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 | $18.44 | $36.46 | 39,200 | — | — |
| 1997-12-30 | $18.63 | $36.83 | 51,100 | — | — |
| 1997-12-29 | $18.31 | $36.21 | 40,500 | — | — |
| 1997-12-26 | $18.50 | $36.58 | 9,100 | — | — |
| 1997-12-24 | $18.56 | $36.71 | 14,900 | — | — |
| 1997-12-23 | $18.50 | $36.58 | 94,500 | — | — |
| 1997-12-22 | $17.94 | $35.47 | 85,400 | — | — |
| 1997-12-19 | $18.38 | $36.34 | 53,100 | — | — |
| 1997-12-18 | $18.88 | $37.32 | 34,800 | — | — |
| 1997-12-17 | $19.19 | $37.94 | 94,800 | — | — |
| 1997-12-16 | $18.69 | $36.95 | 52,600 | — | — |
| 1997-12-15 | $18.56 | $36.71 | 35,100 | — | — |
| 1997-12-12 | $18.63 | $36.83 | 28,700 | — | — |
| 1997-12-11 | $18.69 | $36.95 | 68,700 | — | — |
| 1997-12-10 | $19.13 | $37.82 | 42,300 | — | — |
| 1997-12-09 | $18.69 | $36.95 | 150,500 | — | — |
| 1997-12-08 | $19.50 | $38.56 | 19,100 | — | — |
| 1997-12-05 | $19.44 | $38.44 | 311,200 | — | — |
| 1997-12-04 | $19.56 | $38.68 | 121,600 | — | — |
| 1997-12-03 | $18.63 | $36.83 | 39,000 | — | — |
| 1997-12-02 | $18.25 | $36.09 | 44,200 | — | — |
| 1997-12-01 | $18.31 | $36.21 | 26,500 | — | — |
| 1997-11-28 | $18.13 | $35.84 | 15,400 | — | — |
| 1997-11-26 | $18.06 | $35.72 | 76,400 | — | — |
| 1997-11-25 | $18.81 | $36.81 | 73,700 | — | — |
| 1997-11-24 | $18.31 | $35.83 | 40,100 | — | — |
| 1997-11-21 | $18.56 | $36.32 | 60,200 | — | — |
| 1997-11-20 | $18.44 | $36.07 | 35,000 | — | — |
| 1997-11-19 | $18.56 | $36.32 | 67,700 | — | — |
| 1997-11-18 | $18.81 | $36.81 | 38,400 | — | — |
| 1997-11-17 | $18.63 | $36.44 | 33,700 | — | — |
| 1997-11-14 | $18.19 | $35.58 | 22,800 | — | — |
| 1997-11-13 | $18.56 | $36.32 | 119,000 | — | — |
| 1997-11-12 | $18.44 | $36.07 | 70,400 | — | — |
| 1997-11-11 | $18.25 | $35.70 | 20,300 | — | — |
| 1997-11-10 | $18.50 | $36.19 | 14,600 | — | — |
| 1997-11-07 | $18.44 | $36.07 | 50,400 | — | — |
| 1997-11-06 | $18.81 | $36.81 | 38,600 | — | — |
| 1997-11-05 | $19.13 | $37.42 | 30,400 | — | — |
| 1997-11-04 | $19.00 | $37.17 | 35,100 | — | — |
| 1997-11-03 | $19.25 | $37.66 | 29,000 | — | — |
| 1997-10-31 | $18.81 | $36.81 | 22,000 | — | — |
| 1997-10-30 | $18.50 | $36.19 | 28,000 | — | — |
| 1997-10-29 | $18.81 | $36.81 | 46,700 | — | — |
| 1997-10-28 | $18.63 | $36.44 | 102,000 | — | — |
| 1997-10-27 | $18.50 | $36.19 | 55,500 | — | — |
| 1997-10-24 | $18.69 | $36.56 | 28,200 | — | — |
| 1997-10-23 | $18.38 | $35.95 | 28,700 | — | — |
| 1997-10-22 | $18.94 | $37.05 | 34,000 | — | — |
| 1997-10-21 | $19.06 | $37.29 | 19,000 | — | — |
| 1997-10-20 | $19.00 | $37.17 | 35,000 | — | — |
| 1997-10-17 | $19.00 | $37.17 | 55,800 | — | — |
| 1997-10-16 | $18.94 | $37.05 | 60,500 | — | — |
| 1997-10-15 | $19.06 | $37.29 | 41,000 | — | — |
| 1997-10-14 | $19.00 | $37.17 | 41,200 | — | — |
| 1997-10-13 | $19.31 | $37.78 | 60,800 | — | — |
| 1997-10-10 | $18.88 | $36.93 | 135,000 | — | — |
| 1997-10-09 | $19.38 | $37.91 | 77,800 | — | — |
| 1997-10-08 | $18.88 | $36.93 | 77,300 | — | — |
| 1997-10-07 | $18.13 | $35.46 | 102,300 | — | — |
| 1997-10-06 | $18.50 | $36.19 | 74,100 | — | — |
| 1997-10-03 | $18.44 | $36.07 | 104,200 | — | — |
| 1997-10-02 | $18.50 | $36.19 | 85,000 | — | — |
| 1997-10-01 | $19.00 | $37.17 | 87,100 | — | — |
| 1997-09-30 | $18.94 | $37.05 | 69,100 | — | — |
| 1997-09-29 | $19.25 | $37.66 | 60,800 | — | — |
| 1997-09-26 | $19.06 | $37.29 | 20,700 | — | — |
| 1997-09-25 | $19.38 | $37.91 | 40,300 | — | — |
| 1997-09-24 | $19.88 | $38.88 | 25,300 | — | — |
| 1997-09-23 | $19.94 | $39.01 | 61,300 | — | — |
| 1997-09-22 | $19.38 | $37.91 | 59,800 | — | — |
| 1997-09-19 | $19.88 | $38.88 | 39,600 | — | — |
| 1997-09-18 | $19.69 | $38.52 | 47,000 | — | — |
| 1997-09-17 | $19.75 | $38.64 | 36,700 | — | — |
| 1997-09-16 | $20.19 | $39.50 | 17,700 | — | — |
| 1997-09-15 | $20.19 | $39.50 | 36,800 | — | — |
| 1997-09-12 | $20.19 | $39.50 | 37,000 | — | — |
| 1997-09-11 | $19.88 | $38.88 | 65,100 | — | — |
| 1997-09-10 | $20.00 | $39.13 | 44,100 | — | — |
| 1997-09-09 | $19.88 | $38.88 | 27,100 | — | — |
| 1997-09-08 | $19.81 | $38.76 | 18,800 | — | — |
| 1997-09-05 | $19.69 | $38.52 | 24,300 | — | — |
| 1997-09-04 | $19.69 | $38.52 | 55,200 | — | — |
| 1997-09-03 | $19.94 | $39.01 | 23,200 | — | — |
| 1997-09-02 | $19.94 | $39.01 | 37,800 | — | — |
| 1997-08-29 | $19.63 | $38.40 | 26,400 | — | — |
| 1997-08-28 | $19.94 | $39.01 | 41,200 | — | — |
| 1997-08-27 | $19.94 | $39.01 | 12,700 | — | — |
| 1997-08-26 | $20.00 | $38.74 | 38,000 | — | — |
| 1997-08-25 | $20.00 | $38.74 | 21,300 | — | — |
| 1997-08-22 | $20.25 | $39.22 | 37,700 | — | — |
| 1997-08-21 | $20.38 | $39.46 | 54,200 | — | — |
| 1997-08-20 | $20.13 | $38.98 | 39,000 | — | — |
| 1997-08-19 | $20.25 | $39.22 | 25,000 | — | — |
| 1997-08-18 | $19.75 | $38.25 | 98,500 | — | — |
| 1997-08-15 | $19.94 | $38.62 | 64,000 | — | — |
| 1997-08-14 | $20.31 | $39.34 | 41,100 | — | — |
| 1997-08-13 | $20.50 | $39.71 | 55,400 | — | — |
| 1997-08-12 | $21.19 | $41.04 | 106,900 | — | — |
| 1997-08-11 | $21.19 | $41.04 | 139,700 | — | — |
| 1997-08-08 | $21.00 | $40.67 | 124,900 | — | — |
| 1997-08-07 | $20.88 | $40.43 | 56,900 | — | — |
| 1997-08-06 | $20.44 | $39.58 | 43,300 | — | — |
| 1997-08-05 | $20.69 | $40.07 | 48,700 | — | — |
| 1997-08-04 | $20.81 | $40.31 | 28,400 | — | — |
| 1997-08-01 | $20.94 | $40.55 | 52,600 | — | — |
| 1997-07-31 | $20.88 | $40.43 | 96,100 | — | — |
| 1997-07-30 | $20.44 | $39.58 | 65,100 | — | — |
| 1997-07-29 | $20.56 | $39.83 | 67,500 | — | — |
| 1997-07-28 | $20.88 | $40.43 | 33,700 | — | — |
| 1997-07-25 | $20.63 | $39.95 | 16,800 | — | — |
| 1997-07-24 | $20.94 | $40.55 | 139,000 | — | — |
| 1997-07-23 | $21.13 | $40.92 | 34,700 | — | — |
| 1997-07-22 | $20.56 | $39.83 | 75,100 | — | — |
| 1997-07-21 | $20.06 | $38.86 | 86,900 | — | — |
| 1997-07-18 | $20.63 | $39.95 | 63,300 | — | — |
| 1997-07-17 | $20.44 | $39.58 | 49,900 | — | — |
| 1997-07-16 | $21.94 | $42.49 | 111,100 | — | — |
| 1997-07-15 | $21.69 | $42.01 | 74,800 | — | — |
| 1997-07-14 | $20.69 | $40.07 | 189,000 | — | — |
| 1997-07-11 | $22.00 | $42.61 | 157,700 | — | — |
| 1997-07-10 | $20.13 | $38.98 | 70,100 | — | — |
| 1997-07-09 | $19.75 | $38.25 | 54,200 | — | — |
| 1997-07-08 | $19.69 | $38.13 | 118,300 | — | — |
| 1997-07-07 | $19.63 | $38.01 | 165,300 | — | — |
| 1997-07-03 | $19.31 | $37.41 | 81,200 | — | — |
| 1997-07-02 | $19.88 | $38.50 | 104,200 | — | — |
| 1997-07-01 | $19.13 | $37.04 | 185,200 | — | — |
| 1997-06-30 | $19.63 | $38.01 | 197,700 | — | — |
| 1997-06-27 | $18.56 | $35.95 | 102,900 | — | — |
| 1997-06-26 | $18.25 | $35.35 | 241,400 | — | — |
| 1997-06-25 | $17.25 | $33.41 | 132,400 | — | — |
| 1997-06-24 | $17.94 | $34.74 | 91,700 | — | — |
| 1997-06-23 | $18.00 | $34.86 | 59,100 | — | — |
| 1997-06-20 | $17.88 | $34.62 | 234,700 | — | — |
| 1997-06-19 | $18.25 | $35.35 | 76,700 | — | — |
| 1997-06-18 | $18.25 | $35.35 | 67,800 | — | — |
| 1997-06-17 | $18.00 | $34.86 | 100,500 | — | — |
| 1997-06-16 | $18.25 | $35.35 | 38,900 | — | — |
| 1997-06-13 | $18.38 | $35.59 | 38,500 | — | — |
| 1997-06-12 | $18.50 | $35.83 | 50,100 | — | — |
| 1997-06-11 | $18.50 | $35.83 | 29,700 | — | — |
| 1997-06-10 | $18.38 | $35.59 | 60,000 | — | — |
| 1997-06-09 | $18.50 | $35.83 | 39,300 | — | — |
| 1997-06-06 | $18.50 | $35.83 | 43,500 | — | — |
| 1997-06-05 | $18.88 | $36.56 | 54,100 | — | — |
| 1997-06-04 | $18.63 | $36.07 | 67,500 | — | — |
| 1997-06-03 | $19.25 | $37.28 | 64,400 | — | — |
| 1997-06-02 | $19.38 | $37.53 | 81,400 | — | — |
| 1997-05-30 | $18.88 | $36.56 | 68,800 | — | — |
| 1997-05-29 | $18.38 | $35.59 | 100,800 | — | — |
| 1997-05-28 | $18.63 | $35.69 | 101,800 | — | — |
| 1997-05-27 | $18.00 | $34.49 | 45,600 | — | — |
| 1997-05-23 | $17.75 | $34.01 | 34,000 | — | — |
| 1997-05-22 | $17.38 | $33.29 | 93,400 | — | — |
| 1997-05-21 | $17.88 | $34.25 | 48,100 | — | — |
| 1997-05-20 | $17.50 | $33.53 | 48,100 | — | — |
| 1997-05-19 | $17.63 | $33.77 | 61,900 | — | — |
| 1997-05-16 | $17.63 | $33.77 | 83,000 | — | — |
| 1997-05-15 | $18.13 | $34.73 | 186,700 | — | — |
| 1997-05-14 | $17.63 | $33.77 | 126,400 | — | — |
| 1997-05-13 | $16.63 | $31.85 | 49,800 | — | — |
| 1997-05-12 | $16.50 | $31.62 | 55,300 | — | — |
| 1997-05-09 | $16.13 | $30.90 | 26,000 | — | — |
| 1997-05-08 | $16.00 | $30.66 | 61,300 | — | — |
| 1997-05-07 | $15.75 | $30.18 | 87,800 | — | — |
| 1997-05-06 | $16.00 | $30.66 | 65,600 | — | — |
| 1997-05-05 | $16.25 | $31.14 | 92,300 | — | — |
| 1997-05-02 | $16.38 | $31.38 | 92,800 | — | — |
| 1997-05-01 | $15.38 | $29.46 | 66,600 | — | — |
| 1997-04-30 | $15.38 | $29.46 | 54,600 | — | — |
| 1997-04-29 | $15.50 | $29.70 | 43,200 | — | — |
| 1997-04-28 | $15.50 | $29.70 | 42,100 | — | — |
| 1997-04-25 | $15.25 | $29.22 | 23,400 | — | — |
| 1997-04-24 | $15.38 | $29.46 | 45,000 | — | — |
| 1997-04-23 | $15.50 | $29.70 | 84,800 | — | — |
| 1997-04-22 | $15.00 | $28.74 | 85,400 | — | — |
| 1997-04-21 | $15.00 | $28.74 | 134,000 | — | — |
| 1997-04-18 | $15.75 | $30.18 | 80,500 | — | — |
| 1997-04-17 | $15.88 | $30.42 | 37,500 | — | — |
| 1997-04-16 | $15.75 | $30.18 | 37,100 | — | — |
| 1997-04-15 | $15.88 | $30.42 | 30,100 | — | — |
| 1997-04-14 | $15.75 | $30.18 | 40,100 | — | — |
| 1997-04-11 | $15.88 | $30.42 | 39,500 | — | — |
| 1997-04-10 | $15.88 | $30.42 | 33,600 | — | — |
| 1997-04-09 | $15.88 | $30.42 | 40,800 | — | — |
| 1997-04-08 | $15.88 | $30.42 | 43,600 | — | — |
| 1997-04-07 | $15.88 | $30.42 | 57,600 | — | — |
| 1997-04-04 | $15.88 | $30.42 | 77,700 | — | — |
| 1997-04-03 | $15.75 | $30.18 | 34,000 | — | — |
| 1997-04-02 | $15.88 | $30.42 | 44,000 | — | — |
| 1997-04-01 | $15.88 | $30.42 | 62,800 | — | — |
| 1997-03-31 | $15.88 | $30.42 | 62,900 | — | — |
| 1997-03-27 | $16.25 | $31.14 | 33,100 | — | — |
| 1997-03-26 | $16.00 | $30.66 | 62,300 | — | — |
| 1997-03-25 | $16.00 | $30.66 | 77,600 | — | — |
| 1997-03-24 | $16.13 | $30.90 | 132,300 | — | — |
| 1997-03-21 | $16.25 | $31.14 | 81,000 | — | — |
| 1997-03-20 | $16.50 | $31.62 | 68,500 | — | — |
| 1997-03-19 | $16.63 | $31.85 | 35,300 | — | — |
| 1997-03-18 | $16.75 | $32.09 | 132,100 | — | — |
| 1997-03-17 | $16.63 | $31.85 | 172,800 | — | — |
| 1997-03-14 | $16.63 | $31.85 | 139,600 | — | — |
| 1997-03-13 | $17.50 | $33.53 | 66,200 | — | — |
| 1997-03-12 | $17.50 | $33.53 | 258,200 | — | — |
| 1997-03-11 | $17.88 | $34.25 | 34,800 | — | — |
| 1997-03-10 | $17.88 | $34.25 | 26,100 | — | — |
| 1997-03-07 | $18.13 | $34.73 | 31,800 | — | — |
| 1997-03-06 | $17.63 | $33.77 | 47,800 | — | — |
| 1997-03-05 | $17.75 | $34.01 | 73,100 | — | — |
| 1997-03-04 | $17.88 | $34.25 | 65,900 | — | — |
| 1997-03-03 | $17.00 | $32.57 | 73,900 | — | — |
| 1997-02-28 | $17.38 | $33.29 | 41,600 | — | — |
| 1997-02-27 | $17.50 | $33.53 | 69,300 | — | — |
| 1997-02-26 | $17.63 | $33.77 | 99,000 | — | — |
| 1997-02-25 | $17.75 | $33.63 | 170,200 | — | — |
| 1997-02-24 | $18.00 | $34.10 | 148,600 | — | — |
| 1997-02-21 | $19.00 | $36.00 | 30,800 | — | — |
| 1997-02-20 | $19.25 | $36.47 | 30,200 | — | — |
| 1997-02-19 | $19.50 | $36.94 | 66,200 | — | — |
| 1997-02-18 | $18.75 | $35.52 | 68,500 | — | — |
| 1997-02-14 | $18.75 | $35.52 | 37,000 | — | — |
| 1997-02-13 | $18.25 | $34.57 | 48,100 | — | — |
| 1997-02-12 | $18.38 | $34.81 | 28,700 | — | — |
| 1997-02-11 | $18.63 | $35.28 | 38,300 | — | — |
| 1997-02-10 | $18.75 | $35.52 | 41,000 | — | — |
| 1997-02-07 | $18.38 | $34.81 | 39,600 | — | — |
| 1997-02-06 | $18.63 | $35.28 | 27,100 | — | — |
| 1997-02-05 | $18.50 | $35.05 | 35,100 | — | — |
| 1997-02-04 | $18.88 | $35.76 | 30,800 | — | — |
| 1997-02-03 | $19.13 | $36.23 | 30,500 | — | — |
| 1997-01-31 | $19.00 | $36.00 | 20,800 | — | — |
| 1997-01-30 | $19.00 | $36.00 | 34,700 | — | — |
| 1997-01-29 | $18.63 | $35.28 | 22,100 | — | — |
| 1997-01-28 | $18.88 | $35.76 | 36,500 | — | — |
| 1997-01-27 | $18.88 | $35.76 | 45,600 | — | — |
| 1997-01-24 | $19.00 | $36.00 | 23,600 | — | — |
| 1997-01-23 | $19.13 | $36.23 | 88,400 | — | — |
| 1997-01-22 | $19.25 | $36.47 | 27,000 | — | — |
| 1997-01-21 | $19.25 | $36.47 | 42,000 | — | — |
| 1997-01-20 | $19.50 | $36.94 | 27,200 | — | — |
| 1997-01-17 | $19.38 | $36.71 | 26,900 | — | — |
| 1997-01-16 | $19.38 | $36.71 | 30,900 | — | — |
| 1997-01-15 | $19.50 | $36.94 | 86,500 | — | — |
| 1997-01-14 | $19.13 | $36.23 | 51,200 | — | — |
| 1997-01-13 | $19.00 | $36.00 | 30,200 | — | — |
| 1997-01-10 | $19.00 | $36.00 | 54,500 | — | — |
| 1997-01-09 | $18.88 | $35.76 | 20,600 | — | — |
| 1997-01-08 | $19.00 | $36.00 | 36,400 | — | — |
| 1997-01-07 | $19.00 | $36.00 | 19,900 | — | — |
| 1997-01-06 | $19.00 | $36.00 | 16,300 | — | — |
| 1997-01-03 | $19.00 | $36.00 | 41,600 | — | — |
| 1997-01-02 | $19.13 | $36.23 | 50,500 | — | — |