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
- 1993-04-28 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 | $26.66 | $28.89 | 520,000 | — | — |
| 1997-12-30 | $25.94 | $28.11 | 936,800 | — | — |
| 1997-12-29 | $24.88 | $26.96 | 80,000 | — | — |
| 1997-12-26 | $24.72 | $26.79 | 22,200 | — | — |
| 1997-12-24 | $24.69 | $26.76 | 53,600 | — | — |
| 1997-12-23 | $24.75 | $26.82 | 125,000 | — | — |
| 1997-12-22 | $24.88 | $26.96 | 803,800 | — | — |
| 1997-12-19 | $24.13 | $26.15 | 1,022,600 | — | — |
| 1997-12-18 | $24.13 | $26.15 | 264,800 | — | — |
| 1997-12-17 | $23.66 | $25.64 | 365,400 | — | — |
| 1997-12-16 | $24.66 | $26.64 | 533,600 | — | — |
| 1997-12-15 | $24.00 | $25.93 | 284,600 | — | — |
| 1997-12-12 | $23.94 | $25.86 | 225,600 | — | — |
| 1997-12-11 | $24.00 | $25.93 | 76,600 | — | — |
| 1997-12-10 | $24.22 | $26.17 | 192,800 | — | — |
| 1997-12-09 | $24.31 | $26.27 | 233,000 | — | — |
| 1997-12-08 | $24.38 | $26.34 | 162,200 | — | — |
| 1997-12-05 | $24.28 | $26.24 | 116,200 | — | — |
| 1997-12-04 | $24.09 | $26.03 | 314,800 | — | — |
| 1997-12-03 | $24.00 | $25.93 | 296,400 | — | — |
| 1997-12-02 | $23.91 | $25.83 | 510,800 | — | — |
| 1997-12-01 | $23.94 | $25.86 | 411,200 | — | — |
| 1997-11-28 | $24.00 | $25.93 | 204,200 | — | — |
| 1997-11-26 | $23.44 | $25.32 | 71,800 | — | — |
| 1997-11-25 | $23.56 | $25.46 | 233,000 | — | — |
| 1997-11-24 | $23.53 | $25.42 | 272,200 | — | — |
| 1997-11-21 | $24.00 | $25.93 | 645,800 | — | — |
| 1997-11-20 | $23.59 | $25.49 | 269,800 | — | — |
| 1997-11-19 | $23.38 | $25.26 | 38,400 | — | — |
| 1997-11-18 | $23.47 | $25.36 | 106,600 | — | — |
| 1997-11-17 | $23.63 | $25.53 | 440,400 | — | — |
| 1997-11-14 | $22.63 | $24.45 | 72,200 | — | — |
| 1997-11-13 | $22.53 | $24.34 | 117,800 | — | — |
| 1997-11-12 | $22.53 | $24.34 | 113,200 | — | — |
| 1997-11-11 | $22.75 | $24.58 | 25,200 | — | — |
| 1997-11-10 | $22.66 | $24.48 | 138,600 | — | — |
| 1997-11-07 | $22.72 | $24.55 | 200,200 | — | — |
| 1997-11-06 | $23.31 | $25.19 | 74,600 | — | — |
| 1997-11-05 | $23.75 | $25.66 | 221,400 | — | — |
| 1997-11-04 | $23.72 | $25.63 | 208,000 | — | — |
| 1997-11-03 | $23.31 | $25.19 | 219,000 | — | — |
| 1997-10-31 | $23.22 | $25.09 | 76,800 | — | — |
| 1997-10-30 | $22.94 | $24.78 | 367,000 | — | — |
| 1997-10-29 | $23.13 | $24.99 | 646,800 | — | — |
| 1997-10-28 | $21.84 | $23.60 | 239,800 | — | — |
| 1997-10-27 | $21.69 | $23.43 | 166,000 | — | — |
| 1997-10-24 | $22.84 | $24.68 | 95,200 | — | — |
| 1997-10-23 | $22.72 | $24.55 | 203,600 | — | — |
| 1997-10-22 | $22.81 | $24.65 | 60,600 | — | — |
| 1997-10-21 | $22.84 | $24.68 | 190,800 | — | — |
| 1997-10-20 | $22.19 | $23.97 | 264,400 | — | — |
| 1997-10-17 | $22.19 | $23.97 | 127,600 | — | — |
| 1997-10-16 | $22.44 | $24.24 | 119,400 | — | — |
| 1997-10-15 | $22.09 | $23.87 | 39,400 | — | — |
| 1997-10-14 | $22.38 | $24.18 | 208,200 | — | — |
| 1997-10-13 | $22.16 | $23.94 | 79,400 | — | — |
| 1997-10-10 | $22.00 | $23.77 | 45,000 | — | — |
| 1997-10-09 | $22.00 | $23.77 | 139,400 | — | — |
| 1997-10-08 | $21.91 | $23.67 | 149,600 | — | — |
| 1997-10-07 | $21.84 | $23.60 | 973,400 | — | — |
| 1997-10-06 | $21.81 | $23.57 | 42,400 | — | — |
| 1997-10-03 | $21.88 | $23.64 | 271,200 | — | — |
| 1997-10-02 | $21.50 | $23.23 | 289,800 | — | — |
| 1997-10-01 | $21.59 | $23.33 | 345,200 | — | — |
| 1997-09-30 | $21.88 | $23.64 | 238,800 | — | — |
| 1997-09-29 | $21.66 | $23.40 | 247,200 | — | — |
| 1997-09-26 | $21.50 | $23.23 | 126,000 | — | — |
| 1997-09-25 | $21.69 | $23.43 | 622,600 | — | — |
| 1997-09-24 | $22.00 | $23.77 | 183,200 | — | — |
| 1997-09-23 | $22.09 | $23.87 | 346,800 | — | — |
| 1997-09-22 | $22.38 | $24.18 | 530,000 | — | — |
| 1997-09-19 | $21.78 | $23.53 | 276,200 | — | — |
| 1997-09-18 | $21.50 | $23.23 | 350,200 | — | — |
| 1997-09-17 | $21.09 | $22.79 | 360,000 | — | — |
| 1997-09-16 | $21.09 | $22.79 | 815,600 | — | — |
| 1997-09-15 | $21.25 | $22.96 | 309,200 | — | — |
| 1997-09-12 | $21.50 | $23.23 | 1,596,200 | — | — |
| 1997-09-11 | $20.94 | $22.62 | 3,451,400 | — | — |
| 1997-09-10 | $20.41 | $22.05 | 20,000 | — | — |
| 1997-09-09 | $20.53 | $22.18 | 86,000 | — | — |
| 1997-09-08 | $20.25 | $21.88 | 151,000 | — | — |
| 1997-09-05 | $20.19 | $21.81 | 184,400 | — | — |
| 1997-09-04 | $20.47 | $22.12 | 140,400 | — | — |
| 1997-09-03 | $20.44 | $22.08 | 126,800 | — | — |
| 1997-09-02 | $20.72 | $22.39 | 79,000 | — | — |
| 1997-08-29 | $20.44 | $22.08 | 15,400 | — | — |
| 1997-08-28 | $20.63 | $22.28 | 243,800 | — | — |
| 1997-08-27 | $20.88 | $22.47 | 188,200 | — | — |
| 1997-08-26 | $20.09 | $21.63 | 174,000 | — | — |
| 1997-08-25 | $19.81 | $21.33 | 75,800 | — | — |
| 1997-08-22 | $19.56 | $21.06 | 126,400 | — | — |
| 1997-08-21 | $19.72 | $21.23 | 115,200 | — | — |
| 1997-08-20 | $19.44 | $20.93 | 159,200 | — | — |
| 1997-08-19 | $19.91 | $21.43 | 85,600 | — | — |
| 1997-08-18 | $19.94 | $21.46 | 142,000 | — | — |
| 1997-08-15 | $20.00 | $21.53 | 270,000 | — | — |
| 1997-08-14 | $19.88 | $21.40 | 156,800 | — | — |
| 1997-08-13 | $19.25 | $20.72 | 232,000 | — | — |
| 1997-08-12 | $19.19 | $20.66 | 391,000 | — | — |
| 1997-08-11 | $19.25 | $20.72 | 425,800 | — | — |
| 1997-08-08 | $19.06 | $20.52 | 248,600 | — | — |
| 1997-08-07 | $19.25 | $20.72 | 247,000 | — | — |
| 1997-08-06 | $19.16 | $20.62 | 361,000 | — | — |
| 1997-08-05 | $19.00 | $20.46 | 1,411,000 | — | — |
| 1997-08-04 | $19.72 | $21.23 | 227,600 | — | — |
| 1997-08-01 | $19.47 | $20.96 | 69,400 | — | — |
| 1997-07-31 | $19.84 | $21.36 | 72,400 | — | — |
| 1997-07-30 | $19.56 | $21.06 | 480,800 | — | — |
| 1997-07-29 | $19.66 | $21.16 | 799,200 | — | — |
| 1997-07-28 | $18.88 | $20.32 | 454,400 | — | — |
| 1997-07-25 | $18.41 | $19.82 | 366,400 | — | — |
| 1997-07-24 | $18.47 | $19.88 | 206,800 | — | — |
| 1997-07-23 | $19.03 | $20.49 | 451,400 | — | — |
| 1997-07-22 | $19.16 | $20.62 | 1,029,800 | — | — |
| 1997-07-21 | $17.38 | $18.71 | 746,400 | — | — |
| 1997-07-18 | $17.69 | $19.04 | 23,600 | — | — |
| 1997-07-17 | $17.84 | $19.21 | 93,400 | — | — |
| 1997-07-16 | $17.84 | $19.21 | 46,200 | — | — |
| 1997-07-15 | $17.91 | $19.28 | 7,800 | — | — |
| 1997-07-14 | $18.00 | $19.38 | 200,600 | — | — |
| 1997-07-11 | $18.00 | $19.38 | 117,200 | — | — |
| 1997-07-10 | $18.19 | $19.58 | 43,600 | — | — |
| 1997-07-09 | $18.09 | $19.48 | 324,600 | — | — |
| 1997-07-08 | $18.25 | $19.65 | 52,600 | — | — |
| 1997-07-07 | $18.25 | $19.65 | 206,800 | — | — |
| 1997-07-03 | $17.94 | $19.31 | 91,600 | — | — |
| 1997-07-02 | $17.31 | $18.64 | 216,800 | — | — |
| 1997-07-01 | $17.38 | $18.71 | 45,400 | — | — |
| 1997-06-30 | $17.47 | $18.81 | 152,400 | — | — |
| 1997-06-27 | $17.31 | $18.64 | 237,800 | — | — |
| 1997-06-26 | $17.06 | $18.37 | 318,600 | — | — |
| 1997-06-25 | $18.44 | $19.85 | 98,600 | — | — |
| 1997-06-24 | $18.75 | $20.19 | 90,800 | — | — |
| 1997-06-23 | $18.88 | $20.32 | 1,351,400 | — | — |
| 1997-06-20 | $18.81 | $20.25 | 970,400 | — | — |
| 1997-06-19 | $18.75 | $20.19 | 479,200 | — | — |
| 1997-06-18 | $18.88 | $20.32 | 1,395,800 | — | — |
| 1997-06-17 | $19.56 | $21.06 | 1,377,400 | — | — |
| 1997-06-16 | $18.44 | $19.85 | 64,800 | — | — |
| 1997-06-13 | $18.13 | $19.51 | 158,600 | — | — |
| 1997-06-12 | $17.88 | $19.24 | 96,800 | — | — |
| 1997-06-11 | $17.88 | $19.24 | 63,600 | — | — |
| 1997-06-10 | $17.88 | $19.24 | 11,400 | — | — |
| 1997-06-09 | $17.94 | $19.31 | 132,200 | — | — |
| 1997-06-06 | $17.69 | $19.04 | 138,000 | — | — |
| 1997-06-05 | $17.63 | $18.97 | 613,800 | — | — |
| 1997-06-04 | $17.75 | $19.11 | 235,000 | — | — |
| 1997-06-03 | $17.81 | $19.18 | 90,000 | — | — |
| 1997-06-02 | $17.69 | $19.04 | 26,600 | — | — |
| 1997-05-30 | $17.44 | $18.77 | 47,200 | — | — |
| 1997-05-29 | $17.63 | $18.97 | 58,400 | — | — |
| 1997-05-28 | $17.50 | $18.76 | 23,400 | — | — |
| 1997-05-27 | $17.31 | $18.56 | 16,000 | — | — |
| 1997-05-23 | $17.19 | $18.43 | 33,000 | — | — |
| 1997-05-22 | $17.19 | $18.43 | 63,000 | — | — |
| 1997-05-21 | $17.19 | $18.43 | 74,200 | — | — |
| 1997-05-20 | $17.00 | $18.23 | 184,200 | — | — |
| 1997-05-19 | $17.06 | $18.30 | 262,200 | — | — |
| 1997-05-16 | $16.81 | $18.03 | 84,600 | — | — |
| 1997-05-15 | $16.94 | $18.16 | 449,800 | — | — |
| 1997-05-14 | $16.81 | $18.03 | 80,200 | — | — |
| 1997-05-13 | $16.69 | $17.89 | 146,800 | — | — |
| 1997-05-12 | $16.81 | $18.03 | 153,600 | — | — |
| 1997-05-09 | $16.31 | $17.49 | 20,000 | — | — |
| 1997-05-08 | $16.31 | $17.49 | 73,000 | — | — |
| 1997-05-07 | $16.13 | $17.29 | 54,000 | — | — |
| 1997-05-06 | $15.88 | $17.02 | 405,200 | — | — |
| 1997-05-05 | $15.69 | $16.82 | 266,200 | — | — |
| 1997-05-02 | $15.81 | $16.96 | 117,800 | — | — |
| 1997-05-01 | $15.88 | $17.02 | 38,600 | — | — |
| 1997-04-30 | $15.94 | $17.09 | 63,200 | — | — |
| 1997-04-29 | $15.88 | $17.02 | 64,600 | — | — |
| 1997-04-28 | $15.88 | $17.02 | 34,200 | — | — |
| 1997-04-25 | $15.94 | $17.09 | 74,600 | — | — |
| 1997-04-24 | $16.06 | $17.22 | 287,200 | — | — |
| 1997-04-23 | $15.75 | $16.89 | 17,600 | — | — |
| 1997-04-22 | $15.94 | $17.09 | 22,800 | — | — |
| 1997-04-21 | $15.63 | $16.75 | 20,600 | — | — |
| 1997-04-18 | $15.88 | $17.02 | 31,600 | — | — |
| 1997-04-17 | $15.63 | $16.75 | 198,400 | — | — |
| 1997-04-16 | $15.56 | $16.69 | 109,800 | — | — |
| 1997-04-15 | $15.38 | $16.49 | 130,600 | — | — |
| 1997-04-14 | $15.25 | $16.35 | 92,600 | — | — |
| 1997-04-11 | $15.25 | $16.35 | 81,000 | — | — |
| 1997-04-10 | $15.50 | $16.62 | 41,800 | — | — |
| 1997-04-09 | $15.38 | $16.49 | 142,600 | — | — |
| 1997-04-08 | $15.50 | $16.62 | 180,000 | — | — |
| 1997-04-07 | $15.50 | $16.62 | 226,800 | — | — |
| 1997-04-04 | $15.31 | $16.42 | 89,800 | — | — |
| 1997-04-03 | $15.50 | $16.62 | 165,600 | — | — |
| 1997-04-02 | $15.75 | $16.89 | 321,000 | — | — |
| 1997-04-01 | $15.63 | $16.75 | 79,400 | — | — |
| 1997-03-31 | $15.25 | $16.35 | 44,200 | — | — |
| 1997-03-27 | $15.50 | $16.62 | 84,400 | — | — |
| 1997-03-26 | $15.69 | $16.82 | 109,400 | — | — |
| 1997-03-25 | $15.63 | $16.75 | 184,800 | — | — |
| 1997-03-24 | $16.06 | $17.22 | 254,600 | — | — |
| 1997-03-21 | $15.94 | $17.09 | 92,600 | — | — |
| 1997-03-20 | $15.94 | $17.09 | 482,800 | — | — |
| 1997-03-19 | $15.63 | $16.75 | 962,400 | — | — |
| 1997-03-18 | $15.19 | $16.29 | 171,000 | — | — |
| 1997-03-17 | $15.44 | $16.55 | 58,600 | — | — |
| 1997-03-14 | $15.44 | $16.55 | 349,200 | — | — |
| 1997-03-13 | $15.25 | $16.35 | 179,200 | — | — |
| 1997-03-12 | $15.25 | $16.35 | 113,800 | — | — |
| 1997-03-11 | $15.25 | $16.35 | 17,600 | — | — |
| 1997-03-10 | $15.25 | $16.35 | 60,800 | — | — |
| 1997-03-07 | $15.31 | $16.42 | 121,600 | — | — |
| 1997-03-06 | $15.31 | $16.42 | 160,400 | — | — |
| 1997-03-05 | $15.19 | $16.21 | 168,400 | — | — |
| 1997-03-04 | $15.00 | $16.01 | 460,400 | — | — |
| 1997-03-03 | $14.63 | $15.61 | 56,000 | — | — |
| 1997-02-28 | $14.63 | $15.61 | 132,600 | — | — |
| 1997-02-27 | $14.69 | $15.68 | 120,600 | — | — |
| 1997-02-26 | $14.50 | $15.48 | 417,200 | — | — |
| 1997-02-25 | $14.25 | $15.21 | 443,600 | — | — |
| 1997-02-24 | $14.00 | $14.94 | 109,000 | — | — |
| 1997-02-21 | $14.00 | $14.94 | 255,600 | — | — |
| 1997-02-20 | $13.94 | $14.88 | 77,200 | — | — |
| 1997-02-19 | $14.13 | $15.08 | 403,800 | — | — |
| 1997-02-18 | $14.06 | $15.01 | 60,200 | — | — |
| 1997-02-14 | $14.25 | $15.21 | 277,600 | — | — |
| 1997-02-13 | $14.19 | $15.14 | 1,817,400 | — | — |
| 1997-02-12 | $13.50 | $14.41 | 38,000 | — | — |
| 1997-02-11 | $13.31 | $14.21 | 43,400 | — | — |
| 1997-02-10 | $13.56 | $14.48 | 10,600 | — | — |
| 1997-02-07 | $13.75 | $14.68 | 32,600 | — | — |
| 1997-02-06 | $13.56 | $14.48 | 90,400 | — | — |
| 1997-02-05 | $14.06 | $15.01 | 56,600 | — | — |
| 1997-02-04 | $14.13 | $15.08 | 96,400 | — | — |
| 1997-02-03 | $13.94 | $14.88 | 630,200 | — | — |
| 1997-01-31 | $13.19 | $14.08 | 297,200 | — | — |
| 1997-01-30 | $13.00 | $13.88 | 283,400 | — | — |
| 1997-01-29 | $12.63 | $13.48 | 174,600 | — | — |
| 1997-01-28 | $12.44 | $13.27 | 124,000 | — | — |
| 1997-01-27 | $12.13 | $12.94 | 74,400 | — | — |
| 1997-01-24 | $12.06 | $12.87 | 91,400 | — | — |
| 1997-01-23 | $12.06 | $12.87 | 494,200 | — | — |
| 1997-01-22 | $11.88 | $12.67 | 44,600 | — | — |
| 1997-01-21 | $11.75 | $12.54 | 303,800 | — | — |
| 1997-01-20 | $11.75 | $12.54 | 103,800 | — | — |
| 1997-01-17 | $11.81 | $12.61 | 28,000 | — | — |
| 1997-01-16 | $11.88 | $12.67 | 182,800 | — | — |
| 1997-01-15 | $11.75 | $12.54 | 31,400 | — | — |
| 1997-01-14 | $11.88 | $12.67 | 28,200 | — | — |
| 1997-01-13 | $11.81 | $12.61 | 104,400 | — | — |
| 1997-01-10 | $11.88 | $12.67 | 79,000 | — | — |
| 1997-01-09 | $12.13 | $12.94 | 95,200 | — | — |
| 1997-01-08 | $12.25 | $13.07 | 417,800 | — | — |
| 1997-01-07 | $12.31 | $13.14 | 39,600 | — | — |
| 1997-01-06 | $12.25 | $13.07 | 23,400 | — | — |
| 1997-01-03 | $12.00 | $12.81 | 28,400 | — | — |
| 1997-01-02 | $11.94 | $12.74 | 47,400 | — | — |