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 2026-08-27
- 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 | $20.94 | $27.04 | 431,000 | — | — |
| 1997-12-30 | $20.75 | $26.80 | 698,200 | — | — |
| 1997-12-29 | $20.41 | $26.35 | 507,000 | — | — |
| 1997-12-26 | $20.22 | $26.11 | 111,800 | — | — |
| 1997-12-24 | $20.19 | $26.07 | 144,600 | — | — |
| 1997-12-23 | $20.28 | $26.19 | 303,000 | — | — |
| 1997-12-22 | $20.50 | $26.47 | 187,400 | — | — |
| 1997-12-19 | $20.75 | $26.80 | 491,000 | — | — |
| 1997-12-18 | $20.91 | $27.00 | 113,000 | — | — |
| 1997-12-17 | $21.31 | $27.52 | 180,800 | — | — |
| 1997-12-16 | $21.47 | $27.73 | 240,200 | — | — |
| 1997-12-15 | $21.56 | $27.85 | 229,800 | — | — |
| 1997-12-12 | $21.53 | $27.81 | 275,000 | — | — |
| 1997-12-11 | $21.28 | $27.48 | 182,200 | — | — |
| 1997-12-10 | $21.63 | $27.93 | 165,000 | — | — |
| 1997-12-09 | $21.72 | $28.05 | 205,000 | — | — |
| 1997-12-08 | $21.84 | $28.21 | 351,000 | — | — |
| 1997-12-05 | $21.97 | $28.37 | 120,600 | — | — |
| 1997-12-04 | $22.03 | $28.45 | 326,000 | — | — |
| 1997-12-03 | $22.00 | $28.41 | 522,000 | — | — |
| 1997-12-02 | $21.94 | $28.33 | 84,200 | — | — |
| 1997-12-01 | $21.84 | $28.21 | 326,000 | — | — |
| 1997-11-28 | $21.50 | $27.77 | 122,200 | — | — |
| 1997-11-26 | $21.56 | $27.85 | 536,600 | — | — |
| 1997-11-25 | $21.19 | $27.36 | 164,400 | — | — |
| 1997-11-24 | $21.22 | $27.31 | 125,200 | — | — |
| 1997-11-21 | $21.72 | $27.96 | 224,600 | — | — |
| 1997-11-20 | $21.66 | $27.88 | 173,000 | — | — |
| 1997-11-19 | $21.56 | $27.76 | 211,600 | — | — |
| 1997-11-18 | $21.69 | $27.92 | 335,200 | — | — |
| 1997-11-17 | $21.88 | $28.16 | 150,200 | — | — |
| 1997-11-14 | $21.53 | $27.72 | 204,600 | — | — |
| 1997-11-13 | $21.63 | $27.84 | 148,800 | — | — |
| 1997-11-12 | $21.34 | $27.47 | 106,200 | — | — |
| 1997-11-11 | $21.41 | $27.55 | 88,600 | — | — |
| 1997-11-10 | $21.59 | $27.80 | 118,800 | — | — |
| 1997-11-07 | $21.38 | $27.51 | 233,200 | — | — |
| 1997-11-06 | $21.81 | $28.08 | 74,800 | — | — |
| 1997-11-05 | $21.81 | $28.08 | 104,000 | — | — |
| 1997-11-04 | $21.81 | $28.08 | 170,800 | — | — |
| 1997-11-03 | $21.25 | $27.35 | 354,200 | — | — |
| 1997-10-31 | $20.88 | $26.87 | 191,800 | — | — |
| 1997-10-30 | $20.56 | $26.47 | 108,200 | — | — |
| 1997-10-29 | $20.88 | $26.87 | 121,400 | — | — |
| 1997-10-28 | $20.66 | $26.59 | 384,600 | — | — |
| 1997-10-27 | $20.19 | $25.99 | 164,800 | — | — |
| 1997-10-24 | $21.72 | $27.96 | 123,800 | — | — |
| 1997-10-23 | $21.81 | $28.08 | 184,800 | — | — |
| 1997-10-22 | $21.69 | $27.92 | 372,800 | — | — |
| 1997-10-21 | $21.63 | $27.84 | 487,200 | — | — |
| 1997-10-20 | $21.16 | $27.23 | 211,800 | — | — |
| 1997-10-17 | $21.13 | $27.19 | 244,200 | — | — |
| 1997-10-16 | $21.19 | $27.27 | 403,800 | — | — |
| 1997-10-15 | $21.31 | $27.43 | 325,800 | — | — |
| 1997-10-14 | $21.63 | $27.84 | 74,200 | — | — |
| 1997-10-13 | $21.69 | $27.92 | 58,400 | — | — |
| 1997-10-10 | $21.63 | $27.84 | 165,400 | — | — |
| 1997-10-09 | $21.69 | $27.92 | 153,400 | — | — |
| 1997-10-08 | $21.94 | $28.24 | 235,400 | — | — |
| 1997-10-07 | $21.97 | $28.28 | 267,000 | — | — |
| 1997-10-06 | $21.97 | $28.28 | 188,400 | — | — |
| 1997-10-03 | $21.97 | $28.28 | 304,800 | — | — |
| 1997-10-02 | $21.94 | $28.24 | 158,800 | — | — |
| 1997-10-01 | $22.03 | $28.36 | 141,400 | — | — |
| 1997-09-30 | $22.28 | $28.68 | 176,000 | — | — |
| 1997-09-29 | $22.47 | $28.92 | 286,600 | — | — |
| 1997-09-26 | $22.34 | $28.76 | 279,400 | — | — |
| 1997-09-25 | $22.09 | $28.44 | 130,200 | — | — |
| 1997-09-24 | $21.88 | $28.16 | 336,600 | — | — |
| 1997-09-23 | $21.84 | $28.12 | 232,000 | — | — |
| 1997-09-22 | $22.03 | $28.36 | 184,200 | — | — |
| 1997-09-19 | $21.97 | $28.28 | 319,800 | — | — |
| 1997-09-18 | $22.03 | $28.36 | 236,800 | — | — |
| 1997-09-17 | $22.00 | $28.32 | 1,420,800 | — | — |
| 1997-09-16 | $22.00 | $28.32 | 369,200 | — | — |
| 1997-09-15 | $21.91 | $28.20 | 147,800 | — | — |
| 1997-09-12 | $21.91 | $28.20 | 247,800 | — | — |
| 1997-09-11 | $21.72 | $27.96 | 307,400 | — | — |
| 1997-09-10 | $21.25 | $27.35 | 471,800 | — | — |
| 1997-09-09 | $21.38 | $27.51 | 0 | — | — |
| 1997-09-08 | $21.44 | $27.59 | 301,400 | — | — |
| 1997-09-05 | $21.53 | $27.72 | 339,000 | — | — |
| 1997-09-04 | $21.56 | $27.76 | 279,000 | — | — |
| 1997-09-03 | $21.56 | $27.76 | 158,600 | — | — |
| 1997-09-02 | $21.50 | $27.67 | 405,000 | — | — |
| 1997-08-29 | $21.50 | $27.67 | 140,800 | — | — |
| 1997-08-28 | $21.50 | $27.67 | 251,200 | — | — |
| 1997-08-27 | $21.78 | $28.04 | 112,600 | — | — |
| 1997-08-26 | $22.09 | $28.35 | 409,400 | — | — |
| 1997-08-25 | $22.38 | $28.71 | 394,400 | — | — |
| 1997-08-22 | $22.53 | $28.91 | 158,400 | — | — |
| 1997-08-21 | $22.81 | $29.27 | 298,600 | — | — |
| 1997-08-20 | $22.66 | $29.07 | 230,400 | — | — |
| 1997-08-19 | $22.47 | $28.83 | 157,400 | — | — |
| 1997-08-18 | $22.16 | $28.43 | 118,000 | — | — |
| 1997-08-15 | $22.38 | $28.71 | 126,600 | — | — |
| 1997-08-14 | $22.78 | $29.23 | 153,200 | — | — |
| 1997-08-13 | $22.84 | $29.31 | 229,200 | — | — |
| 1997-08-12 | $23.31 | $29.91 | 204,200 | — | — |
| 1997-08-11 | $23.13 | $29.67 | 112,400 | — | — |
| 1997-08-08 | $23.22 | $29.79 | 168,800 | — | — |
| 1997-08-07 | $23.34 | $29.95 | 182,000 | — | — |
| 1997-08-06 | $23.53 | $30.19 | 424,800 | — | — |
| 1997-08-05 | $23.06 | $29.59 | 332,400 | — | — |
| 1997-08-04 | $22.66 | $29.07 | 141,200 | — | — |
| 1997-08-01 | $22.78 | $29.23 | 305,600 | — | — |
| 1997-07-31 | $22.69 | $29.11 | 457,800 | — | — |
| 1997-07-30 | $22.34 | $28.67 | 114,400 | — | — |
| 1997-07-29 | $21.94 | $28.15 | 151,400 | — | — |
| 1997-07-28 | $22.22 | $28.51 | 76,800 | — | — |
| 1997-07-25 | $22.28 | $28.59 | 174,000 | — | — |
| 1997-07-24 | $22.34 | $28.67 | 232,400 | — | — |
| 1997-07-23 | $22.28 | $28.59 | 489,200 | — | — |
| 1997-07-22 | $21.91 | $28.11 | 0 | — | — |
| 1997-07-21 | $21.69 | $27.83 | 184,400 | — | — |
| 1997-07-18 | $22.00 | $28.23 | 171,600 | — | — |
| 1997-07-17 | $22.16 | $28.43 | 186,800 | — | — |
| 1997-07-16 | $22.31 | $28.63 | 213,400 | — | — |
| 1997-07-15 | $21.50 | $27.59 | 102,800 | — | — |
| 1997-07-14 | $21.34 | $27.39 | 143,600 | — | — |
| 1997-07-11 | $21.16 | $27.15 | 132,400 | — | — |
| 1997-07-10 | $21.56 | $27.67 | 152,600 | — | — |
| 1997-07-09 | $21.34 | $27.39 | 293,800 | — | — |
| 1997-07-08 | $20.97 | $26.91 | 353,200 | — | — |
| 1997-07-07 | $21.19 | $27.19 | 207,200 | — | — |
| 1997-07-03 | $21.31 | $27.35 | 315,600 | — | — |
| 1997-07-02 | $21.19 | $27.19 | 159,000 | — | — |
| 1997-07-01 | $21.34 | $27.39 | 114,000 | — | — |
| 1997-06-30 | $21.50 | $27.59 | 213,800 | — | — |
| 1997-06-27 | $21.13 | $27.11 | 187,000 | — | — |
| 1997-06-26 | $20.81 | $26.71 | 226,600 | — | — |
| 1997-06-25 | $21.06 | $27.03 | 323,800 | — | — |
| 1997-06-24 | $21.19 | $27.19 | 323,600 | — | — |
| 1997-06-23 | $21.19 | $27.19 | 200,800 | — | — |
| 1997-06-20 | $21.06 | $27.03 | 237,600 | — | — |
| 1997-06-19 | $20.81 | $26.71 | 98,200 | — | — |
| 1997-06-18 | $21.00 | $26.95 | 115,200 | — | — |
| 1997-06-17 | $20.63 | $26.46 | 270,800 | — | — |
| 1997-06-16 | $20.88 | $26.78 | 142,400 | — | — |
| 1997-06-13 | $21.13 | $27.11 | 140,400 | — | — |
| 1997-06-12 | $20.81 | $26.71 | 216,600 | — | — |
| 1997-06-11 | $20.50 | $26.30 | 211,600 | — | — |
| 1997-06-10 | $20.44 | $26.22 | 382,400 | — | — |
| 1997-06-09 | $20.50 | $26.30 | 0 | — | — |
| 1997-06-06 | $20.50 | $26.30 | 0 | — | — |
| 1997-06-05 | $20.56 | $26.38 | 362,800 | — | — |
| 1997-06-04 | $20.13 | $25.82 | 305,600 | — | — |
| 1997-06-03 | $19.56 | $25.10 | 280,000 | — | — |
| 1997-06-02 | $19.13 | $24.54 | 240,600 | — | — |
| 1997-05-30 | $18.88 | $24.22 | 49,600 | — | — |
| 1997-05-29 | $18.88 | $24.22 | 31,800 | — | — |
| 1997-05-28 | $18.81 | $24.14 | 95,000 | — | — |
| 1997-05-27 | $18.63 | $23.81 | 168,000 | — | — |
| 1997-05-23 | $18.81 | $24.05 | 100,800 | — | — |
| 1997-05-22 | $18.63 | $23.81 | 141,400 | — | — |
| 1997-05-21 | $19.06 | $24.37 | 243,600 | — | — |
| 1997-05-20 | $18.69 | $23.89 | 130,400 | — | — |
| 1997-05-19 | $18.38 | $23.49 | 172,400 | — | — |
| 1997-05-16 | $18.25 | $23.33 | 128,600 | — | — |
| 1997-05-15 | $18.38 | $23.49 | 142,200 | — | — |
| 1997-05-14 | $18.38 | $23.49 | 145,200 | — | — |
| 1997-05-13 | $18.06 | $23.10 | 120,400 | — | — |
| 1997-05-12 | $18.06 | $23.10 | 124,800 | — | — |
| 1997-05-09 | $17.63 | $22.54 | 170,800 | — | — |
| 1997-05-08 | $17.63 | $22.54 | 130,200 | — | — |
| 1997-05-07 | $17.69 | $22.62 | 248,400 | — | — |
| 1997-05-06 | $17.75 | $22.70 | 214,400 | — | — |
| 1997-05-05 | $17.94 | $22.94 | 143,000 | — | — |
| 1997-05-02 | $17.63 | $22.54 | 206,600 | — | — |
| 1997-05-01 | $17.38 | $22.22 | 0 | — | — |
| 1997-04-30 | $17.50 | $22.38 | 94,000 | — | — |
| 1997-04-29 | $17.56 | $22.46 | 205,600 | — | — |
| 1997-04-28 | $17.13 | $21.90 | 86,400 | — | — |
| 1997-04-25 | $16.94 | $21.66 | 98,000 | — | — |
| 1997-04-24 | $17.00 | $21.74 | 277,800 | — | — |
| 1997-04-23 | $17.31 | $22.14 | 223,400 | — | — |
| 1997-04-22 | $17.00 | $21.74 | 119,800 | — | — |
| 1997-04-21 | $17.06 | $21.82 | 78,600 | — | — |
| 1997-04-18 | $17.38 | $22.22 | 0 | — | — |
| 1997-04-17 | $17.25 | $22.06 | 213,400 | — | — |
| 1997-04-16 | $17.13 | $21.90 | 304,200 | — | — |
| 1997-04-15 | $17.13 | $21.90 | 186,800 | — | — |
| 1997-04-14 | $16.44 | $21.02 | 210,200 | — | — |
| 1997-04-11 | $16.56 | $21.18 | 100,200 | — | — |
| 1997-04-10 | $16.81 | $21.50 | 0 | — | — |
| 1997-04-09 | $16.75 | $21.42 | 105,800 | — | — |
| 1997-04-08 | $16.50 | $21.10 | 186,400 | — | — |
| 1997-04-07 | $16.75 | $21.42 | 189,400 | — | — |
| 1997-04-04 | $16.38 | $20.94 | 0 | — | — |
| 1997-04-03 | $16.44 | $21.02 | 158,800 | — | — |
| 1997-04-02 | $16.88 | $21.58 | 123,800 | — | — |
| 1997-04-01 | $16.69 | $21.34 | 405,000 | — | — |
| 1997-03-31 | $17.63 | $22.54 | 283,600 | — | — |
| 1997-03-27 | $17.63 | $22.54 | 93,800 | — | — |
| 1997-03-26 | $18.06 | $23.10 | 52,000 | — | — |
| 1997-03-25 | $18.06 | $23.10 | 233,800 | — | — |
| 1997-03-24 | $17.94 | $22.94 | 127,000 | — | — |
| 1997-03-21 | $17.88 | $22.86 | 120,200 | — | — |
| 1997-03-20 | $17.63 | $22.54 | 156,000 | — | — |
| 1997-03-19 | $17.94 | $22.94 | 162,600 | — | — |
| 1997-03-18 | $18.25 | $23.33 | 468,200 | — | — |
| 1997-03-17 | $18.19 | $23.26 | 356,400 | — | — |
| 1997-03-14 | $18.19 | $23.26 | 90,600 | — | — |
| 1997-03-13 | $18.00 | $23.02 | 154,600 | — | — |
| 1997-03-12 | $18.19 | $23.26 | 344,600 | — | — |
| 1997-03-11 | $18.13 | $23.18 | 339,600 | — | — |
| 1997-03-10 | $17.88 | $22.86 | 369,600 | — | — |
| 1997-03-07 | $17.50 | $22.38 | 753,400 | — | — |
| 1997-03-06 | $18.00 | $23.02 | 212,200 | — | — |
| 1997-03-05 | $18.00 | $23.02 | 157,600 | — | — |
| 1997-03-04 | $18.00 | $23.02 | 76,600 | — | — |
| 1997-03-03 | $18.06 | $23.10 | 107,200 | — | — |
| 1997-02-28 | $17.94 | $22.94 | 232,400 | — | — |
| 1997-02-27 | $18.00 | $23.02 | 175,600 | — | — |
| 1997-02-26 | $18.06 | $23.10 | 155,200 | — | — |
| 1997-02-25 | $17.44 | $22.30 | 3,600 | — | — |
| 1997-02-24 | $17.44 | $22.30 | 3,600 | — | — |
| 1997-02-21 | $17.44 | $22.30 | 194,400 | — | — |
| 1997-02-20 | $17.50 | $22.38 | 192,600 | — | — |
| 1997-02-19 | $17.75 | $22.70 | 448,800 | — | — |
| 1997-02-18 | $17.94 | $22.85 | 392,600 | — | — |
| 1997-02-14 | $17.75 | $22.61 | 268,000 | — | — |
| 1997-02-13 | $17.63 | $22.45 | 279,400 | — | — |
| 1997-02-12 | $17.31 | $22.06 | 281,000 | — | — |
| 1997-02-11 | $17.13 | $21.82 | 212,200 | — | — |
| 1997-02-10 | $16.81 | $21.42 | 182,400 | — | — |
| 1997-02-07 | $16.56 | $21.10 | 234,000 | — | — |
| 1997-02-06 | $16.88 | $21.50 | 281,000 | — | — |
| 1997-02-05 | $16.75 | $21.34 | 297,600 | — | — |
| 1997-02-04 | $16.31 | $20.78 | 65,400 | — | — |
| 1997-02-03 | $16.25 | $20.70 | 141,000 | — | — |
| 1997-01-31 | $16.06 | $20.46 | 189,800 | — | — |
| 1997-01-30 | $16.00 | $20.38 | 471,200 | — | — |
| 1997-01-29 | $15.81 | $20.15 | 137,600 | — | — |
| 1997-01-28 | $15.94 | $20.30 | 273,200 | — | — |
| 1997-01-27 | $16.13 | $20.54 | 104,400 | — | — |
| 1997-01-24 | $16.25 | $20.70 | 165,800 | — | — |
| 1997-01-23 | $16.50 | $21.02 | 454,400 | — | — |
| 1997-01-22 | $16.31 | $20.78 | 306,800 | — | — |
| 1997-01-21 | $16.13 | $20.54 | 343,600 | — | — |
| 1997-01-20 | $16.38 | $20.86 | 397,600 | — | — |
| 1997-01-17 | $16.44 | $20.94 | 171,600 | — | — |
| 1997-01-16 | $16.56 | $21.10 | 788,600 | — | — |
| 1997-01-15 | $16.06 | $20.46 | 360,800 | — | — |
| 1997-01-14 | $16.31 | $20.78 | 103,400 | — | — |
| 1997-01-13 | $16.06 | $20.46 | 455,400 | — | — |
| 1997-01-10 | $16.13 | $20.54 | 241,200 | — | — |
| 1997-01-09 | $16.13 | $20.54 | 244,600 | — | — |
| 1997-01-08 | $16.25 | $20.70 | 632,800 | — | — |
| 1997-01-07 | $16.75 | $21.34 | 246,000 | — | — |
| 1997-01-06 | $16.56 | $21.10 | 312,200 | — | — |
| 1997-01-03 | $16.56 | $21.10 | 206,800 | — | — |
| 1997-01-02 | $16.81 | $21.42 | 188,400 | — | — |