06-25 | $24.69 | $31.66 | 203,500 | — | — |
| 1997-06-24 | $25.31 | $32.46 | 35,300 | — | — |
| 1997-06-23 | $25.50 | $32.70 | 53,200 | — | — |
| 1997-06-20 | $25.63 | $32.86 | 96,900 | — | — |
| 1997-06-19 | $25.63 | $32.86 | 109,100 | — | — |
| 1997-06-18 | $25.50 | $32.70 | 260,200 | — | — |
| 1997-06-17 | $25.50 | $32.70 | 127,800 | — | — |
| 1997-06-16 | $25.50 | $32.70 | 167,100 | — | — |
| 1997-06-13 | $25.25 | $32.38 | 664,000 | — | — |
| 1997-06-12 | $26.75 | $34.30 | 123,200 | — | — |
| 1997-06-11 | $26.13 | $33.50 | 103,600 | — | — |
| 1997-06-10 | $25.88 | $33.18 | 68,000 | — | — |
| 1997-06-09 | $25.88 | $33.18 | 50,800 | — | — |
| 1997-06-06 | $25.50 | $32.70 | 49,700 | — | — |
| 1997-06-05 | $25.63 | $32.86 | 61,600 | — | — |
| 1997-06-04 | $25.63 | $32.86 | 63,400 | — | — |
| 1997-06-03 | $25.88 | $33.18 | 94,800 | — | — |
| 1997-06-02 | $25.25 | $32.38 | 111,700 | — | — |
| 1997-05-30 | $25.50 | $32.70 | 76,400 | — | — |
| 1997-05-29 | $25.63 | $32.86 | 41,100 | — | — |
| 1997-05-28 | $25.50 | $32.70 | 51,900 | — | — |
| 1997-05-27 | $25.75 | $33.02 | 55,500 | — | — |
| 1997-05-23 | $26.00 | $33.34 | 63,800 | — | — |
| 1997-05-22 | $25.50 | $32.70 | 298,700 | — | — |
| 1997-05-21 | $26.00 | $33.34 | 244,100 | — | — |
| 1997-05-20 | $25.25 | $32.38 | 186,700 | — | — |
| 1997-05-19 | $25.88 | $33.18 | 129,800 | — | — |
| 1997-05-16 | $26.13 | $33.50 | 95,700 | — | — |
| 1997-05-15 | $26.38 | $33.82 | 74,200 | — | — |
| 1997-05-14 | $26.25 | $33.66 | 72,100 | — | — |
| 1997-05-13 | $26.00 | $33.34 | 356,900 | — | — |
| 1997-05-12 | $25.63 | $32.86 | 77,100 | — | — |
| 1997-05-09 | $25.13 | $32.01 | 229,000 | — | — |
| 1997-05-08 | $25.00 | $31.85 | 38,800 | — | — |
| 1997-05-07 | $24.88 | $31.69 | 86,200 | — | — |
| 1997-05-06 | $24.88 | $31.69 | 78,100 | — | — |
| 1997-05-05 | $25.25 | $32.16 | 58,300 | — | — |
| 1997-05-02 | $24.63 | $31.37 | 139,000 | — | — |
| 1997-05-01 | $23.88 | $30.41 | 144,200 | — | — |
| 1997-04-30 | $24.38 | $31.05 | 71,000 | — | — |
| 1997-04-29 | $24.63 | $31.37 | 42,800 | — | — |
| 1997-04-28 | $24.38 | $31.05 | 47,900 | — | — |
| 1997-04-25 | $24.38 | $31.05 | 105,400 | — | — |
| 1997-04-24 | $24.75 | $31.53 | 97,500 | — | — |
| 1997-04-23 | $24.75 | $31.53 | 155,700 | — | — |
| 1997-04-22 | $25.25 | $32.16 | 41,900 | — | — |
| 1997-04-21 | $25.00 | $31.85 | 49,400 | — | — |
| 1997-04-18 | $25.25 | $32.16 | 50,100 | — | — |
| 1997-04-17 | $25.38 | $32.32 | 47,800 | — | — |
| 1997-04-16 | $25.38 | $32.32 | 92,600 | — | — |
| 1997-04-15 | $25.25 | $32.16 | 62,000 | — | — |
| 1997-04-14 | $25.00 | $31.85 | 41,100 | — | — |
| 1997-04-11 | $24.75 | $31.53 | 65,000 | — | — |
| 1997-04-10 | $24.63 | $31.37 | 17,900 | — | — |
| 1997-04-09 | $25.00 | $31.85 | 27,100 | — | — |
| 1997-04-08 | $25.50 | $32.48 | 33,700 | — | — |
| 1997-04-07 | $25.38 | $32.32 | 34,600 | — | — |
| 1997-04-04 | $25.13 | $32.01 | 57,300 | — | — |
| 1997-04-03 | $25.00 | $31.85 | 27,100 | — | — |
| 1997-04-02 | $25.63 | $32.64 | 29,000 | — | — |
| 1997-04-01 | $25.25 | $32.16 | 23,600 | — | — |
| 1997-03-31 | $24.63 | $31.37 | 65,700 | — | — |
| 1997-03-27 | $25.75 | $32.80 | 41,300 | — | — |
| 1997-03-26 | $25.75 | $32.80 | 39,800 | — | — |
| 1997-03-25 | $25.63 | $32.64 | 29,500 | — | — |
| 1997-03-24 | $25.75 | $32.80 | 49,500 | — | — |
| 1997-03-21 | $25.38 | $32.32 | 54,200 | — | — |
| 1997-03-20 | $25.88 | $32.96 | 30,200 | — | — |
| 1997-03-19 | $25.88 | $32.96 | 34,800 | — | — |
| 1997-03-18 | $26.00 | $33.12 | 47,400 | — | — |
| 1997-03-17 | $26.00 | $33.12 | 60,900 | — | — |
| 1997-03-14 | $26.00 | $33.12 | 55,200 | — | — |
| 1997-03-13 | $25.50 | $32.48 | 134,900 | — | — |
| 1997-03-12 | $25.75 | $32.80 | 83,700 | — | — |
| 1997-03-11 | $27.25 | $34.71 | 69,800 | — | — |
| 1997-03-10 | $26.50 | $33.76 | 48,000 | — | — |
| 1997-03-07 | $26.00 | $33.12 | 71,200 | — | — |
| 1997-03-06 | $25.50 | $32.48 | 59,300 | — | — |
| 1997-03-05 | $26.00 | $33.12 | 53,700 | — | — |
| 1997-03-04 | $26.00 | $33.12 | 113,600 | — | — |
| 1997-03-03 | $25.50 | $32.48 | 66,200 | — | — |
| 1997-02-28 | $25.13 | $32.01 | 66,000 | — | — |
| 1997-02-27 | $25.38 | $32.32 | 26,900 | — | — |
| 1997-02-26 | $25.63 | $32.64 | 26,900 | — | — |
| 1997-02-25 | $25.88 | $32.96 | 29,800 | — | — |
| 1997-02-24 | $25.38 | $32.32 | 60,500 | — | — |
| 1997-02-21 | $25.63 | $32.64 | 58,600 | — | — |
| 1997-02-20 | $25.50 | $32.48 | 33,700 | — | — |
| 1997-02-19 | $26.00 | $33.12 | 45,800 | — | — |
| 1997-02-18 | $26.00 | $33.12 | 50,100 | — | — |
| 1997-02-14 | $26.38 | $33.38 | 171,800 | — | — |
| 1997-02-13 | $25.88 | $32.75 | 108,800 | — | — |
| 1997-02-12 | $25.13 | $31.80 | 95,800 | — | — |
| 1997-02-11 | $25.38 | $32.12 | 88,300 | — | — |
| 1997-02-10 | $25.50 | $32.28 | 134,700 | — | — |
| 1997-02-07 | $25.63 | $32.43 | 67,200 | — | — |
| 1997-02-06 | $25.13 | $31.80 | 80,000 | — | — |
| 1997-02-05 | $25.00 | $31.64 | 159,400 | — | — |
| 1997-02-04 | $24.50 | $31.01 | 208,100 | — | — |
| 1997-02-03 | $24.13 | $30.54 | 148,000 | — | — |
| 1997-01-31 | $23.38 | $29.59 | 286,500 | — | — |
| 1997-01-30 | $23.75 | $30.06 | 422,000 | — | — |
| 1997-01-29 | $23.63 | $29.90 | 109,600 | — | — |
| 1997-01-28 | $23.75 | $30.06 | 416,200 | — | — |
| 1997-01-27 | $23.75 | $30.06 | 77,800 | — | — |
| 1997-01-24 | $24.00 | $30.38 | 56,600 | — | — |
| 1997-01-23 | $24.13 | $30.54 | 74,600 | — | — |
| 1997-01-22 | $24.13 | $30.54 | 51,700 | — | — |
| 1997-01-21 | $24.63 | $31.17 | 43,800 | — | — |
| 1997-01-20 | $24.63 | $31.17 | 111,400 | — | — |
| 1997-01-17 | $24.63 | $31.17 | 47,100 | — | — |
| 1997-01-16 | $24.75 | $31.33 | 99,700 | — | — |
| 1997-01-15 | $24.50 | $31.01 | 138,900 | — | — |
| 1997-01-14 | $25.25 | $31.96 | 57,800 | — | — |
| 1997-01-13 | $25.00 | $31.64 | 100,500 | — | — |
| 1997-01-10 | $25.00 | $31.64 | 31,400 | — | — |
| 1997-01-09 | $25.25 | $31.96 | 29,500 | — | — |
| 1997-01-08 | $25.25 | $31.96 | 18,200 | — | — |
| 1997-01-07 | $25.50 | $32.28 | 19,900 | — | — |
| 1997-01-06 | $25.50 | $32.28 | 57,300 | — | — |
| 1997-01-03 | $25.13 | $31.80 | 67,900 | — | — |
| 1997-01-02 | $25.13 | $31.80 | 30,400 | — | — |