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
- 1970-01-02 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 | $21.69 | $47.64 | 485,600 | — | — |
| 1997-12-30 | $21.33 | $46.85 | 298,800 | — | — |
| 1997-12-29 | $21.25 | $46.68 | 463,200 | — | — |
| 1997-12-26 | $20.91 | $45.92 | 125,200 | — | — |
| 1997-12-24 | $20.66 | $45.37 | 185,600 | — | — |
| 1997-12-23 | $20.64 | $45.34 | 431,600 | — | — |
| 1997-12-22 | $21.00 | $46.13 | 311,200 | — | — |
| 1997-12-19 | $21.22 | $46.61 | 807,200 | — | — |
| 1997-12-18 | $21.33 | $46.85 | 442,400 | — | — |
| 1997-12-17 | $21.67 | $47.60 | 352,800 | — | — |
| 1997-12-16 | $21.83 | $47.95 | 359,600 | — | — |
| 1997-12-15 | $21.55 | $47.33 | 520,400 | — | — |
| 1997-12-12 | $21.73 | $47.74 | 530,400 | — | — |
| 1997-12-11 | $21.28 | $46.75 | 1,041,200 | — | — |
| 1997-12-10 | $21.70 | $47.67 | 376,400 | — | — |
| 1997-12-09 | $21.75 | $47.78 | 304,400 | — | — |
| 1997-12-08 | $21.77 | $47.81 | 564,800 | — | — |
| 1997-12-05 | $21.73 | $47.74 | 427,600 | — | — |
| 1997-12-04 | $21.17 | $46.51 | 223,600 | — | — |
| 1997-12-03 | $21.19 | $46.54 | 475,200 | — | — |
| 1997-12-02 | $21.38 | $46.95 | 684,400 | — | — |
| 1997-12-01 | $21.70 | $47.67 | 335,600 | — | — |
| 1997-11-28 | $21.75 | $47.78 | 150,800 | — | — |
| 1997-11-26 | $21.42 | $47.05 | 373,600 | — | — |
| 1997-11-25 | $21.11 | $46.37 | 392,400 | — | — |
| 1997-11-24 | $21.14 | $46.44 | 464,000 | — | — |
| 1997-11-21 | $21.75 | $47.78 | 519,600 | — | — |
| 1997-11-20 | $21.22 | $46.61 | 297,200 | — | — |
| 1997-11-19 | $20.98 | $46.09 | 349,600 | — | — |
| 1997-11-18 | $20.89 | $45.89 | 288,000 | — | — |
| 1997-11-17 | $21.16 | $46.47 | 600,800 | — | — |
| 1997-11-14 | $20.75 | $45.58 | 645,600 | — | — |
| 1997-11-13 | $20.56 | $45.17 | 698,800 | — | — |
| 1997-11-12 | $20.86 | $45.82 | 313,600 | — | — |
| 1997-11-11 | $21.03 | $46.20 | 566,800 | — | — |
| 1997-11-10 | $20.75 | $45.58 | 452,800 | — | — |
| 1997-11-07 | $20.64 | $45.34 | 739,600 | — | — |
| 1997-11-06 | $20.63 | $45.30 | 694,000 | — | — |
| 1997-11-05 | $20.55 | $45.13 | 491,200 | — | — |
| 1997-11-04 | $20.55 | $45.13 | 200,000 | — | — |
| 1997-11-03 | $20.47 | $44.96 | 324,800 | — | — |
| 1997-10-31 | $20.34 | $44.69 | 601,200 | — | — |
| 1997-10-30 | $20.25 | $44.48 | 402,000 | — | — |
| 1997-10-29 | $20.14 | $44.24 | 777,600 | — | — |
| 1997-10-28 | $20.34 | $44.69 | 1,274,800 | — | — |
| 1997-10-27 | $19.66 | $43.18 | 580,000 | — | — |
| 1997-10-24 | $20.50 | $45.03 | 566,800 | — | — |
| 1997-10-23 | $20.58 | $45.20 | 555,600 | — | — |
| 1997-10-22 | $20.75 | $45.58 | 1,006,400 | — | — |
| 1997-10-21 | $21.00 | $46.13 | 1,050,400 | — | — |
| 1997-10-20 | $21.16 | $46.47 | 832,800 | — | — |
| 1997-10-17 | $21.42 | $47.05 | 1,028,000 | — | — |
| 1997-10-16 | $21.66 | $47.57 | 370,400 | — | — |
| 1997-10-15 | $21.83 | $47.95 | 237,600 | — | — |
| 1997-10-14 | $22.20 | $48.77 | 484,000 | — | — |
| 1997-10-13 | $21.84 | $47.98 | 228,800 | — | — |
| 1997-10-10 | $21.97 | $48.26 | 430,000 | — | — |
| 1997-10-09 | $21.97 | $48.26 | 728,400 | — | — |
| 1997-10-08 | $21.80 | $47.88 | 904,800 | — | — |
| 1997-10-07 | $22.00 | $48.10 | 433,600 | — | — |
| 1997-10-06 | $21.98 | $48.06 | 593,600 | — | — |
| 1997-10-03 | $21.92 | $47.93 | 804,400 | — | — |
| 1997-10-02 | $21.55 | $47.11 | 286,400 | — | — |
| 1997-10-01 | $21.88 | $47.83 | 343,600 | — | — |
| 1997-09-30 | $21.91 | $47.89 | 411,200 | — | — |
| 1997-09-29 | $21.70 | $47.45 | 359,200 | — | — |
| 1997-09-26 | $22.16 | $48.44 | 426,000 | — | — |
| 1997-09-25 | $21.97 | $48.03 | 373,200 | — | — |
| 1997-09-24 | $22.47 | $49.12 | 381,600 | — | — |
| 1997-09-23 | $22.48 | $49.16 | 330,000 | — | — |
| 1997-09-22 | $22.19 | $48.51 | 295,200 | — | — |
| 1997-09-19 | $22.33 | $48.82 | 696,800 | — | — |
| 1997-09-18 | $22.19 | $48.51 | 670,000 | — | — |
| 1997-09-17 | $22.08 | $48.27 | 624,800 | — | — |
| 1997-09-16 | $21.67 | $47.38 | 474,400 | — | — |
| 1997-09-15 | $20.78 | $45.43 | 335,600 | — | — |
| 1997-09-12 | $20.88 | $45.64 | 366,800 | — | — |
| 1997-09-11 | $20.25 | $44.27 | 290,400 | — | — |
| 1997-09-10 | $20.55 | $44.92 | 292,400 | — | — |
| 1997-09-09 | $20.88 | $45.64 | 581,200 | — | — |
| 1997-09-08 | $20.97 | $45.84 | 414,800 | — | — |
| 1997-09-05 | $21.14 | $46.22 | 331,200 | — | — |
| 1997-09-04 | $21.06 | $46.05 | 490,800 | — | — |
| 1997-09-03 | $20.86 | $45.61 | 504,400 | — | — |
| 1997-09-02 | $20.88 | $45.64 | 464,800 | — | — |
| 1997-08-29 | $19.97 | $43.66 | 378,400 | — | — |
| 1997-08-28 | $20.16 | $44.07 | 366,000 | — | — |
| 1997-08-27 | $20.72 | $45.30 | 236,400 | — | — |
| 1997-08-26 | $20.78 | $45.43 | 391,600 | — | — |
| 1997-08-25 | $20.89 | $45.67 | 293,600 | — | — |
| 1997-08-22 | $20.77 | $45.40 | 387,600 | — | — |
| 1997-08-21 | $20.61 | $45.06 | 1,474,800 | — | — |
| 1997-08-20 | $20.81 | $45.50 | 206,400 | — | — |
| 1997-08-19 | $20.61 | $45.06 | 626,800 | — | — |
| 1997-08-18 | $20.47 | $44.75 | 570,000 | — | — |
| 1997-08-15 | $20.56 | $44.96 | 553,200 | — | — |
| 1997-08-14 | $20.92 | $45.74 | 777,200 | — | — |
| 1997-08-13 | $21.11 | $46.15 | 726,000 | — | — |
| 1997-08-12 | $21.19 | $46.32 | 388,400 | — | — |
| 1997-08-11 | $21.66 | $47.35 | 410,800 | — | — |
| 1997-08-08 | $21.33 | $46.63 | 645,600 | — | — |
| 1997-08-07 | $21.41 | $46.80 | 722,400 | — | — |
| 1997-08-06 | $21.14 | $46.22 | 546,000 | — | — |
| 1997-08-05 | $21.06 | $46.05 | 401,600 | — | — |
| 1997-08-04 | $21.05 | $46.02 | 767,200 | — | — |
| 1997-08-01 | $21.03 | $45.98 | 1,180,400 | — | — |
| 1997-07-31 | $22.13 | $48.37 | 1,280,800 | — | — |
| 1997-07-30 | $21.19 | $46.32 | 432,400 | — | — |
| 1997-07-29 | $21.50 | $47.01 | 626,000 | — | — |
| 1997-07-28 | $21.06 | $46.05 | 507,600 | — | — |
| 1997-07-25 | $20.75 | $45.37 | 752,800 | — | — |
| 1997-07-24 | $20.98 | $45.88 | 1,310,800 | — | — |
| 1997-07-23 | $20.64 | $45.13 | 828,000 | — | — |
| 1997-07-22 | $20.52 | $44.85 | 804,800 | — | — |
| 1997-07-21 | $20.19 | $44.14 | 778,800 | — | — |
| 1997-07-18 | $20.00 | $43.73 | 974,400 | — | — |
| 1997-07-17 | $19.98 | $43.69 | 1,690,400 | — | — |
| 1997-07-16 | $19.52 | $42.67 | 2,059,200 | — | — |
| 1997-07-15 | $19.47 | $42.34 | 518,000 | — | — |
| 1997-07-14 | $19.33 | $42.04 | 501,200 | — | — |
| 1997-07-11 | $19.25 | $41.87 | 484,000 | — | — |
| 1997-07-10 | $19.11 | $41.56 | 406,400 | — | — |
| 1997-07-09 | $18.78 | $40.85 | 1,280,400 | — | — |
| 1997-07-08 | $19.00 | $41.32 | 348,000 | — | — |
| 1997-07-07 | $18.89 | $41.08 | 558,000 | — | — |
| 1997-07-03 | $18.91 | $41.12 | 772,800 | — | — |
| 1997-07-02 | $18.73 | $40.74 | 367,600 | — | — |
| 1997-07-01 | $18.55 | $40.34 | 779,200 | — | — |
| 1997-06-30 | $18.75 | $40.78 | 480,800 | — | — |
| 1997-06-27 | $19.08 | $41.49 | 804,800 | — | — |
| 1997-06-26 | $19.11 | $41.56 | 698,000 | — | — |
| 1997-06-25 | $19.09 | $41.53 | 329,600 | — | — |
| 1997-06-24 | $19.41 | $42.20 | 371,200 | — | — |
| 1997-06-23 | $18.97 | $41.25 | 415,200 | — | — |
| 1997-06-20 | $19.41 | $42.20 | 673,200 | — | — |
| 1997-06-19 | $19.34 | $42.07 | 584,400 | — | — |
| 1997-06-18 | $19.19 | $41.73 | 421,600 | — | — |
| 1997-06-17 | $19.16 | $41.66 | 538,400 | — | — |
| 1997-06-16 | $19.31 | $42.00 | 287,600 | — | — |
| 1997-06-13 | $19.28 | $41.93 | 1,019,200 | — | — |
| 1997-06-12 | $19.13 | $41.59 | 744,400 | — | — |
| 1997-06-11 | $18.69 | $40.64 | 703,200 | — | — |
| 1997-06-10 | $18.72 | $40.71 | 436,400 | — | — |
| 1997-06-09 | $18.56 | $40.37 | 436,400 | — | — |
| 1997-06-06 | $18.63 | $40.51 | 546,800 | — | — |
| 1997-06-05 | $18.53 | $40.30 | 302,000 | — | — |
| 1997-06-04 | $18.50 | $40.23 | 498,400 | — | — |
| 1997-06-03 | $18.44 | $40.10 | 672,400 | — | — |
| 1997-06-02 | $18.44 | $40.10 | 320,000 | — | — |
| 1997-05-30 | $18.72 | $40.71 | 423,600 | — | — |
| 1997-05-29 | $18.47 | $40.17 | 153,600 | — | — |
| 1997-05-28 | $18.41 | $40.03 | 712,000 | — | — |
| 1997-05-27 | $18.44 | $40.10 | 633,600 | — | — |
| 1997-05-23 | $18.22 | $39.62 | 373,200 | — | — |
| 1997-05-22 | $18.13 | $39.42 | 583,600 | — | — |
| 1997-05-21 | $18.41 | $40.03 | 388,800 | — | — |
| 1997-05-20 | $18.25 | $39.69 | 404,000 | — | — |
| 1997-05-19 | $18.06 | $39.28 | 254,400 | — | — |
| 1997-05-16 | $17.94 | $39.01 | 534,800 | — | — |
| 1997-05-15 | $18.31 | $39.83 | 158,000 | — | — |
| 1997-05-14 | $18.22 | $39.62 | 437,200 | — | — |
| 1997-05-13 | $18.31 | $39.83 | 550,000 | — | — |
| 1997-05-12 | $18.31 | $39.83 | 244,400 | — | — |
| 1997-05-09 | $18.00 | $39.15 | 596,400 | — | — |
| 1997-05-08 | $17.94 | $39.01 | 680,400 | — | — |
| 1997-05-07 | $18.09 | $39.35 | 459,600 | — | — |
| 1997-05-06 | $18.28 | $39.76 | 644,800 | — | — |
| 1997-05-05 | $18.25 | $39.69 | 746,800 | — | — |
| 1997-05-02 | $18.31 | $39.83 | 880,000 | — | — |
| 1997-05-01 | $17.84 | $38.81 | 482,400 | — | — |
| 1997-04-30 | $17.81 | $38.74 | 624,400 | — | — |
| 1997-04-29 | $17.63 | $38.33 | 709,200 | — | — |
| 1997-04-28 | $17.19 | $37.38 | 725,200 | — | — |
| 1997-04-25 | $17.53 | $38.13 | 459,600 | — | — |
| 1997-04-24 | $17.59 | $38.26 | 820,800 | — | — |
| 1997-04-23 | $17.97 | $39.08 | 1,017,600 | — | — |
| 1997-04-22 | $18.06 | $39.28 | 1,846,400 | — | — |
| 1997-04-21 | $17.56 | $38.20 | 1,057,600 | — | — |
| 1997-04-18 | $17.28 | $37.58 | 1,198,800 | — | — |
| 1997-04-17 | $16.81 | $36.56 | 996,000 | — | — |
| 1997-04-16 | $16.44 | $35.75 | 560,800 | — | — |
| 1997-04-15 | $16.19 | $35.20 | 414,000 | — | — |
| 1997-04-14 | $16.09 | $35.00 | 970,000 | — | — |
| 1997-04-11 | $15.81 | $34.39 | 557,600 | — | — |
| 1997-04-10 | $15.91 | $34.59 | 2,085,200 | — | — |
| 1997-04-09 | $15.81 | $34.39 | 880,000 | — | — |
| 1997-04-08 | $16.06 | $34.71 | 1,444,800 | — | — |
| 1997-04-07 | $16.22 | $35.05 | 1,382,400 | — | — |
| 1997-04-04 | $16.34 | $35.32 | 1,266,000 | — | — |
| 1997-04-03 | $16.13 | $34.85 | 1,150,800 | — | — |
| 1997-04-02 | $16.31 | $35.25 | 779,600 | — | — |
| 1997-04-01 | $16.69 | $36.06 | 973,600 | — | — |
| 1997-03-31 | $16.91 | $36.53 | 1,151,200 | — | — |
| 1997-03-27 | $17.03 | $36.80 | 862,000 | — | — |
| 1997-03-26 | $16.94 | $36.60 | 635,600 | — | — |
| 1997-03-25 | $17.25 | $37.28 | 810,800 | — | — |
| 1997-03-24 | $17.09 | $36.94 | 584,800 | — | — |
| 1997-03-21 | $16.97 | $36.67 | 804,000 | — | — |
| 1997-03-20 | $16.72 | $36.13 | 708,800 | — | — |
| 1997-03-19 | $16.81 | $36.33 | 760,400 | — | — |
| 1997-03-18 | $16.75 | $36.20 | 1,063,200 | — | — |
| 1997-03-17 | $16.84 | $36.40 | 1,131,600 | — | — |
| 1997-03-14 | $16.59 | $35.86 | 759,600 | — | — |
| 1997-03-13 | $16.41 | $35.45 | 646,400 | — | — |
| 1997-03-12 | $16.53 | $35.72 | 750,000 | — | — |
| 1997-03-11 | $16.56 | $35.79 | 794,400 | — | — |
| 1997-03-10 | $16.66 | $35.99 | 715,200 | — | — |
| 1997-03-07 | $16.66 | $35.99 | 841,600 | — | — |
| 1997-03-06 | $16.56 | $35.79 | 782,400 | — | — |
| 1997-03-05 | $16.66 | $35.99 | 822,000 | — | — |
| 1997-03-04 | $16.44 | $35.52 | 897,600 | — | — |
| 1997-03-03 | $16.56 | $35.79 | 550,800 | — | — |
| 1997-02-28 | $16.81 | $36.33 | 348,000 | — | — |
| 1997-02-27 | $16.84 | $36.40 | 369,600 | — | — |
| 1997-02-26 | $17.13 | $37.01 | 527,200 | — | — |
| 1997-02-25 | $17.03 | $36.80 | 336,800 | — | — |
| 1997-02-24 | $17.31 | $37.41 | 179,600 | — | — |
| 1997-02-21 | $17.34 | $37.48 | 353,200 | — | — |
| 1997-02-20 | $17.34 | $37.48 | 220,800 | — | — |
| 1997-02-19 | $17.41 | $37.61 | 597,600 | — | — |
| 1997-02-18 | $17.59 | $38.02 | 278,800 | — | — |
| 1997-02-14 | $17.56 | $37.95 | 394,000 | — | — |
| 1997-02-13 | $17.59 | $38.02 | 558,800 | — | — |
| 1997-02-12 | $17.56 | $37.95 | 694,000 | — | — |
| 1997-02-11 | $17.44 | $37.68 | 635,600 | — | — |
| 1997-02-10 | $17.28 | $37.34 | 452,400 | — | — |
| 1997-02-07 | $17.50 | $37.82 | 693,200 | — | — |
| 1997-02-06 | $17.31 | $37.41 | 669,600 | — | — |
| 1997-02-05 | $17.47 | $37.75 | 1,104,800 | — | — |
| 1997-02-04 | $17.47 | $37.75 | 759,200 | — | — |
| 1997-02-03 | $17.63 | $38.09 | 560,800 | — | — |
| 1997-01-31 | $17.66 | $38.15 | 788,400 | — | — |
| 1997-01-30 | $17.50 | $37.82 | 896,000 | — | — |
| 1997-01-29 | $17.41 | $37.61 | 693,200 | — | — |
| 1997-01-28 | $17.44 | $37.68 | 656,000 | — | — |
| 1997-01-27 | $17.50 | $37.82 | 1,661,200 | — | — |
| 1997-01-24 | $17.44 | $37.68 | 720,400 | — | — |
| 1997-01-23 | $17.72 | $38.29 | 511,200 | — | — |
| 1997-01-22 | $17.81 | $38.49 | 1,012,800 | — | — |
| 1997-01-21 | $17.94 | $38.54 | 397,200 | — | — |
| 1997-01-20 | $17.75 | $38.14 | 366,400 | — | — |
| 1997-01-17 | $17.84 | $38.34 | 569,200 | — | — |
| 1997-01-16 | $17.59 | $37.80 | 646,000 | — | — |
| 1997-01-15 | $17.44 | $37.47 | 323,600 | — | — |
| 1997-01-14 | $17.63 | $37.87 | 1,322,400 | — | — |
| 1997-01-13 | $17.44 | $37.47 | 567,600 | — | — |
| 1997-01-10 | $17.34 | $37.26 | 750,400 | — | — |
| 1997-01-09 | $17.16 | $36.86 | 769,200 | — | — |
| 1997-01-08 | $17.34 | $37.26 | 619,600 | — | — |
| 1997-01-07 | $17.50 | $37.60 | 658,800 | — | — |
| 1997-01-06 | $17.47 | $37.53 | 730,400 | — | — |
| 1997-01-03 | $17.41 | $37.40 | 326,000 | — | — |
| 1997-01-02 | $17.34 | $37.26 | 700,800 | — | — |