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
- 1973-05-03 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 | $24.34 | $42.32 | 142,800 | — | — |
| 1997-12-30 | $24.34 | $42.32 | 70,400 | — | — |
| 1997-12-29 | $24.25 | $42.16 | 123,800 | — | — |
| 1997-12-26 | $24.00 | $41.34 | 55,800 | — | — |
| 1997-12-24 | $24.28 | $41.83 | 78,600 | — | — |
| 1997-12-23 | $24.25 | $41.77 | 174,200 | — | — |
| 1997-12-22 | $23.72 | $40.86 | 149,600 | — | — |
| 1997-12-19 | $23.31 | $40.16 | 208,200 | — | — |
| 1997-12-18 | $23.06 | $39.73 | 267,800 | — | — |
| 1997-12-17 | $23.19 | $39.94 | 68,200 | — | — |
| 1997-12-16 | $23.16 | $39.89 | 67,400 | — | — |
| 1997-12-15 | $22.81 | $39.30 | 138,800 | — | — |
| 1997-12-12 | $22.50 | $38.76 | 86,000 | — | — |
| 1997-12-11 | $22.38 | $38.54 | 77,400 | — | — |
| 1997-12-10 | $22.66 | $39.03 | 176,600 | — | — |
| 1997-12-09 | $22.75 | $39.19 | 101,800 | — | — |
| 1997-12-08 | $23.09 | $39.78 | 80,400 | — | — |
| 1997-12-05 | $22.69 | $39.08 | 86,600 | — | — |
| 1997-12-04 | $22.59 | $38.92 | 124,000 | — | — |
| 1997-12-03 | $23.13 | $39.84 | 119,800 | — | — |
| 1997-12-02 | $23.34 | $40.21 | 126,400 | — | — |
| 1997-12-01 | $23.34 | $40.21 | 87,800 | — | — |
| 1997-11-28 | $23.34 | $40.21 | 33,000 | — | — |
| 1997-11-26 | $23.41 | $40.32 | 117,400 | — | — |
| 1997-11-25 | $23.25 | $40.05 | 113,400 | — | — |
| 1997-11-24 | $23.19 | $39.94 | 97,000 | — | — |
| 1997-11-21 | $23.38 | $40.27 | 78,000 | — | — |
| 1997-11-20 | $23.06 | $39.73 | 103,200 | — | — |
| 1997-11-19 | $22.50 | $38.76 | 60,000 | — | — |
| 1997-11-18 | $22.84 | $39.35 | 101,200 | — | — |
| 1997-11-17 | $22.59 | $38.92 | 138,600 | — | — |
| 1997-11-14 | $22.81 | $39.30 | 153,600 | — | — |
| 1997-11-13 | $21.75 | $37.47 | 63,400 | — | — |
| 1997-11-12 | $22.13 | $38.11 | 42,600 | — | — |
| 1997-11-11 | $22.25 | $38.33 | 32,200 | — | — |
| 1997-11-10 | $22.00 | $37.90 | 57,800 | — | — |
| 1997-11-07 | $22.19 | $38.22 | 88,400 | — | — |
| 1997-11-06 | $21.88 | $37.68 | 83,200 | — | — |
| 1997-11-05 | $22.28 | $38.38 | 33,600 | — | — |
| 1997-11-04 | $22.41 | $38.60 | 111,800 | — | — |
| 1997-11-03 | $22.28 | $38.38 | 73,800 | — | — |
| 1997-10-31 | $22.06 | $38.01 | 65,600 | — | — |
| 1997-10-30 | $22.16 | $38.17 | 90,400 | — | — |
| 1997-10-29 | $22.31 | $38.44 | 190,800 | — | — |
| 1997-10-28 | $21.81 | $37.57 | 202,800 | — | — |
| 1997-10-27 | $22.16 | $38.17 | 56,800 | — | — |
| 1997-10-24 | $22.66 | $39.03 | 50,000 | — | — |
| 1997-10-23 | $22.53 | $38.81 | 81,600 | — | — |
| 1997-10-22 | $22.81 | $39.30 | 68,000 | — | — |
| 1997-10-21 | $23.09 | $39.78 | 47,600 | — | — |
| 1997-10-20 | $22.94 | $39.51 | 48,000 | — | — |
| 1997-10-17 | $22.75 | $39.19 | 48,000 | — | — |
| 1997-10-16 | $23.34 | $40.21 | 193,000 | — | — |
| 1997-10-15 | $23.16 | $39.89 | 207,200 | — | — |
| 1997-10-14 | $22.72 | $39.14 | 73,000 | — | — |
| 1997-10-13 | $22.44 | $38.65 | 51,600 | — | — |
| 1997-10-10 | $22.25 | $38.33 | 76,200 | — | — |
| 1997-10-09 | $22.25 | $38.33 | 93,600 | — | — |
| 1997-10-08 | $22.50 | $38.76 | 108,800 | — | — |
| 1997-10-07 | $23.06 | $39.73 | 164,400 | — | — |
| 1997-10-06 | $23.22 | $40.00 | 70,000 | — | — |
| 1997-10-03 | $23.09 | $39.78 | 99,400 | — | — |
| 1997-10-02 | $22.91 | $39.46 | 86,600 | — | — |
| 1997-10-01 | $22.53 | $38.81 | 73,000 | — | — |
| 1997-09-30 | $22.00 | $37.90 | 240,000 | — | — |
| 1997-09-29 | $22.50 | $38.76 | 64,600 | — | — |
| 1997-09-26 | $22.25 | $38.33 | 94,600 | — | — |
| 1997-09-25 | $22.41 | $38.22 | 65,000 | — | — |
| 1997-09-24 | $22.53 | $38.44 | 93,200 | — | — |
| 1997-09-23 | $22.25 | $37.96 | 65,600 | — | — |
| 1997-09-22 | $22.38 | $38.17 | 44,800 | — | — |
| 1997-09-19 | $22.34 | $38.12 | 114,600 | — | — |
| 1997-09-18 | $22.41 | $38.22 | 137,800 | — | — |
| 1997-09-17 | $22.09 | $37.69 | 134,000 | — | — |
| 1997-09-16 | $22.44 | $38.28 | 48,800 | — | — |
| 1997-09-15 | $22.50 | $38.38 | 48,400 | — | — |
| 1997-09-12 | $22.47 | $38.33 | 43,800 | — | — |
| 1997-09-11 | $22.19 | $37.85 | 82,600 | — | — |
| 1997-09-10 | $22.28 | $38.01 | 75,600 | — | — |
| 1997-09-09 | $22.44 | $38.28 | 52,000 | — | — |
| 1997-09-08 | $22.34 | $38.12 | 76,400 | — | — |
| 1997-09-05 | $22.47 | $38.33 | 63,600 | — | — |
| 1997-09-04 | $22.38 | $38.17 | 49,000 | — | — |
| 1997-09-03 | $22.50 | $38.38 | 114,400 | — | — |
| 1997-09-02 | $22.38 | $38.17 | 69,800 | — | — |
| 1997-08-29 | $22.22 | $37.90 | 322,000 | — | — |
| 1997-08-28 | $22.09 | $37.69 | 132,800 | — | — |
| 1997-08-27 | $22.19 | $37.85 | 47,800 | — | — |
| 1997-08-26 | $22.09 | $37.69 | 190,800 | — | — |
| 1997-08-25 | $21.94 | $37.42 | 69,000 | — | — |
| 1997-08-22 | $22.00 | $37.53 | 121,800 | — | — |
| 1997-08-21 | $21.97 | $37.48 | 273,400 | — | — |
| 1997-08-20 | $22.03 | $37.58 | 109,600 | — | — |
| 1997-08-19 | $21.94 | $37.42 | 359,400 | — | — |
| 1997-08-18 | $22.03 | $37.58 | 354,000 | — | — |
| 1997-08-15 | $21.41 | $36.52 | 182,600 | — | — |
| 1997-08-14 | $21.38 | $36.46 | 161,400 | — | — |
| 1997-08-13 | $20.75 | $35.40 | 62,000 | — | — |
| 1997-08-12 | $20.97 | $35.77 | 96,200 | — | — |
| 1997-08-11 | $21.19 | $36.14 | 92,000 | — | — |
| 1997-08-08 | $20.81 | $35.50 | 123,200 | — | — |
| 1997-08-07 | $20.94 | $35.72 | 51,800 | — | — |
| 1997-08-06 | $21.16 | $36.09 | 59,000 | — | — |
| 1997-08-05 | $21.22 | $36.20 | 166,600 | — | — |
| 1997-08-04 | $20.97 | $35.77 | 87,400 | — | — |
| 1997-08-01 | $20.97 | $35.77 | 248,000 | — | — |
| 1997-07-31 | $21.25 | $36.25 | 169,400 | — | — |
| 1997-07-30 | $21.41 | $36.52 | 201,600 | — | — |
| 1997-07-29 | $21.03 | $35.88 | 213,800 | — | — |
| 1997-07-28 | $21.09 | $35.98 | 313,800 | — | — |
| 1997-07-25 | $20.81 | $35.50 | 246,800 | — | — |
| 1997-07-24 | $20.22 | $34.49 | 124,600 | — | — |
| 1997-07-23 | $20.59 | $35.13 | 112,600 | — | — |
| 1997-07-22 | $20.63 | $35.18 | 67,000 | — | — |
| 1997-07-21 | $20.66 | $35.24 | 150,400 | — | — |
| 1997-07-18 | $21.00 | $35.82 | 93,000 | — | — |
| 1997-07-17 | $21.00 | $35.82 | 138,800 | — | — |
| 1997-07-16 | $21.22 | $36.20 | 136,200 | — | — |
| 1997-07-15 | $21.13 | $36.04 | 130,000 | — | — |
| 1997-07-14 | $20.91 | $35.66 | 193,600 | — | — |
| 1997-07-11 | $21.03 | $35.88 | 102,400 | — | — |
| 1997-07-10 | $21.06 | $35.93 | 210,200 | — | — |
| 1997-07-09 | $20.97 | $35.77 | 137,400 | — | — |
| 1997-07-08 | $21.31 | $36.36 | 139,000 | — | — |
| 1997-07-07 | $21.31 | $36.36 | 85,000 | — | — |
| 1997-07-03 | $21.69 | $37.00 | 53,600 | — | — |
| 1997-07-02 | $21.63 | $36.89 | 114,200 | — | — |
| 1997-07-01 | $21.25 | $36.25 | 148,600 | — | — |
| 1997-06-30 | $20.97 | $35.77 | 99,600 | — | — |
| 1997-06-27 | $21.13 | $36.04 | 70,000 | — | — |
| 1997-06-26 | $21.03 | $35.88 | 362,600 | — | — |
| 1997-06-25 | $21.31 | $35.99 | 73,000 | — | — |
| 1997-06-24 | $21.50 | $36.30 | 201,000 | — | — |
| 1997-06-23 | $21.56 | $36.41 | 150,600 | — | — |
| 1997-06-20 | $21.75 | $36.72 | 54,600 | — | — |
| 1997-06-19 | $21.56 | $36.41 | 47,200 | — | — |
| 1997-06-18 | $21.63 | $36.51 | 66,200 | — | — |
| 1997-06-17 | $21.81 | $36.83 | 77,600 | — | — |
| 1997-06-16 | $21.75 | $36.72 | 153,600 | — | — |
| 1997-06-13 | $21.88 | $36.94 | 162,600 | — | — |
| 1997-06-12 | $21.88 | $36.94 | 161,600 | — | — |
| 1997-06-11 | $21.75 | $36.72 | 130,800 | — | — |
| 1997-06-10 | $21.56 | $36.41 | 216,400 | — | — |
| 1997-06-09 | $21.31 | $35.99 | 315,000 | — | — |
| 1997-06-06 | $21.06 | $35.56 | 83,600 | — | — |
| 1997-06-05 | $21.00 | $35.46 | 63,800 | — | — |
| 1997-06-04 | $21.00 | $35.46 | 166,200 | — | — |
| 1997-06-03 | $21.25 | $35.88 | 183,200 | — | — |
| 1997-06-02 | $20.50 | $34.61 | 597,600 | — | — |
| 1997-05-30 | $20.69 | $34.93 | 301,400 | — | — |
| 1997-05-29 | $20.75 | $35.04 | 21,000 | — | — |
| 1997-05-28 | $20.81 | $35.14 | 110,800 | — | — |
| 1997-05-27 | $20.88 | $35.25 | 68,800 | — | — |
| 1997-05-23 | $21.00 | $35.46 | 47,600 | — | — |
| 1997-05-22 | $20.75 | $35.04 | 94,600 | — | — |
| 1997-05-21 | $20.75 | $35.04 | 93,600 | — | — |
| 1997-05-20 | $20.75 | $35.04 | 136,600 | — | — |
| 1997-05-19 | $20.81 | $35.14 | 157,400 | — | — |
| 1997-05-16 | $21.06 | $35.56 | 53,800 | — | — |
| 1997-05-15 | $21.13 | $35.67 | 66,600 | — | — |
| 1997-05-14 | $21.19 | $35.78 | 78,800 | — | — |
| 1997-05-13 | $21.44 | $36.20 | 192,600 | — | — |
| 1997-05-12 | $21.38 | $36.09 | 52,600 | — | — |
| 1997-05-09 | $21.38 | $36.09 | 90,600 | — | — |
| 1997-05-08 | $21.19 | $35.78 | 34,400 | — | — |
| 1997-05-07 | $21.25 | $35.88 | 226,800 | — | — |
| 1997-05-06 | $21.44 | $36.20 | 65,400 | — | — |
| 1997-05-05 | $21.38 | $36.09 | 172,800 | — | — |
| 1997-05-02 | $21.06 | $35.56 | 119,600 | — | — |
| 1997-05-01 | $20.94 | $35.35 | 55,200 | — | — |
| 1997-04-30 | $20.81 | $35.14 | 60,800 | — | — |
| 1997-04-29 | $20.88 | $35.25 | 101,600 | — | — |
| 1997-04-28 | $20.75 | $35.04 | 71,600 | — | — |
| 1997-04-25 | $20.56 | $34.72 | 92,000 | — | — |
| 1997-04-24 | $20.88 | $35.25 | 146,600 | — | — |
| 1997-04-23 | $20.81 | $35.14 | 25,800 | — | — |
| 1997-04-22 | $20.81 | $35.14 | 90,200 | — | — |
| 1997-04-21 | $20.69 | $34.93 | 124,800 | — | — |
| 1997-04-18 | $20.94 | $35.35 | 54,000 | — | — |
| 1997-04-17 | $20.94 | $35.35 | 69,800 | — | — |
| 1997-04-16 | $21.38 | $36.09 | 98,200 | — | — |
| 1997-04-15 | $21.19 | $35.78 | 127,800 | — | — |
| 1997-04-14 | $20.88 | $35.25 | 68,400 | — | — |
| 1997-04-11 | $20.88 | $35.25 | 40,800 | — | — |
| 1997-04-10 | $21.06 | $35.56 | 72,000 | — | — |
| 1997-04-09 | $21.13 | $35.67 | 41,800 | — | — |
| 1997-04-08 | $21.13 | $35.67 | 30,800 | — | — |
| 1997-04-07 | $21.06 | $35.56 | 123,400 | — | — |
| 1997-04-04 | $20.88 | $35.25 | 121,400 | — | — |
| 1997-04-03 | $20.81 | $35.14 | 116,400 | — | — |
| 1997-04-02 | $21.38 | $36.09 | 81,200 | — | — |
| 1997-04-01 | $21.25 | $35.88 | 72,200 | — | — |
| 1997-03-31 | $21.38 | $36.09 | 150,000 | — | — |
| 1997-03-27 | $21.69 | $36.62 | 122,000 | — | — |
| 1997-03-26 | $22.13 | $37.36 | 131,800 | — | — |
| 1997-03-25 | $22.19 | $37.11 | 52,400 | — | — |
| 1997-03-24 | $22.13 | $37.00 | 193,000 | — | — |
| 1997-03-21 | $21.75 | $36.38 | 96,600 | — | — |
| 1997-03-20 | $22.13 | $37.00 | 57,000 | — | — |
| 1997-03-19 | $22.38 | $37.42 | 81,400 | — | — |
| 1997-03-18 | $22.19 | $37.11 | 124,000 | — | — |
| 1997-03-17 | $21.88 | $36.59 | 61,200 | — | — |
| 1997-03-14 | $21.88 | $36.59 | 162,600 | — | — |
| 1997-03-13 | $21.75 | $36.38 | 52,200 | — | — |
| 1997-03-12 | $21.81 | $36.48 | 132,600 | — | — |
| 1997-03-11 | $22.00 | $36.80 | 75,200 | — | — |
| 1997-03-10 | $21.94 | $36.69 | 80,800 | — | — |
| 1997-03-07 | $21.81 | $36.48 | 109,400 | — | — |
| 1997-03-06 | $21.50 | $35.96 | 203,400 | — | — |
| 1997-03-05 | $21.69 | $36.27 | 105,600 | — | — |
| 1997-03-04 | $21.69 | $36.27 | 121,400 | — | — |
| 1997-03-03 | $21.56 | $36.06 | 228,800 | — | — |
| 1997-02-28 | $21.50 | $35.96 | 56,000 | — | — |
| 1997-02-27 | $21.56 | $36.06 | 69,800 | — | — |
| 1997-02-26 | $21.44 | $35.85 | 88,600 | — | — |
| 1997-02-25 | $21.69 | $36.27 | 171,000 | — | — |
| 1997-02-24 | $21.81 | $36.48 | 111,600 | — | — |
| 1997-02-21 | $21.81 | $36.48 | 89,600 | — | — |
| 1997-02-20 | $21.56 | $36.06 | 261,200 | — | — |
| 1997-02-19 | $22.00 | $36.80 | 139,800 | — | — |
| 1997-02-18 | $21.38 | $35.75 | 222,600 | — | — |
| 1997-02-14 | $21.31 | $35.65 | 96,000 | — | — |
| 1997-02-13 | $21.06 | $35.23 | 64,400 | — | — |
| 1997-02-12 | $20.88 | $34.91 | 150,600 | — | — |
| 1997-02-11 | $20.69 | $34.60 | 140,400 | — | — |
| 1997-02-10 | $20.69 | $34.60 | 130,600 | — | — |
| 1997-02-07 | $20.94 | $35.02 | 92,800 | — | — |
| 1997-02-06 | $20.75 | $34.70 | 53,400 | — | — |
| 1997-02-05 | $20.88 | $34.91 | 60,600 | — | — |
| 1997-02-04 | $20.75 | $34.70 | 109,800 | — | — |
| 1997-02-03 | $21.13 | $35.33 | 152,000 | — | — |
| 1997-01-31 | $21.13 | $35.33 | 179,200 | — | — |
| 1997-01-30 | $21.06 | $35.23 | 221,800 | — | — |
| 1997-01-29 | $19.88 | $33.24 | 261,600 | — | — |
| 1997-01-28 | $20.25 | $33.87 | 117,600 | — | — |
| 1997-01-27 | $20.50 | $34.29 | 46,000 | — | — |
| 1997-01-24 | $20.94 | $35.02 | 69,400 | — | — |
| 1997-01-23 | $21.13 | $35.33 | 104,400 | — | — |
| 1997-01-22 | $21.06 | $35.23 | 93,400 | — | — |
| 1997-01-21 | $21.38 | $35.75 | 84,000 | — | — |
| 1997-01-20 | $21.44 | $35.85 | 34,600 | — | — |
| 1997-01-17 | $21.56 | $36.06 | 57,600 | — | — |
| 1997-01-16 | $21.81 | $36.48 | 92,400 | — | — |
| 1997-01-15 | $21.63 | $36.17 | 90,600 | — | — |
| 1997-01-14 | $21.88 | $36.59 | 54,600 | — | — |
| 1997-01-13 | $21.63 | $36.17 | 102,000 | — | — |
| 1997-01-10 | $21.50 | $35.96 | 100,400 | — | — |
| 1997-01-09 | $21.44 | $35.85 | 86,400 | — | — |
| 1997-01-08 | $21.00 | $35.12 | 117,400 | — | — |
| 1997-01-07 | $20.75 | $34.70 | 134,600 | — | — |
| 1997-01-06 | $20.69 | $34.60 | 182,400 | — | — |
| 1997-01-03 | $20.25 | $33.87 | 152,200 | — | — |
| 1997-01-02 | $20.00 | $33.45 | 90,200 | — | — |