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
- 1973-02-21 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 | $20.44 | $42.57 | 47,800 | — | — |
| 1997-12-30 | $20.63 | $42.96 | 53,200 | — | — |
| 1997-12-29 | $20.44 | $42.57 | 62,400 | — | — |
| 1997-12-26 | $20.41 | $42.50 | 31,200 | — | — |
| 1997-12-24 | $20.34 | $42.37 | 50,200 | — | — |
| 1997-12-23 | $20.50 | $42.70 | 45,400 | — | — |
| 1997-12-22 | $20.00 | $41.66 | 104,200 | — | — |
| 1997-12-19 | $19.72 | $41.07 | 139,400 | — | — |
| 1997-12-18 | $19.81 | $41.26 | 39,400 | — | — |
| 1997-12-17 | $19.75 | $41.13 | 94,400 | — | — |
| 1997-12-16 | $19.66 | $40.94 | 127,400 | — | — |
| 1997-12-15 | $19.50 | $40.61 | 461,200 | — | — |
| 1997-12-12 | $19.13 | $39.83 | 173,400 | — | — |
| 1997-12-11 | $19.19 | $39.96 | 247,600 | — | — |
| 1997-12-10 | $19.38 | $40.35 | 209,600 | — | — |
| 1997-12-09 | $19.50 | $40.61 | 178,800 | — | — |
| 1997-12-08 | $19.75 | $41.13 | 46,600 | — | — |
| 1997-12-05 | $19.66 | $40.94 | 42,600 | — | — |
| 1997-12-04 | $19.69 | $41.00 | 57,600 | — | — |
| 1997-12-03 | $19.69 | $41.00 | 142,600 | — | — |
| 1997-12-02 | $19.69 | $41.00 | 123,400 | — | — |
| 1997-12-01 | $19.78 | $41.20 | 148,200 | — | — |
| 1997-11-28 | $19.47 | $40.55 | 36,800 | — | — |
| 1997-11-26 | $19.38 | $40.35 | 99,400 | — | — |
| 1997-11-25 | $19.16 | $39.90 | 40,200 | — | — |
| 1997-11-24 | $19.13 | $39.83 | 78,000 | — | — |
| 1997-11-21 | $19.25 | $40.09 | 111,800 | — | — |
| 1997-11-20 | $18.91 | $39.38 | 95,000 | — | — |
| 1997-11-19 | $18.81 | $39.18 | 75,800 | — | — |
| 1997-11-18 | $18.59 | $38.73 | 168,400 | — | — |
| 1997-11-17 | $18.50 | $38.53 | 72,200 | — | — |
| 1997-11-14 | $18.47 | $38.47 | 69,600 | — | — |
| 1997-11-13 | $18.56 | $38.66 | 99,600 | — | — |
| 1997-11-12 | $18.28 | $38.08 | 115,000 | — | — |
| 1997-11-11 | $18.47 | $38.47 | 61,400 | — | — |
| 1997-11-10 | $18.38 | $38.27 | 91,800 | — | — |
| 1997-11-07 | $18.28 | $38.08 | 111,400 | — | — |
| 1997-11-06 | $18.47 | $38.47 | 78,800 | — | — |
| 1997-11-05 | $19.00 | $38.94 | 1,789,000 | — | — |
| 1997-11-04 | $18.84 | $38.62 | 58,200 | — | — |
| 1997-11-03 | $18.94 | $38.81 | 77,800 | — | — |
| 1997-10-31 | $18.91 | $38.75 | 55,600 | — | — |
| 1997-10-30 | $18.59 | $38.10 | 97,200 | — | — |
| 1997-10-29 | $18.72 | $38.36 | 83,200 | — | — |
| 1997-10-28 | $18.59 | $38.10 | 125,000 | — | — |
| 1997-10-27 | $18.72 | $38.36 | 155,400 | — | — |
| 1997-10-24 | $18.78 | $38.49 | 100,400 | — | — |
| 1997-10-23 | $18.59 | $38.10 | 80,400 | — | — |
| 1997-10-22 | $18.69 | $38.30 | 71,400 | — | — |
| 1997-10-21 | $18.88 | $38.68 | 33,800 | — | — |
| 1997-10-20 | $18.88 | $38.68 | 89,200 | — | — |
| 1997-10-17 | $18.63 | $38.17 | 111,000 | — | — |
| 1997-10-16 | $18.69 | $38.30 | 61,000 | — | — |
| 1997-10-15 | $18.81 | $38.55 | 63,000 | — | — |
| 1997-10-14 | $18.75 | $38.43 | 51,200 | — | — |
| 1997-10-13 | $18.75 | $38.43 | 73,000 | — | — |
| 1997-10-10 | $18.63 | $38.17 | 88,600 | — | — |
| 1997-10-09 | $18.66 | $38.23 | 76,000 | — | — |
| 1997-10-08 | $18.75 | $38.43 | 80,600 | — | — |
| 1997-10-07 | $18.94 | $38.81 | 39,200 | — | — |
| 1997-10-06 | $19.09 | $39.13 | 43,600 | — | — |
| 1997-10-03 | $18.94 | $38.81 | 62,800 | — | — |
| 1997-10-02 | $18.84 | $38.62 | 46,200 | — | — |
| 1997-10-01 | $18.91 | $38.75 | 44,200 | — | — |
| 1997-09-30 | $18.72 | $38.36 | 87,400 | — | — |
| 1997-09-29 | $18.78 | $38.49 | 50,600 | — | — |
| 1997-09-26 | $18.56 | $38.04 | 41,200 | — | — |
| 1997-09-25 | $18.69 | $38.30 | 34,800 | — | — |
| 1997-09-24 | $18.72 | $38.36 | 57,800 | — | — |
| 1997-09-23 | $18.72 | $38.36 | 50,400 | — | — |
| 1997-09-22 | $18.88 | $38.68 | 43,600 | — | — |
| 1997-09-19 | $18.84 | $38.62 | 74,200 | — | — |
| 1997-09-18 | $18.84 | $38.62 | 128,600 | — | — |
| 1997-09-17 | $18.84 | $38.62 | 75,800 | — | — |
| 1997-09-16 | $18.69 | $38.30 | 68,400 | — | — |
| 1997-09-15 | $18.56 | $38.04 | 29,800 | — | — |
| 1997-09-12 | $18.56 | $38.04 | 138,600 | — | — |
| 1997-09-11 | $18.16 | $37.21 | 50,800 | — | — |
| 1997-09-10 | $18.31 | $37.53 | 31,200 | — | — |
| 1997-09-09 | $18.22 | $37.34 | 114,000 | — | — |
| 1997-09-08 | $18.44 | $37.78 | 70,000 | — | — |
| 1997-09-05 | $18.28 | $37.46 | 63,000 | — | — |
| 1997-09-04 | $18.19 | $37.27 | 63,200 | — | — |
| 1997-09-03 | $18.25 | $37.40 | 34,800 | — | — |
| 1997-09-02 | $18.13 | $37.14 | 49,200 | — | — |
| 1997-08-29 | $18.09 | $37.08 | 50,400 | — | — |
| 1997-08-28 | $18.03 | $36.95 | 24,600 | — | — |
| 1997-08-27 | $17.94 | $36.76 | 36,800 | — | — |
| 1997-08-26 | $17.88 | $36.63 | 65,800 | — | — |
| 1997-08-25 | $17.91 | $36.70 | 133,400 | — | — |
| 1997-08-22 | $17.72 | $36.31 | 94,200 | — | — |
| 1997-08-21 | $17.84 | $36.57 | 153,200 | — | — |
| 1997-08-20 | $18.00 | $36.89 | 73,600 | — | — |
| 1997-08-19 | $17.94 | $36.76 | 85,400 | — | — |
| 1997-08-18 | $17.91 | $36.70 | 68,800 | — | — |
| 1997-08-15 | $17.75 | $36.38 | 114,800 | — | — |
| 1997-08-14 | $17.69 | $36.25 | 33,200 | — | — |
| 1997-08-13 | $17.78 | $36.44 | 64,800 | — | — |
| 1997-08-12 | $17.97 | $36.82 | 153,600 | — | — |
| 1997-08-11 | $17.94 | $36.76 | 37,200 | — | — |
| 1997-08-08 | $17.81 | $36.50 | 495,000 | — | — |
| 1997-08-07 | $18.06 | $37.02 | 79,800 | — | — |
| 1997-08-06 | $18.44 | $37.16 | 98,400 | — | — |
| 1997-08-05 | $18.25 | $36.78 | 72,800 | — | — |
| 1997-08-04 | $18.31 | $36.91 | 50,400 | — | — |
| 1997-08-01 | $18.47 | $37.22 | 74,000 | — | — |
| 1997-07-31 | $18.59 | $37.47 | 68,200 | — | — |
| 1997-07-30 | $18.56 | $37.41 | 75,600 | — | — |
| 1997-07-29 | $18.53 | $37.35 | 35,600 | — | — |
| 1997-07-28 | $18.44 | $37.16 | 65,200 | — | — |
| 1997-07-25 | $18.47 | $37.22 | 112,600 | — | — |
| 1997-07-24 | $18.53 | $37.35 | 108,200 | — | — |
| 1997-07-23 | $18.66 | $37.60 | 85,800 | — | — |
| 1997-07-22 | $18.66 | $37.60 | 142,600 | — | — |
| 1997-07-21 | $18.81 | $37.92 | 113,400 | — | — |
| 1997-07-18 | $18.81 | $37.92 | 73,200 | — | — |
| 1997-07-17 | $18.84 | $37.98 | 179,800 | — | — |
| 1997-07-16 | $18.91 | $38.10 | 64,200 | — | — |
| 1997-07-15 | $18.97 | $38.23 | 38,000 | — | — |
| 1997-07-14 | $18.94 | $38.17 | 209,000 | — | — |
| 1997-07-11 | $18.72 | $37.73 | 143,000 | — | — |
| 1997-07-10 | $18.75 | $37.79 | 233,400 | — | — |
| 1997-07-09 | $18.84 | $37.98 | 82,600 | — | — |
| 1997-07-08 | $19.00 | $38.29 | 93,800 | — | — |
| 1997-07-07 | $18.91 | $38.10 | 123,800 | — | — |
| 1997-07-03 | $19.13 | $38.55 | 149,600 | — | — |
| 1997-07-02 | $18.81 | $37.92 | 44,600 | — | — |
| 1997-07-01 | $18.84 | $37.98 | 143,400 | — | — |
| 1997-06-30 | $19.31 | $38.92 | 344,400 | — | — |
| 1997-06-27 | $19.00 | $38.29 | 153,800 | — | — |
| 1997-06-26 | $18.72 | $37.73 | 112,800 | — | — |
| 1997-06-25 | $18.53 | $37.35 | 81,200 | — | — |
| 1997-06-24 | $18.47 | $37.22 | 55,600 | — | — |
| 1997-06-23 | $18.44 | $37.16 | 110,600 | — | — |
| 1997-06-20 | $18.69 | $37.66 | 100,200 | — | — |
| 1997-06-19 | $18.50 | $37.29 | 240,400 | — | — |
| 1997-06-18 | $18.25 | $36.78 | 77,400 | — | — |
| 1997-06-17 | $18.13 | $36.53 | 99,600 | — | — |
| 1997-06-16 | $18.00 | $36.28 | 43,400 | — | — |
| 1997-06-13 | $18.00 | $36.28 | 113,600 | — | — |
| 1997-06-12 | $18.06 | $36.40 | 125,600 | — | — |
| 1997-06-11 | $17.69 | $35.65 | 79,000 | — | — |
| 1997-06-10 | $17.63 | $35.52 | 77,800 | — | — |
| 1997-06-09 | $17.44 | $35.14 | 43,000 | — | — |
| 1997-06-06 | $17.56 | $35.40 | 54,200 | — | — |
| 1997-06-05 | $17.56 | $35.40 | 78,400 | — | — |
| 1997-06-04 | $17.44 | $35.14 | 132,400 | — | — |
| 1997-06-03 | $17.25 | $34.77 | 55,600 | — | — |
| 1997-06-02 | $17.31 | $34.89 | 101,400 | — | — |
| 1997-05-30 | $17.31 | $34.89 | 131,400 | — | — |
| 1997-05-29 | $17.06 | $34.39 | 70,200 | — | — |
| 1997-05-28 | $16.94 | $34.14 | 67,200 | — | — |
| 1997-05-27 | $17.00 | $34.26 | 191,400 | — | — |
| 1997-05-23 | $17.06 | $34.39 | 60,200 | — | — |
| 1997-05-22 | $16.88 | $34.01 | 55,200 | — | — |
| 1997-05-21 | $16.94 | $34.14 | 83,000 | — | — |
| 1997-05-20 | $16.94 | $34.14 | 34,600 | — | — |
| 1997-05-19 | $16.88 | $34.01 | 38,200 | — | — |
| 1997-05-16 | $17.00 | $34.26 | 140,600 | — | — |
| 1997-05-15 | $17.00 | $34.26 | 47,200 | — | — |
| 1997-05-14 | $17.00 | $34.26 | 65,800 | — | — |
| 1997-05-13 | $17.13 | $34.51 | 59,800 | — | — |
| 1997-05-12 | $17.31 | $34.89 | 96,400 | — | — |
| 1997-05-09 | $17.00 | $34.26 | 412,800 | — | — |
| 1997-05-08 | $17.13 | $34.51 | 783,600 | — | — |
| 1997-05-07 | $17.25 | $34.15 | 169,000 | — | — |
| 1997-05-06 | $17.38 | $34.40 | 69,000 | — | — |
| 1997-05-05 | $17.31 | $34.28 | 115,600 | — | — |
| 1997-05-02 | $17.00 | $33.05 | 99,000 | — | — |
| 1997-05-01 | $16.81 | $32.69 | 102,400 | — | — |
| 1997-04-30 | $16.75 | $32.57 | 91,600 | — | — |
| 1997-04-29 | $16.75 | $32.57 | 74,400 | — | — |
| 1997-04-28 | $16.75 | $32.57 | 84,600 | — | — |
| 1997-04-25 | $16.56 | $32.20 | 68,400 | — | — |
| 1997-04-24 | $16.69 | $32.45 | 47,800 | — | — |
| 1997-04-23 | $16.56 | $32.20 | 97,000 | — | — |
| 1997-04-22 | $16.81 | $32.69 | 36,000 | — | — |
| 1997-04-21 | $17.00 | $33.05 | 96,800 | — | — |
| 1997-04-18 | $17.13 | $33.30 | 36,000 | — | — |
| 1997-04-17 | $16.88 | $32.81 | 113,200 | — | — |
| 1997-04-16 | $16.81 | $32.69 | 33,600 | — | — |
| 1997-04-15 | $16.63 | $32.32 | 62,400 | — | — |
| 1997-04-14 | $16.56 | $32.20 | 58,400 | — | — |
| 1997-04-11 | $16.63 | $32.32 | 59,400 | — | — |
| 1997-04-10 | $16.50 | $32.08 | 171,600 | — | — |
| 1997-04-09 | $16.63 | $32.32 | 80,400 | — | — |
| 1997-04-08 | $16.75 | $32.57 | 64,200 | — | — |
| 1997-04-07 | $16.69 | $32.45 | 33,000 | — | — |
| 1997-04-04 | $16.75 | $32.57 | 64,200 | — | — |
| 1997-04-03 | $16.94 | $32.93 | 37,600 | — | — |
| 1997-04-02 | $16.94 | $32.93 | 50,200 | — | — |
| 1997-04-01 | $17.00 | $33.05 | 40,600 | — | — |
| 1997-03-31 | $16.94 | $32.93 | 51,000 | — | — |
| 1997-03-27 | $17.00 | $33.05 | 75,600 | — | — |
| 1997-03-26 | $17.25 | $33.54 | 51,000 | — | — |
| 1997-03-25 | $17.31 | $33.66 | 149,400 | — | — |
| 1997-03-24 | $17.19 | $33.42 | 84,200 | — | — |
| 1997-03-21 | $17.13 | $33.30 | 103,400 | — | — |
| 1997-03-20 | $17.06 | $33.17 | 56,200 | — | — |
| 1997-03-19 | $17.19 | $33.42 | 76,400 | — | — |
| 1997-03-18 | $17.13 | $33.30 | 54,000 | — | — |
| 1997-03-17 | $17.25 | $33.54 | 55,600 | — | — |
| 1997-03-14 | $17.25 | $33.54 | 28,400 | — | — |
| 1997-03-13 | $17.25 | $33.54 | 116,400 | — | — |
| 1997-03-12 | $17.31 | $33.66 | 106,200 | — | — |
| 1997-03-11 | $17.38 | $33.78 | 287,600 | — | — |
| 1997-03-10 | $17.56 | $34.15 | 50,600 | — | — |
| 1997-03-07 | $17.63 | $34.27 | 129,200 | — | — |
| 1997-03-06 | $17.56 | $34.15 | 34,000 | — | — |
| 1997-03-05 | $17.56 | $34.15 | 71,800 | — | — |
| 1997-03-04 | $17.56 | $34.15 | 214,400 | — | — |
| 1997-03-03 | $17.63 | $34.27 | 70,600 | — | — |
| 1997-02-28 | $17.56 | $34.15 | 30,000 | — | — |
| 1997-02-27 | $17.56 | $34.15 | 25,800 | — | — |
| 1997-02-26 | $17.56 | $34.15 | 54,000 | — | — |
| 1997-02-25 | $17.75 | $34.51 | 61,400 | — | — |
| 1997-02-24 | $17.69 | $34.39 | 56,800 | — | — |
| 1997-02-21 | $17.75 | $34.51 | 65,400 | — | — |
| 1997-02-20 | $17.75 | $34.51 | 63,200 | — | — |
| 1997-02-19 | $17.69 | $34.39 | 44,800 | — | — |
| 1997-02-18 | $17.63 | $34.27 | 78,400 | — | — |
| 1997-02-14 | $17.63 | $34.27 | 237,000 | — | — |
| 1997-02-13 | $17.69 | $34.39 | 39,400 | — | — |
| 1997-02-12 | $17.81 | $34.63 | 40,800 | — | — |
| 1997-02-11 | $17.75 | $34.51 | 345,600 | — | — |
| 1997-02-10 | $17.88 | $34.75 | 354,400 | — | — |
| 1997-02-07 | $18.00 | $34.40 | 774,000 | — | — |
| 1997-02-06 | $17.81 | $34.05 | 32,400 | — | — |
| 1997-02-05 | $17.94 | $34.28 | 63,400 | — | — |
| 1997-02-04 | $17.81 | $34.05 | 81,600 | — | — |
| 1997-02-03 | $17.75 | $33.93 | 55,000 | — | — |
| 1997-01-31 | $17.75 | $33.93 | 52,400 | — | — |
| 1997-01-30 | $17.75 | $33.93 | 44,600 | — | — |
| 1997-01-29 | $17.88 | $34.17 | 55,400 | — | — |
| 1997-01-28 | $17.81 | $34.05 | 40,000 | — | — |
| 1997-01-27 | $17.94 | $34.28 | 57,200 | — | — |
| 1997-01-24 | $17.94 | $34.28 | 119,000 | — | — |
| 1997-01-23 | $18.00 | $34.40 | 102,000 | — | — |
| 1997-01-22 | $17.88 | $34.17 | 180,600 | — | — |
| 1997-01-21 | $17.88 | $34.17 | 331,200 | — | — |
| 1997-01-20 | $17.81 | $34.05 | 116,800 | — | — |
| 1997-01-17 | $17.88 | $34.17 | 165,000 | — | — |
| 1997-01-16 | $17.88 | $34.17 | 54,000 | — | — |
| 1997-01-15 | $17.81 | $34.05 | 95,600 | — | — |
| 1997-01-14 | $17.88 | $34.17 | 101,400 | — | — |
| 1997-01-13 | $17.81 | $34.05 | 276,200 | — | — |
| 1997-01-10 | $17.75 | $33.93 | 146,400 | — | — |
| 1997-01-09 | $17.81 | $34.05 | 149,600 | — | — |
| 1997-01-08 | $17.81 | $34.05 | 114,200 | — | — |
| 1997-01-07 | $17.88 | $34.17 | 191,600 | — | — |
| 1997-01-06 | $17.88 | $34.17 | 84,600 | — | — |
| 1997-01-03 | $18.00 | $34.40 | 76,600 | — | — |
| 1997-01-02 | $18.00 | $34.40 | 78,600 | — | — |