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 2026-09-04
- 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 | $19.00 | $29.37 | 345,700 | — | — |
| 1997-12-30 | $19.06 | $29.47 | 500,600 | — | — |
| 1997-12-29 | $18.75 | $28.99 | 389,900 | — | — |
| 1997-12-26 | $18.63 | $28.79 | 165,100 | — | — |
| 1997-12-24 | $18.06 | $27.92 | 123,200 | — | — |
| 1997-12-23 | $18.13 | $28.02 | 451,400 | — | — |
| 1997-12-22 | $18.25 | $28.21 | 240,200 | — | — |
| 1997-12-19 | $18.06 | $27.92 | 296,500 | — | — |
| 1997-12-18 | $18.44 | $28.50 | 182,300 | — | — |
| 1997-12-17 | $18.69 | $28.89 | 302,900 | — | — |
| 1997-12-16 | $18.75 | $28.99 | 442,100 | — | — |
| 1997-12-15 | $19.06 | $29.47 | 403,400 | — | — |
| 1997-12-12 | $19.25 | $29.76 | 198,600 | — | — |
| 1997-12-11 | $19.44 | $30.05 | 286,600 | — | — |
| 1997-12-10 | $19.13 | $29.57 | 181,100 | — | — |
| 1997-12-09 | $19.69 | $30.44 | 242,700 | — | — |
| 1997-12-08 | $20.13 | $31.11 | 200,300 | — | — |
| 1997-12-05 | $20.25 | $31.30 | 259,600 | — | — |
| 1997-12-04 | $20.31 | $31.40 | 372,100 | — | — |
| 1997-12-03 | $20.75 | $32.08 | 482,500 | — | — |
| 1997-12-02 | $20.94 | $32.37 | 412,200 | — | — |
| 1997-12-01 | $20.63 | $31.88 | 189,800 | — | — |
| 1997-11-28 | $20.19 | $31.21 | 86,700 | — | — |
| 1997-11-26 | $20.00 | $30.92 | 146,800 | — | — |
| 1997-11-25 | $19.50 | $30.15 | 197,200 | — | — |
| 1997-11-24 | $19.44 | $30.05 | 219,000 | — | — |
| 1997-11-21 | $20.00 | $30.92 | 197,600 | — | — |
| 1997-11-20 | $20.25 | $31.30 | 180,400 | — | — |
| 1997-11-19 | $20.88 | $32.27 | 141,600 | — | — |
| 1997-11-18 | $20.69 | $31.98 | 170,300 | — | — |
| 1997-11-17 | $21.00 | $32.46 | 181,500 | — | — |
| 1997-11-14 | $20.88 | $32.27 | 116,800 | — | — |
| 1997-11-13 | $20.75 | $31.86 | 115,700 | — | — |
| 1997-11-12 | $20.44 | $31.38 | 138,200 | — | — |
| 1997-11-11 | $20.88 | $32.05 | 88,400 | — | — |
| 1997-11-10 | $20.81 | $31.96 | 145,700 | — | — |
| 1997-11-07 | $20.81 | $31.96 | 152,000 | — | — |
| 1997-11-06 | $21.38 | $32.82 | 319,100 | — | — |
| 1997-11-05 | $20.69 | $31.77 | 410,300 | — | — |
| 1997-11-04 | $21.00 | $32.25 | 191,300 | — | — |
| 1997-11-03 | $21.50 | $33.01 | 161,200 | — | — |
| 1997-10-31 | $21.00 | $32.25 | 280,800 | — | — |
| 1997-10-30 | $21.38 | $32.82 | 266,900 | — | — |
| 1997-10-29 | $21.50 | $33.01 | 198,300 | — | — |
| 1997-10-28 | $22.19 | $34.07 | 419,300 | — | — |
| 1997-10-27 | $21.25 | $32.63 | 442,400 | — | — |
| 1997-10-24 | $22.88 | $35.12 | 252,100 | — | — |
| 1997-10-23 | $23.94 | $36.76 | 362,000 | — | — |
| 1997-10-22 | $24.81 | $38.10 | 374,700 | — | — |
| 1997-10-21 | $24.50 | $37.62 | 281,800 | — | — |
| 1997-10-20 | $24.38 | $37.43 | 109,300 | — | — |
| 1997-10-17 | $24.44 | $37.52 | 264,600 | — | — |
| 1997-10-16 | $25.13 | $38.58 | 278,600 | — | — |
| 1997-10-15 | $25.13 | $38.58 | 371,700 | — | — |
| 1997-10-14 | $25.44 | $39.06 | 576,300 | — | — |
| 1997-10-13 | $25.00 | $38.39 | 527,300 | — | — |
| 1997-10-10 | $24.56 | $37.72 | 291,400 | — | — |
| 1997-10-09 | $24.19 | $37.14 | 241,700 | — | — |
| 1997-10-08 | $24.38 | $37.43 | 242,800 | — | — |
| 1997-10-07 | $24.63 | $37.81 | 144,900 | — | — |
| 1997-10-06 | $24.63 | $37.81 | 224,500 | — | — |
| 1997-10-03 | $25.19 | $38.67 | 911,500 | — | — |
| 1997-10-02 | $25.19 | $38.67 | 227,300 | — | — |
| 1997-10-01 | $25.50 | $39.15 | 501,100 | — | — |
| 1997-09-30 | $25.00 | $38.39 | 377,300 | — | — |
| 1997-09-29 | $25.19 | $38.67 | 696,800 | — | — |
| 1997-09-26 | $25.56 | $39.25 | 617,500 | — | — |
| 1997-09-25 | $24.69 | $37.91 | 603,400 | — | — |
| 1997-09-24 | $24.69 | $37.91 | 803,000 | — | — |
| 1997-09-23 | $23.75 | $36.47 | 343,500 | — | — |
| 1997-09-22 | $23.50 | $36.08 | 447,400 | — | — |
| 1997-09-19 | $24.44 | $37.52 | 529,700 | — | — |
| 1997-09-18 | $25.06 | $38.48 | 1,357,900 | — | — |
| 1997-09-17 | $23.63 | $36.28 | 680,700 | — | — |
| 1997-09-16 | $23.06 | $35.41 | 352,600 | — | — |
| 1997-09-15 | $22.63 | $34.74 | 1,161,500 | — | — |
| 1997-09-12 | $21.63 | $33.20 | 378,800 | — | — |
| 1997-09-11 | $22.06 | $33.88 | 192,400 | — | — |
| 1997-09-10 | $22.50 | $34.55 | 172,600 | — | — |
| 1997-09-09 | $22.50 | $34.55 | 299,800 | — | — |
| 1997-09-08 | $22.13 | $33.97 | 259,000 | — | — |
| 1997-09-05 | $22.38 | $34.36 | 226,500 | — | — |
| 1997-09-04 | $22.56 | $34.64 | 189,500 | — | — |
| 1997-09-03 | $22.69 | $34.84 | 293,100 | — | — |
| 1997-09-02 | $22.44 | $34.45 | 200,400 | — | — |
| 1997-08-29 | $22.13 | $33.97 | 208,800 | — | — |
| 1997-08-28 | $22.31 | $34.26 | 180,100 | — | — |
| 1997-08-27 | $22.44 | $34.45 | 126,000 | — | — |
| 1997-08-26 | $22.81 | $35.03 | 301,700 | — | — |
| 1997-08-25 | $22.31 | $34.26 | 112,900 | — | — |
| 1997-08-22 | $22.00 | $33.78 | 163,300 | — | — |
| 1997-08-21 | $22.13 | $33.97 | 104,400 | — | — |
| 1997-08-20 | $22.38 | $34.36 | 168,100 | — | — |
| 1997-08-19 | $22.31 | $34.26 | 150,500 | — | — |
| 1997-08-18 | $22.25 | $34.16 | 277,600 | — | — |
| 1997-08-15 | $22.31 | $34.26 | 130,500 | — | — |
| 1997-08-14 | $22.50 | $34.55 | 219,400 | — | — |
| 1997-08-13 | $22.50 | $34.55 | 176,700 | — | — |
| 1997-08-12 | $22.56 | $34.43 | 231,500 | — | — |
| 1997-08-11 | $23.06 | $35.19 | 266,100 | — | — |
| 1997-08-08 | $23.13 | $35.29 | 340,400 | — | — |
| 1997-08-07 | $22.94 | $35.00 | 237,000 | — | — |
| 1997-08-06 | $22.81 | $34.81 | 345,500 | — | — |
| 1997-08-05 | $22.69 | $34.62 | 129,800 | — | — |
| 1997-08-04 | $22.94 | $35.00 | 130,300 | — | — |
| 1997-08-01 | $22.75 | $34.72 | 142,500 | — | — |
| 1997-07-31 | $22.94 | $35.00 | 119,900 | — | — |
| 1997-07-30 | $23.06 | $35.19 | 421,100 | — | — |
| 1997-07-29 | $22.69 | $34.62 | 295,600 | — | — |
| 1997-07-28 | $22.75 | $34.72 | 315,200 | — | — |
| 1997-07-25 | $22.75 | $34.72 | 268,300 | — | — |
| 1997-07-24 | $22.88 | $34.91 | 251,500 | — | — |
| 1997-07-23 | $22.94 | $35.00 | 504,900 | — | — |
| 1997-07-22 | $23.06 | $35.19 | 410,200 | — | — |
| 1997-07-21 | $22.81 | $34.81 | 114,600 | — | — |
| 1997-07-18 | $22.94 | $35.00 | 537,600 | — | — |
| 1997-07-17 | $23.88 | $36.43 | 699,300 | — | — |
| 1997-07-16 | $23.56 | $35.96 | 431,100 | — | — |
| 1997-07-15 | $22.50 | $34.33 | 302,600 | — | — |
| 1997-07-14 | $22.25 | $33.95 | 309,900 | — | — |
| 1997-07-11 | $21.94 | $33.48 | 200,100 | — | — |
| 1997-07-10 | $21.94 | $33.48 | 358,600 | — | — |
| 1997-07-09 | $21.50 | $32.81 | 297,000 | — | — |
| 1997-07-08 | $21.63 | $33.00 | 593,700 | — | — |
| 1997-07-07 | $20.75 | $31.66 | 697,900 | — | — |
| 1997-07-03 | $20.63 | $31.47 | 108,200 | — | — |
| 1997-07-02 | $20.63 | $31.47 | 184,400 | — | — |
| 1997-07-01 | $20.69 | $31.57 | 205,800 | — | — |
| 1997-06-30 | $21.13 | $32.24 | 247,200 | — | — |
| 1997-06-27 | $21.13 | $32.24 | 174,000 | — | — |
| 1997-06-26 | $21.31 | $32.52 | 289,100 | — | — |
| 1997-06-25 | $21.38 | $32.62 | 496,100 | — | — |
| 1997-06-24 | $20.38 | $31.09 | 269,300 | — | — |
| 1997-06-23 | $20.63 | $31.47 | 182,900 | — | — |
| 1997-06-20 | $21.13 | $32.24 | 261,200 | — | — |
| 1997-06-19 | $21.00 | $32.04 | 209,600 | — | — |
| 1997-06-18 | $20.50 | $31.28 | 136,500 | — | — |
| 1997-06-17 | $21.00 | $32.04 | 379,200 | — | — |
| 1997-06-16 | $20.88 | $31.85 | 447,200 | — | — |
| 1997-06-13 | $20.38 | $31.09 | 514,500 | — | — |
| 1997-06-12 | $20.13 | $30.71 | 175,100 | — | — |
| 1997-06-11 | $19.75 | $30.14 | 458,300 | — | — |
| 1997-06-10 | $19.38 | $29.57 | 178,900 | — | — |
| 1997-06-09 | $19.13 | $29.18 | 110,400 | — | — |
| 1997-06-06 | $19.25 | $29.37 | 122,100 | — | — |
| 1997-06-05 | $19.38 | $29.57 | 57,600 | — | — |
| 1997-06-04 | $19.25 | $29.37 | 122,400 | — | — |
| 1997-06-03 | $19.38 | $29.57 | 127,800 | — | — |
| 1997-06-02 | $19.75 | $30.14 | 206,900 | — | — |
| 1997-05-30 | $19.50 | $29.76 | 123,100 | — | — |
| 1997-05-29 | $19.25 | $29.37 | 106,400 | — | — |
| 1997-05-28 | $19.00 | $28.99 | 137,000 | — | — |
| 1997-05-27 | $19.25 | $29.37 | 119,100 | — | — |
| 1997-05-23 | $19.38 | $29.57 | 110,000 | — | — |
| 1997-05-22 | $19.25 | $29.37 | 141,200 | — | — |
| 1997-05-21 | $19.13 | $29.18 | 202,600 | — | — |
| 1997-05-20 | $19.25 | $29.37 | 273,700 | — | — |
| 1997-05-19 | $19.25 | $29.37 | 331,300 | — | — |
| 1997-05-16 | $18.38 | $28.04 | 274,500 | — | — |
| 1997-05-15 | $18.13 | $27.66 | 175,800 | — | — |
| 1997-05-14 | $18.00 | $27.47 | 389,800 | — | — |
| 1997-05-13 | $18.50 | $28.23 | 189,500 | — | — |
| 1997-05-12 | $18.25 | $27.63 | 214,300 | — | — |
| 1997-05-09 | $18.25 | $27.63 | 144,800 | — | — |
| 1997-05-08 | $18.38 | $27.82 | 351,500 | — | — |
| 1997-05-07 | $18.75 | $28.39 | 93,200 | — | — |
| 1997-05-06 | $19.13 | $28.96 | 156,300 | — | — |
| 1997-05-05 | $19.88 | $30.10 | 262,700 | — | — |
| 1997-05-02 | $19.00 | $28.77 | 167,500 | — | — |
| 1997-05-01 | $18.88 | $28.58 | 155,000 | — | — |
| 1997-04-30 | $18.63 | $28.20 | 156,400 | — | — |
| 1997-04-29 | $18.13 | $27.45 | 232,100 | — | — |
| 1997-04-28 | $18.25 | $27.63 | 128,400 | — | — |
| 1997-04-25 | $18.25 | $27.63 | 93,700 | — | — |
| 1997-04-24 | $18.63 | $28.20 | 218,800 | — | — |
| 1997-04-23 | $18.75 | $28.39 | 354,200 | — | — |
| 1997-04-22 | $18.25 | $27.63 | 93,300 | — | — |
| 1997-04-21 | $17.88 | $27.07 | 153,900 | — | — |
| 1997-04-18 | $17.75 | $26.88 | 175,800 | — | — |
| 1997-04-17 | $17.63 | $26.69 | 177,700 | — | — |
| 1997-04-16 | $17.88 | $27.07 | 320,000 | — | — |
| 1997-04-15 | $17.63 | $26.69 | 145,600 | — | — |
| 1997-04-14 | $18.00 | $27.26 | 318,400 | — | — |
| 1997-04-11 | $17.88 | $27.07 | 362,900 | — | — |
| 1997-04-10 | $18.00 | $27.26 | 200,300 | — | — |
| 1997-04-09 | $18.25 | $27.63 | 333,500 | — | — |
| 1997-04-08 | $17.75 | $26.88 | 842,200 | — | — |
| 1997-04-07 | $18.75 | $28.39 | 193,100 | — | — |
| 1997-04-04 | $19.00 | $28.77 | 470,600 | — | — |
| 1997-04-03 | $19.38 | $29.34 | 313,900 | — | — |
| 1997-04-02 | $20.13 | $30.47 | 119,100 | — | — |
| 1997-04-01 | $20.38 | $30.85 | 145,800 | — | — |
| 1997-03-31 | $20.75 | $31.42 | 243,000 | — | — |
| 1997-03-27 | $20.88 | $31.61 | 100,500 | — | — |
| 1997-03-26 | $20.75 | $31.42 | 157,600 | — | — |
| 1997-03-25 | $20.75 | $31.42 | 318,600 | — | — |
| 1997-03-24 | $21.00 | $31.80 | 171,000 | — | — |
| 1997-03-21 | $21.00 | $31.80 | 226,900 | — | — |
| 1997-03-20 | $21.38 | $32.37 | 177,200 | — | — |
| 1997-03-19 | $21.13 | $31.99 | 265,400 | — | — |
| 1997-03-18 | $21.13 | $31.99 | 85,000 | — | — |
| 1997-03-17 | $21.38 | $32.37 | 156,100 | — | — |
| 1997-03-14 | $21.13 | $31.99 | 74,300 | — | — |
| 1997-03-13 | $21.13 | $31.99 | 203,500 | — | — |
| 1997-03-12 | $21.13 | $31.99 | 149,200 | — | — |
| 1997-03-11 | $21.13 | $31.99 | 157,600 | — | — |
| 1997-03-10 | $21.25 | $32.18 | 98,000 | — | — |
| 1997-03-07 | $21.13 | $31.99 | 124,800 | — | — |
| 1997-03-06 | $21.00 | $31.80 | 244,800 | — | — |
| 1997-03-05 | $21.50 | $32.56 | 282,500 | — | — |
| 1997-03-04 | $21.25 | $32.18 | 246,500 | — | — |
| 1997-03-03 | $21.25 | $32.18 | 188,000 | — | — |
| 1997-02-28 | $21.25 | $32.18 | 348,500 | — | — |
| 1997-02-27 | $21.38 | $32.37 | 502,400 | — | — |
| 1997-02-26 | $21.13 | $31.99 | 391,300 | — | — |
| 1997-02-25 | $21.25 | $32.18 | 558,700 | — | — |
| 1997-02-24 | $21.00 | $31.80 | 441,900 | — | — |
| 1997-02-21 | $20.25 | $30.66 | 149,200 | — | — |
| 1997-02-20 | $20.00 | $30.28 | 219,300 | — | — |
| 1997-02-19 | $20.13 | $30.47 | 259,800 | — | — |
| 1997-02-18 | $20.50 | $31.04 | 191,900 | — | — |
| 1997-02-14 | $20.50 | $31.04 | 255,900 | — | — |
| 1997-02-13 | $20.88 | $31.61 | 120,100 | — | — |
| 1997-02-12 | $20.75 | $31.42 | 110,600 | — | — |
| 1997-02-11 | $20.88 | $31.61 | 223,500 | — | — |
| 1997-02-10 | $20.88 | $31.40 | 442,100 | — | — |
| 1997-02-07 | $20.75 | $31.21 | 251,500 | — | — |
| 1997-02-06 | $20.63 | $31.02 | 159,300 | — | — |
| 1997-02-05 | $20.63 | $31.02 | 199,500 | — | — |
| 1997-02-04 | $20.75 | $31.21 | 328,800 | — | — |
| 1997-02-03 | $21.00 | $31.59 | 381,300 | — | — |
| 1997-01-31 | $20.75 | $31.21 | 284,400 | — | — |
| 1997-01-30 | $20.88 | $31.40 | 360,800 | — | — |
| 1997-01-29 | $20.63 | $31.02 | 198,400 | — | — |
| 1997-01-28 | $20.50 | $30.83 | 316,200 | — | — |
| 1997-01-27 | $20.88 | $31.40 | 337,100 | — | — |
| 1997-01-24 | $21.00 | $31.59 | 272,300 | — | — |
| 1997-01-23 | $20.63 | $31.02 | 559,800 | — | — |
| 1997-01-22 | $21.00 | $31.59 | 488,800 | — | — |
| 1997-01-21 | $20.75 | $31.21 | 142,500 | — | — |
| 1997-01-20 | $21.00 | $31.59 | 261,900 | — | — |
| 1997-01-17 | $21.38 | $32.15 | 287,300 | — | — |
| 1997-01-16 | $21.50 | $32.34 | 306,500 | — | — |
| 1997-01-15 | $20.88 | $31.40 | 242,000 | — | — |
| 1997-01-14 | $21.25 | $31.96 | 319,000 | — | — |
| 1997-01-13 | $21.13 | $31.77 | 487,300 | — | — |
| 1997-01-10 | $21.13 | $31.77 | 910,900 | — | — |
| 1997-01-09 | $21.13 | $31.77 | 480,200 | — | — |
| 1997-01-08 | $21.63 | $32.53 | 339,900 | — | — |
| 1997-01-07 | $21.38 | $32.15 | 279,600 | — | — |
| 1997-01-06 | $21.13 | $31.77 | 1,026,500 | — | — |
| 1997-01-03 | $21.25 | $31.96 | 221,900 | — | — |
| 1997-01-02 | $21.25 | $31.96 | 246,200 | — | — |