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 | $20.00 | $20.09 | 478,000 | — | — |
| 1997-12-30 | $19.19 | $19.27 | 508,800 | — | — |
| 1997-12-29 | $17.94 | $18.02 | 720,200 | — | — |
| 1997-12-26 | $18.09 | $18.18 | 87,400 | — | — |
| 1997-12-24 | $18.50 | $18.58 | 229,400 | — | — |
| 1997-12-23 | $18.19 | $18.27 | 193,800 | — | — |
| 1997-12-22 | $18.00 | $18.08 | 517,000 | — | — |
| 1997-12-19 | $17.56 | $17.64 | 1,323,400 | — | — |
| 1997-12-18 | $17.75 | $17.83 | 159,000 | — | — |
| 1997-12-17 | $18.47 | $18.55 | 184,600 | — | — |
| 1997-12-16 | $18.66 | $18.74 | 437,000 | — | — |
| 1997-12-15 | $18.56 | $18.65 | 859,000 | — | — |
| 1997-12-12 | $17.88 | $17.96 | 252,400 | — | — |
| 1997-12-11 | $18.75 | $18.83 | 368,600 | — | — |
| 1997-12-10 | $19.53 | $19.62 | 438,000 | — | — |
| 1997-12-09 | $20.38 | $20.47 | 317,600 | — | — |
| 1997-12-08 | $20.25 | $20.34 | 263,800 | — | — |
| 1997-12-05 | $19.91 | $20.00 | 240,200 | — | — |
| 1997-12-04 | $19.63 | $19.71 | 260,800 | — | — |
| 1997-12-03 | $20.00 | $20.09 | 174,000 | — | — |
| 1997-12-02 | $20.56 | $20.65 | 125,000 | — | — |
| 1997-12-01 | $20.19 | $20.28 | 327,800 | — | — |
| 1997-11-28 | $19.53 | $19.62 | 120,000 | — | — |
| 1997-11-26 | $19.44 | $19.52 | 395,600 | — | — |
| 1997-11-25 | $19.25 | $19.34 | 164,600 | — | — |
| 1997-11-24 | $19.47 | $19.56 | 314,800 | — | — |
| 1997-11-21 | $20.00 | $20.09 | 158,200 | — | — |
| 1997-11-20 | $20.50 | $20.59 | 248,800 | — | — |
| 1997-11-19 | $20.13 | $20.22 | 147,400 | — | — |
| 1997-11-18 | $20.16 | $20.25 | 188,200 | — | — |
| 1997-11-17 | $20.63 | $20.72 | 347,200 | — | — |
| 1997-11-14 | $19.94 | $20.03 | 629,800 | — | — |
| 1997-11-13 | $18.94 | $19.02 | 134,000 | — | — |
| 1997-11-12 | $19.19 | $19.27 | 126,200 | — | — |
| 1997-11-11 | $19.50 | $19.59 | 120,400 | — | — |
| 1997-11-10 | $19.72 | $19.81 | 257,400 | — | — |
| 1997-11-07 | $19.88 | $19.96 | 106,400 | — | — |
| 1997-11-06 | $20.84 | $20.94 | 169,800 | — | — |
| 1997-11-05 | $21.28 | $21.38 | 467,200 | — | — |
| 1997-11-04 | $20.34 | $20.44 | 453,600 | — | — |
| 1997-11-03 | $20.59 | $20.69 | 388,200 | — | — |
| 1997-10-31 | $20.47 | $20.56 | 772,000 | — | — |
| 1997-10-30 | $19.97 | $20.06 | 475,200 | — | — |
| 1997-10-29 | $19.84 | $19.93 | 362,800 | — | — |
| 1997-10-28 | $19.75 | $19.84 | 1,040,400 | — | — |
| 1997-10-27 | $18.81 | $18.90 | 234,000 | — | — |
| 1997-10-24 | $20.13 | $20.22 | 217,600 | — | — |
| 1997-10-23 | $20.53 | $20.62 | 374,400 | — | — |
| 1997-10-22 | $21.06 | $21.16 | 284,400 | — | — |
| 1997-10-21 | $20.91 | $21.00 | 587,000 | — | — |
| 1997-10-20 | $20.06 | $20.15 | 557,000 | — | — |
| 1997-10-17 | $19.03 | $19.12 | 656,800 | — | — |
| 1997-10-16 | $18.97 | $19.05 | 161,200 | — | — |
| 1997-10-15 | $19.25 | $19.34 | 162,200 | — | — |
| 1997-10-14 | $19.41 | $19.49 | 423,200 | — | — |
| 1997-10-13 | $19.44 | $19.52 | 331,000 | — | — |
| 1997-10-10 | $19.53 | $19.62 | 270,200 | — | — |
| 1997-10-09 | $19.72 | $19.81 | 251,000 | — | — |
| 1997-10-08 | $20.00 | $20.09 | 301,600 | — | — |
| 1997-10-07 | $20.13 | $20.22 | 458,800 | — | — |
| 1997-10-06 | $20.34 | $20.44 | 531,200 | — | — |
| 1997-10-03 | $20.75 | $20.84 | 116,400 | — | — |
| 1997-10-02 | $20.66 | $20.75 | 185,000 | — | — |
| 1997-10-01 | $20.81 | $20.91 | 255,800 | — | — |
| 1997-09-30 | $20.69 | $20.78 | 451,400 | — | — |
| 1997-09-29 | $20.72 | $20.81 | 229,000 | — | — |
| 1997-09-26 | $21.00 | $21.09 | 580,500 | — | — |
| 1997-09-25 | $20.67 | $20.76 | 378,000 | — | — |
| 1997-09-24 | $20.69 | $20.78 | 360,000 | — | — |
| 1997-09-23 | $20.52 | $20.61 | 265,200 | — | — |
| 1997-09-22 | $20.90 | $20.99 | 390,600 | — | — |
| 1997-09-19 | $20.56 | $20.65 | 815,100 | — | — |
| 1997-09-18 | $19.98 | $20.07 | 660,000 | — | — |
| 1997-09-17 | $20.15 | $20.24 | 164,100 | — | — |
| 1997-09-16 | $20.42 | $20.51 | 264,600 | — | — |
| 1997-09-15 | $20.19 | $20.28 | 146,700 | — | — |
| 1997-09-12 | $20.08 | $20.17 | 540,300 | — | — |
| 1997-09-11 | $19.29 | $19.38 | 190,500 | — | — |
| 1997-09-10 | $19.60 | $19.69 | 217,500 | — | — |
| 1997-09-09 | $20.13 | $20.22 | 162,300 | — | — |
| 1997-09-08 | $20.04 | $20.13 | 192,000 | — | — |
| 1997-09-05 | $19.85 | $19.94 | 163,800 | — | — |
| 1997-09-04 | $20.06 | $20.15 | 276,600 | — | — |
| 1997-09-03 | $19.73 | $19.82 | 221,400 | — | — |
| 1997-09-02 | $19.75 | $19.84 | 273,600 | — | — |
| 1997-08-29 | $19.46 | $19.55 | 360,000 | — | — |
| 1997-08-28 | $19.33 | $19.42 | 206,100 | — | — |
| 1997-08-27 | $19.60 | $19.69 | 168,300 | — | — |
| 1997-08-26 | $19.56 | $19.65 | 363,900 | — | — |
| 1997-08-25 | $19.65 | $19.73 | 448,800 | — | — |
| 1997-08-22 | $19.04 | $19.13 | 160,500 | — | — |
| 1997-08-21 | $19.06 | $19.15 | 413,400 | — | — |
| 1997-08-20 | $19.35 | $19.44 | 319,800 | — | — |
| 1997-08-19 | $19.19 | $19.27 | 492,600 | — | — |
| 1997-08-18 | $18.15 | $18.23 | 220,500 | — | — |
| 1997-08-15 | $17.77 | $17.85 | 308,400 | — | — |
| 1997-08-14 | $18.00 | $18.08 | 462,300 | — | — |
| 1997-08-13 | $17.56 | $17.64 | 305,700 | — | — |
| 1997-08-12 | $17.73 | $17.81 | 532,200 | — | — |
| 1997-08-11 | $17.67 | $17.75 | 318,300 | — | — |
| 1997-08-08 | $18.02 | $18.10 | 199,500 | — | — |
| 1997-08-07 | $18.65 | $18.73 | 498,600 | — | — |
| 1997-08-06 | $19.13 | $19.21 | 422,100 | — | — |
| 1997-08-05 | $18.46 | $18.54 | 648,600 | — | — |
| 1997-08-04 | $18.29 | $18.37 | 512,700 | — | — |
| 1997-08-01 | $18.04 | $18.12 | 247,500 | — | — |
| 1997-07-31 | $18.35 | $18.44 | 479,700 | — | — |
| 1997-07-30 | $18.63 | $18.71 | 414,000 | — | — |
| 1997-07-29 | $17.65 | $17.73 | 171,900 | — | — |
| 1997-07-28 | $17.58 | $17.66 | 378,600 | — | — |
| 1997-07-25 | $17.50 | $17.58 | 641,400 | — | — |
| 1997-07-24 | $17.63 | $17.70 | 270,900 | — | — |
| 1997-07-23 | $17.73 | $17.81 | 530,700 | — | — |
| 1997-07-22 | $17.19 | $17.26 | 800,100 | — | — |
| 1997-07-21 | $17.13 | $17.20 | 335,700 | — | — |
| 1997-07-18 | $16.83 | $16.91 | 683,700 | — | — |
| 1997-07-17 | $16.92 | $16.99 | 414,000 | — | — |
| 1997-07-16 | $16.85 | $16.93 | 626,700 | — | — |
| 1997-07-15 | $16.42 | $16.49 | 474,000 | — | — |
| 1997-07-14 | $16.75 | $16.83 | 1,255,200 | — | — |
| 1997-07-11 | $15.92 | $15.99 | 306,300 | — | — |
| 1997-07-10 | $15.96 | $16.03 | 382,500 | — | — |
| 1997-07-09 | $15.90 | $15.97 | 342,900 | — | — |
| 1997-07-08 | $15.96 | $16.03 | 355,800 | — | — |
| 1997-07-07 | $16.04 | $16.11 | 977,400 | — | — |
| 1997-07-03 | $16.25 | $16.32 | 606,900 | — | — |
| 1997-07-02 | $16.33 | $16.41 | 229,800 | — | — |
| 1997-07-01 | $16.02 | $16.09 | 527,100 | — | — |
| 1997-06-30 | $15.69 | $15.76 | 703,200 | — | — |
| 1997-06-27 | $15.67 | $15.74 | 584,400 | — | — |
| 1997-06-26 | $15.46 | $15.53 | 508,200 | — | — |
| 1997-06-25 | $15.67 | $15.74 | 798,000 | — | — |
| 1997-06-24 | $15.08 | $15.15 | 334,800 | — | — |
| 1997-06-23 | $15.00 | $15.07 | 328,500 | — | — |
| 1997-06-20 | $14.75 | $14.82 | 500,100 | — | — |
| 1997-06-19 | $14.88 | $14.94 | 192,600 | — | — |
| 1997-06-18 | $14.96 | $15.03 | 191,700 | — | — |
| 1997-06-17 | $14.96 | $15.03 | 366,300 | — | — |
| 1997-06-16 | $14.71 | $14.77 | 362,400 | — | — |
| 1997-06-13 | $14.83 | $14.90 | 375,900 | — | — |
| 1997-06-12 | $14.92 | $14.98 | 261,300 | — | — |
| 1997-06-11 | $14.92 | $14.98 | 408,600 | — | — |
| 1997-06-10 | $14.92 | $14.98 | 695,700 | — | — |
| 1997-06-09 | $15.00 | $15.07 | 975,600 | — | — |
| 1997-06-06 | $14.96 | $15.03 | 396,900 | — | — |
| 1997-06-05 | $14.75 | $14.82 | 270,600 | — | — |
| 1997-06-04 | $14.71 | $14.77 | 143,700 | — | — |
| 1997-06-03 | $14.54 | $14.61 | 228,300 | — | — |
| 1997-06-02 | $14.75 | $14.82 | 295,200 | — | — |
| 1997-05-30 | $14.29 | $14.36 | 160,500 | — | — |
| 1997-05-29 | $14.58 | $14.65 | 112,500 | — | — |
| 1997-05-28 | $14.46 | $14.52 | 458,400 | — | — |
| 1997-05-27 | $14.42 | $14.48 | 476,400 | — | — |
| 1997-05-23 | $14.67 | $14.73 | 266,100 | — | — |
| 1997-05-22 | $14.25 | $14.31 | 285,000 | — | — |
| 1997-05-21 | $14.33 | $14.40 | 463,500 | — | — |
| 1997-05-20 | $13.75 | $13.81 | 516,300 | — | — |
| 1997-05-19 | $13.63 | $13.69 | 241,800 | — | — |
| 1997-05-16 | $14.00 | $14.06 | 208,500 | — | — |
| 1997-05-15 | $13.92 | $13.98 | 398,100 | — | — |
| 1997-05-14 | $13.75 | $13.81 | 312,900 | — | — |
| 1997-05-13 | $13.79 | $13.85 | 414,000 | — | — |
| 1997-05-12 | $13.88 | $13.94 | 312,000 | — | — |
| 1997-05-09 | $13.42 | $13.48 | 419,100 | — | — |
| 1997-05-08 | $13.04 | $13.10 | 324,000 | — | — |
| 1997-05-07 | $13.42 | $13.48 | 384,900 | — | — |
| 1997-05-06 | $13.92 | $13.98 | 513,900 | — | — |
| 1997-05-05 | $13.88 | $13.94 | 340,500 | — | — |
| 1997-05-02 | $13.50 | $13.56 | 764,400 | — | — |
| 1997-05-01 | $13.33 | $13.39 | 501,300 | — | — |
| 1997-04-30 | $13.08 | $13.14 | 545,100 | — | — |
| 1997-04-29 | $13.17 | $13.23 | 553,500 | — | — |
| 1997-04-28 | $12.33 | $12.39 | 573,900 | — | — |
| 1997-04-25 | $12.17 | $12.22 | 324,000 | — | — |
| 1997-04-24 | $12.38 | $12.43 | 699,900 | — | — |
| 1997-04-23 | $12.04 | $12.10 | 982,200 | — | — |
| 1997-04-22 | $12.04 | $12.10 | 198,600 | — | — |
| 1997-04-21 | $12.25 | $12.31 | 286,500 | — | — |
| 1997-04-18 | $12.83 | $12.89 | 133,200 | — | — |
| 1997-04-17 | $12.46 | $12.51 | 212,700 | — | — |
| 1997-04-16 | $12.21 | $12.26 | 289,200 | — | — |
| 1997-04-15 | $12.21 | $12.26 | 220,500 | — | — |
| 1997-04-14 | $12.33 | $12.39 | 272,700 | — | — |
| 1997-04-11 | $12.46 | $12.51 | 205,800 | — | — |
| 1997-04-10 | $12.67 | $12.72 | 718,500 | — | — |
| 1997-04-09 | $13.21 | $13.27 | 411,600 | — | — |
| 1997-04-08 | $12.83 | $12.89 | 221,100 | — | — |
| 1997-04-07 | $12.50 | $12.56 | 366,300 | — | — |
| 1997-04-04 | $11.96 | $12.01 | 267,900 | — | — |
| 1997-04-03 | $11.75 | $11.80 | 558,300 | — | — |
| 1997-04-02 | $11.92 | $11.97 | 405,600 | — | — |
| 1997-04-01 | $12.00 | $12.05 | 300,600 | — | — |
| 1997-03-31 | $11.63 | $11.68 | 676,800 | — | — |
| 1997-03-27 | $12.25 | $12.31 | 295,200 | — | — |
| 1997-03-26 | $12.46 | $12.51 | 273,900 | — | — |
| 1997-03-25 | $12.38 | $12.43 | 449,100 | — | — |
| 1997-03-24 | $12.33 | $12.39 | 276,000 | — | — |
| 1997-03-21 | $12.79 | $12.85 | 298,800 | — | — |
| 1997-03-20 | $12.58 | $12.64 | 232,500 | — | — |
| 1997-03-19 | $12.92 | $12.97 | 355,200 | — | — |
| 1997-03-18 | $13.25 | $13.31 | 425,400 | — | — |
| 1997-03-17 | $12.79 | $12.85 | 766,800 | — | — |
| 1997-03-14 | $13.42 | $13.48 | 150,300 | — | — |
| 1997-03-13 | $13.46 | $13.52 | 452,700 | — | — |
| 1997-03-12 | $13.75 | $13.81 | 255,300 | — | — |
| 1997-03-11 | $13.63 | $13.69 | 393,600 | — | — |
| 1997-03-10 | $13.79 | $13.85 | 302,700 | — | — |
| 1997-03-07 | $13.75 | $13.81 | 455,400 | — | — |
| 1997-03-06 | $13.71 | $13.77 | 1,465,800 | — | — |
| 1997-03-05 | $13.42 | $13.48 | 713,100 | — | — |
| 1997-03-04 | $13.88 | $13.94 | 646,500 | — | — |
| 1997-03-03 | $13.96 | $14.02 | 467,400 | — | — |
| 1997-02-28 | $13.88 | $13.94 | 268,800 | — | — |
| 1997-02-27 | $14.00 | $14.06 | 585,900 | — | — |
| 1997-02-26 | $13.63 | $13.69 | 222,300 | — | — |
| 1997-02-25 | $13.54 | $13.60 | 605,400 | — | — |
| 1997-02-24 | $13.88 | $13.94 | 459,600 | — | — |
| 1997-02-21 | $14.13 | $14.19 | 209,100 | — | — |
| 1997-02-20 | $14.33 | $14.40 | 908,400 | — | — |
| 1997-02-19 | $14.46 | $14.52 | 1,175,400 | — | — |
| 1997-02-18 | $14.54 | $14.61 | 2,783,400 | — | — |
| 1997-02-14 | $13.67 | $13.73 | 64,200 | — | — |
| 1997-02-13 | $13.83 | $13.90 | 428,400 | — | — |
| 1997-02-12 | $13.96 | $14.02 | 531,600 | — | — |
| 1997-02-11 | $13.25 | $13.31 | 299,100 | — | — |
| 1997-02-10 | $13.96 | $14.02 | 615,000 | — | — |
| 1997-02-07 | $13.92 | $13.98 | 333,300 | — | — |
| 1997-02-06 | $13.50 | $13.56 | 642,000 | — | — |
| 1997-02-05 | $13.33 | $13.39 | 322,500 | — | — |
| 1997-02-04 | $14.00 | $14.06 | 377,100 | — | — |
| 1997-02-03 | $14.46 | $14.52 | 617,400 | — | — |
| 1997-01-31 | $14.33 | $14.40 | 630,600 | — | — |
| 1997-01-30 | $14.17 | $14.23 | 254,100 | — | — |
| 1997-01-29 | $14.21 | $14.27 | 914,100 | — | — |
| 1997-01-28 | $14.50 | $14.57 | 879,000 | — | — |
| 1997-01-27 | $14.08 | $14.15 | 739,500 | — | — |
| 1997-01-24 | $13.46 | $13.52 | 416,700 | — | — |
| 1997-01-23 | $13.42 | $13.48 | 459,300 | — | — |
| 1997-01-22 | $13.17 | $13.23 | 342,300 | — | — |
| 1997-01-21 | $12.75 | $12.81 | 371,100 | — | — |
| 1997-01-20 | $12.83 | $12.89 | 258,300 | — | — |
| 1997-01-17 | $12.33 | $12.39 | 334,200 | — | — |
| 1997-01-16 | $12.46 | $12.51 | 267,300 | — | — |
| 1997-01-15 | $12.25 | $12.31 | 348,300 | — | — |
| 1997-01-14 | $12.17 | $12.22 | 305,400 | — | — |
| 1997-01-13 | $11.71 | $11.76 | 167,700 | — | — |
| 1997-01-10 | $11.96 | $12.01 | 135,300 | — | — |
| 1997-01-09 | $12.00 | $12.05 | 233,400 | — | — |
| 1997-01-08 | $12.17 | $12.22 | 494,100 | — | — |
| 1997-01-07 | $12.25 | $12.31 | 659,700 | — | — |
| 1997-01-06 | $11.46 | $11.51 | 612,300 | — | — |
| 1997-01-03 | $11.21 | $11.26 | 250,800 | — | — |
| 1997-01-02 | $11.21 | $11.26 | 573,300 | — | — |