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
- 1995-11-09 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 | $18.63 | $19.23 | 107,600 | — | — |
| 1997-12-30 | $19.28 | $19.91 | 40,600 | — | — |
| 1997-12-29 | $18.91 | $19.52 | 23,400 | — | — |
| 1997-12-26 | $18.81 | $19.42 | 13,200 | — | — |
| 1997-12-24 | $18.75 | $19.36 | 7,600 | — | — |
| 1997-12-23 | $18.72 | $19.33 | 89,200 | — | — |
| 1997-12-22 | $18.50 | $19.10 | 63,400 | — | — |
| 1997-12-19 | $18.19 | $18.78 | 38,200 | — | — |
| 1997-12-18 | $18.34 | $18.94 | 53,600 | — | — |
| 1997-12-17 | $18.28 | $18.87 | 96,800 | — | — |
| 1997-12-16 | $17.63 | $18.20 | 263,000 | — | — |
| 1997-12-15 | $17.34 | $17.91 | 138,600 | — | — |
| 1997-12-12 | $16.69 | $17.23 | 223,200 | — | — |
| 1997-12-11 | $16.72 | $17.26 | 76,000 | — | — |
| 1997-12-10 | $16.59 | $17.13 | 275,800 | — | — |
| 1997-12-09 | $17.00 | $17.55 | 42,200 | — | — |
| 1997-12-08 | $16.94 | $17.49 | 83,000 | — | — |
| 1997-12-05 | $17.03 | $17.58 | 118,000 | — | — |
| 1997-12-04 | $17.25 | $17.81 | 54,000 | — | — |
| 1997-12-03 | $17.50 | $18.07 | 177,000 | — | — |
| 1997-12-02 | $17.66 | $18.23 | 136,600 | — | — |
| 1997-12-01 | $17.72 | $18.29 | 83,600 | — | — |
| 1997-11-28 | $17.75 | $18.33 | 27,000 | — | — |
| 1997-11-26 | $17.94 | $18.52 | 222,400 | — | — |
| 1997-11-25 | $18.19 | $18.78 | 58,400 | — | — |
| 1997-11-24 | $18.28 | $18.87 | 27,600 | — | — |
| 1997-11-21 | $18.75 | $19.36 | 78,400 | — | — |
| 1997-11-20 | $18.97 | $19.58 | 51,800 | — | — |
| 1997-11-19 | $19.38 | $20.00 | 80,600 | — | — |
| 1997-11-18 | $19.38 | $20.00 | 90,600 | — | — |
| 1997-11-17 | $20.19 | $20.84 | 40,400 | — | — |
| 1997-11-14 | $19.88 | $20.52 | 37,000 | — | — |
| 1997-11-13 | $19.47 | $20.10 | 76,400 | — | — |
| 1997-11-12 | $19.63 | $20.26 | 34,400 | — | — |
| 1997-11-11 | $20.09 | $20.75 | 31,800 | — | — |
| 1997-11-10 | $19.78 | $20.42 | 52,800 | — | — |
| 1997-11-07 | $20.06 | $20.71 | 37,800 | — | — |
| 1997-11-06 | $20.47 | $21.13 | 7,600 | — | — |
| 1997-11-05 | $20.81 | $21.41 | 35,800 | — | — |
| 1997-11-04 | $20.69 | $21.28 | 16,800 | — | — |
| 1997-11-03 | $21.31 | $21.92 | 50,600 | — | — |
| 1997-10-31 | $21.06 | $21.67 | 33,200 | — | — |
| 1997-10-30 | $21.09 | $21.70 | 24,400 | — | — |
| 1997-10-29 | $21.59 | $22.21 | 27,200 | — | — |
| 1997-10-28 | $20.94 | $21.54 | 143,600 | — | — |
| 1997-10-27 | $20.31 | $20.90 | 17,600 | — | — |
| 1997-10-24 | $21.00 | $21.60 | 12,200 | — | — |
| 1997-10-23 | $21.16 | $21.76 | 107,800 | — | — |
| 1997-10-22 | $21.25 | $21.86 | 21,600 | — | — |
| 1997-10-21 | $21.59 | $22.21 | 30,600 | — | — |
| 1997-10-20 | $21.19 | $21.80 | 16,200 | — | — |
| 1997-10-17 | $21.03 | $21.64 | 45,600 | — | — |
| 1997-10-16 | $21.53 | $22.15 | 22,400 | — | — |
| 1997-10-15 | $21.94 | $22.57 | 43,600 | — | — |
| 1997-10-14 | $22.25 | $22.89 | 25,000 | — | — |
| 1997-10-13 | $22.06 | $22.70 | 18,400 | — | — |
| 1997-10-10 | $21.75 | $22.37 | 21,000 | — | — |
| 1997-10-09 | $21.59 | $22.21 | 18,600 | — | — |
| 1997-10-08 | $21.94 | $22.57 | 76,600 | — | — |
| 1997-10-07 | $21.88 | $22.50 | 41,400 | — | — |
| 1997-10-06 | $21.88 | $22.50 | 73,800 | — | — |
| 1997-10-03 | $21.88 | $22.50 | 79,200 | — | — |
| 1997-10-02 | $21.53 | $22.15 | 19,800 | — | — |
| 1997-10-01 | $21.63 | $22.25 | 53,400 | — | — |
| 1997-09-30 | $21.25 | $21.86 | 22,000 | — | — |
| 1997-09-29 | $21.53 | $22.15 | 114,800 | — | — |
| 1997-09-26 | $21.34 | $21.96 | 40,400 | — | — |
| 1997-09-25 | $21.47 | $22.09 | 12,600 | — | — |
| 1997-09-24 | $21.63 | $22.25 | 17,000 | — | — |
| 1997-09-23 | $21.69 | $22.31 | 80,000 | — | — |
| 1997-09-22 | $21.66 | $22.28 | 53,800 | — | — |
| 1997-09-19 | $21.50 | $22.12 | 42,800 | — | — |
| 1997-09-18 | $21.69 | $22.31 | 95,000 | — | — |
| 1997-09-17 | $21.47 | $22.09 | 68,400 | — | — |
| 1997-09-16 | $21.63 | $22.25 | 45,800 | — | — |
| 1997-09-15 | $21.69 | $22.31 | 70,200 | — | — |
| 1997-09-12 | $21.31 | $21.92 | 38,200 | — | — |
| 1997-09-11 | $20.84 | $21.44 | 23,600 | — | — |
| 1997-09-10 | $20.78 | $21.38 | 56,200 | — | — |
| 1997-09-09 | $20.91 | $21.51 | 23,400 | — | — |
| 1997-09-08 | $20.63 | $21.22 | 59,600 | — | — |
| 1997-09-05 | $20.22 | $20.80 | 72,800 | — | — |
| 1997-09-04 | $20.06 | $20.64 | 36,200 | — | — |
| 1997-09-03 | $20.06 | $20.64 | 105,200 | — | — |
| 1997-09-02 | $20.00 | $20.57 | 78,600 | — | — |
| 1997-08-29 | $20.00 | $20.57 | 55,200 | — | — |
| 1997-08-28 | $19.84 | $20.41 | 57,200 | — | — |
| 1997-08-27 | $19.63 | $20.19 | 109,800 | — | — |
| 1997-08-26 | $19.34 | $19.90 | 93,200 | — | — |
| 1997-08-25 | $19.41 | $19.96 | 34,400 | — | — |
| 1997-08-22 | $19.38 | $19.93 | 45,000 | — | — |
| 1997-08-21 | $19.69 | $20.25 | 22,000 | — | — |
| 1997-08-20 | $19.81 | $20.38 | 56,400 | — | — |
| 1997-08-19 | $19.31 | $19.87 | 18,400 | — | — |
| 1997-08-18 | $19.16 | $19.71 | 72,600 | — | — |
| 1997-08-15 | $19.44 | $20.00 | 42,200 | — | — |
| 1997-08-14 | $18.78 | $19.32 | 155,600 | — | — |
| 1997-08-13 | $18.69 | $19.22 | 31,800 | — | — |
| 1997-08-12 | $18.91 | $19.45 | 61,400 | — | — |
| 1997-08-11 | $19.16 | $19.71 | 41,000 | — | — |
| 1997-08-08 | $19.38 | $19.93 | 72,800 | — | — |
| 1997-08-07 | $19.56 | $20.12 | 31,000 | — | — |
| 1997-08-06 | $19.88 | $20.37 | 96,600 | — | — |
| 1997-08-05 | $19.63 | $20.11 | 17,600 | — | — |
| 1997-08-04 | $19.75 | $20.24 | 12,600 | — | — |
| 1997-08-01 | $19.75 | $20.24 | 56,600 | — | — |
| 1997-07-31 | $19.53 | $20.02 | 67,200 | — | — |
| 1997-07-30 | $19.84 | $20.34 | 39,400 | — | — |
| 1997-07-29 | $19.59 | $20.08 | 39,200 | — | — |
| 1997-07-28 | $19.47 | $19.95 | 105,200 | — | — |
| 1997-07-25 | $19.41 | $19.89 | 70,200 | — | — |
| 1997-07-24 | $19.78 | $20.27 | 81,200 | — | — |
| 1997-07-23 | $19.81 | $20.30 | 125,400 | — | — |
| 1997-07-22 | $19.72 | $20.21 | 51,400 | — | — |
| 1997-07-21 | $20.00 | $20.50 | 80,400 | — | — |
| 1997-07-18 | $20.03 | $20.53 | 239,000 | — | — |
| 1997-07-17 | $20.50 | $21.01 | 209,600 | — | — |
| 1997-07-16 | $19.88 | $20.37 | 39,800 | — | — |
| 1997-07-15 | $19.28 | $19.76 | 124,800 | — | — |
| 1997-07-14 | $19.13 | $19.60 | 36,400 | — | — |
| 1997-07-11 | $19.19 | $19.66 | 83,800 | — | — |
| 1997-07-10 | $19.69 | $20.18 | 68,800 | — | — |
| 1997-07-09 | $19.06 | $19.54 | 381,800 | — | — |
| 1997-07-08 | $18.88 | $19.34 | 72,400 | — | — |
| 1997-07-07 | $18.44 | $18.90 | 21,000 | — | — |
| 1997-07-03 | $18.44 | $18.90 | 48,600 | — | — |
| 1997-07-02 | $18.66 | $19.12 | 134,200 | — | — |
| 1997-07-01 | $18.47 | $18.93 | 108,000 | — | — |
| 1997-06-30 | $18.75 | $19.22 | 96,600 | — | — |
| 1997-06-27 | $19.13 | $19.60 | 80,200 | — | — |
| 1997-06-26 | $19.69 | $20.18 | 22,200 | — | — |
| 1997-06-25 | $20.31 | $20.82 | 96,800 | — | — |
| 1997-06-24 | $20.25 | $20.75 | 191,000 | — | — |
| 1997-06-23 | $19.50 | $19.98 | 162,800 | — | — |
| 1997-06-20 | $19.56 | $20.05 | 94,800 | — | — |
| 1997-06-19 | $19.56 | $20.05 | 35,800 | — | — |
| 1997-06-18 | $19.56 | $20.05 | 85,000 | — | — |
| 1997-06-17 | $19.44 | $19.92 | 145,600 | — | — |
| 1997-06-16 | $19.50 | $19.98 | 53,200 | — | — |
| 1997-06-13 | $19.69 | $20.18 | 178,000 | — | — |
| 1997-06-12 | $19.50 | $19.98 | 109,200 | — | — |
| 1997-06-11 | $18.88 | $19.34 | 120,000 | — | — |
| 1997-06-10 | $18.56 | $19.02 | 81,200 | — | — |
| 1997-06-09 | $19.06 | $19.54 | 54,800 | — | — |
| 1997-06-06 | $19.00 | $19.47 | 99,800 | — | — |
| 1997-06-05 | $18.44 | $18.90 | 62,200 | — | — |
| 1997-06-04 | $18.50 | $18.96 | 32,600 | — | — |
| 1997-06-03 | $18.13 | $18.58 | 48,400 | — | — |
| 1997-06-02 | $17.63 | $18.06 | 41,000 | — | — |
| 1997-05-30 | $17.19 | $17.61 | 57,800 | — | — |
| 1997-05-29 | $17.31 | $17.74 | 88,800 | — | — |
| 1997-05-28 | $17.25 | $17.68 | 38,800 | — | — |
| 1997-05-27 | $17.00 | $17.42 | 59,600 | — | — |
| 1997-05-23 | $17.56 | $18.00 | 47,400 | — | — |
| 1997-05-22 | $17.31 | $17.74 | 84,600 | — | — |
| 1997-05-21 | $16.94 | $17.36 | 261,200 | — | — |
| 1997-05-20 | $17.06 | $17.49 | 164,600 | — | — |
| 1997-05-19 | $17.25 | $17.68 | 34,800 | — | — |
| 1997-05-16 | $17.19 | $17.61 | 62,000 | — | — |
| 1997-05-15 | $17.00 | $17.42 | 50,800 | — | — |
| 1997-05-14 | $16.81 | $17.23 | 47,600 | — | — |
| 1997-05-13 | $16.63 | $17.04 | 45,400 | — | — |
| 1997-05-12 | $16.63 | $17.04 | 22,400 | — | — |
| 1997-05-09 | $16.50 | $16.91 | 27,000 | — | — |
| 1997-05-08 | $16.56 | $16.97 | 33,200 | — | — |
| 1997-05-07 | $16.56 | $16.90 | 46,400 | — | — |
| 1997-05-06 | $16.88 | $17.22 | 63,400 | — | — |
| 1997-05-05 | $16.75 | $17.09 | 75,000 | — | — |
| 1997-05-02 | $16.63 | $16.96 | 92,800 | — | — |
| 1997-05-01 | $15.94 | $16.26 | 22,200 | — | — |
| 1997-04-30 | $16.31 | $16.64 | 46,000 | — | — |
| 1997-04-29 | $16.19 | $16.51 | 84,600 | — | — |
| 1997-04-28 | $16.06 | $16.39 | 87,400 | — | — |
| 1997-04-25 | $15.94 | $16.26 | 106,600 | — | — |
| 1997-04-24 | $16.19 | $16.51 | 171,400 | — | — |
| 1997-04-23 | $15.75 | $16.07 | 156,200 | — | — |
| 1997-04-22 | $15.81 | $16.13 | 18,200 | — | — |
| 1997-04-21 | $15.88 | $16.20 | 42,600 | — | — |
| 1997-04-18 | $15.94 | $16.26 | 110,200 | — | — |
| 1997-04-17 | $16.19 | $16.51 | 70,800 | — | — |
| 1997-04-16 | $15.94 | $16.26 | 46,400 | — | — |
| 1997-04-15 | $15.88 | $16.20 | 45,200 | — | — |
| 1997-04-14 | $16.00 | $16.32 | 112,000 | — | — |
| 1997-04-11 | $15.63 | $15.94 | 29,200 | — | — |
| 1997-04-10 | $15.88 | $16.20 | 108,000 | — | — |
| 1997-04-09 | $15.63 | $15.94 | 29,400 | — | — |
| 1997-04-08 | $15.50 | $15.81 | 79,400 | — | — |
| 1997-04-07 | $15.88 | $16.20 | 71,200 | — | — |
| 1997-04-04 | $15.44 | $15.75 | 76,000 | — | — |
| 1997-04-03 | $15.44 | $15.75 | 33,800 | — | — |
| 1997-04-02 | $15.31 | $15.62 | 50,000 | — | — |
| 1997-04-01 | $15.00 | $15.30 | 282,400 | — | — |
| 1997-03-31 | $15.13 | $15.43 | 99,400 | — | — |
| 1997-03-27 | $15.88 | $16.20 | 92,200 | — | — |
| 1997-03-26 | $16.13 | $16.45 | 183,200 | — | — |
| 1997-03-25 | $16.13 | $16.45 | 30,000 | — | — |
| 1997-03-24 | $16.00 | $16.32 | 64,400 | — | — |
| 1997-03-21 | $16.50 | $16.83 | 355,600 | — | — |
| 1997-03-20 | $15.94 | $16.26 | 119,400 | — | — |
| 1997-03-19 | $15.56 | $15.88 | 126,800 | — | — |
| 1997-03-18 | $15.69 | $16.00 | 53,200 | — | — |
| 1997-03-17 | $16.19 | $16.51 | 72,400 | — | — |
| 1997-03-14 | $16.31 | $16.64 | 240,800 | — | — |
| 1997-03-13 | $16.44 | $16.77 | 31,600 | — | — |
| 1997-03-12 | $16.69 | $17.02 | 143,200 | — | — |
| 1997-03-11 | $17.06 | $17.41 | 57,400 | — | — |
| 1997-03-10 | $16.94 | $17.28 | 24,600 | — | — |
| 1997-03-07 | $17.00 | $17.34 | 117,400 | — | — |
| 1997-03-06 | $17.00 | $17.34 | 13,000 | — | — |
| 1997-03-05 | $17.06 | $17.41 | 65,400 | — | — |
| 1997-03-04 | $17.25 | $17.60 | 70,000 | — | — |
| 1997-03-03 | $17.13 | $17.47 | 44,200 | — | — |
| 1997-02-28 | $17.06 | $17.41 | 27,400 | — | — |
| 1997-02-27 | $17.00 | $17.34 | 32,200 | — | — |
| 1997-02-26 | $17.06 | $17.41 | 53,200 | — | — |
| 1997-02-25 | $17.06 | $17.41 | 44,800 | — | — |
| 1997-02-24 | $17.00 | $17.34 | 96,600 | — | — |
| 1997-02-21 | $16.69 | $17.02 | 25,800 | — | — |
| 1997-02-20 | $16.94 | $17.28 | 48,400 | — | — |
| 1997-02-19 | $16.75 | $17.09 | 53,800 | — | — |
| 1997-02-18 | $16.56 | $16.90 | 41,600 | — | — |
| 1997-02-14 | $16.31 | $16.64 | 73,400 | — | — |
| 1997-02-13 | $16.44 | $16.77 | 158,600 | — | — |
| 1997-02-12 | $16.44 | $16.69 | 112,800 | — | — |
| 1997-02-11 | $16.63 | $16.88 | 31,400 | — | — |
| 1997-02-10 | $16.75 | $17.01 | 39,200 | — | — |
| 1997-02-07 | $17.00 | $17.26 | 28,800 | — | — |
| 1997-02-06 | $16.88 | $17.14 | 10,200 | — | — |
| 1997-02-05 | $16.88 | $17.14 | 90,600 | — | — |
| 1997-02-04 | $16.81 | $17.07 | 124,000 | — | — |
| 1997-02-03 | $16.75 | $17.01 | 54,600 | — | — |
| 1997-01-31 | $16.94 | $17.20 | 74,200 | — | — |
| 1997-01-30 | $16.25 | $16.50 | 112,400 | — | — |
| 1997-01-29 | $16.50 | $16.76 | 93,800 | — | — |
| 1997-01-28 | $16.25 | $16.50 | 30,200 | — | — |
| 1997-01-27 | $16.50 | $16.76 | 19,400 | — | — |
| 1997-01-24 | $16.75 | $17.01 | 67,400 | — | — |
| 1997-01-23 | $16.88 | $17.14 | 28,200 | — | — |
| 1997-01-22 | $16.88 | $17.14 | 45,600 | — | — |
| 1997-01-21 | $16.88 | $17.14 | 105,200 | — | — |
| 1997-01-20 | $17.25 | $17.52 | 40,200 | — | — |
| 1997-01-17 | $17.38 | $17.65 | 111,000 | — | — |
| 1997-01-16 | $16.38 | $16.63 | 33,200 | — | — |
| 1997-01-15 | $16.38 | $16.63 | 73,200 | — | — |
| 1997-01-14 | $16.50 | $16.76 | 18,000 | — | — |
| 1997-01-13 | $16.50 | $16.76 | 218,000 | — | — |
| 1997-01-10 | $16.69 | $16.95 | 33,800 | — | — |
| 1997-01-09 | $17.13 | $17.39 | 32,000 | — | — |
| 1997-01-08 | $17.38 | $17.65 | 62,200 | — | — |
| 1997-01-07 | $17.63 | $17.90 | 145,800 | — | — |
| 1997-01-06 | $17.38 | $17.65 | 235,800 | — | — |
| 1997-01-03 | $16.75 | $17.01 | 64,000 | — | — |
| 1997-01-02 | $16.56 | $16.82 | 84,400 | — | — |