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
- 1984-06-20 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 | $21.83 | $31.53 | 26,373 | — | — |
| 1997-12-30 | $22.45 | $32.43 | 38,562 | — | — |
| 1997-12-29 | $21.09 | $30.48 | 37,010 | — | — |
| 1997-12-26 | $20.98 | $30.31 | 13,075 | — | — |
| 1997-12-24 | $21.21 | $30.64 | 21,054 | — | — |
| 1997-12-23 | $21.09 | $30.48 | 22,605 | — | — |
| 1997-12-22 | $20.98 | $30.31 | 11,967 | — | — |
| 1997-12-19 | $21.21 | $30.64 | 33,464 | — | — |
| 1997-12-18 | $20.76 | $29.99 | 30,362 | — | — |
| 1997-12-17 | $20.98 | $30.31 | 1,995 | — | — |
| 1997-12-16 | $20.76 | $29.99 | 37,897 | — | — |
| 1997-12-15 | $21.21 | $30.64 | 13,962 | — | — |
| 1997-12-12 | $21.21 | $30.64 | 26,816 | — | — |
| 1997-12-11 | $21.55 | $31.13 | 5,984 | — | — |
| 1997-12-10 | $22.22 | $32.11 | 6,205 | — | — |
| 1997-12-09 | $22.22 | $32.11 | 14,848 | — | — |
| 1997-12-08 | $22.11 | $31.94 | 5,984 | — | — |
| 1997-12-05 | $21.88 | $31.62 | 29,697 | — | — |
| 1997-12-04 | $21.43 | $30.96 | 20,832 | — | — |
| 1997-12-03 | $21.88 | $31.62 | 14,184 | — | — |
| 1997-12-02 | $21.77 | $31.45 | 8,200 | — | — |
| 1997-12-01 | $21.35 | $30.84 | 5,540 | — | — |
| 1997-11-28 | $20.87 | $30.15 | 5,097 | — | — |
| 1997-11-26 | $20.93 | $30.23 | 7,978 | — | — |
| 1997-11-25 | $21.43 | $30.81 | 19,059 | — | — |
| 1997-11-24 | $20.87 | $30.00 | 17,951 | — | — |
| 1997-11-21 | $21.32 | $30.65 | 10,638 | — | — |
| 1997-11-20 | $20.87 | $30.00 | 28,589 | — | — |
| 1997-11-19 | $21.21 | $30.49 | 13,519 | — | — |
| 1997-11-18 | $20.64 | $29.68 | 3,324 | — | — |
| 1997-11-17 | $20.64 | $29.68 | 3,103 | — | — |
| 1997-11-14 | $20.64 | $29.68 | 12,411 | — | — |
| 1997-11-13 | $20.64 | $29.68 | 19,946 | — | — |
| 1997-11-12 | $20.64 | $29.68 | 11,081 | — | — |
| 1997-11-11 | $20.76 | $29.84 | 2,659 | — | — |
| 1997-11-10 | $20.64 | $29.68 | 26,151 | — | — |
| 1997-11-07 | $20.64 | $29.68 | 47,648 | — | — |
| 1997-11-06 | $20.76 | $29.84 | 6,205 | — | — |
| 1997-11-05 | $20.76 | $29.84 | 3,103 | — | — |
| 1997-11-04 | $20.98 | $30.17 | 54,518 | — | — |
| 1997-11-03 | $20.76 | $29.84 | 16,400 | — | — |
| 1997-10-31 | $20.70 | $29.76 | 5,984 | — | — |
| 1997-10-30 | $20.64 | $29.68 | 36,124 | — | — |
| 1997-10-29 | $21.09 | $30.33 | 12,411 | — | — |
| 1997-10-28 | $21.09 | $30.33 | 39,005 | — | — |
| 1997-10-27 | $20.87 | $30.00 | 13,297 | — | — |
| 1997-10-24 | $21.21 | $30.49 | 5,984 | — | — |
| 1997-10-23 | $21.09 | $30.33 | 36,567 | — | — |
| 1997-10-22 | $21.24 | $30.53 | 20,611 | — | — |
| 1997-10-21 | $20.76 | $29.84 | 26,373 | — | — |
| 1997-10-20 | $20.53 | $29.52 | 3,103 | — | — |
| 1997-10-17 | $20.42 | $29.35 | 24,600 | — | — |
| 1997-10-16 | $20.87 | $30.00 | 24,378 | — | — |
| 1997-10-15 | $20.76 | $29.84 | 16,621 | — | — |
| 1997-10-14 | $20.81 | $29.92 | 62,496 | — | — |
| 1997-10-13 | $20.36 | $29.27 | 1,551 | — | — |
| 1997-10-10 | $20.42 | $29.35 | 10,638 | — | — |
| 1997-10-09 | $20.19 | $29.03 | 66,707 | — | — |
| 1997-10-08 | $20.36 | $29.27 | 3,768 | — | — |
| 1997-10-07 | $20.33 | $29.23 | 42,994 | — | — |
| 1997-10-06 | $20.08 | $28.87 | 6,427 | — | — |
| 1997-10-03 | $20.19 | $29.03 | 2,659 | — | — |
| 1997-10-02 | $20.08 | $28.87 | 16,843 | — | — |
| 1997-10-01 | $20.08 | $28.87 | 7,313 | — | — |
| 1997-09-30 | $20.16 | $28.99 | 9,086 | — | — |
| 1997-09-29 | $20.31 | $29.19 | 5,319 | — | — |
| 1997-09-26 | $20.14 | $28.95 | 9,086 | — | — |
| 1997-09-25 | $20.19 | $29.03 | 21,719 | — | — |
| 1997-09-24 | $20.53 | $29.52 | 47,426 | — | — |
| 1997-09-23 | $20.08 | $28.87 | 138,290 | — | — |
| 1997-09-22 | $19.85 | $28.54 | 19,724 | — | — |
| 1997-09-19 | $19.85 | $28.54 | 12,189 | — | — |
| 1997-09-18 | $19.91 | $28.63 | 19,502 | — | — |
| 1997-09-17 | $19.85 | $28.54 | 7,313 | — | — |
| 1997-09-16 | $19.85 | $28.54 | 11,967 | — | — |
| 1997-09-15 | $19.80 | $28.46 | 6,205 | — | — |
| 1997-09-12 | $19.85 | $28.54 | 54,075 | — | — |
| 1997-09-11 | $19.88 | $28.58 | 38,562 | — | — |
| 1997-09-10 | $19.88 | $28.58 | 19,946 | — | — |
| 1997-09-09 | $19.83 | $28.50 | 21,497 | — | — |
| 1997-09-08 | $19.85 | $28.54 | 71,583 | — | — |
| 1997-09-05 | $19.80 | $28.46 | 8,200 | — | — |
| 1997-09-04 | $19.74 | $28.38 | 5,319 | — | — |
| 1997-09-03 | $19.91 | $28.63 | 8,643 | — | — |
| 1997-09-02 | $19.74 | $28.38 | 13,962 | — | — |
| 1997-08-29 | $19.74 | $28.38 | 102,831 | — | — |
| 1997-08-28 | $19.74 | $28.38 | 2,216 | — | — |
| 1997-08-27 | $19.80 | $28.31 | 13,962 | — | — |
| 1997-08-26 | $19.74 | $28.23 | 222 | — | — |
| 1997-08-25 | $19.74 | $28.23 | 71,361 | — | — |
| 1997-08-22 | $19.91 | $28.48 | 5,984 | — | — |
| 1997-08-21 | $19.85 | $28.39 | 31,691 | — | — |
| 1997-08-20 | $19.74 | $28.23 | 3,768 | — | — |
| 1997-08-19 | $19.85 | $28.39 | 16,621 | — | — |
| 1997-08-18 | $19.80 | $28.31 | 36,567 | — | — |
| 1997-08-15 | $19.74 | $28.23 | 44,545 | — | — |
| 1997-08-14 | $19.85 | $28.39 | 10,416 | — | — |
| 1997-08-13 | $19.85 | $28.39 | 18,838 | — | — |
| 1997-08-12 | $19.85 | $28.39 | 3,768 | — | — |
| 1997-08-11 | $19.85 | $28.39 | 10,194 | — | — |
| 1997-08-08 | $19.85 | $28.39 | 11,967 | — | — |
| 1997-08-07 | $19.85 | $28.39 | 4,432 | — | — |
| 1997-08-06 | $19.85 | $28.39 | 30,362 | — | — |
| 1997-08-05 | $19.85 | $28.39 | 59,394 | — | — |
| 1997-08-04 | $19.85 | $28.39 | 12,854 | — | — |
| 1997-08-01 | $19.85 | $28.39 | 13,519 | — | — |
| 1997-07-31 | $19.85 | $28.39 | 34,794 | — | — |
| 1997-07-30 | $20.08 | $28.72 | 2,216 | — | — |
| 1997-07-29 | $19.85 | $28.39 | 21,275 | — | — |
| 1997-07-28 | $19.85 | $28.39 | 46,761 | — | — |
| 1997-07-25 | $19.85 | $28.39 | 2,438 | — | — |
| 1997-07-24 | $19.85 | $28.39 | 30,362 | — | — |
| 1997-07-23 | $19.97 | $28.56 | 459,636 | — | — |
| 1997-07-22 | $19.85 | $28.39 | 5,319 | — | — |
| 1997-07-21 | $19.85 | $28.39 | 163,554 | — | — |
| 1997-07-18 | $19.85 | $28.39 | 2,659 | — | — |
| 1997-07-17 | $19.91 | $28.48 | 9,973 | — | — |
| 1997-07-16 | $19.88 | $28.43 | 129,425 | — | — |
| 1997-07-15 | $19.97 | $28.56 | 109,479 | — | — |
| 1997-07-14 | $20.19 | $28.88 | 47,648 | — | — |
| 1997-07-11 | $19.85 | $28.39 | 13,740 | — | — |
| 1997-07-10 | $19.97 | $28.56 | 5,097 | — | — |
| 1997-07-09 | $19.85 | $28.39 | 46,540 | — | — |
| 1997-07-08 | $19.85 | $28.39 | 17,065 | — | — |
| 1997-07-07 | $20.19 | $28.88 | 5,540 | — | — |
| 1997-07-03 | $19.85 | $28.39 | 2,216 | — | — |
| 1997-07-02 | $19.91 | $28.48 | 15,070 | — | — |
| 1997-07-01 | $20.02 | $28.64 | 49,643 | — | — |
| 1997-06-30 | $19.85 | $28.39 | 47,426 | — | — |
| 1997-06-27 | $20.08 | $28.72 | 57,621 | — | — |
| 1997-06-26 | $19.97 | $28.56 | 18,394 | — | — |
| 1997-06-25 | $19.97 | $28.56 | 16,178 | — | — |
| 1997-06-24 | $19.97 | $28.56 | 20,167 | — | — |
| 1997-06-23 | $19.85 | $28.39 | 28,810 | — | — |
| 1997-06-20 | $19.74 | $28.23 | 58,729 | — | — |
| 1997-06-19 | $20.08 | $28.72 | 69,810 | — | — |
| 1997-06-18 | $19.18 | $27.43 | 27,481 | — | — |
| 1997-06-17 | $19.18 | $27.43 | 11,967 | — | — |
| 1997-06-16 | $19.23 | $27.51 | 89,091 | — | — |
| 1997-06-13 | $19.06 | $27.27 | 40,113 | — | — |
| 1997-06-12 | $18.61 | $26.62 | 29,697 | — | — |
| 1997-06-11 | $18.50 | $26.46 | 20,389 | — | — |
| 1997-06-10 | $18.73 | $26.78 | 21,275 | — | — |
| 1997-06-09 | $18.50 | $26.46 | 14,627 | — | — |
| 1997-06-06 | $18.61 | $26.62 | 38,562 | — | — |
| 1997-06-05 | $18.44 | $26.38 | 46,097 | — | — |
| 1997-06-04 | $18.50 | $26.46 | 35,016 | — | — |
| 1997-06-03 | $18.39 | $26.30 | 30,805 | — | — |
| 1997-06-02 | $18.27 | $26.14 | 13,962 | — | — |
| 1997-05-30 | $18.11 | $25.89 | 18,394 | — | — |
| 1997-05-29 | $18.27 | $26.14 | 18,173 | — | — |
| 1997-05-28 | $18.11 | $25.75 | 11,303 | — | — |
| 1997-05-27 | $18.05 | $25.67 | 5,762 | — | — |
| 1997-05-23 | $18.05 | $25.67 | 13,962 | — | — |
| 1997-05-22 | $18.11 | $25.75 | 5,984 | — | — |
| 1997-05-21 | $17.94 | $25.50 | 5,540 | — | — |
| 1997-05-20 | $18.16 | $25.83 | 44,102 | — | — |
| 1997-05-19 | $17.94 | $25.50 | 9,308 | — | — |
| 1997-05-16 | $18.05 | $25.67 | 10,859 | — | — |
| 1997-05-15 | $17.82 | $25.34 | 7,535 | — | — |
| 1997-05-14 | $17.88 | $25.42 | 6,427 | — | — |
| 1997-05-13 | $18.05 | $25.67 | 46,097 | — | — |
| 1997-05-12 | $17.71 | $25.18 | 16,843 | — | — |
| 1997-05-09 | $17.94 | $25.50 | 2,881 | — | — |
| 1997-05-08 | $17.82 | $25.34 | 15,292 | — | — |
| 1997-05-07 | $17.88 | $25.42 | 15,735 | — | — |
| 1997-05-06 | $17.65 | $25.10 | 45,432 | — | — |
| 1997-05-05 | $17.60 | $25.02 | 23,048 | — | — |
| 1997-05-02 | $17.60 | $25.02 | 23,492 | — | — |
| 1997-05-01 | $17.37 | $24.70 | 35,681 | — | — |
| 1997-04-30 | $17.15 | $24.38 | 6,427 | — | — |
| 1997-04-29 | $17.37 | $24.70 | 11,967 | — | — |
| 1997-04-28 | $17.15 | $24.38 | 63,161 | — | — |
| 1997-04-25 | $17.15 | $24.38 | 20,167 | — | — |
| 1997-04-24 | $17.09 | $24.30 | 6,870 | — | — |
| 1997-04-23 | $17.15 | $24.38 | 153,581 | — | — |
| 1997-04-22 | $17.03 | $24.22 | 6,427 | — | — |
| 1997-04-21 | $17.03 | $24.22 | 7,092 | — | — |
| 1997-04-18 | $17.03 | $24.22 | 62,053 | — | — |
| 1997-04-17 | $17.03 | $24.22 | 7,978 | — | — |
| 1997-04-16 | $17.03 | $24.22 | 15,957 | — | — |
| 1997-04-15 | $17.15 | $24.38 | 6,427 | — | — |
| 1997-04-14 | $17.03 | $24.22 | 29,032 | — | — |
| 1997-04-11 | $17.03 | $24.22 | 142,501 | — | — |
| 1997-04-10 | $16.98 | $24.14 | 19,281 | — | — |
| 1997-04-09 | $16.98 | $24.14 | 29,032 | — | — |
| 1997-04-08 | $16.98 | $24.14 | 21,719 | — | — |
| 1997-04-07 | $16.92 | $24.06 | 19,059 | — | — |
| 1997-04-04 | $17.03 | $24.22 | 31,470 | — | — |
| 1997-04-03 | $16.98 | $24.14 | 40,778 | — | — |
| 1997-04-02 | $16.92 | $24.06 | 15,292 | — | — |
| 1997-04-01 | $16.92 | $24.06 | 21,275 | — | — |
| 1997-03-31 | $16.98 | $24.14 | 74,021 | — | — |
| 1997-03-27 | $16.92 | $24.06 | 27,481 | — | — |
| 1997-03-26 | $17.03 | $24.22 | 13,962 | — | — |
| 1997-03-25 | $16.92 | $24.06 | 1,551 | — | — |
| 1997-03-24 | $16.92 | $24.06 | 78,453 | — | — |
| 1997-03-21 | $16.81 | $23.90 | 56,069 | — | — |
| 1997-03-20 | $16.81 | $23.90 | 36,789 | — | — |
| 1997-03-19 | $16.81 | $23.90 | 14,405 | — | — |
| 1997-03-18 | $16.92 | $24.06 | 17,951 | — | — |
| 1997-03-17 | $16.92 | $24.06 | 34,351 | — | — |
| 1997-03-14 | $16.81 | $23.90 | 90,864 | — | — |
| 1997-03-13 | $16.81 | $23.90 | 27,037 | — | — |
| 1997-03-12 | $16.81 | $23.90 | 18,394 | — | — |
| 1997-03-11 | $16.92 | $24.06 | 11,967 | — | — |
| 1997-03-10 | $16.81 | $23.90 | 41,443 | — | — |
| 1997-03-07 | $16.81 | $23.90 | 11,303 | — | — |
| 1997-03-06 | $16.70 | $23.74 | 70,031 | — | — |
| 1997-03-05 | $16.70 | $23.74 | 51,415 | — | — |
| 1997-03-04 | $16.92 | $24.06 | 10,638 | — | — |
| 1997-03-03 | $16.70 | $23.74 | 1,551 | — | — |
| 1997-02-28 | $16.70 | $23.74 | 39,891 | — | — |
| 1997-02-27 | $16.70 | $23.74 | 4,211 | — | — |
| 1997-02-26 | $16.81 | $23.75 | 30,140 | — | — |
| 1997-02-25 | $16.92 | $23.91 | 25,929 | — | — |
| 1997-02-24 | $16.70 | $23.59 | 91,972 | — | — |
| 1997-02-21 | $16.70 | $23.59 | 2,438 | — | — |
| 1997-02-20 | $16.70 | $23.59 | 194,359 | — | — |
| 1997-02-19 | $16.70 | $23.59 | 9,530 | — | — |
| 1997-02-18 | $16.81 | $23.75 | 96,847 | — | — |
| 1997-02-14 | $16.81 | $23.75 | 7,757 | — | — |
| 1997-02-13 | $16.81 | $23.75 | 27,259 | — | — |
| 1997-02-12 | $16.70 | $23.59 | 319,130 | — | — |
| 1997-02-11 | $16.70 | $23.59 | 46,540 | — | — |
| 1997-02-10 | $16.36 | $23.12 | 9,530 | — | — |
| 1997-02-07 | $16.41 | $23.20 | 25,043 | — | — |
| 1997-02-06 | $16.53 | $23.35 | 15,070 | — | — |
| 1997-02-05 | $16.36 | $23.12 | 10,859 | — | — |
| 1997-02-04 | $16.58 | $23.43 | 52,524 | — | — |
| 1997-02-03 | $16.47 | $23.27 | 50,972 | — | — |
| 1997-01-31 | $16.36 | $23.12 | 35,459 | — | — |
| 1997-01-30 | $16.41 | $23.20 | 8,865 | — | — |
| 1997-01-29 | $16.36 | $23.12 | 70,475 | — | — |
| 1997-01-28 | $16.70 | $23.59 | 95,517 | — | — |
| 1997-01-27 | $16.70 | $23.59 | 36,345 | — | — |
| 1997-01-24 | $16.70 | $23.59 | 6,870 | — | — |
| 1997-01-23 | $16.81 | $23.75 | 24,378 | — | — |
| 1997-01-22 | $16.92 | $23.91 | 9,530 | — | — |
| 1997-01-21 | $16.92 | $23.91 | 26,816 | — | — |
| 1997-01-20 | $16.70 | $23.59 | 27,924 | — | — |
| 1997-01-17 | $16.70 | $23.59 | 9,308 | — | — |
| 1997-01-16 | $16.70 | $23.59 | 22,383 | — | — |
| 1997-01-15 | $16.75 | $23.67 | 16,178 | — | — |
| 1997-01-14 | $16.70 | $23.59 | 13,740 | — | — |
| 1997-01-13 | $16.70 | $23.59 | 9,530 | — | — |
| 1997-01-10 | $16.72 | $23.63 | 15,070 | — | — |
| 1997-01-09 | $16.92 | $23.91 | 34,351 | — | — |
| 1997-01-08 | $16.70 | $23.59 | 56,513 | — | — |
| 1997-01-07 | $16.92 | $23.91 | 49,864 | — | — |
| 1997-01-06 | $16.81 | $23.75 | 7,313 | — | — |
| 1997-01-03 | $16.87 | $23.70 | 42,119 | — | — |
| 1997-01-02 | $16.87 | $23.70 | 38,861 | — | — |