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
- 1996-05-23 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 | $22.00 | $23.09 | 75,700 | — | — |
| 1997-12-30 | $21.00 | $22.04 | 72,600 | — | — |
| 1997-12-29 | $20.38 | $21.38 | 29,700 | — | — |
| 1997-12-26 | $20.50 | $21.23 | 20,400 | — | — |
| 1997-12-24 | $21.00 | $21.75 | 7,000 | — | — |
| 1997-12-23 | $20.38 | $21.10 | 4,900 | — | — |
| 1997-12-22 | $20.25 | $20.97 | 13,800 | — | — |
| 1997-12-19 | $20.25 | $20.97 | 75,100 | — | — |
| 1997-12-18 | $20.13 | $20.84 | 5,200 | — | — |
| 1997-12-17 | $20.63 | $21.36 | 27,100 | — | — |
| 1997-12-16 | $21.50 | $22.27 | 41,800 | — | — |
| 1997-12-15 | $21.13 | $21.88 | 107,300 | — | — |
| 1997-12-12 | $21.50 | $22.27 | 100 | — | — |
| 1997-12-11 | $21.50 | $22.27 | 700 | — | — |
| 1997-12-10 | $21.63 | $22.40 | 1,500 | — | — |
| 1997-12-09 | $21.69 | $22.46 | 8,900 | — | — |
| 1997-12-08 | $21.56 | $22.33 | 30,000 | — | — |
| 1997-12-05 | $21.25 | $22.01 | 14,100 | — | — |
| 1997-12-04 | $22.00 | $22.79 | 81,600 | — | — |
| 1997-12-03 | $22.31 | $23.11 | 59,500 | — | — |
| 1997-12-02 | $22.31 | $23.11 | 35,700 | — | — |
| 1997-12-01 | $21.50 | $22.27 | 4,500 | — | — |
| 1997-11-28 | $21.50 | $22.27 | 200 | — | — |
| 1997-11-26 | $21.25 | $22.01 | 700 | — | — |
| 1997-11-25 | $21.50 | $22.27 | 21,900 | — | — |
| 1997-11-24 | $21.00 | $21.75 | 33,300 | — | — |
| 1997-11-21 | $21.75 | $22.53 | 5,100 | — | — |
| 1997-11-20 | $22.13 | $22.92 | 200 | — | — |
| 1997-11-19 | $21.88 | $22.66 | 11,200 | — | — |
| 1997-11-18 | $21.63 | $22.40 | 2,400 | — | — |
| 1997-11-17 | $21.38 | $22.14 | 9,300 | — | — |
| 1997-11-14 | $21.50 | $22.27 | 14,100 | — | — |
| 1997-11-13 | $22.06 | $22.85 | 29,400 | — | — |
| 1997-11-12 | $21.88 | $22.41 | 159,200 | — | — |
| 1997-11-11 | $22.75 | $23.30 | 82,600 | — | — |
| 1997-11-10 | $22.75 | $23.30 | 78,100 | — | — |
| 1997-11-07 | $23.00 | $23.56 | 89,700 | — | — |
| 1997-11-06 | $22.38 | $22.92 | 106,900 | — | — |
| 1997-11-05 | $20.00 | $20.49 | 18,700 | — | — |
| 1997-11-04 | $20.75 | $21.26 | 15,700 | — | — |
| 1997-11-03 | $21.00 | $21.51 | 29,000 | — | — |
| 1997-10-31 | $21.00 | $21.51 | 321,300 | — | — |
| 1997-10-30 | $20.25 | $20.74 | 20,500 | — | — |
| 1997-10-29 | $20.13 | $20.61 | 38,800 | — | — |
| 1997-10-28 | $21.00 | $21.51 | 65,100 | — | — |
| 1997-10-27 | $21.50 | $22.02 | 48,900 | — | — |
| 1997-10-24 | $22.50 | $23.05 | 23,300 | — | — |
| 1997-10-23 | $22.44 | $22.98 | 13,900 | — | — |
| 1997-10-22 | $22.50 | $23.05 | 11,900 | — | — |
| 1997-10-21 | $22.38 | $22.92 | 20,800 | — | — |
| 1997-10-20 | $22.25 | $22.79 | 4,500 | — | — |
| 1997-10-17 | $22.25 | $22.79 | 13,300 | — | — |
| 1997-10-16 | $22.75 | $23.30 | 5,100 | — | — |
| 1997-10-15 | $22.13 | $22.66 | 1,800 | — | — |
| 1997-10-14 | $22.50 | $23.05 | 21,500 | — | — |
| 1997-10-13 | $22.38 | $22.92 | 71,700 | — | — |
| 1997-10-10 | $22.38 | $22.92 | 39,700 | — | — |
| 1997-10-09 | $23.00 | $23.56 | 202,500 | — | — |
| 1997-10-08 | $22.13 | $22.66 | 112,000 | — | — |
| 1997-10-07 | $22.31 | $22.86 | 37,400 | — | — |
| 1997-10-06 | $22.38 | $22.92 | 138,400 | — | — |
| 1997-10-03 | $22.63 | $23.18 | 15,900 | — | — |
| 1997-10-02 | $22.63 | $23.18 | 28,000 | — | — |
| 1997-10-01 | $22.63 | $23.18 | 81,100 | — | — |
| 1997-09-30 | $21.75 | $22.28 | 11,300 | — | — |
| 1997-09-29 | $21.25 | $21.77 | 3,700 | — | — |
| 1997-09-26 | $21.00 | $21.51 | 4,300 | — | — |
| 1997-09-25 | $21.13 | $21.64 | 90,200 | — | — |
| 1997-09-24 | $20.88 | $21.38 | 100,900 | — | — |
| 1997-09-23 | $21.25 | $21.77 | 15,300 | — | — |
| 1997-09-22 | $20.88 | $21.38 | 37,900 | — | — |
| 1997-09-19 | $21.38 | $21.90 | 51,700 | — | — |
| 1997-09-18 | $21.25 | $21.77 | 14,400 | — | — |
| 1997-09-17 | $20.88 | $21.38 | 87,000 | — | — |
| 1997-09-16 | $20.88 | $21.38 | 14,600 | — | — |
| 1997-09-15 | $21.00 | $21.51 | 33,600 | — | — |
| 1997-09-12 | $20.13 | $20.61 | 14,000 | — | — |
| 1997-09-11 | $20.13 | $20.61 | 26,600 | — | — |
| 1997-09-10 | $20.38 | $20.87 | 69,300 | — | — |
| 1997-09-09 | $19.75 | $20.23 | 15,100 | — | — |
| 1997-09-08 | $20.00 | $20.49 | 52,700 | — | — |
| 1997-09-05 | $20.00 | $20.49 | 28,900 | — | — |
| 1997-09-04 | $20.63 | $21.13 | 19,000 | — | — |
| 1997-09-03 | $20.00 | $20.49 | 19,300 | — | — |
| 1997-09-02 | $20.38 | $20.87 | 12,000 | — | — |
| 1997-08-29 | $20.25 | $20.74 | 90,000 | — | — |
| 1997-08-28 | $19.50 | $19.97 | 24,900 | — | — |
| 1997-08-27 | $19.13 | $19.59 | 2,700 | — | — |
| 1997-08-26 | $19.25 | $19.72 | 6,600 | — | — |
| 1997-08-25 | $19.25 | $19.72 | 11,900 | — | — |
| 1997-08-22 | $19.25 | $19.72 | 13,500 | — | — |
| 1997-08-21 | $18.75 | $19.21 | 10,300 | — | — |
| 1997-08-20 | $19.13 | $19.59 | 71,300 | — | — |
| 1997-08-19 | $19.25 | $19.72 | 32,900 | — | — |
| 1997-08-18 | $18.75 | $19.21 | 20,400 | — | — |
| 1997-08-15 | $18.13 | $18.57 | 32,900 | — | — |
| 1997-08-14 | $18.75 | $19.21 | 37,300 | — | — |
| 1997-08-13 | $19.25 | $19.49 | 85,800 | — | — |
| 1997-08-12 | $18.63 | $18.86 | 42,500 | — | — |
| 1997-08-11 | $18.13 | $18.35 | 24,400 | — | — |
| 1997-08-08 | $17.88 | $18.10 | 12,500 | — | — |
| 1997-08-07 | $18.63 | $18.86 | 44,500 | — | — |
| 1997-08-06 | $19.38 | $19.62 | 7,100 | — | — |
| 1997-08-05 | $19.38 | $19.62 | 11,000 | — | — |
| 1997-08-04 | $18.75 | $18.99 | 26,900 | — | — |
| 1997-08-01 | $18.75 | $18.99 | 30,800 | — | — |
| 1997-07-31 | $18.88 | $19.11 | 7,500 | — | — |
| 1997-07-30 | $18.88 | $19.11 | 19,100 | — | — |
| 1997-07-29 | $19.13 | $19.37 | 25,400 | — | — |
| 1997-07-28 | $19.75 | $20.00 | 67,400 | — | — |
| 1997-07-25 | $19.50 | $19.75 | 31,900 | — | — |
| 1997-07-24 | $18.25 | $18.48 | 86,700 | — | — |
| 1997-07-23 | $17.75 | $17.97 | 17,100 | — | — |
| 1997-07-22 | $18.00 | $18.23 | 16,600 | — | — |
| 1997-07-21 | $18.50 | $18.73 | 7,300 | — | — |
| 1997-07-18 | $18.25 | $18.48 | 7,500 | — | — |
| 1997-07-17 | $18.81 | $19.05 | 33,300 | — | — |
| 1997-07-16 | $18.56 | $18.80 | 5,100 | — | — |
| 1997-07-15 | $18.88 | $19.11 | 26,700 | — | — |
| 1997-07-14 | $18.88 | $19.11 | 19,000 | — | — |
| 1997-07-11 | $19.75 | $20.00 | 2,200 | — | — |
| 1997-07-10 | $19.75 | $20.00 | 21,200 | — | — |
| 1997-07-09 | $19.75 | $20.00 | 32,500 | — | — |
| 1997-07-08 | $19.25 | $19.49 | 61,900 | — | — |
| 1997-07-07 | $19.00 | $19.24 | 31,300 | — | — |
| 1997-07-03 | $19.50 | $19.75 | 11,100 | — | — |
| 1997-07-02 | $19.25 | $19.49 | 23,100 | — | — |
| 1997-07-01 | $19.13 | $19.37 | 14,900 | — | — |
| 1997-06-30 | $19.13 | $19.37 | 36,300 | — | — |
| 1997-06-27 | $18.50 | $18.73 | 13,400 | — | — |
| 1997-06-26 | $18.38 | $18.61 | 133,800 | — | — |
| 1997-06-25 | $19.00 | $19.24 | 22,200 | — | — |
| 1997-06-24 | $19.00 | $19.24 | 6,000 | — | — |
| 1997-06-23 | $19.00 | $19.24 | 31,800 | — | — |
| 1997-06-20 | $19.81 | $20.06 | 15,600 | — | — |
| 1997-06-19 | $19.88 | $20.13 | 50,400 | — | — |
| 1997-06-18 | $19.00 | $19.24 | 56,000 | — | — |
| 1997-06-17 | $19.63 | $19.87 | 30,600 | — | — |
| 1997-06-16 | $20.00 | $20.25 | 93,500 | — | — |
| 1997-06-13 | $20.13 | $20.38 | 103,100 | — | — |
| 1997-06-12 | $19.88 | $20.13 | 29,400 | — | — |
| 1997-06-11 | $19.88 | $20.13 | 157,600 | — | — |
| 1997-06-10 | $19.75 | $20.00 | 210,300 | — | — |
| 1997-06-09 | $18.69 | $18.92 | 117,100 | — | — |
| 1997-06-06 | $18.81 | $19.05 | 158,300 | — | — |
| 1997-06-05 | $17.38 | $17.59 | 118,600 | — | — |
| 1997-06-04 | $17.38 | $17.59 | 38,600 | — | — |
| 1997-06-03 | $17.38 | $17.59 | 120,000 | — | — |
| 1997-06-02 | $17.63 | $17.85 | 175,200 | — | — |
| 1997-05-30 | $17.50 | $17.72 | 118,900 | — | — |
| 1997-05-29 | $17.25 | $17.47 | 43,400 | — | — |
| 1997-05-28 | $17.50 | $17.72 | 151,400 | — | — |
| 1997-05-27 | $17.38 | $17.59 | 15,700 | — | — |
| 1997-05-23 | $17.38 | $17.59 | 29,500 | — | — |
| 1997-05-22 | $17.50 | $17.72 | 37,300 | — | — |
| 1997-05-21 | $17.38 | $17.59 | 78,200 | — | — |
| 1997-05-20 | $17.50 | $17.72 | 189,700 | — | — |
| 1997-05-19 | $17.25 | $17.47 | 201,500 | — | — |
| 1997-05-16 | $17.25 | $17.47 | 203,400 | — | — |
| 1997-05-15 | $17.38 | $17.59 | 344,800 | — | — |
| 1997-05-14 | $17.25 | $17.47 | 546,200 | — | — |
| 1997-05-13 | $17.25 | $17.47 | 2,273,200 | — | — |
| 1997-05-12 | $17.50 | $17.72 | 36,200 | — | — |
| 1997-05-09 | $17.25 | $17.47 | 5,100 | — | — |
| 1997-05-08 | $17.50 | $17.72 | 3,000 | — | — |
| 1997-05-07 | $17.75 | $17.97 | 200 | — | — |
| 1997-05-06 | $17.75 | $17.97 | 28,100 | — | — |
| 1997-05-05 | $17.63 | $17.63 | 13,000 | — | — |
| 1997-05-02 | $17.13 | $17.13 | 65,100 | — | — |
| 1997-05-01 | $17.25 | $17.25 | 16,200 | — | — |
| 1997-04-30 | $17.75 | $17.75 | 1,400 | — | — |
| 1997-04-29 | $17.88 | $17.88 | 33,800 | — | — |
| 1997-04-28 | $17.88 | $17.88 | 9,500 | — | — |
| 1997-04-25 | $18.00 | $18.00 | 56,700 | — | — |
| 1997-04-24 | $17.25 | $17.25 | 3,600 | — | — |
| 1997-04-23 | $17.75 | $17.75 | 5,600 | — | — |
| 1997-04-22 | $17.00 | $17.00 | 7,900 | — | — |
| 1997-04-21 | $16.25 | $16.25 | 2,800 | — | — |
| 1997-04-18 | $16.25 | $16.25 | 45,100 | — | — |
| 1997-04-17 | $16.38 | $16.38 | 18,900 | — | — |
| 1997-04-16 | $16.63 | $16.63 | 46,100 | — | — |
| 1997-04-15 | $16.50 | $16.50 | 27,600 | — | — |
| 1997-04-14 | $16.00 | $16.00 | 69,000 | — | — |
| 1997-04-11 | $16.06 | $16.06 | 78,500 | — | — |
| 1997-04-10 | $17.75 | $17.75 | 16,800 | — | — |
| 1997-04-09 | $19.00 | $19.00 | 27,800 | — | — |
| 1997-04-08 | $18.88 | $18.88 | 10,600 | — | — |
| 1997-04-07 | $17.25 | $17.25 | 41,600 | — | — |
| 1997-04-04 | $17.00 | $17.00 | 172,800 | — | — |
| 1997-04-03 | $17.00 | $17.00 | 172,800 | — | — |
| 1997-04-02 | $17.50 | $17.50 | 29,200 | — | — |
| 1997-04-01 | $17.75 | $17.75 | 4,500 | — | — |
| 1997-03-31 | $18.13 | $18.13 | 19,700 | — | — |
| 1997-03-27 | $18.25 | $18.25 | 58,300 | — | — |
| 1997-03-26 | $17.88 | $17.88 | 16,500 | — | — |
| 1997-03-25 | $18.38 | $18.37 | 10,100 | — | — |
| 1997-03-24 | $18.25 | $18.25 | 5,600 | — | — |
| 1997-03-21 | $18.00 | $18.00 | 34,700 | — | — |
| 1997-03-20 | $17.75 | $17.75 | 4,700 | — | — |
| 1997-03-19 | $17.63 | $17.63 | 8,200 | — | — |
| 1997-03-18 | $18.25 | $18.25 | 1,300 | — | — |
| 1997-03-17 | $18.25 | $18.25 | 10,100 | — | — |
| 1997-03-14 | $18.50 | $18.50 | 32,200 | — | — |
| 1997-03-13 | $19.00 | $19.00 | 10,800 | — | — |
| 1997-03-12 | $19.25 | $19.25 | 48,600 | — | — |
| 1997-03-11 | $19.50 | $19.50 | 161,400 | — | — |
| 1997-03-10 | $19.13 | $19.13 | 128,400 | — | — |
| 1997-03-07 | $19.75 | $19.75 | 388,500 | — | — |
| 1997-03-06 | $18.00 | $18.00 | 12,400 | — | — |
| 1997-03-05 | $17.63 | $17.63 | 23,700 | — | — |
| 1997-03-04 | $17.00 | $17.00 | 22,800 | — | — |
| 1997-03-03 | $16.88 | $16.87 | 9,400 | — | — |
| 1997-02-28 | $17.00 | $17.00 | 12,300 | — | — |
| 1997-02-27 | $16.88 | $16.87 | 26,100 | — | — |
| 1997-02-26 | $17.38 | $17.38 | 1,300 | — | — |
| 1997-02-25 | $17.00 | $17.00 | 4,000 | — | — |
| 1997-02-24 | $17.00 | $17.00 | 46,000 | — | — |
| 1997-02-21 | $16.25 | $16.25 | 578,400 | — | — |
| 1997-02-20 | $16.13 | $16.13 | 400 | — | — |
| 1997-02-19 | $16.25 | $16.25 | 20,700 | — | — |
| 1997-02-18 | $16.38 | $16.38 | 17,200 | — | — |
| 1997-02-14 | $16.63 | $16.63 | 47,000 | — | — |
| 1997-02-13 | $17.00 | $17.00 | 56,200 | — | — |
| 1997-02-12 | $16.88 | $16.87 | 7,400 | — | — |
| 1997-02-11 | $17.00 | $17.00 | 23,100 | — | — |
| 1997-02-10 | $16.25 | $16.25 | 62,200 | — | — |
| 1997-02-07 | $16.38 | $16.38 | 27,200 | — | — |
| 1997-02-06 | $16.13 | $16.13 | 16,400 | — | — |
| 1997-02-05 | $16.63 | $16.63 | 16,800 | — | — |
| 1997-02-04 | $16.50 | $16.50 | 43,400 | — | — |
| 1997-02-03 | $16.13 | $16.13 | 5,700 | — | — |
| 1997-01-31 | $16.63 | $16.63 | 33,600 | — | — |
| 1997-01-30 | $16.13 | $16.13 | 22,700 | — | — |
| 1997-01-29 | $16.38 | $16.38 | 52,300 | — | — |
| 1997-01-28 | $16.38 | $16.38 | 110,500 | — | — |
| 1997-01-27 | $16.75 | $16.75 | 89,700 | — | — |
| 1997-01-24 | $15.25 | $15.25 | 42,100 | — | — |
| 1997-01-23 | $14.50 | $14.50 | 1,900 | — | — |
| 1997-01-22 | $14.38 | $14.37 | 3,700 | — | — |
| 1997-01-21 | $14.13 | $14.13 | 16,200 | — | — |
| 1997-01-20 | $14.13 | $14.13 | 5,400 | — | — |
| 1997-01-17 | $14.00 | $14.00 | 10,000 | — | — |
| 1997-01-16 | $14.00 | $14.00 | 49,700 | — | — |
| 1997-01-15 | $14.38 | $14.37 | 7,400 | — | — |
| 1997-01-14 | $14.38 | $14.37 | 3,400 | — | — |
| 1997-01-13 | $14.38 | $14.37 | 3,400 | — | — |
| 1997-01-10 | $14.38 | $14.37 | 81,200 | — | — |
| 1997-01-09 | $14.38 | $14.37 | 33,000 | — | — |
| 1997-01-08 | $14.25 | $14.25 | 63,700 | — | — |
| 1997-01-07 | $14.88 | $14.88 | 54,600 | — | — |
| 1997-01-06 | $15.38 | $15.38 | 1,000 | — | — |
| 1997-01-03 | $15.25 | $15.25 | 186,400 | — | — |
| 1997-01-02 | $15.06 | $15.06 | 6,000 | — | — |