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
- 1994-03-10 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 | $26.39 | $34.64 | 30,133 | — | — |
| 1997-12-30 | $26.91 | $35.32 | 53,139 | — | — |
| 1997-12-29 | $25.98 | $34.11 | 22,141 | — | — |
| 1997-12-26 | $25.75 | $33.80 | 7,560 | — | — |
| 1997-12-24 | $25.64 | $33.65 | 14,473 | — | — |
| 1997-12-23 | $25.52 | $33.50 | 23,869 | — | — |
| 1997-12-22 | $24.59 | $32.28 | 57,135 | — | — |
| 1997-12-19 | $24.77 | $32.51 | 27,757 | — | — |
| 1997-12-18 | $24.71 | $32.44 | 29,377 | — | — |
| 1997-12-17 | $25.17 | $33.04 | 26,569 | — | — |
| 1997-12-16 | $25.11 | $32.97 | 41,582 | — | — |
| 1997-12-15 | $24.59 | $32.28 | 32,726 | — | — |
| 1997-12-12 | $25.46 | $33.42 | 19,765 | — | — |
| 1997-12-11 | $25.17 | $33.04 | 31,106 | — | — |
| 1997-12-10 | $25.11 | $32.97 | 49,898 | — | — |
| 1997-12-09 | $25.40 | $33.35 | 28,729 | — | — |
| 1997-12-08 | $25.58 | $33.58 | 84,568 | — | — |
| 1997-12-05 | $25.35 | $33.27 | 30,241 | — | — |
| 1997-12-04 | $25.00 | $32.82 | 24,085 | — | — |
| 1997-12-03 | $25.06 | $32.89 | 58,863 | — | — |
| 1997-12-02 | $25.23 | $33.12 | 145,699 | — | — |
| 1997-12-01 | $25.40 | $33.35 | 54,003 | — | — |
| 1997-11-28 | $25.11 | $32.97 | 21,385 | — | — |
| 1997-11-26 | $24.94 | $32.74 | 24,301 | — | — |
| 1997-11-25 | $24.94 | $32.74 | 44,174 | — | — |
| 1997-11-24 | $24.71 | $32.44 | 224,651 | — | — |
| 1997-11-21 | $25.00 | $32.82 | 50,870 | — | — |
| 1997-11-20 | $24.94 | $32.74 | 87,484 | — | — |
| 1997-11-19 | $24.65 | $32.36 | 97,853 | — | — |
| 1997-11-18 | $24.88 | $32.10 | 80,680 | — | — |
| 1997-11-17 | $24.83 | $32.03 | 306,411 | — | — |
| 1997-11-14 | $24.13 | $31.13 | 46,118 | — | — |
| 1997-11-13 | $23.20 | $29.94 | 243,012 | — | — |
| 1997-11-12 | $23.26 | $30.01 | 237,288 | — | — |
| 1997-11-11 | $23.20 | $29.94 | 54,111 | — | — |
| 1997-11-10 | $23.32 | $30.09 | 127,878 | — | — |
| 1997-11-07 | $23.61 | $30.46 | 131,874 | — | — |
| 1997-11-06 | $24.07 | $31.06 | 65,019 | — | — |
| 1997-11-05 | $24.54 | $31.66 | 129,390 | — | — |
| 1997-11-04 | $25.00 | $32.25 | 27,757 | — | — |
| 1997-11-03 | $24.88 | $32.10 | 102,497 | — | — |
| 1997-10-31 | $24.54 | $31.66 | 28,081 | — | — |
| 1997-10-30 | $24.54 | $31.66 | 103,145 | — | — |
| 1997-10-29 | $24.77 | $31.96 | 109,625 | — | — |
| 1997-10-28 | $25.17 | $32.48 | 93,425 | — | — |
| 1997-10-27 | $25.81 | $33.30 | 5,292 | — | — |
| 1997-10-24 | $25.81 | $33.30 | 20,521 | — | — |
| 1997-10-23 | $25.92 | $33.45 | 15,985 | — | — |
| 1997-10-22 | $25.92 | $33.45 | 36,290 | — | — |
| 1997-10-21 | $26.10 | $33.67 | 5,940 | — | — |
| 1997-10-20 | $26.27 | $33.90 | 5,940 | — | — |
| 1997-10-17 | $26.56 | $34.27 | 37,586 | — | — |
| 1997-10-16 | $26.62 | $34.34 | 11,665 | — | — |
| 1997-10-15 | $26.73 | $34.49 | 15,877 | — | — |
| 1997-10-14 | $26.79 | $34.57 | 52,923 | — | — |
| 1997-10-13 | $26.39 | $34.05 | 61,779 | — | — |
| 1997-10-10 | $26.62 | $34.34 | 18,253 | — | — |
| 1997-10-09 | $26.85 | $34.64 | 17,389 | — | — |
| 1997-10-08 | $26.97 | $34.79 | 7,452 | — | — |
| 1997-10-07 | $27.08 | $34.94 | 28,081 | — | — |
| 1997-10-06 | $27.08 | $34.94 | 24,409 | — | — |
| 1997-10-03 | $26.85 | $34.64 | 71,283 | — | — |
| 1997-10-02 | $26.73 | $34.49 | 6,696 | — | — |
| 1997-10-01 | $26.73 | $34.49 | 25,813 | — | — |
| 1997-09-30 | $26.85 | $34.64 | 57,891 | — | — |
| 1997-09-29 | $26.85 | $34.64 | 60,591 | — | — |
| 1997-09-26 | $26.73 | $34.49 | 42,986 | — | — |
| 1997-09-25 | $26.62 | $34.34 | 36,506 | — | — |
| 1997-09-24 | $26.50 | $34.19 | 27,973 | — | — |
| 1997-09-23 | $26.39 | $34.05 | 63,831 | — | — |
| 1997-09-22 | $26.21 | $33.82 | 25,813 | — | — |
| 1997-09-19 | $26.10 | $33.67 | 37,154 | — | — |
| 1997-09-18 | $26.39 | $34.05 | 46,874 | — | — |
| 1997-09-17 | $26.39 | $34.05 | 30,133 | — | — |
| 1997-09-16 | $26.39 | $34.05 | 89,644 | — | — |
| 1997-09-15 | $26.27 | $33.90 | 32,726 | — | — |
| 1997-09-12 | $25.92 | $33.45 | 60,051 | — | — |
| 1997-09-11 | $24.94 | $32.18 | 51,303 | — | — |
| 1997-09-10 | $24.83 | $32.03 | 133,171 | — | — |
| 1997-09-09 | $25.52 | $32.93 | 21,601 | — | — |
| 1997-09-08 | $25.69 | $33.15 | 139,759 | — | — |
| 1997-09-05 | $25.64 | $33.08 | 23,977 | — | — |
| 1997-09-04 | $25.69 | $33.15 | 20,737 | — | — |
| 1997-09-03 | $25.35 | $32.70 | 33,266 | — | — |
| 1997-09-02 | $25.81 | $33.30 | 12,205 | — | — |
| 1997-08-29 | $25.64 | $33.08 | 53,895 | — | — |
| 1997-08-28 | $25.69 | $33.15 | 4,212 | — | — |
| 1997-08-27 | $25.35 | $32.70 | 15,769 | — | — |
| 1997-08-26 | $25.23 | $32.55 | 19,981 | — | — |
| 1997-08-25 | $25.17 | $32.48 | 47,954 | — | — |
| 1997-08-22 | $25.35 | $32.70 | 30,457 | — | — |
| 1997-08-21 | $25.35 | $32.70 | 42,770 | — | — |
| 1997-08-20 | $25.92 | $33.45 | 15,985 | — | — |
| 1997-08-19 | $26.10 | $33.67 | 5,400 | — | — |
| 1997-08-18 | $26.27 | $33.90 | 8,532 | — | — |
| 1997-08-15 | $26.33 | $33.97 | 10,152 | — | — |
| 1997-08-14 | $26.27 | $33.90 | 22,789 | — | — |
| 1997-08-13 | $26.62 | $33.82 | 24,733 | — | — |
| 1997-08-12 | $27.20 | $34.55 | 34,670 | — | — |
| 1997-08-11 | $27.31 | $34.70 | 3,672 | — | — |
| 1997-08-08 | $27.37 | $34.77 | 7,020 | — | — |
| 1997-08-07 | $27.31 | $34.70 | 75,928 | — | — |
| 1997-08-06 | $27.14 | $34.48 | 11,773 | — | — |
| 1997-08-05 | $26.97 | $34.26 | 16,633 | — | — |
| 1997-08-04 | $26.91 | $34.19 | 12,853 | — | — |
| 1997-08-01 | $26.50 | $33.67 | 14,473 | — | — |
| 1997-07-31 | $26.62 | $33.82 | 19,117 | — | — |
| 1997-07-30 | $26.97 | $34.26 | 34,562 | — | — |
| 1997-07-29 | $26.21 | $33.30 | 46,118 | — | — |
| 1997-07-28 | $26.79 | $34.04 | 13,177 | — | — |
| 1997-07-25 | $26.85 | $34.11 | 10,801 | — | — |
| 1997-07-24 | $26.91 | $34.19 | 21,169 | — | — |
| 1997-07-23 | $26.73 | $33.97 | 9,396 | — | — |
| 1997-07-22 | $26.85 | $34.11 | 8,100 | — | — |
| 1997-07-21 | $26.73 | $33.97 | 10,585 | — | — |
| 1997-07-18 | $26.62 | $33.82 | 88,348 | — | — |
| 1997-07-17 | $26.45 | $33.60 | 87,484 | — | — |
| 1997-07-16 | $26.85 | $34.11 | 13,717 | — | — |
| 1997-07-15 | $26.85 | $34.11 | 11,881 | — | — |
| 1997-07-14 | $27.08 | $34.41 | 21,385 | — | — |
| 1997-07-11 | $26.85 | $34.11 | 14,257 | — | — |
| 1997-07-10 | $26.62 | $33.82 | 26,677 | — | — |
| 1997-07-09 | $26.39 | $33.52 | 18,793 | — | — |
| 1997-07-08 | $26.50 | $33.67 | 52,059 | — | — |
| 1997-07-07 | $26.45 | $33.60 | 15,985 | — | — |
| 1997-07-03 | $26.45 | $33.60 | 8,100 | — | — |
| 1997-07-02 | $26.16 | $33.23 | 107,681 | — | — |
| 1997-07-01 | $25.87 | $32.86 | 33,698 | — | — |
| 1997-06-30 | $25.69 | $32.64 | 41,690 | — | — |
| 1997-06-27 | $25.92 | $32.94 | 8,964 | — | — |
| 1997-06-26 | $25.81 | $32.79 | 29,593 | — | — |
| 1997-06-25 | $25.92 | $32.94 | 5,400 | — | — |
| 1997-06-24 | $26.04 | $33.08 | 29,593 | — | — |
| 1997-06-23 | $25.92 | $32.94 | 44,282 | — | — |
| 1997-06-20 | $26.16 | $33.23 | 60,375 | — | — |
| 1997-06-19 | $26.16 | $33.23 | 138,787 | — | — |
| 1997-06-18 | $26.27 | $33.38 | 48,278 | — | — |
| 1997-06-17 | $26.50 | $33.67 | 41,798 | — | — |
| 1997-06-16 | $26.50 | $33.67 | 38,342 | — | — |
| 1997-06-13 | $26.50 | $33.67 | 63,399 | — | — |
| 1997-06-12 | $26.39 | $33.52 | 41,474 | — | — |
| 1997-06-11 | $25.81 | $32.79 | 9,720 | — | — |
| 1997-06-10 | $25.58 | $32.50 | 19,549 | — | — |
| 1997-06-09 | $25.23 | $32.05 | 25,057 | — | — |
| 1997-06-06 | $25.00 | $31.76 | 30,998 | — | — |
| 1997-06-05 | $25.00 | $31.76 | 3,024 | — | — |
| 1997-06-04 | $24.88 | $31.61 | 5,400 | — | — |
| 1997-06-03 | $25.00 | $31.76 | 6,480 | — | — |
| 1997-06-02 | $25.11 | $31.91 | 5,616 | — | — |
| 1997-05-30 | $25.00 | $31.76 | 7,992 | — | — |
| 1997-05-29 | $25.00 | $31.76 | 18,253 | — | — |
| 1997-05-28 | $24.65 | $31.32 | 23,005 | — | — |
| 1997-05-27 | $24.88 | $31.61 | 24,085 | — | — |
| 1997-05-23 | $25.00 | $31.76 | 18,037 | — | — |
| 1997-05-22 | $25.00 | $31.76 | 3,564 | — | — |
| 1997-05-21 | $25.00 | $31.76 | 40,286 | — | — |
| 1997-05-20 | $24.65 | $31.32 | 13,933 | — | — |
| 1997-05-19 | $24.30 | $30.88 | 36,074 | — | — |
| 1997-05-16 | $24.65 | $30.80 | 46,658 | — | — |
| 1997-05-15 | $24.19 | $30.22 | 21,709 | — | — |
| 1997-05-14 | $24.54 | $30.66 | 151,639 | — | — |
| 1997-05-13 | $24.65 | $30.80 | 52,707 | — | — |
| 1997-05-12 | $24.54 | $30.66 | 84,136 | — | — |
| 1997-05-09 | $24.30 | $30.37 | 23,545 | — | — |
| 1997-05-08 | $24.54 | $30.66 | 64,155 | — | — |
| 1997-05-07 | $24.77 | $30.95 | 43,850 | — | — |
| 1997-05-06 | $24.65 | $30.80 | 84,136 | — | — |
| 1997-05-05 | $25.00 | $31.24 | 31,214 | — | — |
| 1997-05-02 | $25.11 | $31.38 | 141,487 | — | — |
| 1997-05-01 | $24.19 | $30.22 | 80,356 | — | — |
| 1997-04-30 | $24.07 | $30.08 | 54,651 | — | — |
| 1997-04-29 | $23.84 | $29.79 | 20,197 | — | — |
| 1997-04-28 | $23.49 | $29.36 | 52,059 | — | — |
| 1997-04-25 | $24.42 | $30.51 | 41,798 | — | — |
| 1997-04-24 | $24.54 | $30.66 | 21,385 | — | — |
| 1997-04-23 | $24.65 | $30.80 | 10,261 | — | — |
| 1997-04-22 | $24.77 | $30.95 | 11,233 | — | — |
| 1997-04-21 | $24.77 | $30.95 | 48,278 | — | — |
| 1997-04-18 | $24.65 | $30.80 | 34,130 | — | — |
| 1997-04-17 | $25.00 | $31.24 | 26,353 | — | — |
| 1997-04-16 | $25.35 | $31.67 | 28,081 | — | — |
| 1997-04-15 | $25.46 | $31.81 | 36,614 | — | — |
| 1997-04-14 | $25.35 | $31.67 | 16,093 | — | — |
| 1997-04-11 | $25.23 | $31.52 | 18,145 | — | — |
| 1997-04-10 | $25.46 | $31.81 | 26,893 | — | — |
| 1997-04-09 | $25.46 | $31.81 | 22,033 | — | — |
| 1997-04-08 | $25.23 | $31.52 | 14,581 | — | — |
| 1997-04-07 | $25.23 | $31.52 | 65,883 | — | — |
| 1997-04-04 | $24.77 | $30.95 | 82,840 | — | — |
| 1997-04-03 | $24.77 | $30.95 | 420,249 | — | — |
| 1997-04-02 | $25.46 | $31.81 | 96,989 | — | — |
| 1997-04-01 | $26.16 | $32.68 | 40,286 | — | — |
| 1997-03-31 | $25.92 | $32.39 | 87,160 | — | — |
| 1997-03-27 | $26.50 | $33.12 | 31,538 | — | — |
| 1997-03-26 | $26.85 | $33.55 | 46,982 | — | — |
| 1997-03-25 | $25.92 | $32.39 | 27,433 | — | — |
| 1997-03-24 | $25.81 | $32.25 | 220,439 | — | — |
| 1997-03-21 | $25.92 | $32.39 | 110,921 | — | — |
| 1997-03-20 | $25.81 | $32.25 | 105,305 | — | — |
| 1997-03-19 | $25.92 | $32.39 | 88,456 | — | — |
| 1997-03-18 | $25.58 | $31.96 | 97,745 | — | — |
| 1997-03-17 | $25.81 | $32.25 | 30,782 | — | — |
| 1997-03-14 | $25.92 | $32.39 | 98,501 | — | — |
| 1997-03-13 | $25.69 | $32.10 | 49,466 | — | — |
| 1997-03-12 | $25.69 | $32.10 | 44,714 | — | — |
| 1997-03-11 | $25.92 | $32.39 | 111,029 | — | — |
| 1997-03-10 | $26.27 | $32.83 | 66,099 | — | — |
| 1997-03-07 | $27.20 | $33.98 | 66,747 | — | — |
| 1997-03-06 | $26.62 | $33.26 | 64,479 | — | — |
| 1997-03-05 | $26.27 | $32.83 | 41,258 | — | — |
| 1997-03-04 | $25.81 | $32.25 | 23,005 | — | — |
| 1997-03-03 | $25.69 | $32.10 | 30,241 | — | — |
| 1997-02-28 | $25.58 | $31.96 | 14,689 | — | — |
| 1997-02-27 | $25.35 | $31.67 | 11,341 | — | — |
| 1997-02-26 | $25.35 | $31.67 | 39,638 | — | — |
| 1997-02-25 | $25.35 | $31.67 | 91,588 | — | — |
| 1997-02-24 | $25.35 | $31.67 | 32,078 | — | — |
| 1997-02-21 | $25.23 | $31.52 | 27,109 | — | — |
| 1997-02-20 | $25.46 | $31.81 | 24,517 | — | — |
| 1997-02-19 | $25.00 | $31.24 | 31,970 | — | — |
| 1997-02-18 | $25.00 | $31.24 | 90,076 | — | — |
| 1997-02-14 | $25.23 | $31.02 | 228,647 | — | — |
| 1997-02-13 | $25.11 | $30.87 | 116,646 | — | — |
| 1997-02-12 | $25.23 | $31.02 | 380,827 | — | — |
| 1997-02-11 | $24.88 | $30.59 | 83,272 | — | — |
| 1997-02-10 | $25.11 | $30.87 | 51,735 | — | — |
| 1997-02-07 | $25.00 | $30.73 | 59,835 | — | — |
| 1997-02-06 | $25.11 | $30.87 | 94,181 | — | — |
| 1997-02-05 | $25.23 | $31.02 | 16,633 | — | — |
| 1997-02-04 | $25.58 | $31.44 | 40,394 | — | — |
| 1997-02-03 | $25.35 | $31.16 | 29,269 | — | — |
| 1997-01-31 | $25.46 | $31.30 | 12,853 | — | — |
| 1997-01-30 | $25.23 | $31.02 | 19,873 | — | — |
| 1997-01-29 | $25.23 | $31.02 | 24,625 | — | — |
| 1997-01-28 | $25.35 | $31.16 | 113,946 | — | — |
| 1997-01-27 | $25.23 | $31.02 | 33,590 | — | — |
| 1997-01-24 | $25.58 | $31.44 | 50,114 | — | — |
| 1997-01-23 | $25.92 | $31.87 | 42,986 | — | — |
| 1997-01-22 | $25.92 | $31.87 | 9,828 | — | — |
| 1997-01-21 | $25.92 | $31.87 | 86,620 | — | — |
| 1997-01-20 | $25.92 | $31.87 | 89,320 | — | — |
| 1997-01-17 | $25.92 | $31.87 | 74,740 | — | — |
| 1997-01-16 | $25.81 | $31.73 | 105,089 | — | — |
| 1997-01-15 | $26.04 | $32.01 | 46,118 | — | — |
| 1997-01-14 | $25.35 | $31.16 | 69,879 | — | — |
| 1997-01-13 | $24.88 | $30.59 | 96,449 | — | — |
| 1997-01-10 | $24.77 | $30.45 | 99,797 | — | — |
| 1997-01-09 | $24.77 | $30.45 | 70,419 | — | — |
| 1997-01-08 | $24.30 | $29.88 | 121,182 | — | — |
| 1997-01-07 | $24.30 | $29.88 | 99,365 | — | — |
| 1997-01-06 | $23.84 | $29.31 | 54,327 | — | — |
| 1997-01-03 | $23.73 | $29.17 | 129,066 | — | — |
| 1997-01-02 | $23.61 | $29.02 | 46,442 | — | — |