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
- 1994-05-18 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 | $21.16 | $23.07 | 108,000 | — | — |
| 1997-12-30 | $21.09 | $23.00 | 192,400 | — | — |
| 1997-12-29 | $20.84 | $22.73 | 164,200 | — | — |
| 1997-12-26 | $20.50 | $22.36 | 136,200 | — | — |
| 1997-12-24 | $20.47 | $22.32 | 45,000 | — | — |
| 1997-12-23 | $20.25 | $22.08 | 63,600 | — | — |
| 1997-12-22 | $20.59 | $22.46 | 159,600 | — | — |
| 1997-12-19 | $20.38 | $22.22 | 425,400 | — | — |
| 1997-12-18 | $21.09 | $23.00 | 175,000 | — | — |
| 1997-12-17 | $21.34 | $23.28 | 177,800 | — | — |
| 1997-12-16 | $20.81 | $22.70 | 76,800 | — | — |
| 1997-12-15 | $20.59 | $22.46 | 176,600 | — | — |
| 1997-12-12 | $20.63 | $22.49 | 61,600 | — | — |
| 1997-12-11 | $21.09 | $23.00 | 90,000 | — | — |
| 1997-12-10 | $21.56 | $23.51 | 117,400 | — | — |
| 1997-12-09 | $21.53 | $23.48 | 165,800 | — | — |
| 1997-12-08 | $21.38 | $23.31 | 416,400 | — | — |
| 1997-12-05 | $21.97 | $23.96 | 250,800 | — | — |
| 1997-12-04 | $22.16 | $24.16 | 1,201,800 | — | — |
| 1997-12-03 | $21.53 | $23.48 | 281,400 | — | — |
| 1997-12-02 | $21.00 | $22.90 | 244,000 | — | — |
| 1997-12-01 | $20.53 | $22.39 | 207,600 | — | — |
| 1997-11-28 | $20.38 | $22.22 | 61,400 | — | — |
| 1997-11-26 | $20.09 | $21.91 | 272,400 | — | — |
| 1997-11-25 | $20.34 | $22.19 | 216,200 | — | — |
| 1997-11-24 | $20.41 | $22.25 | 136,000 | — | — |
| 1997-11-21 | $20.91 | $22.80 | 380,600 | — | — |
| 1997-11-20 | $21.00 | $22.90 | 686,600 | — | — |
| 1997-11-19 | $20.94 | $22.83 | 469,800 | — | — |
| 1997-11-18 | $21.06 | $22.97 | 348,000 | — | — |
| 1997-11-17 | $21.06 | $22.97 | 289,000 | — | — |
| 1997-11-14 | $20.72 | $22.59 | 126,200 | — | — |
| 1997-11-13 | $20.53 | $22.39 | 676,200 | — | — |
| 1997-11-12 | $20.50 | $22.36 | 554,200 | — | — |
| 1997-11-11 | $21.06 | $22.97 | 212,200 | — | — |
| 1997-11-10 | $21.00 | $22.90 | 58,800 | — | — |
| 1997-11-07 | $20.94 | $22.83 | 62,400 | — | — |
| 1997-11-06 | $21.59 | $23.55 | 122,400 | — | — |
| 1997-11-05 | $21.97 | $23.96 | 657,600 | — | — |
| 1997-11-04 | $21.56 | $23.51 | 125,800 | — | — |
| 1997-11-03 | $21.88 | $23.85 | 492,400 | — | — |
| 1997-10-31 | $20.81 | $22.70 | 195,800 | — | — |
| 1997-10-30 | $20.69 | $22.56 | 121,800 | — | — |
| 1997-10-29 | $21.00 | $22.90 | 201,800 | — | — |
| 1997-10-28 | $20.53 | $22.39 | 349,000 | — | — |
| 1997-10-27 | $20.19 | $22.01 | 250,800 | — | — |
| 1997-10-24 | $21.19 | $23.11 | 414,600 | — | — |
| 1997-10-23 | $21.34 | $23.28 | 505,400 | — | — |
| 1997-10-22 | $22.16 | $24.16 | 235,200 | — | — |
| 1997-10-21 | $22.59 | $24.64 | 660,800 | — | — |
| 1997-10-20 | $22.09 | $24.09 | 490,000 | — | — |
| 1997-10-17 | $21.88 | $23.85 | 415,800 | — | — |
| 1997-10-16 | $22.41 | $24.43 | 535,800 | — | — |
| 1997-10-15 | $22.97 | $25.05 | 377,600 | — | — |
| 1997-10-14 | $23.31 | $25.42 | 184,800 | — | — |
| 1997-10-13 | $23.38 | $25.49 | 407,200 | — | — |
| 1997-10-10 | $22.81 | $24.88 | 614,200 | — | — |
| 1997-10-09 | $23.31 | $25.42 | 117,000 | — | — |
| 1997-10-08 | $24.16 | $26.34 | 434,800 | — | — |
| 1997-10-07 | $24.63 | $26.85 | 99,600 | — | — |
| 1997-10-06 | $24.63 | $26.85 | 148,200 | — | — |
| 1997-10-03 | $24.50 | $26.72 | 228,200 | — | — |
| 1997-10-02 | $24.13 | $26.31 | 211,200 | — | — |
| 1997-10-01 | $23.44 | $25.56 | 128,000 | — | — |
| 1997-09-30 | $22.97 | $25.05 | 77,200 | — | — |
| 1997-09-29 | $23.03 | $25.12 | 140,800 | — | — |
| 1997-09-26 | $22.97 | $25.05 | 100,200 | — | — |
| 1997-09-25 | $22.88 | $24.95 | 66,200 | — | — |
| 1997-09-24 | $22.81 | $24.88 | 89,000 | — | — |
| 1997-09-23 | $22.59 | $24.64 | 63,200 | — | — |
| 1997-09-22 | $23.00 | $25.08 | 147,600 | — | — |
| 1997-09-19 | $23.09 | $25.18 | 196,600 | — | — |
| 1997-09-18 | $23.16 | $25.25 | 88,800 | — | — |
| 1997-09-17 | $23.16 | $25.25 | 384,600 | — | — |
| 1997-09-16 | $23.03 | $25.12 | 164,600 | — | — |
| 1997-09-15 | $22.50 | $24.54 | 63,200 | — | — |
| 1997-09-12 | $22.56 | $24.60 | 179,800 | — | — |
| 1997-09-11 | $22.03 | $24.03 | 150,600 | — | — |
| 1997-09-10 | $22.38 | $24.40 | 72,800 | — | — |
| 1997-09-09 | $22.69 | $24.74 | 82,200 | — | — |
| 1997-09-08 | $22.84 | $24.91 | 114,400 | — | — |
| 1997-09-05 | $22.88 | $24.95 | 56,600 | — | — |
| 1997-09-04 | $22.81 | $24.88 | 494,000 | — | — |
| 1997-09-03 | $23.44 | $25.56 | 170,400 | — | — |
| 1997-09-02 | $23.63 | $25.76 | 203,800 | — | — |
| 1997-08-29 | $22.03 | $23.76 | 151,800 | — | — |
| 1997-08-28 | $22.56 | $24.33 | 174,200 | — | — |
| 1997-08-27 | $22.84 | $24.63 | 125,200 | — | — |
| 1997-08-26 | $23.13 | $24.94 | 99,200 | — | — |
| 1997-08-25 | $23.03 | $24.84 | 63,600 | — | — |
| 1997-08-22 | $23.06 | $24.87 | 160,800 | — | — |
| 1997-08-21 | $23.13 | $24.94 | 120,000 | — | — |
| 1997-08-20 | $23.75 | $25.61 | 108,400 | — | — |
| 1997-08-19 | $24.09 | $25.98 | 237,000 | — | — |
| 1997-08-18 | $23.22 | $25.04 | 221,200 | — | — |
| 1997-08-15 | $22.06 | $23.79 | 309,000 | — | — |
| 1997-08-14 | $23.00 | $24.80 | 121,800 | — | — |
| 1997-08-13 | $23.00 | $24.80 | 136,000 | — | — |
| 1997-08-12 | $23.53 | $25.38 | 53,400 | — | — |
| 1997-08-11 | $23.84 | $25.71 | 73,400 | — | — |
| 1997-08-08 | $24.13 | $26.02 | 155,400 | — | — |
| 1997-08-07 | $24.16 | $26.05 | 92,400 | — | — |
| 1997-08-06 | $23.88 | $25.75 | 150,400 | — | — |
| 1997-08-05 | $23.25 | $25.07 | 256,400 | — | — |
| 1997-08-04 | $23.72 | $25.58 | 257,200 | — | — |
| 1997-08-01 | $24.16 | $26.05 | 636,400 | — | — |
| 1997-07-31 | $24.59 | $26.52 | 348,200 | — | — |
| 1997-07-30 | $24.53 | $26.45 | 138,200 | — | — |
| 1997-07-29 | $24.47 | $26.39 | 80,400 | — | — |
| 1997-07-28 | $24.84 | $26.79 | 69,400 | — | — |
| 1997-07-25 | $24.66 | $26.59 | 110,800 | — | — |
| 1997-07-24 | $24.97 | $26.93 | 78,200 | — | — |
| 1997-07-23 | $25.31 | $27.30 | 166,400 | — | — |
| 1997-07-22 | $25.06 | $27.03 | 216,200 | — | — |
| 1997-07-21 | $24.56 | $26.49 | 139,000 | — | — |
| 1997-07-18 | $24.78 | $26.72 | 106,600 | — | — |
| 1997-07-17 | $25.00 | $26.96 | 184,400 | — | — |
| 1997-07-16 | $25.53 | $27.53 | 232,200 | — | — |
| 1997-07-15 | $25.31 | $27.30 | 438,400 | — | — |
| 1997-07-14 | $25.38 | $27.36 | 253,400 | — | — |
| 1997-07-11 | $25.81 | $27.84 | 531,600 | — | — |
| 1997-07-10 | $26.25 | $28.31 | 458,600 | — | — |
| 1997-07-09 | $26.25 | $28.31 | 927,800 | — | — |
| 1997-07-08 | $25.75 | $27.77 | 1,283,000 | — | — |
| 1997-07-07 | $24.13 | $26.02 | 256,200 | — | — |
| 1997-07-03 | $23.78 | $25.65 | 161,600 | — | — |
| 1997-07-02 | $23.19 | $25.00 | 60,800 | — | — |
| 1997-07-01 | $23.31 | $25.14 | 72,800 | — | — |
| 1997-06-30 | $23.19 | $25.00 | 86,000 | — | — |
| 1997-06-27 | $23.38 | $25.21 | 105,600 | — | — |
| 1997-06-26 | $23.50 | $25.34 | 86,000 | — | — |
| 1997-06-25 | $23.59 | $25.44 | 351,000 | — | — |
| 1997-06-24 | $23.28 | $25.11 | 158,600 | — | — |
| 1997-06-23 | $23.00 | $24.80 | 190,600 | — | — |
| 1997-06-20 | $23.13 | $24.94 | 176,400 | — | — |
| 1997-06-19 | $23.13 | $24.94 | 266,400 | — | — |
| 1997-06-18 | $22.81 | $24.60 | 208,800 | — | — |
| 1997-06-17 | $23.00 | $24.80 | 232,600 | — | — |
| 1997-06-16 | $23.19 | $25.00 | 315,600 | — | — |
| 1997-06-13 | $23.44 | $25.27 | 0 | — | — |
| 1997-06-12 | $23.44 | $25.27 | 30,400 | — | — |
| 1997-06-11 | $23.56 | $25.41 | 55,400 | — | — |
| 1997-06-10 | $23.63 | $25.48 | 121,200 | — | — |
| 1997-06-09 | $23.75 | $25.61 | 84,400 | — | — |
| 1997-06-06 | $23.19 | $25.00 | 331,400 | — | — |
| 1997-06-05 | $22.88 | $24.67 | 309,600 | — | — |
| 1997-06-04 | $22.81 | $24.60 | 186,600 | — | — |
| 1997-06-03 | $22.56 | $24.33 | 57,800 | — | — |
| 1997-06-02 | $22.13 | $23.86 | 21,800 | — | — |
| 1997-05-30 | $22.06 | $23.79 | 15,200 | — | — |
| 1997-05-29 | $22.56 | $24.33 | 40,800 | — | — |
| 1997-05-28 | $23.25 | $25.07 | 18,200 | — | — |
| 1997-05-27 | $23.31 | $25.14 | 30,800 | — | — |
| 1997-05-23 | $22.75 | $24.53 | 103,000 | — | — |
| 1997-05-22 | $22.19 | $23.93 | 24,000 | — | — |
| 1997-05-21 | $22.38 | $24.13 | 25,200 | — | — |
| 1997-05-20 | $20.94 | $22.58 | 23,800 | — | — |
| 1997-05-19 | $20.81 | $22.44 | 18,800 | — | — |
| 1997-05-16 | $20.88 | $22.51 | 50,400 | — | — |
| 1997-05-15 | $20.88 | $22.51 | 17,600 | — | — |
| 1997-05-14 | $20.63 | $22.24 | 42,000 | — | — |
| 1997-05-13 | $20.75 | $22.38 | 49,400 | — | — |
| 1997-05-12 | $20.88 | $22.51 | 17,200 | — | — |
| 1997-05-09 | $20.44 | $22.04 | 14,800 | — | — |
| 1997-05-08 | $20.38 | $21.97 | 36,800 | — | — |
| 1997-05-07 | $20.00 | $21.57 | 16,800 | — | — |
| 1997-05-06 | $20.44 | $22.04 | 0 | — | — |
| 1997-05-05 | $20.44 | $22.04 | 26,400 | — | — |
| 1997-05-02 | $20.13 | $21.70 | 22,600 | — | — |
| 1997-05-01 | $19.69 | $21.23 | 13,600 | — | — |
| 1997-04-30 | $19.94 | $21.50 | 16,000 | — | — |
| 1997-04-29 | $19.81 | $21.37 | 20,800 | — | — |
| 1997-04-28 | $19.50 | $21.03 | 26,000 | — | — |
| 1997-04-25 | $19.38 | $20.89 | 20,000 | — | — |
| 1997-04-24 | $19.94 | $21.50 | 13,400 | — | — |
| 1997-04-23 | $19.75 | $21.30 | 12,400 | — | — |
| 1997-04-22 | $19.50 | $21.03 | 12,000 | — | — |
| 1997-04-21 | $19.50 | $21.03 | 30,800 | — | — |
| 1997-04-18 | $19.00 | $20.49 | 25,600 | — | — |
| 1997-04-17 | $18.88 | $20.35 | 185,400 | — | — |
| 1997-04-16 | $18.75 | $20.22 | 52,400 | — | — |
| 1997-04-15 | $19.00 | $20.49 | 41,600 | — | — |
| 1997-04-14 | $18.50 | $19.95 | 14,000 | — | — |
| 1997-04-11 | $19.00 | $20.49 | 28,400 | — | — |
| 1997-04-10 | $19.13 | $20.62 | 23,200 | — | — |
| 1997-04-09 | $19.25 | $20.76 | 24,200 | — | — |
| 1997-04-08 | $19.19 | $20.69 | 19,200 | — | — |
| 1997-04-07 | $19.25 | $20.76 | 20,400 | — | — |
| 1997-04-04 | $18.94 | $20.42 | 30,000 | — | — |
| 1997-04-03 | $18.56 | $20.02 | 17,800 | — | — |
| 1997-04-02 | $18.75 | $20.22 | 38,800 | — | — |
| 1997-04-01 | $19.00 | $20.49 | 10,200 | — | — |
| 1997-03-31 | $19.38 | $20.89 | 31,800 | — | — |
| 1997-03-27 | $19.69 | $21.23 | 36,200 | — | — |
| 1997-03-26 | $19.19 | $20.69 | 23,000 | — | — |
| 1997-03-25 | $19.06 | $20.56 | 18,200 | — | — |
| 1997-03-24 | $18.63 | $20.08 | 33,400 | — | — |
| 1997-03-21 | $19.00 | $20.49 | 40,800 | — | — |
| 1997-03-20 | $18.25 | $19.68 | 65,800 | — | — |
| 1997-03-19 | $19.06 | $20.56 | 21,600 | — | — |
| 1997-03-18 | $19.88 | $21.43 | 54,800 | — | — |
| 1997-03-17 | $20.25 | $21.84 | 30,800 | — | — |
| 1997-03-14 | $20.38 | $21.97 | 24,800 | — | — |
| 1997-03-13 | $20.44 | $22.04 | 43,800 | — | — |
| 1997-03-12 | $20.63 | $22.24 | 25,000 | — | — |
| 1997-03-11 | $21.13 | $22.78 | 21,600 | — | — |
| 1997-03-10 | $20.81 | $22.44 | 34,400 | — | — |
| 1997-03-07 | $20.25 | $21.84 | 19,600 | — | — |
| 1997-03-06 | $19.75 | $21.30 | 23,800 | — | — |
| 1997-03-05 | $19.44 | $20.96 | 8,600 | — | — |
| 1997-03-04 | $19.63 | $21.16 | 23,000 | — | — |
| 1997-03-03 | $19.56 | $21.10 | 25,800 | — | — |
| 1997-02-28 | $19.38 | $20.89 | 38,200 | — | — |
| 1997-02-27 | $19.75 | $21.30 | 23,800 | — | — |
| 1997-02-26 | $20.00 | $21.57 | 41,400 | — | — |
| 1997-02-25 | $20.19 | $21.77 | 27,600 | — | — |
| 1997-02-24 | $19.63 | $21.16 | 29,800 | — | — |
| 1997-02-21 | $19.19 | $20.69 | 27,400 | — | — |
| 1997-02-20 | $19.31 | $20.83 | 25,600 | — | — |
| 1997-02-19 | $19.50 | $21.03 | 50,800 | — | — |
| 1997-02-18 | $19.75 | $21.30 | 34,000 | — | — |
| 1997-02-14 | $19.00 | $20.49 | 18,800 | — | — |
| 1997-02-13 | $18.88 | $20.35 | 28,000 | — | — |
| 1997-02-12 | $18.94 | $20.42 | 39,800 | — | — |
| 1997-02-11 | $19.25 | $20.76 | 71,200 | — | — |
| 1997-02-10 | $19.31 | $20.83 | 18,800 | — | — |
| 1997-02-07 | $19.13 | $20.62 | 30,800 | — | — |
| 1997-02-06 | $19.25 | $20.76 | 71,000 | — | — |
| 1997-02-05 | $19.13 | $20.62 | 34,800 | — | — |
| 1997-02-04 | $18.88 | $20.35 | 32,000 | — | — |
| 1997-02-03 | $18.94 | $20.42 | 24,000 | — | — |
| 1997-01-31 | $19.00 | $20.49 | 21,200 | — | — |
| 1997-01-30 | $19.06 | $20.56 | 19,600 | — | — |
| 1997-01-29 | $18.81 | $20.29 | 33,600 | — | — |
| 1997-01-28 | $19.06 | $20.56 | 30,400 | — | — |
| 1997-01-27 | $19.31 | $20.83 | 22,800 | — | — |
| 1997-01-24 | $19.13 | $20.62 | 24,200 | — | — |
| 1997-01-23 | $19.19 | $20.69 | 15,400 | — | — |
| 1997-01-22 | $19.44 | $20.96 | 23,600 | — | — |
| 1997-01-21 | $19.31 | $20.83 | 36,400 | — | — |
| 1997-01-20 | $19.31 | $20.83 | 45,000 | — | — |
| 1997-01-17 | $19.31 | $20.83 | 46,800 | — | — |
| 1997-01-16 | $19.31 | $20.83 | 49,400 | — | — |
| 1997-01-15 | $18.88 | $20.35 | 27,400 | — | — |
| 1997-01-14 | $18.38 | $19.82 | 28,000 | — | — |
| 1997-01-13 | $18.06 | $19.48 | 20,600 | — | — |
| 1997-01-10 | $18.19 | $19.61 | 46,600 | — | — |
| 1997-01-09 | $18.06 | $19.48 | 55,400 | — | — |
| 1997-01-08 | $18.13 | $19.55 | 10,600 | — | — |
| 1997-01-07 | $18.00 | $19.41 | 13,200 | — | — |
| 1997-01-06 | $17.88 | $19.28 | 26,800 | — | — |
| 1997-01-03 | $17.94 | $19.34 | 29,800 | — | — |
| 1997-01-02 | $17.63 | $19.01 | 14,400 | — | — |