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
- 1996-11-27 to 2026-09-09
- 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 | $16.38 | $17.79 | 124,400 | — | — |
| 1997-12-30 | $16.81 | $18.26 | 89,400 | — | — |
| 1997-12-29 | $17.56 | $19.08 | 38,900 | — | — |
| 1997-12-26 | $17.44 | $18.94 | 24,000 | — | — |
| 1997-12-24 | $17.56 | $19.08 | 20,200 | — | — |
| 1997-12-23 | $17.19 | $18.67 | 61,700 | — | — |
| 1997-12-22 | $17.63 | $19.14 | 74,600 | — | — |
| 1997-12-19 | $17.44 | $18.94 | 57,100 | — | — |
| 1997-12-18 | $17.94 | $19.48 | 47,000 | — | — |
| 1997-12-17 | $17.81 | $19.35 | 46,000 | — | — |
| 1997-12-16 | $17.75 | $19.28 | 64,900 | — | — |
| 1997-12-15 | $17.50 | $19.01 | 51,400 | — | — |
| 1997-12-12 | $17.81 | $19.35 | 65,500 | — | — |
| 1997-12-11 | $17.38 | $18.87 | 68,100 | — | — |
| 1997-12-10 | $17.94 | $19.48 | 48,400 | — | — |
| 1997-12-09 | $19.38 | $21.05 | 22,100 | — | — |
| 1997-12-08 | $19.50 | $21.18 | 14,700 | — | — |
| 1997-12-05 | $19.56 | $21.25 | 17,500 | — | — |
| 1997-12-04 | $19.69 | $21.38 | 13,600 | — | — |
| 1997-12-03 | $19.75 | $21.45 | 11,100 | — | — |
| 1997-12-02 | $19.81 | $21.52 | 11,300 | — | — |
| 1997-12-01 | $19.88 | $21.59 | 17,300 | — | — |
| 1997-11-28 | $19.94 | $21.66 | 1,700 | — | — |
| 1997-11-26 | $19.94 | $21.66 | 12,800 | — | — |
| 1997-11-25 | $19.75 | $21.45 | 19,500 | — | — |
| 1997-11-24 | $19.94 | $21.66 | 20,400 | — | — |
| 1997-11-21 | $20.00 | $21.72 | 18,600 | — | — |
| 1997-11-20 | $20.00 | $21.72 | 17,000 | — | — |
| 1997-11-19 | $20.13 | $21.86 | 19,000 | — | — |
| 1997-11-18 | $20.00 | $21.72 | 43,600 | — | — |
| 1997-11-17 | $20.19 | $21.93 | 19,100 | — | — |
| 1997-11-14 | $19.75 | $21.45 | 15,800 | — | — |
| 1997-11-13 | $19.75 | $21.45 | 47,300 | — | — |
| 1997-11-12 | $20.31 | $22.06 | 24,400 | — | — |
| 1997-11-11 | $20.50 | $22.27 | 10,500 | — | — |
| 1997-11-10 | $20.56 | $22.34 | 14,100 | — | — |
| 1997-11-07 | $20.38 | $22.13 | 19,000 | — | — |
| 1997-11-06 | $20.44 | $22.20 | 14,900 | — | — |
| 1997-11-05 | $20.63 | $22.40 | 16,500 | — | — |
| 1997-11-04 | $20.63 | $22.40 | 18,800 | — | — |
| 1997-11-03 | $20.63 | $22.40 | 42,600 | — | — |
| 1997-10-31 | $20.75 | $22.54 | 37,700 | — | — |
| 1997-10-30 | $20.38 | $22.13 | 43,800 | — | — |
| 1997-10-29 | $20.25 | $22.00 | 92,700 | — | — |
| 1997-10-28 | $20.81 | $22.06 | 53,600 | — | — |
| 1997-10-27 | $20.50 | $21.73 | 82,700 | — | — |
| 1997-10-24 | $21.19 | $22.46 | 27,100 | — | — |
| 1997-10-23 | $21.13 | $22.40 | 60,100 | — | — |
| 1997-10-22 | $21.06 | $22.33 | 37,700 | — | — |
| 1997-10-21 | $21.00 | $22.26 | 41,600 | — | — |
| 1997-10-20 | $20.81 | $22.06 | 34,000 | — | — |
| 1997-10-17 | $20.75 | $22.00 | 19,100 | — | — |
| 1997-10-16 | $20.63 | $21.87 | 37,400 | — | — |
| 1997-10-15 | $20.94 | $22.20 | 18,000 | — | — |
| 1997-10-14 | $20.81 | $22.06 | 21,500 | — | — |
| 1997-10-13 | $20.88 | $22.13 | 27,800 | — | — |
| 1997-10-10 | $20.63 | $21.87 | 15,300 | — | — |
| 1997-10-09 | $20.69 | $21.93 | 11,000 | — | — |
| 1997-10-08 | $20.56 | $21.80 | 28,000 | — | — |
| 1997-10-07 | $20.56 | $21.80 | 28,500 | — | — |
| 1997-10-06 | $20.50 | $21.73 | 28,100 | — | — |
| 1997-10-03 | $20.25 | $21.47 | 38,500 | — | — |
| 1997-10-02 | $20.50 | $21.73 | 18,000 | — | — |
| 1997-10-01 | $20.50 | $21.73 | 31,100 | — | — |
| 1997-09-30 | $20.44 | $21.67 | 13,300 | — | — |
| 1997-09-29 | $20.38 | $21.60 | 23,000 | — | — |
| 1997-09-26 | $20.25 | $21.47 | 14,500 | — | — |
| 1997-09-25 | $20.38 | $21.60 | 25,900 | — | — |
| 1997-09-24 | $20.13 | $21.34 | 15,500 | — | — |
| 1997-09-23 | $20.25 | $21.47 | 27,000 | — | — |
| 1997-09-22 | $20.31 | $21.53 | 26,300 | — | — |
| 1997-09-19 | $20.50 | $21.73 | 21,700 | — | — |
| 1997-09-18 | $20.56 | $21.80 | 29,500 | — | — |
| 1997-09-17 | $20.38 | $21.60 | 37,300 | — | — |
| 1997-09-16 | $20.44 | $21.67 | 33,100 | — | — |
| 1997-09-15 | $20.44 | $21.67 | 25,200 | — | — |
| 1997-09-12 | $20.38 | $21.60 | 22,500 | — | — |
| 1997-09-11 | $20.19 | $21.40 | 63,800 | — | — |
| 1997-09-10 | $20.13 | $21.34 | 63,800 | — | — |
| 1997-09-09 | $19.94 | $21.14 | 30,500 | — | — |
| 1997-09-08 | $19.88 | $21.07 | 30,900 | — | — |
| 1997-09-05 | $19.88 | $21.07 | 20,500 | — | — |
| 1997-09-04 | $19.88 | $21.07 | 33,500 | — | — |
| 1997-09-03 | $20.06 | $21.27 | 30,500 | — | — |
| 1997-09-02 | $19.75 | $20.94 | 47,000 | — | — |
| 1997-08-29 | $20.06 | $21.27 | 11,000 | — | — |
| 1997-08-28 | $19.94 | $21.14 | 12,200 | — | — |
| 1997-08-27 | $20.00 | $21.20 | 19,300 | — | — |
| 1997-08-26 | $20.06 | $21.27 | 27,100 | — | — |
| 1997-08-25 | $19.88 | $21.07 | 17,700 | — | — |
| 1997-08-22 | $20.06 | $21.27 | 12,600 | — | — |
| 1997-08-21 | $20.00 | $21.20 | 18,300 | — | — |
| 1997-08-20 | $20.06 | $21.27 | 40,600 | — | — |
| 1997-08-19 | $19.94 | $21.14 | 17,000 | — | — |
| 1997-08-18 | $19.75 | $20.94 | 21,600 | — | — |
| 1997-08-15 | $19.94 | $21.14 | 35,200 | — | — |
| 1997-08-14 | $20.06 | $21.27 | 14,100 | — | — |
| 1997-08-13 | $20.00 | $21.20 | 23,500 | — | — |
| 1997-08-12 | $19.88 | $21.07 | 25,100 | — | — |
| 1997-08-11 | $20.00 | $21.20 | 14,000 | — | — |
| 1997-08-08 | $19.94 | $21.14 | 9,700 | — | — |
| 1997-08-07 | $19.88 | $21.07 | 36,600 | — | — |
| 1997-08-06 | $20.00 | $21.20 | 22,300 | — | — |
| 1997-08-05 | $20.00 | $21.20 | 28,000 | — | — |
| 1997-08-04 | $19.88 | $21.07 | 32,800 | — | — |
| 1997-08-01 | $19.88 | $21.07 | 33,000 | — | — |
| 1997-07-31 | $20.00 | $21.20 | 50,900 | — | — |
| 1997-07-30 | $19.88 | $21.07 | 54,600 | — | — |
| 1997-07-29 | $20.00 | $21.20 | 26,900 | — | — |
| 1997-07-28 | $20.56 | $21.27 | 35,700 | — | — |
| 1997-07-25 | $20.50 | $21.20 | 25,500 | — | — |
| 1997-07-24 | $20.50 | $21.20 | 20,700 | — | — |
| 1997-07-23 | $20.50 | $21.20 | 28,100 | — | — |
| 1997-07-22 | $20.38 | $21.07 | 88,800 | — | — |
| 1997-07-21 | $20.31 | $21.01 | 14,900 | — | — |
| 1997-07-18 | $20.38 | $21.07 | 15,100 | — | — |
| 1997-07-17 | $20.06 | $20.75 | 26,500 | — | — |
| 1997-07-16 | $20.13 | $20.82 | 26,300 | — | — |
| 1997-07-15 | $20.06 | $20.75 | 43,400 | — | — |
| 1997-07-14 | $19.88 | $20.56 | 47,300 | — | — |
| 1997-07-11 | $19.69 | $20.36 | 21,700 | — | — |
| 1997-07-10 | $19.88 | $20.56 | 35,000 | — | — |
| 1997-07-09 | $19.88 | $20.56 | 46,000 | — | — |
| 1997-07-08 | $19.94 | $20.62 | 51,300 | — | — |
| 1997-07-07 | $19.75 | $20.43 | 37,500 | — | — |
| 1997-07-03 | $19.88 | $20.56 | 7,600 | — | — |
| 1997-07-02 | $19.88 | $20.56 | 19,000 | — | — |
| 1997-07-01 | $19.88 | $20.56 | 16,100 | — | — |
| 1997-06-30 | $19.88 | $20.56 | 15,400 | — | — |
| 1997-06-27 | $19.75 | $20.43 | 13,600 | — | — |
| 1997-06-26 | $19.63 | $20.30 | 28,300 | — | — |
| 1997-06-25 | $20.25 | $20.95 | 29,800 | — | — |
| 1997-06-24 | $20.13 | $20.82 | 21,500 | — | — |
| 1997-06-23 | $19.88 | $20.56 | 17,400 | — | — |
| 1997-06-20 | $20.13 | $20.82 | 23,100 | — | — |
| 1997-06-19 | $20.00 | $20.69 | 24,100 | — | — |
| 1997-06-18 | $19.63 | $20.30 | 25,300 | — | — |
| 1997-06-17 | $19.88 | $20.56 | 20,700 | — | — |
| 1997-06-16 | $19.63 | $20.30 | 32,300 | — | — |
| 1997-06-13 | $20.13 | $20.82 | 9,600 | — | — |
| 1997-06-12 | $20.00 | $20.69 | 15,900 | — | — |
| 1997-06-11 | $19.88 | $20.56 | 15,400 | — | — |
| 1997-06-10 | $20.00 | $20.69 | 21,500 | — | — |
| 1997-06-09 | $20.13 | $20.82 | 16,700 | — | — |
| 1997-06-06 | $20.25 | $20.95 | 15,300 | — | — |
| 1997-06-05 | $20.25 | $20.95 | 23,300 | — | — |
| 1997-06-04 | $20.38 | $21.07 | 25,400 | — | — |
| 1997-06-03 | $20.25 | $20.95 | 30,800 | — | — |
| 1997-06-02 | $20.25 | $20.95 | 16,300 | — | — |
| 1997-05-30 | $20.25 | $20.95 | 20,300 | — | — |
| 1997-05-29 | $20.13 | $20.82 | 28,600 | — | — |
| 1997-05-28 | $20.13 | $20.82 | 16,200 | — | — |
| 1997-05-27 | $20.25 | $20.95 | 17,700 | — | — |
| 1997-05-23 | $20.50 | $21.20 | 37,800 | — | — |
| 1997-05-22 | $20.13 | $20.82 | 44,300 | — | — |
| 1997-05-21 | $20.25 | $20.95 | 45,800 | — | — |
| 1997-05-20 | $20.00 | $20.69 | 28,200 | — | — |
| 1997-05-19 | $20.25 | $20.95 | 28,500 | — | — |
| 1997-05-16 | $20.00 | $20.69 | 20,100 | — | — |
| 1997-05-15 | $19.75 | $20.43 | 21,900 | — | — |
| 1997-05-14 | $19.75 | $20.43 | 27,100 | — | — |
| 1997-05-13 | $19.63 | $20.30 | 17,400 | — | — |
| 1997-05-12 | $19.88 | $20.56 | 32,100 | — | — |
| 1997-05-09 | $19.50 | $20.17 | 22,700 | — | — |
| 1997-05-08 | $19.13 | $19.78 | 29,200 | — | — |
| 1997-05-07 | $18.75 | $19.39 | 40,800 | — | — |
| 1997-05-06 | $18.88 | $19.52 | 35,400 | — | — |
| 1997-05-05 | $18.50 | $19.14 | 45,900 | — | — |
| 1997-05-02 | $18.63 | $19.26 | 49,000 | — | — |
| 1997-05-01 | $19.00 | $19.65 | 24,100 | — | — |
| 1997-04-30 | $19.00 | $19.65 | 27,700 | — | — |
| 1997-04-29 | $19.13 | $19.78 | 52,800 | — | — |
| 1997-04-28 | $19.38 | $20.04 | 34,400 | — | — |
| 1997-04-25 | $19.88 | $19.88 | 59,400 | — | — |
| 1997-04-24 | $20.13 | $20.13 | 38,700 | — | — |
| 1997-04-23 | $20.13 | $20.13 | 121,900 | — | — |
| 1997-04-22 | $21.13 | $21.12 | 21,400 | — | — |
| 1997-04-21 | $21.13 | $21.12 | 53,700 | — | — |
| 1997-04-18 | $21.00 | $21.00 | 19,200 | — | — |
| 1997-04-17 | $21.00 | $21.00 | 29,700 | — | — |
| 1997-04-16 | $21.13 | $21.12 | 42,100 | — | — |
| 1997-04-15 | $21.00 | $21.00 | 43,200 | — | — |
| 1997-04-14 | $21.00 | $21.00 | 47,000 | — | — |
| 1997-04-11 | $21.00 | $21.00 | 49,200 | — | — |
| 1997-04-10 | $21.38 | $21.37 | 23,800 | — | — |
| 1997-04-09 | $21.25 | $21.25 | 34,700 | — | — |
| 1997-04-08 | $21.25 | $21.25 | 25,400 | — | — |
| 1997-04-07 | $21.25 | $21.25 | 48,700 | — | — |
| 1997-04-04 | $21.13 | $21.12 | 31,000 | — | — |
| 1997-04-03 | $21.13 | $21.12 | 49,000 | — | — |
| 1997-04-02 | $21.00 | $21.00 | 65,600 | — | — |
| 1997-04-01 | $21.00 | $21.00 | 46,400 | — | — |
| 1997-03-31 | $21.13 | $21.12 | 41,800 | — | — |
| 1997-03-27 | $21.13 | $21.12 | 35,700 | — | — |
| 1997-03-26 | $21.25 | $21.25 | 32,000 | — | — |
| 1997-03-25 | $21.38 | $21.37 | 76,400 | — | — |
| 1997-03-24 | $21.25 | $21.25 | 41,400 | — | — |
| 1997-03-21 | $21.00 | $21.00 | 54,800 | — | — |
| 1997-03-20 | $21.25 | $21.25 | 30,900 | — | — |
| 1997-03-19 | $21.13 | $21.12 | 39,700 | — | — |
| 1997-03-18 | $21.13 | $21.12 | 43,400 | — | — |
| 1997-03-17 | $21.13 | $21.12 | 45,400 | — | — |
| 1997-03-14 | $21.38 | $21.37 | 54,200 | — | — |
| 1997-03-13 | $21.00 | $21.00 | 70,800 | — | — |
| 1997-03-12 | $21.38 | $21.37 | 44,300 | — | — |
| 1997-03-11 | $21.25 | $21.25 | 81,300 | — | — |
| 1997-03-10 | $21.25 | $21.25 | 77,000 | — | — |
| 1997-03-07 | $21.13 | $21.12 | 57,000 | — | — |
| 1997-03-06 | $21.13 | $21.12 | 52,800 | — | — |
| 1997-03-05 | $20.88 | $20.88 | 45,300 | — | — |
| 1997-03-04 | $20.88 | $20.88 | 67,600 | — | — |
| 1997-03-03 | $21.00 | $21.00 | 46,100 | — | — |
| 1997-02-28 | $21.00 | $21.00 | 67,000 | — | — |
| 1997-02-27 | $20.88 | $20.88 | 94,800 | — | — |
| 1997-02-26 | $20.88 | $20.88 | 43,100 | — | — |
| 1997-02-25 | $20.75 | $20.75 | 56,200 | — | — |
| 1997-02-24 | $21.00 | $21.00 | 37,400 | — | — |
| 1997-02-21 | $20.88 | $20.88 | 89,600 | — | — |
| 1997-02-20 | $20.88 | $20.88 | 57,300 | — | — |
| 1997-02-19 | $20.63 | $20.62 | 47,800 | — | — |
| 1997-02-18 | $20.63 | $20.62 | 31,100 | — | — |
| 1997-02-14 | $20.75 | $20.75 | 41,100 | — | — |
| 1997-02-13 | $20.63 | $20.62 | 84,200 | — | — |
| 1997-02-12 | $20.75 | $20.75 | 45,900 | — | — |
| 1997-02-11 | $20.63 | $20.62 | 40,500 | — | — |
| 1997-02-10 | $20.75 | $20.75 | 34,400 | — | — |
| 1997-02-07 | $20.88 | $20.88 | 38,600 | — | — |
| 1997-02-06 | $20.88 | $20.88 | 40,000 | — | — |
| 1997-02-05 | $20.88 | $20.88 | 54,000 | — | — |
| 1997-02-04 | $20.88 | $20.88 | 44,900 | — | — |
| 1997-02-03 | $20.75 | $20.75 | 26,500 | — | — |
| 1997-01-31 | $20.88 | $20.88 | 45,600 | — | — |
| 1997-01-30 | $20.63 | $20.62 | 33,400 | — | — |
| 1997-01-29 | $20.75 | $20.75 | 50,500 | — | — |
| 1997-01-28 | $21.00 | $21.00 | 57,800 | — | — |
| 1997-01-27 | $20.88 | $20.88 | 32,200 | — | — |
| 1997-01-24 | $21.00 | $21.00 | 46,400 | — | — |
| 1997-01-23 | $20.88 | $20.88 | 66,200 | — | — |
| 1997-01-22 | $20.88 | $20.88 | 77,700 | — | — |
| 1997-01-21 | $21.25 | $21.25 | 111,300 | — | — |
| 1997-01-20 | $21.13 | $21.12 | 91,900 | — | — |
| 1997-01-17 | $21.25 | $21.25 | 133,000 | — | — |
| 1997-01-16 | $20.88 | $20.88 | 114,800 | — | — |
| 1997-01-15 | $20.63 | $20.62 | 66,800 | — | — |
| 1997-01-14 | $20.63 | $20.62 | 92,900 | — | — |
| 1997-01-13 | $20.63 | $20.62 | 74,000 | — | — |
| 1997-01-10 | $20.63 | $20.62 | 57,700 | — | — |
| 1997-01-09 | $20.75 | $20.75 | 77,500 | — | — |
| 1997-01-08 | $20.50 | $20.50 | 76,000 | — | — |
| 1997-01-07 | $20.50 | $20.50 | 38,800 | — | — |
| 1997-01-06 | $20.63 | $20.62 | 61,000 | — | — |
| 1997-01-03 | $20.63 | $20.62 | 20,400 | — | — |
| 1997-01-02 | $20.38 | $20.37 | 21,800 | — | — |