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
- 1980-03-17 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 | $21.56 | $31.99 | 101,400 | — | — |
| 1997-12-30 | $21.47 | $31.85 | 175,600 | — | — |
| 1997-12-29 | $21.03 | $31.20 | 497,800 | — | — |
| 1997-12-26 | $20.88 | $30.97 | 54,200 | — | — |
| 1997-12-24 | $20.50 | $30.41 | 25,000 | — | — |
| 1997-12-23 | $20.44 | $30.32 | 108,600 | — | — |
| 1997-12-22 | $20.34 | $30.18 | 130,600 | — | — |
| 1997-12-19 | $20.19 | $29.95 | 285,200 | — | — |
| 1997-12-18 | $20.59 | $30.55 | 301,000 | — | — |
| 1997-12-17 | $20.59 | $30.55 | 288,000 | — | — |
| 1997-12-16 | $20.25 | $30.04 | 241,200 | — | — |
| 1997-12-15 | $20.47 | $30.37 | 102,800 | — | — |
| 1997-12-12 | $20.66 | $30.65 | 66,000 | — | — |
| 1997-12-11 | $20.50 | $30.41 | 85,800 | — | — |
| 1997-12-10 | $20.59 | $30.55 | 136,000 | — | — |
| 1997-12-09 | $20.50 | $30.41 | 357,600 | — | — |
| 1997-12-08 | $21.03 | $31.20 | 93,000 | — | — |
| 1997-12-05 | $21.06 | $31.25 | 83,400 | — | — |
| 1997-12-04 | $20.63 | $30.60 | 95,800 | — | — |
| 1997-12-03 | $20.69 | $30.69 | 167,200 | — | — |
| 1997-12-02 | $20.41 | $30.27 | 61,200 | — | — |
| 1997-12-01 | $20.19 | $29.95 | 55,800 | — | — |
| 1997-11-28 | $19.81 | $29.39 | 42,400 | — | — |
| 1997-11-26 | $19.91 | $29.53 | 265,200 | — | — |
| 1997-11-25 | $19.97 | $29.63 | 69,000 | — | — |
| 1997-11-24 | $19.84 | $29.44 | 163,600 | — | — |
| 1997-11-21 | $20.22 | $30.00 | 150,000 | — | — |
| 1997-11-20 | $20.00 | $29.67 | 108,600 | — | — |
| 1997-11-19 | $20.13 | $29.86 | 34,000 | — | — |
| 1997-11-18 | $20.19 | $29.95 | 158,200 | — | — |
| 1997-11-17 | $20.16 | $29.90 | 74,600 | — | — |
| 1997-11-14 | $20.13 | $29.86 | 80,000 | — | — |
| 1997-11-13 | $19.66 | $29.16 | 110,800 | — | — |
| 1997-11-12 | $19.91 | $29.53 | 362,800 | — | — |
| 1997-11-11 | $20.13 | $29.86 | 132,600 | — | — |
| 1997-11-10 | $20.16 | $29.90 | 155,400 | — | — |
| 1997-11-07 | $20.13 | $29.86 | 249,400 | — | — |
| 1997-11-06 | $20.22 | $30.00 | 327,000 | — | — |
| 1997-11-05 | $20.56 | $30.51 | 177,600 | — | — |
| 1997-11-04 | $20.66 | $30.65 | 183,800 | — | — |
| 1997-11-03 | $20.81 | $30.88 | 66,200 | — | — |
| 1997-10-31 | $20.75 | $30.78 | 158,800 | — | — |
| 1997-10-30 | $20.66 | $30.65 | 140,200 | — | — |
| 1997-10-29 | $21.00 | $31.16 | 353,200 | — | — |
| 1997-10-28 | $20.94 | $31.06 | 442,600 | — | — |
| 1997-10-27 | $21.59 | $32.04 | 113,400 | — | — |
| 1997-10-24 | $21.94 | $32.55 | 213,000 | — | — |
| 1997-10-23 | $22.00 | $32.64 | 266,200 | — | — |
| 1997-10-22 | $22.38 | $33.20 | 107,000 | — | — |
| 1997-10-21 | $22.38 | $33.20 | 109,000 | — | — |
| 1997-10-20 | $22.13 | $32.82 | 119,200 | — | — |
| 1997-10-17 | $22.03 | $32.69 | 162,600 | — | — |
| 1997-10-16 | $22.00 | $32.64 | 154,200 | — | — |
| 1997-10-15 | $22.09 | $32.78 | 36,400 | — | — |
| 1997-10-14 | $22.03 | $32.69 | 85,200 | — | — |
| 1997-10-13 | $22.03 | $32.69 | 74,400 | — | — |
| 1997-10-10 | $22.19 | $32.92 | 112,600 | — | — |
| 1997-10-09 | $22.50 | $33.23 | 54,400 | — | — |
| 1997-10-08 | $22.53 | $33.28 | 82,400 | — | — |
| 1997-10-07 | $22.59 | $33.37 | 102,800 | — | — |
| 1997-10-06 | $22.94 | $33.88 | 74,000 | — | — |
| 1997-10-03 | $22.97 | $33.92 | 95,600 | — | — |
| 1997-10-02 | $23.03 | $34.02 | 196,600 | — | — |
| 1997-10-01 | $23.28 | $34.39 | 102,800 | — | — |
| 1997-09-30 | $22.69 | $33.51 | 157,200 | — | — |
| 1997-09-29 | $23.13 | $34.16 | 101,600 | — | — |
| 1997-09-26 | $22.91 | $33.83 | 86,200 | — | — |
| 1997-09-25 | $22.78 | $33.65 | 176,400 | — | — |
| 1997-09-24 | $22.50 | $33.23 | 80,000 | — | — |
| 1997-09-23 | $22.59 | $33.37 | 203,600 | — | — |
| 1997-09-22 | $23.00 | $33.97 | 81,400 | — | — |
| 1997-09-19 | $22.94 | $33.88 | 220,000 | — | — |
| 1997-09-18 | $23.03 | $34.02 | 108,800 | — | — |
| 1997-09-17 | $23.06 | $34.06 | 137,600 | — | — |
| 1997-09-16 | $23.09 | $34.11 | 161,800 | — | — |
| 1997-09-15 | $22.81 | $33.69 | 150,800 | — | — |
| 1997-09-12 | $23.00 | $33.97 | 195,600 | — | — |
| 1997-09-11 | $22.72 | $33.56 | 125,400 | — | — |
| 1997-09-10 | $22.84 | $33.74 | 127,000 | — | — |
| 1997-09-09 | $23.25 | $34.34 | 69,200 | — | — |
| 1997-09-08 | $23.47 | $34.66 | 189,000 | — | — |
| 1997-09-05 | $23.19 | $34.25 | 118,800 | — | — |
| 1997-09-04 | $23.50 | $34.71 | 1,151,800 | — | — |
| 1997-09-03 | $23.56 | $34.80 | 190,000 | — | — |
| 1997-09-02 | $22.88 | $33.79 | 62,000 | — | — |
| 1997-08-29 | $22.53 | $33.28 | 279,200 | — | — |
| 1997-08-28 | $22.78 | $33.65 | 64,600 | — | — |
| 1997-08-27 | $22.44 | $33.14 | 71,000 | — | — |
| 1997-08-26 | $22.44 | $33.14 | 111,000 | — | — |
| 1997-08-25 | $22.56 | $33.32 | 122,000 | — | — |
| 1997-08-22 | $22.06 | $32.59 | 151,200 | — | — |
| 1997-08-21 | $22.06 | $32.59 | 75,200 | — | — |
| 1997-08-20 | $21.81 | $32.22 | 97,800 | — | — |
| 1997-08-19 | $21.75 | $32.12 | 84,400 | — | — |
| 1997-08-18 | $21.69 | $32.03 | 68,800 | — | — |
| 1997-08-15 | $21.63 | $31.94 | 122,800 | — | — |
| 1997-08-14 | $21.97 | $32.45 | 33,800 | — | — |
| 1997-08-13 | $22.13 | $32.68 | 25,400 | — | — |
| 1997-08-12 | $22.13 | $32.68 | 83,600 | — | — |
| 1997-08-11 | $22.19 | $32.77 | 69,000 | — | — |
| 1997-08-08 | $22.09 | $32.63 | 82,200 | — | — |
| 1997-08-07 | $22.44 | $33.14 | 71,200 | — | — |
| 1997-08-06 | $22.22 | $32.82 | 44,200 | — | — |
| 1997-08-05 | $22.38 | $33.05 | 90,600 | — | — |
| 1997-08-04 | $21.94 | $32.40 | 67,600 | — | — |
| 1997-08-01 | $21.88 | $32.31 | 95,000 | — | — |
| 1997-07-31 | $22.19 | $32.77 | 114,800 | — | — |
| 1997-07-30 | $22.44 | $33.14 | 386,400 | — | — |
| 1997-07-29 | $21.88 | $32.31 | 166,600 | — | — |
| 1997-07-28 | $21.91 | $32.36 | 65,400 | — | — |
| 1997-07-25 | $21.50 | $31.76 | 85,600 | — | — |
| 1997-07-24 | $21.47 | $31.71 | 32,600 | — | — |
| 1997-07-23 | $21.56 | $31.85 | 67,600 | — | — |
| 1997-07-22 | $21.53 | $31.80 | 103,400 | — | — |
| 1997-07-21 | $21.44 | $31.66 | 95,800 | — | — |
| 1997-07-18 | $21.69 | $32.03 | 118,200 | — | — |
| 1997-07-17 | $21.75 | $32.12 | 268,400 | — | — |
| 1997-07-16 | $21.69 | $32.03 | 218,000 | — | — |
| 1997-07-15 | $21.63 | $31.94 | 206,600 | — | — |
| 1997-07-14 | $21.66 | $31.99 | 71,600 | — | — |
| 1997-07-11 | $21.53 | $31.80 | 85,600 | — | — |
| 1997-07-10 | $21.28 | $31.28 | 134,200 | — | — |
| 1997-07-09 | $21.06 | $30.96 | 103,600 | — | — |
| 1997-07-08 | $21.19 | $31.15 | 165,400 | — | — |
| 1997-07-07 | $21.03 | $30.92 | 74,600 | — | — |
| 1997-07-03 | $20.91 | $30.73 | 40,600 | — | — |
| 1997-07-02 | $20.47 | $30.09 | 90,600 | — | — |
| 1997-07-01 | $20.13 | $29.58 | 139,000 | — | — |
| 1997-06-30 | $20.25 | $29.77 | 192,800 | — | — |
| 1997-06-27 | $20.13 | $29.58 | 82,600 | — | — |
| 1997-06-26 | $19.72 | $28.99 | 169,200 | — | — |
| 1997-06-25 | $19.88 | $29.22 | 150,400 | — | — |
| 1997-06-24 | $19.88 | $29.22 | 50,600 | — | — |
| 1997-06-23 | $20.00 | $29.40 | 209,000 | — | — |
| 1997-06-20 | $19.75 | $29.03 | 103,600 | — | — |
| 1997-06-19 | $19.81 | $29.13 | 79,000 | — | — |
| 1997-06-18 | $19.88 | $29.22 | 37,000 | — | — |
| 1997-06-17 | $19.75 | $29.03 | 50,200 | — | — |
| 1997-06-16 | $19.81 | $29.13 | 72,400 | — | — |
| 1997-06-13 | $19.94 | $29.31 | 43,600 | — | — |
| 1997-06-12 | $20.00 | $29.40 | 314,200 | — | — |
| 1997-06-11 | $19.56 | $28.76 | 101,000 | — | — |
| 1997-06-10 | $19.50 | $28.67 | 69,000 | — | — |
| 1997-06-09 | $19.50 | $28.67 | 283,800 | — | — |
| 1997-06-06 | $19.38 | $28.48 | 139,600 | — | — |
| 1997-06-05 | $19.19 | $28.21 | 321,400 | — | — |
| 1997-06-04 | $19.13 | $28.11 | 227,600 | — | — |
| 1997-06-03 | $19.06 | $28.02 | 90,400 | — | — |
| 1997-06-02 | $19.31 | $28.39 | 157,800 | — | — |
| 1997-05-30 | $19.50 | $28.67 | 125,600 | — | — |
| 1997-05-29 | $19.56 | $28.76 | 109,000 | — | — |
| 1997-05-28 | $19.38 | $28.48 | 115,000 | — | — |
| 1997-05-27 | $19.81 | $29.13 | 28,600 | — | — |
| 1997-05-23 | $19.75 | $29.03 | 59,200 | — | — |
| 1997-05-22 | $19.44 | $28.57 | 68,600 | — | — |
| 1997-05-21 | $19.50 | $28.67 | 84,000 | — | — |
| 1997-05-20 | $19.56 | $28.76 | 54,200 | — | — |
| 1997-05-19 | $19.69 | $28.94 | 18,000 | — | — |
| 1997-05-16 | $19.81 | $29.13 | 30,800 | — | — |
| 1997-05-15 | $19.88 | $29.22 | 47,800 | — | — |
| 1997-05-14 | $19.75 | $29.03 | 44,400 | — | — |
| 1997-05-13 | $19.75 | $29.03 | 133,800 | — | — |
| 1997-05-12 | $19.75 | $29.03 | 106,000 | — | — |
| 1997-05-09 | $19.38 | $28.48 | 66,800 | — | — |
| 1997-05-08 | $19.63 | $28.85 | 69,800 | — | — |
| 1997-05-07 | $19.38 | $28.48 | 79,200 | — | — |
| 1997-05-06 | $19.38 | $28.48 | 314,800 | — | — |
| 1997-05-05 | $19.19 | $28.21 | 202,200 | — | — |
| 1997-05-02 | $18.94 | $27.84 | 92,400 | — | — |
| 1997-05-01 | $18.69 | $27.47 | 47,400 | — | — |
| 1997-04-30 | $18.44 | $27.10 | 87,000 | — | — |
| 1997-04-29 | $18.50 | $27.20 | 71,800 | — | — |
| 1997-04-28 | $18.31 | $26.92 | 511,800 | — | — |
| 1997-04-25 | $17.75 | $26.09 | 86,200 | — | — |
| 1997-04-24 | $18.00 | $26.46 | 39,200 | — | — |
| 1997-04-23 | $18.19 | $26.74 | 35,800 | — | — |
| 1997-04-22 | $18.44 | $27.10 | 187,000 | — | — |
| 1997-04-21 | $18.13 | $26.64 | 47,600 | — | — |
| 1997-04-18 | $18.00 | $26.46 | 139,200 | — | — |
| 1997-04-17 | $17.69 | $26.00 | 93,400 | — | — |
| 1997-04-16 | $17.69 | $26.00 | 166,400 | — | — |
| 1997-04-15 | $17.50 | $25.73 | 69,600 | — | — |
| 1997-04-14 | $17.13 | $25.17 | 54,200 | — | — |
| 1997-04-11 | $17.44 | $25.63 | 86,400 | — | — |
| 1997-04-10 | $17.69 | $25.85 | 102,000 | — | — |
| 1997-04-09 | $17.75 | $25.95 | 101,200 | — | — |
| 1997-04-08 | $17.94 | $26.22 | 40,800 | — | — |
| 1997-04-07 | $18.06 | $26.40 | 227,000 | — | — |
| 1997-04-04 | $17.63 | $25.76 | 186,800 | — | — |
| 1997-04-03 | $17.63 | $25.76 | 92,800 | — | — |
| 1997-04-02 | $17.75 | $25.95 | 132,400 | — | — |
| 1997-04-01 | $17.88 | $26.13 | 133,600 | — | — |
| 1997-03-31 | $18.19 | $26.59 | 329,800 | — | — |
| 1997-03-27 | $18.00 | $26.31 | 192,400 | — | — |
| 1997-03-26 | $18.06 | $26.40 | 279,600 | — | — |
| 1997-03-25 | $18.25 | $26.68 | 376,400 | — | — |
| 1997-03-24 | $18.50 | $27.04 | 91,800 | — | — |
| 1997-03-21 | $18.50 | $27.04 | 60,600 | — | — |
| 1997-03-20 | $18.56 | $27.13 | 135,400 | — | — |
| 1997-03-19 | $18.31 | $26.77 | 282,600 | — | — |
| 1997-03-18 | $18.31 | $26.77 | 104,000 | — | — |
| 1997-03-17 | $18.25 | $26.68 | 115,000 | — | — |
| 1997-03-14 | $18.38 | $26.86 | 69,800 | — | — |
| 1997-03-13 | $18.38 | $26.86 | 28,200 | — | — |
| 1997-03-12 | $18.44 | $26.95 | 258,600 | — | — |
| 1997-03-11 | $18.56 | $27.13 | 57,800 | — | — |
| 1997-03-10 | $18.63 | $27.23 | 83,200 | — | — |
| 1997-03-07 | $18.69 | $27.32 | 152,600 | — | — |
| 1997-03-06 | $18.13 | $26.49 | 171,800 | — | — |
| 1997-03-05 | $18.13 | $26.49 | 38,000 | — | — |
| 1997-03-04 | $18.00 | $26.31 | 150,800 | — | — |
| 1997-03-03 | $18.19 | $26.59 | 98,600 | — | — |
| 1997-02-28 | $18.00 | $26.31 | 135,800 | — | — |
| 1997-02-27 | $18.00 | $26.31 | 460,800 | — | — |
| 1997-02-26 | $17.94 | $26.22 | 183,200 | — | — |
| 1997-02-25 | $18.13 | $26.49 | 330,800 | — | — |
| 1997-02-24 | $18.31 | $26.77 | 74,400 | — | — |
| 1997-02-21 | $18.31 | $26.77 | 79,600 | — | — |
| 1997-02-20 | $18.44 | $26.95 | 80,400 | — | — |
| 1997-02-19 | $18.19 | $26.59 | 730,000 | — | — |
| 1997-02-18 | $18.81 | $27.50 | 100,200 | — | — |
| 1997-02-14 | $18.16 | $26.54 | 118,000 | — | — |
| 1997-02-13 | $18.47 | $27.00 | 147,200 | — | — |
| 1997-02-12 | $18.00 | $26.31 | 149,600 | — | — |
| 1997-02-11 | $17.97 | $26.27 | 137,200 | — | — |
| 1997-02-10 | $18.03 | $26.36 | 40,000 | — | — |
| 1997-02-07 | $18.03 | $26.36 | 450,400 | — | — |
| 1997-02-06 | $18.00 | $26.31 | 80,800 | — | — |
| 1997-02-05 | $17.66 | $25.81 | 135,200 | — | — |
| 1997-02-04 | $17.63 | $25.76 | 142,400 | — | — |
| 1997-02-03 | $17.66 | $25.81 | 89,600 | — | — |
| 1997-01-31 | $17.53 | $25.63 | 158,400 | — | — |
| 1997-01-30 | $17.41 | $25.44 | 97,200 | — | — |
| 1997-01-29 | $17.28 | $25.26 | 122,800 | — | — |
| 1997-01-28 | $17.13 | $25.03 | 70,400 | — | — |
| 1997-01-27 | $17.16 | $25.08 | 113,200 | — | — |
| 1997-01-24 | $17.09 | $24.99 | 289,200 | — | — |
| 1997-01-23 | $17.34 | $25.35 | 166,000 | — | — |
| 1997-01-22 | $17.22 | $25.17 | 142,400 | — | — |
| 1997-01-21 | $17.16 | $25.08 | 474,800 | — | — |
| 1997-01-20 | $17.19 | $25.12 | 45,600 | — | — |
| 1997-01-17 | $17.25 | $25.22 | 44,400 | — | — |
| 1997-01-16 | $17.19 | $25.12 | 88,000 | — | — |
| 1997-01-15 | $17.00 | $24.85 | 160,800 | — | — |
| 1997-01-14 | $17.22 | $25.17 | 201,600 | — | — |
| 1997-01-13 | $17.13 | $25.03 | 103,600 | — | — |
| 1997-01-10 | $17.09 | $24.84 | 200,000 | — | — |
| 1997-01-09 | $17.09 | $24.84 | 104,400 | — | — |
| 1997-01-08 | $17.16 | $24.93 | 120,400 | — | — |
| 1997-01-07 | $17.28 | $25.11 | 120,000 | — | — |
| 1997-01-06 | $17.03 | $24.75 | 219,600 | — | — |
| 1997-01-03 | $16.78 | $24.39 | 224,000 | — | — |
| 1997-01-02 | $16.84 | $24.48 | 163,600 | — | — |