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
- 1973-02-21 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 | $15.25 | $15.25 | 245,400 | — | — |
| 1997-12-30 | $14.75 | $14.75 | 201,900 | — | — |
| 1997-12-29 | $13.83 | $13.83 | 144,600 | — | — |
| 1997-12-26 | $14.00 | $14.00 | 72,600 | — | — |
| 1997-12-24 | $14.13 | $14.13 | 68,550 | — | — |
| 1997-12-23 | $14.25 | $14.25 | 106,650 | — | — |
| 1997-12-22 | $14.46 | $14.46 | 107,700 | — | — |
| 1997-12-19 | $13.79 | $13.79 | 269,100 | — | — |
| 1997-12-18 | $14.92 | $14.92 | 158,250 | — | — |
| 1997-12-17 | $15.33 | $15.33 | 125,400 | — | — |
| 1997-12-16 | $15.21 | $15.21 | 132,600 | — | — |
| 1997-12-15 | $14.21 | $14.21 | 105,750 | — | — |
| 1997-12-12 | $14.42 | $14.42 | 147,600 | — | — |
| 1997-12-11 | $14.92 | $14.92 | 191,100 | — | — |
| 1997-12-10 | $15.33 | $15.33 | 74,850 | — | — |
| 1997-12-09 | $15.96 | $15.96 | 109,200 | — | — |
| 1997-12-08 | $16.00 | $16.00 | 229,500 | — | — |
| 1997-12-05 | $16.38 | $16.38 | 97,800 | — | — |
| 1997-12-04 | $16.29 | $16.29 | 196,050 | — | — |
| 1997-12-03 | $16.50 | $16.50 | 134,250 | — | — |
| 1997-12-02 | $16.92 | $16.92 | 161,850 | — | — |
| 1997-12-01 | $17.29 | $17.29 | 166,500 | — | — |
| 1997-11-28 | $17.00 | $17.00 | 72,300 | — | — |
| 1997-11-26 | $16.92 | $16.92 | 119,550 | — | — |
| 1997-11-25 | $16.79 | $16.79 | 158,850 | — | — |
| 1997-11-24 | $16.38 | $16.38 | 297,750 | — | — |
| 1997-11-21 | $16.92 | $16.92 | 276,000 | — | — |
| 1997-11-20 | $16.42 | $16.42 | 366,600 | — | — |
| 1997-11-19 | $16.08 | $16.08 | 181,950 | — | — |
| 1997-11-18 | $15.29 | $15.29 | 384,450 | — | — |
| 1997-11-17 | $15.63 | $15.63 | 722,850 | — | — |
| 1997-11-14 | $14.42 | $14.42 | 805,350 | — | — |
| 1997-11-13 | $14.42 | $14.42 | 1,450,050 | — | — |
| 1997-11-12 | $15.63 | $15.63 | 1,815,000 | — | — |
| 1997-11-11 | $18.63 | $18.63 | 256,650 | — | — |
| 1997-11-10 | $19.42 | $19.42 | 239,700 | — | — |
| 1997-11-07 | $19.00 | $19.00 | 631,800 | — | — |
| 1997-11-06 | $19.83 | $19.83 | 332,400 | — | — |
| 1997-11-05 | $21.29 | $21.29 | 279,000 | — | — |
| 1997-11-04 | $22.33 | $22.33 | 164,850 | — | — |
| 1997-11-03 | $23.17 | $23.17 | 234,150 | — | — |
| 1997-10-31 | $21.67 | $21.67 | 146,400 | — | — |
| 1997-10-30 | $21.13 | $21.13 | 481,950 | — | — |
| 1997-10-29 | $23.00 | $23.00 | 208,800 | — | — |
| 1997-10-28 | $23.96 | $23.96 | 234,600 | — | — |
| 1997-10-27 | $23.00 | $23.00 | 248,400 | — | — |
| 1997-10-24 | $24.75 | $24.75 | 308,700 | — | — |
| 1997-10-23 | $24.21 | $24.21 | 409,650 | — | — |
| 1997-10-22 | $25.42 | $25.42 | 163,500 | — | — |
| 1997-10-21 | $26.42 | $26.42 | 225,000 | — | — |
| 1997-10-20 | $26.79 | $26.79 | 270,000 | — | — |
| 1997-10-17 | $26.17 | $26.17 | 268,350 | — | — |
| 1997-10-16 | $27.75 | $27.75 | 205,200 | — | — |
| 1997-10-15 | $27.83 | $27.83 | 247,950 | — | — |
| 1997-10-14 | $27.83 | $27.83 | 209,100 | — | — |
| 1997-10-13 | $29.33 | $29.33 | 236,550 | — | — |
| 1997-10-10 | $30.04 | $30.04 | 893,550 | — | — |
| 1997-10-09 | $29.83 | $29.83 | 734,700 | — | — |
| 1997-10-08 | $29.92 | $29.92 | 1,104,300 | — | — |
| 1997-10-07 | $27.63 | $27.63 | 758,100 | — | — |
| 1997-10-06 | $26.54 | $26.54 | 469,500 | — | — |
| 1997-10-03 | $26.96 | $26.96 | 743,850 | — | — |
| 1997-10-02 | $26.71 | $26.71 | 387,750 | — | — |
| 1997-10-01 | $28.67 | $28.67 | 259,800 | — | — |
| 1997-09-30 | $29.17 | $29.17 | 436,950 | — | — |
| 1997-09-29 | $29.33 | $29.33 | 310,500 | — | — |
| 1997-09-26 | $31.96 | $31.96 | 235,050 | — | — |
| 1997-09-25 | $33.50 | $33.50 | 187,350 | — | — |
| 1997-09-24 | $34.25 | $34.25 | 223,050 | — | — |
| 1997-09-23 | $33.42 | $33.42 | 242,550 | — | — |
| 1997-09-22 | $32.58 | $32.58 | 282,900 | — | — |
| 1997-09-19 | $31.38 | $31.38 | 526,350 | — | — |
| 1997-09-18 | $29.08 | $29.08 | 459,600 | — | — |
| 1997-09-17 | $26.96 | $26.96 | 239,700 | — | — |
| 1997-09-16 | $26.00 | $26.00 | 375,300 | — | — |
| 1997-09-15 | $26.63 | $26.63 | 263,850 | — | — |
| 1997-09-12 | $28.25 | $28.25 | 74,550 | — | — |
| 1997-09-11 | $27.83 | $27.83 | 128,700 | — | — |
| 1997-09-10 | $28.17 | $28.17 | 206,400 | — | — |
| 1997-09-09 | $29.04 | $29.04 | 171,900 | — | — |
| 1997-09-08 | $28.79 | $28.79 | 277,950 | — | — |
| 1997-09-05 | $29.21 | $29.21 | 148,650 | — | — |
| 1997-09-04 | $30.21 | $30.21 | 82,500 | — | — |
| 1997-09-03 | $31.29 | $31.29 | 53,100 | — | — |
| 1997-09-02 | $30.96 | $30.96 | 163,650 | — | — |
| 1997-08-29 | $31.13 | $31.13 | 102,450 | — | — |
| 1997-08-28 | $30.38 | $30.38 | 306,900 | — | — |
| 1997-08-27 | $30.00 | $30.00 | 88,500 | — | — |
| 1997-08-26 | $28.75 | $28.75 | 100,350 | — | — |
| 1997-08-25 | $29.29 | $29.29 | 130,350 | — | — |
| 1997-08-22 | $29.29 | $29.29 | 147,450 | — | — |
| 1997-08-21 | $29.42 | $29.42 | 167,250 | — | — |
| 1997-08-20 | $29.33 | $29.33 | 211,200 | — | — |
| 1997-08-19 | $29.46 | $29.46 | 204,600 | — | — |
| 1997-08-18 | $30.00 | $30.00 | 88,200 | — | — |
| 1997-08-15 | $30.42 | $30.42 | 226,650 | — | — |
| 1997-08-14 | $31.33 | $31.33 | 59,550 | — | — |
| 1997-08-13 | $32.33 | $32.33 | 38,100 | — | — |
| 1997-08-12 | $32.75 | $32.75 | 111,900 | — | — |
| 1997-08-11 | $32.75 | $32.75 | 156,750 | — | — |
| 1997-08-08 | $33.29 | $33.29 | 202,050 | — | — |
| 1997-08-07 | $32.50 | $32.50 | 724,200 | — | — |
| 1997-08-06 | $35.67 | $35.67 | 271,500 | — | — |
| 1997-08-05 | $35.67 | $35.67 | 93,750 | — | — |
| 1997-08-04 | $35.58 | $35.58 | 52,050 | — | — |
| 1997-08-01 | $35.71 | $35.71 | 141,000 | — | — |
| 1997-07-31 | $35.79 | $35.79 | 165,300 | — | — |
| 1997-07-30 | $35.88 | $35.88 | 221,550 | — | — |
| 1997-07-29 | $36.25 | $36.25 | 35,250 | — | — |
| 1997-07-28 | $35.79 | $35.79 | 140,850 | — | — |
| 1997-07-25 | $36.67 | $36.67 | 242,400 | — | — |
| 1997-07-24 | $33.33 | $33.33 | 706,050 | — | — |
| 1997-07-23 | $33.42 | $33.42 | 97,800 | — | — |
| 1997-07-22 | $33.58 | $33.58 | 145,500 | — | — |
| 1997-07-21 | $33.17 | $33.17 | 35,100 | — | — |
| 1997-07-18 | $33.17 | $33.17 | 142,650 | — | — |
| 1997-07-17 | $33.42 | $33.42 | 54,600 | — | — |
| 1997-07-16 | $34.50 | $34.50 | 73,650 | — | — |
| 1997-07-15 | $33.33 | $33.33 | 75,600 | — | — |
| 1997-07-14 | $33.67 | $33.67 | 108,300 | — | — |
| 1997-07-11 | $34.00 | $34.00 | 245,550 | — | — |
| 1997-07-10 | $32.00 | $32.00 | 211,650 | — | — |
| 1997-07-09 | $29.58 | $29.58 | 126,750 | — | — |
| 1997-07-08 | $30.08 | $30.08 | 58,350 | — | — |
| 1997-07-07 | $30.25 | $30.25 | 88,650 | — | — |
| 1997-07-03 | $30.04 | $30.04 | 90,450 | — | — |
| 1997-07-02 | $29.83 | $29.83 | 183,000 | — | — |
| 1997-07-01 | $29.67 | $29.67 | 121,200 | — | — |
| 1997-06-30 | $31.54 | $31.54 | 77,400 | — | — |
| 1997-06-27 | $31.67 | $31.67 | 83,850 | — | — |
| 1997-06-26 | $31.54 | $31.54 | 121,650 | — | — |
| 1997-06-25 | $31.17 | $31.17 | 123,600 | — | — |
| 1997-06-24 | $31.96 | $31.96 | 107,400 | — | — |
| 1997-06-23 | $31.92 | $31.92 | 163,350 | — | — |
| 1997-06-20 | $32.00 | $32.00 | 152,250 | — | — |
| 1997-06-19 | $31.92 | $31.92 | 252,900 | — | — |
| 1997-06-18 | $29.67 | $29.67 | 91,500 | — | — |
| 1997-06-17 | $29.33 | $29.33 | 162,600 | — | — |
| 1997-06-16 | $28.33 | $28.33 | 55,050 | — | — |
| 1997-06-13 | $27.67 | $27.67 | 137,250 | — | — |
| 1997-06-12 | $27.17 | $27.17 | 45,150 | — | — |
| 1997-06-11 | $27.17 | $27.17 | 20,250 | — | — |
| 1997-06-10 | $27.17 | $27.17 | 51,000 | — | — |
| 1997-06-09 | $26.83 | $26.83 | 142,800 | — | — |
| 1997-06-06 | $27.42 | $27.42 | 107,850 | — | — |
| 1997-06-05 | $27.58 | $27.58 | 47,850 | — | — |
| 1997-06-04 | $27.42 | $27.42 | 51,750 | — | — |
| 1997-06-03 | $27.58 | $27.58 | 47,400 | — | — |
| 1997-06-02 | $28.33 | $28.33 | 174,600 | — | — |
| 1997-05-30 | $27.08 | $27.08 | 122,100 | — | — |
| 1997-05-29 | $26.58 | $26.58 | 57,600 | — | — |
| 1997-05-28 | $26.75 | $26.75 | 269,700 | — | — |
| 1997-05-27 | $26.92 | $26.92 | 712,800 | — | — |
| 1997-05-23 | $27.17 | $27.17 | 454,800 | — | — |
| 1997-05-22 | $23.58 | $23.58 | 887,400 | — | — |
| 1997-05-21 | $22.08 | $22.08 | 691,650 | — | — |
| 1997-05-20 | $19.75 | $19.75 | 306,900 | — | — |
| 1997-05-19 | $18.17 | $18.17 | 237,150 | — | — |
| 1997-05-16 | $17.67 | $17.67 | 256,800 | — | — |
| 1997-05-15 | $18.17 | $18.17 | 343,050 | — | — |
| 1997-05-14 | $17.08 | $17.08 | 193,200 | — | — |
| 1997-05-13 | $17.83 | $17.83 | 325,050 | — | — |
| 1997-05-12 | $18.58 | $18.58 | 114,300 | — | — |
| 1997-05-09 | $18.42 | $18.42 | 74,400 | — | — |
| 1997-05-08 | $18.42 | $18.42 | 98,250 | — | — |
| 1997-05-07 | $18.33 | $18.33 | 139,800 | — | — |
| 1997-05-06 | $18.67 | $18.67 | 407,100 | — | — |
| 1997-05-05 | $19.42 | $19.42 | 223,650 | — | — |
| 1997-05-02 | $19.00 | $19.00 | 191,700 | — | — |
| 1997-05-01 | $19.33 | $19.33 | 111,600 | — | — |
| 1997-04-30 | $19.33 | $19.33 | 235,050 | — | — |
| 1997-04-29 | $19.00 | $19.00 | 40,800 | — | — |
| 1997-04-28 | $19.08 | $19.08 | 15,750 | — | — |
| 1997-04-25 | $19.00 | $19.00 | 55,050 | — | — |
| 1997-04-24 | $19.17 | $19.17 | 43,200 | — | — |
| 1997-04-23 | $19.00 | $19.00 | 137,400 | — | — |
| 1997-04-22 | $19.08 | $19.08 | 157,350 | — | — |
| 1997-04-21 | $19.58 | $19.58 | 223,800 | — | — |
| 1997-04-18 | $18.92 | $18.92 | 127,350 | — | — |
| 1997-04-17 | $20.17 | $20.17 | 46,050 | — | — |
| 1997-04-16 | $20.17 | $20.17 | 85,350 | — | — |
| 1997-04-15 | $20.50 | $20.50 | 238,650 | — | — |
| 1997-04-14 | $19.75 | $19.75 | 124,500 | — | — |
| 1997-04-11 | $19.50 | $19.50 | 172,950 | — | — |
| 1997-04-10 | $20.17 | $20.17 | 95,100 | — | — |
| 1997-04-09 | $20.25 | $20.25 | 326,850 | — | — |
| 1997-04-08 | $19.17 | $19.17 | 172,050 | — | — |
| 1997-04-07 | $18.17 | $18.17 | 85,500 | — | — |
| 1997-04-04 | $17.75 | $17.75 | 75,750 | — | — |
| 1997-04-03 | $17.83 | $17.83 | 95,550 | — | — |
| 1997-04-02 | $17.67 | $17.67 | 52,200 | — | — |
| 1997-04-01 | $17.75 | $17.75 | 145,350 | — | — |
| 1997-03-31 | $18.50 | $18.50 | 352,050 | — | — |
| 1997-03-27 | $16.25 | $16.25 | 579,000 | — | — |
| 1997-03-26 | $15.33 | $15.33 | 693,600 | — | — |
| 1997-03-25 | $16.67 | $16.67 | 417,750 | — | — |
| 1997-03-24 | $16.67 | $16.67 | 201,150 | — | — |
| 1997-03-21 | $18.92 | $18.92 | 50,850 | — | — |
| 1997-03-20 | $18.92 | $18.92 | 423,600 | — | — |
| 1997-03-19 | $19.08 | $19.08 | 360,600 | — | — |
| 1997-03-18 | $20.25 | $20.25 | 137,700 | — | — |
| 1997-03-17 | $21.17 | $21.17 | 164,700 | — | — |
| 1997-03-14 | $22.00 | $22.00 | 104,400 | — | — |
| 1997-03-13 | $21.67 | $21.67 | 71,400 | — | — |
| 1997-03-12 | $21.92 | $21.92 | 111,750 | — | — |
| 1997-03-11 | $23.08 | $23.08 | 65,250 | — | — |
| 1997-03-10 | $23.42 | $23.42 | 86,100 | — | — |
| 1997-03-07 | $23.67 | $23.67 | 166,950 | — | — |
| 1997-03-06 | $23.33 | $23.33 | 286,200 | — | — |
| 1997-03-05 | $24.17 | $24.17 | 406,950 | — | — |
| 1997-03-04 | $25.08 | $25.08 | 357,750 | — | — |
| 1997-03-03 | $26.33 | $26.33 | 189,300 | — | — |
| 1997-02-28 | $23.33 | $23.33 | 253,800 | — | — |
| 1997-02-27 | $23.83 | $23.83 | 321,525 | — | — |
| 1997-02-26 | $24.44 | $24.44 | 271,575 | — | — |
| 1997-02-25 | $25.39 | $25.39 | 164,700 | — | — |
| 1997-02-24 | $26.22 | $26.22 | 121,500 | — | — |
| 1997-02-21 | $26.67 | $26.67 | 274,050 | — | — |
| 1997-02-20 | $27.89 | $27.89 | 271,125 | — | — |
| 1997-02-19 | $29.28 | $29.28 | 218,025 | — | — |
| 1997-02-18 | $29.61 | $29.61 | 168,525 | — | — |
| 1997-02-14 | $29.61 | $29.61 | 92,700 | — | — |
| 1997-02-13 | $29.44 | $29.44 | 256,950 | — | — |
| 1997-02-12 | $28.94 | $28.94 | 80,325 | — | — |
| 1997-02-11 | $28.28 | $28.28 | 327,150 | — | — |
| 1997-02-10 | $28.89 | $28.89 | 401,850 | — | — |
| 1997-02-07 | $28.22 | $28.22 | 274,275 | — | — |
| 1997-02-06 | $26.33 | $26.33 | 700,200 | — | — |
| 1997-02-05 | $25.44 | $25.44 | 548,100 | — | — |
| 1997-02-04 | $27.94 | $27.94 | 24,975 | — | — |
| 1997-02-03 | $28.00 | $28.00 | 1,113,300 | — | — |
| 1997-01-31 | $28.33 | $28.33 | 500,400 | — | — |
| 1997-01-30 | $27.11 | $27.11 | 228,600 | — | — |
| 1997-01-29 | $27.17 | $27.17 | 361,575 | — | — |
| 1997-01-28 | $27.11 | $27.11 | 302,175 | — | — |
| 1997-01-27 | $26.56 | $26.56 | 252,000 | — | — |
| 1997-01-24 | $27.28 | $27.28 | 377,325 | — | — |
| 1997-01-23 | $27.56 | $27.56 | 183,375 | — | — |
| 1997-01-22 | $29.11 | $29.11 | 227,250 | — | — |
| 1997-01-21 | $29.72 | $29.72 | 176,400 | — | — |
| 1997-01-20 | $29.11 | $29.11 | 292,950 | — | — |
| 1997-01-17 | $29.00 | $29.00 | 240,750 | — | — |
| 1997-01-16 | $28.67 | $28.67 | 949,950 | — | — |
| 1997-01-15 | $29.56 | $29.56 | 1,201,050 | — | — |
| 1997-01-14 | $30.61 | $30.61 | 667,800 | — | — |
| 1997-01-13 | $29.47 | $29.47 | 357,075 | — | — |
| 1997-01-10 | $29.17 | $29.17 | 630,225 | — | — |
| 1997-01-09 | $28.67 | $28.67 | 640,350 | — | — |
| 1997-01-08 | $28.39 | $28.39 | 1,217,475 | — | — |
| 1997-01-07 | $27.22 | $27.22 | 1,041,975 | — | — |
| 1997-01-06 | $26.00 | $26.00 | 834,300 | — | — |
| 1997-01-03 | $24.61 | $24.61 | 1,090,800 | — | — |
| 1997-01-02 | $24.03 | $24.03 | 922,275 | — | — |