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 | $22.56 | $28.71 | 10,700 | — | — |
| 1997-12-30 | $22.63 | $28.79 | 9,000 | — | — |
| 1997-12-29 | $22.13 | $28.15 | 28,200 | — | — |
| 1997-12-26 | $22.13 | $28.15 | 10,300 | — | — |
| 1997-12-24 | $22.13 | $28.15 | 11,700 | — | — |
| 1997-12-23 | $22.06 | $28.08 | 28,400 | — | — |
| 1997-12-22 | $22.00 | $28.00 | 19,900 | — | — |
| 1997-12-19 | $22.38 | $28.47 | 20,000 | — | — |
| 1997-12-18 | $22.13 | $28.15 | 23,500 | — | — |
| 1997-12-17 | $21.88 | $27.84 | 19,300 | — | — |
| 1997-12-16 | $21.38 | $27.20 | 24,900 | — | — |
| 1997-12-15 | $21.13 | $26.88 | 22,500 | — | — |
| 1997-12-12 | $21.00 | $26.72 | 4,900 | — | — |
| 1997-12-11 | $20.81 | $26.48 | 12,400 | — | — |
| 1997-12-10 | $21.13 | $26.88 | 15,600 | — | — |
| 1997-12-09 | $21.38 | $27.20 | 45,500 | — | — |
| 1997-12-08 | $20.75 | $26.41 | 17,300 | — | — |
| 1997-12-05 | $20.44 | $26.01 | 8,900 | — | — |
| 1997-12-04 | $20.00 | $25.45 | 6,200 | — | — |
| 1997-12-03 | $19.88 | $25.29 | 6,900 | — | — |
| 1997-12-02 | $20.00 | $25.45 | 19,400 | — | — |
| 1997-12-01 | $20.00 | $25.45 | 33,000 | — | — |
| 1997-11-28 | $19.69 | $25.05 | 600 | — | — |
| 1997-11-26 | $19.69 | $25.05 | 10,000 | — | — |
| 1997-11-25 | $19.63 | $24.97 | 2,600 | — | — |
| 1997-11-24 | $19.63 | $24.97 | 4,600 | — | — |
| 1997-11-21 | $19.88 | $25.29 | 10,400 | — | — |
| 1997-11-20 | $20.13 | $25.61 | 27,100 | — | — |
| 1997-11-19 | $20.25 | $25.77 | 16,200 | — | — |
| 1997-11-18 | $20.00 | $25.45 | 41,300 | — | — |
| 1997-11-17 | $20.56 | $26.17 | 9,900 | — | — |
| 1997-11-14 | $20.44 | $26.01 | 21,100 | — | — |
| 1997-11-13 | $20.06 | $25.53 | 36,300 | — | — |
| 1997-11-12 | $19.94 | $25.37 | 17,600 | — | — |
| 1997-11-11 | $20.50 | $25.99 | 33,800 | — | — |
| 1997-11-10 | $21.06 | $26.70 | 15,000 | — | — |
| 1997-11-07 | $21.13 | $26.78 | 34,400 | — | — |
| 1997-11-06 | $21.63 | $27.41 | 12,300 | — | — |
| 1997-11-05 | $21.63 | $27.41 | 126,000 | — | — |
| 1997-11-04 | $21.00 | $26.62 | 19,000 | — | — |
| 1997-11-03 | $21.88 | $27.73 | 60,400 | — | — |
| 1997-10-31 | $21.88 | $27.73 | 39,400 | — | — |
| 1997-10-30 | $23.50 | $29.79 | 26,600 | — | — |
| 1997-10-29 | $23.63 | $29.95 | 19,100 | — | — |
| 1997-10-28 | $23.56 | $29.87 | 33,700 | — | — |
| 1997-10-27 | $23.75 | $30.10 | 87,000 | — | — |
| 1997-10-24 | $24.69 | $31.29 | 46,500 | — | — |
| 1997-10-23 | $24.56 | $31.13 | 29,000 | — | — |
| 1997-10-22 | $24.75 | $31.37 | 86,800 | — | — |
| 1997-10-21 | $24.56 | $31.13 | 13,600 | — | — |
| 1997-10-20 | $24.13 | $30.58 | 11,700 | — | — |
| 1997-10-17 | $23.38 | $29.63 | 55,200 | — | — |
| 1997-10-16 | $24.50 | $31.06 | 30,400 | — | — |
| 1997-10-15 | $24.63 | $31.21 | 14,200 | — | — |
| 1997-10-14 | $24.38 | $30.90 | 13,100 | — | — |
| 1997-10-13 | $24.13 | $30.58 | 29,500 | — | — |
| 1997-10-10 | $23.63 | $29.95 | 6,800 | — | — |
| 1997-10-09 | $23.13 | $29.31 | 18,200 | — | — |
| 1997-10-08 | $23.31 | $29.55 | 11,900 | — | — |
| 1997-10-07 | $23.13 | $29.31 | 17,300 | — | — |
| 1997-10-06 | $23.44 | $29.71 | 21,800 | — | — |
| 1997-10-03 | $23.13 | $29.31 | 90,400 | — | — |
| 1997-10-02 | $23.56 | $29.87 | 24,200 | — | — |
| 1997-10-01 | $23.13 | $29.31 | 29,000 | — | — |
| 1997-09-30 | $23.38 | $29.63 | 57,700 | — | — |
| 1997-09-29 | $23.13 | $29.31 | 64,300 | — | — |
| 1997-09-26 | $22.00 | $27.89 | 40,200 | — | — |
| 1997-09-25 | $22.00 | $27.89 | 12,400 | — | — |
| 1997-09-24 | $21.81 | $27.65 | 16,200 | — | — |
| 1997-09-23 | $21.56 | $27.33 | 13,600 | — | — |
| 1997-09-22 | $21.63 | $27.41 | 93,700 | — | — |
| 1997-09-19 | $20.56 | $26.06 | 11,000 | — | — |
| 1997-09-18 | $20.69 | $26.22 | 29,300 | — | — |
| 1997-09-17 | $20.44 | $25.91 | 14,000 | — | — |
| 1997-09-16 | $20.31 | $25.75 | 23,400 | — | — |
| 1997-09-15 | $20.13 | $25.51 | 29,100 | — | — |
| 1997-09-12 | $19.50 | $24.72 | 7,300 | — | — |
| 1997-09-11 | $19.56 | $24.80 | 13,500 | — | — |
| 1997-09-10 | $19.63 | $24.88 | 25,500 | — | — |
| 1997-09-09 | $19.56 | $24.80 | 5,600 | — | — |
| 1997-09-08 | $19.50 | $24.72 | 24,100 | — | — |
| 1997-09-05 | $19.75 | $25.03 | 47,300 | — | — |
| 1997-09-04 | $18.63 | $23.61 | 37,400 | — | — |
| 1997-09-03 | $18.50 | $23.45 | 12,200 | — | — |
| 1997-09-02 | $18.25 | $23.13 | 6,200 | — | — |
| 1997-08-29 | $18.06 | $22.90 | 7,600 | — | — |
| 1997-08-28 | $18.13 | $22.97 | 5,400 | — | — |
| 1997-08-27 | $18.13 | $22.97 | 8,900 | — | — |
| 1997-08-26 | $18.06 | $22.90 | 6,100 | — | — |
| 1997-08-25 | $18.13 | $22.97 | 244,200 | — | — |
| 1997-08-22 | $17.63 | $22.34 | 89,500 | — | — |
| 1997-08-21 | $17.69 | $22.42 | 68,400 | — | — |
| 1997-08-20 | $17.75 | $22.50 | 8,100 | — | — |
| 1997-08-19 | $17.69 | $22.42 | 131,800 | — | — |
| 1997-08-18 | $17.63 | $22.34 | 3,600 | — | — |
| 1997-08-15 | $17.69 | $22.42 | 90,400 | — | — |
| 1997-08-14 | $17.69 | $22.42 | 2,300 | — | — |
| 1997-08-13 | $17.81 | $22.58 | 10,300 | — | — |
| 1997-08-12 | $17.75 | $22.40 | 13,700 | — | — |
| 1997-08-11 | $18.06 | $22.79 | 15,400 | — | — |
| 1997-08-08 | $18.00 | $22.71 | 12,000 | — | — |
| 1997-08-07 | $18.19 | $22.95 | 8,200 | — | — |
| 1997-08-06 | $18.06 | $22.79 | 41,700 | — | — |
| 1997-08-05 | $17.94 | $22.63 | 38,700 | — | — |
| 1997-08-04 | $17.38 | $21.92 | 15,100 | — | — |
| 1997-08-01 | $17.31 | $21.85 | 14,000 | — | — |
| 1997-07-31 | $17.69 | $22.32 | 17,100 | — | — |
| 1997-07-30 | $17.56 | $22.16 | 6,000 | — | — |
| 1997-07-29 | $17.50 | $22.08 | 37,700 | — | — |
| 1997-07-28 | $17.06 | $21.53 | 8,900 | — | — |
| 1997-07-25 | $17.06 | $21.53 | 6,000 | — | — |
| 1997-07-24 | $17.06 | $21.53 | 10,400 | — | — |
| 1997-07-23 | $17.00 | $21.45 | 57,400 | — | — |
| 1997-07-22 | $16.69 | $21.06 | 22,300 | — | — |
| 1997-07-21 | $16.75 | $21.14 | 61,900 | — | — |
| 1997-07-18 | $16.38 | $20.66 | 80,100 | — | — |
| 1997-07-17 | $16.63 | $20.98 | 126,200 | — | — |
| 1997-07-16 | $16.00 | $20.19 | 116,800 | — | — |
| 1997-07-15 | $15.63 | $19.72 | 56,000 | — | — |
| 1997-07-14 | $15.19 | $19.16 | 37,200 | — | — |
| 1997-07-11 | $15.13 | $19.09 | 110,400 | — | — |
| 1997-07-10 | $14.94 | $18.85 | 21,600 | — | — |
| 1997-07-09 | $14.19 | $17.90 | 5,400 | — | — |
| 1997-07-08 | $14.13 | $17.82 | 5,500 | — | — |
| 1997-07-07 | $14.13 | $17.82 | 55,300 | — | — |
| 1997-07-03 | $14.00 | $17.67 | 0 | — | — |
| 1997-07-02 | $14.00 | $17.67 | 12,000 | — | — |
| 1997-07-01 | $13.94 | $17.59 | 9,100 | — | — |
| 1997-06-30 | $13.75 | $17.35 | 18,600 | — | — |
| 1997-06-27 | $13.75 | $17.35 | 3,600 | — | — |
| 1997-06-26 | $13.75 | $17.35 | 12,300 | — | — |
| 1997-06-25 | $13.75 | $17.35 | 29,500 | — | — |
| 1997-06-24 | $13.63 | $17.19 | 21,200 | — | — |
| 1997-06-23 | $13.75 | $17.35 | 53,800 | — | — |
| 1997-06-20 | $13.75 | $17.35 | 22,200 | — | — |
| 1997-06-19 | $14.13 | $17.82 | 24,200 | — | — |
| 1997-06-18 | $14.25 | $17.98 | 28,200 | — | — |
| 1997-06-17 | $14.00 | $17.67 | 21,100 | — | — |
| 1997-06-16 | $14.13 | $17.82 | 10,500 | — | — |
| 1997-06-13 | $14.13 | $17.82 | 13,000 | — | — |
| 1997-06-12 | $14.13 | $17.82 | 10,700 | — | — |
| 1997-06-11 | $14.13 | $17.82 | 32,000 | — | — |
| 1997-06-10 | $14.13 | $17.82 | 4,900 | — | — |
| 1997-06-09 | $14.25 | $17.98 | 7,500 | — | — |
| 1997-06-06 | $14.38 | $18.14 | 5,000 | — | — |
| 1997-06-05 | $14.25 | $17.98 | 9,100 | — | — |
| 1997-06-04 | $14.38 | $18.14 | 25,400 | — | — |
| 1997-06-03 | $14.38 | $18.14 | 39,100 | — | — |
| 1997-06-02 | $14.25 | $17.98 | 56,600 | — | — |
| 1997-05-30 | $13.75 | $17.35 | 63,900 | — | — |
| 1997-05-29 | $13.75 | $17.35 | 13,300 | — | — |
| 1997-05-28 | $13.75 | $17.35 | 21,700 | — | — |
| 1997-05-27 | $13.75 | $17.35 | 63,200 | — | — |
| 1997-05-23 | $13.38 | $16.88 | 11,900 | — | — |
| 1997-05-22 | $13.50 | $17.04 | 5,400 | — | — |
| 1997-05-21 | $13.50 | $17.04 | 11,300 | — | — |
| 1997-05-20 | $13.25 | $16.72 | 44,000 | — | — |
| 1997-05-19 | $13.13 | $16.56 | 58,100 | — | — |
| 1997-05-16 | $13.50 | $17.04 | 38,900 | — | — |
| 1997-05-15 | $13.63 | $17.19 | 9,000 | — | — |
| 1997-05-14 | $13.88 | $17.51 | 11,200 | — | — |
| 1997-05-13 | $14.25 | $17.98 | 13,700 | — | — |
| 1997-05-12 | $14.38 | $18.04 | 15,200 | — | — |
| 1997-05-09 | $14.13 | $17.72 | 7,000 | — | — |
| 1997-05-08 | $14.13 | $17.72 | 20,900 | — | — |
| 1997-05-07 | $14.00 | $17.57 | 10,000 | — | — |
| 1997-05-06 | $14.25 | $17.88 | 13,200 | — | — |
| 1997-05-05 | $14.13 | $17.72 | 60,300 | — | — |
| 1997-05-02 | $14.13 | $17.72 | 30,600 | — | — |
| 1997-05-01 | $13.38 | $16.78 | 23,200 | — | — |
| 1997-04-30 | $13.75 | $17.25 | 45,100 | — | — |
| 1997-04-29 | $13.75 | $17.25 | 9,700 | — | — |
| 1997-04-28 | $13.63 | $17.10 | 6,300 | — | — |
| 1997-04-25 | $13.75 | $17.25 | 9,200 | — | — |
| 1997-04-24 | $13.75 | $17.25 | 10,600 | — | — |
| 1997-04-23 | $13.63 | $17.10 | 32,100 | — | — |
| 1997-04-22 | $13.63 | $17.10 | 9,200 | — | — |
| 1997-04-21 | $13.75 | $17.25 | 3,800 | — | — |
| 1997-04-18 | $13.88 | $17.41 | 4,900 | — | — |
| 1997-04-17 | $13.88 | $17.41 | 18,000 | — | — |
| 1997-04-16 | $13.88 | $17.41 | 4,000 | — | — |
| 1997-04-15 | $13.75 | $17.25 | 13,000 | — | — |
| 1997-04-14 | $13.63 | $17.10 | 12,900 | — | — |
| 1997-04-11 | $13.38 | $16.78 | 2,100 | — | — |
| 1997-04-10 | $13.38 | $16.78 | 1,800 | — | — |
| 1997-04-09 | $13.38 | $16.78 | 43,100 | — | — |
| 1997-04-08 | $13.38 | $16.78 | 5,400 | — | — |
| 1997-04-07 | $13.25 | $16.63 | 1,600 | — | — |
| 1997-04-04 | $13.25 | $16.63 | 6,400 | — | — |
| 1997-04-03 | $13.38 | $16.78 | 7,800 | — | — |
| 1997-04-02 | $13.25 | $16.63 | 10,500 | — | — |
| 1997-04-01 | $13.25 | $16.63 | 30,300 | — | — |
| 1997-03-31 | $13.13 | $16.47 | 30,800 | — | — |
| 1997-03-27 | $13.50 | $16.94 | 41,600 | — | — |
| 1997-03-26 | $13.63 | $17.10 | 1,500 | — | — |
| 1997-03-25 | $13.63 | $17.10 | 6,900 | — | — |
| 1997-03-24 | $13.75 | $17.25 | 12,200 | — | — |
| 1997-03-21 | $13.75 | $17.25 | 13,300 | — | — |
| 1997-03-20 | $13.50 | $16.94 | 10,500 | — | — |
| 1997-03-19 | $13.88 | $17.41 | 6,300 | — | — |
| 1997-03-18 | $13.88 | $17.41 | 5,800 | — | — |
| 1997-03-17 | $13.88 | $17.41 | 10,500 | — | — |
| 1997-03-14 | $13.88 | $17.41 | 135,300 | — | — |
| 1997-03-13 | $13.75 | $17.25 | 4,300 | — | — |
| 1997-03-12 | $13.88 | $17.41 | 6,300 | — | — |
| 1997-03-11 | $14.00 | $17.57 | 11,900 | — | — |
| 1997-03-10 | $13.88 | $17.41 | 11,800 | — | — |
| 1997-03-07 | $13.75 | $17.25 | 19,000 | — | — |
| 1997-03-06 | $13.63 | $17.10 | 12,600 | — | — |
| 1997-03-05 | $13.88 | $17.41 | 3,600 | — | — |
| 1997-03-04 | $13.88 | $17.41 | 5,500 | — | — |
| 1997-03-03 | $13.75 | $17.25 | 9,700 | — | — |
| 1997-02-28 | $13.88 | $17.41 | 5,900 | — | — |
| 1997-02-27 | $13.75 | $17.25 | 7,700 | — | — |
| 1997-02-26 | $13.63 | $17.10 | 20,500 | — | — |
| 1997-02-25 | $14.00 | $17.57 | 115,200 | — | — |
| 1997-02-24 | $14.00 | $17.57 | 16,300 | — | — |
| 1997-02-21 | $14.00 | $17.57 | 10,800 | — | — |
| 1997-02-20 | $13.88 | $17.41 | 56,200 | — | — |
| 1997-02-19 | $13.88 | $17.41 | 72,600 | — | — |
| 1997-02-18 | $14.00 | $17.57 | 25,500 | — | — |
| 1997-02-14 | $13.88 | $17.41 | 10,900 | — | — |
| 1997-02-13 | $14.00 | $17.57 | 13,800 | — | — |
| 1997-02-12 | $14.00 | $17.57 | 46,100 | — | — |
| 1997-02-11 | $14.13 | $17.62 | 8,200 | — | — |
| 1997-02-10 | $14.00 | $17.47 | 78,000 | — | — |
| 1997-02-07 | $14.13 | $17.62 | 26,500 | — | — |
| 1997-02-06 | $14.25 | $17.78 | 8,400 | — | — |
| 1997-02-05 | $14.25 | $17.78 | 29,000 | — | — |
| 1997-02-04 | $14.25 | $17.78 | 12,800 | — | — |
| 1997-02-03 | $14.25 | $17.78 | 87,300 | — | — |
| 1997-01-31 | $14.00 | $17.47 | 11,100 | — | — |
| 1997-01-30 | $14.00 | $17.47 | 3,700 | — | — |
| 1997-01-29 | $13.88 | $17.31 | 4,900 | — | — |
| 1997-01-28 | $14.00 | $17.47 | 6,300 | — | — |
| 1997-01-27 | $13.75 | $17.16 | 77,400 | — | — |
| 1997-01-24 | $14.00 | $17.47 | 4,100 | — | — |
| 1997-01-23 | $13.88 | $17.31 | 21,900 | — | — |
| 1997-01-22 | $13.75 | $17.16 | 70,200 | — | — |
| 1997-01-21 | $14.13 | $17.62 | 21,900 | — | — |
| 1997-01-20 | $14.50 | $18.09 | 7,500 | — | — |
| 1997-01-17 | $14.50 | $18.09 | 11,100 | — | — |
| 1997-01-16 | $14.38 | $17.94 | 9,700 | — | — |
| 1997-01-15 | $14.50 | $18.09 | 7,600 | — | — |
| 1997-01-14 | $14.50 | $18.09 | 12,500 | — | — |
| 1997-01-13 | $14.63 | $18.25 | 16,600 | — | — |
| 1997-01-10 | $14.38 | $17.94 | 63,700 | — | — |
| 1997-01-09 | $14.38 | $17.94 | 21,300 | — | — |
| 1997-01-08 | $14.38 | $17.94 | 78,200 | — | — |
| 1997-01-07 | $14.00 | $17.47 | 19,800 | — | — |
| 1997-01-06 | $14.63 | $18.25 | 16,100 | — | — |
| 1997-01-03 | $14.25 | $17.78 | 5,900 | — | — |
| 1997-01-02 | $14.00 | $17.47 | 17,700 | — | — |