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
- 1973-02-21 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 | $18.69 | $36.08 | 16,600 | — | — |
| 1997-12-30 | $18.56 | $35.84 | 35,100 | — | — |
| 1997-12-29 | $18.50 | $35.72 | 22,700 | — | — |
| 1997-12-26 | $18.31 | $35.36 | 13,400 | — | — |
| 1997-12-24 | $18.44 | $35.60 | 9,900 | — | — |
| 1997-12-23 | $18.50 | $35.72 | 78,400 | — | — |
| 1997-12-22 | $18.06 | $34.88 | 68,400 | — | — |
| 1997-12-19 | $17.63 | $34.03 | 94,100 | — | — |
| 1997-12-18 | $17.50 | $33.79 | 44,400 | — | — |
| 1997-12-17 | $17.94 | $34.64 | 99,400 | — | — |
| 1997-12-16 | $18.00 | $34.76 | 56,900 | — | — |
| 1997-12-15 | $18.13 | $35.00 | 23,000 | — | — |
| 1997-12-12 | $18.25 | $35.24 | 42,300 | — | — |
| 1997-12-11 | $17.81 | $34.39 | 66,000 | — | — |
| 1997-12-10 | $18.13 | $35.00 | 41,400 | — | — |
| 1997-12-09 | $18.19 | $35.12 | 48,500 | — | — |
| 1997-12-08 | $18.19 | $35.12 | 19,900 | — | — |
| 1997-12-05 | $18.13 | $35.00 | 43,200 | — | — |
| 1997-12-04 | $18.25 | $35.24 | 42,100 | — | — |
| 1997-12-03 | $18.25 | $35.24 | 56,900 | — | — |
| 1997-12-02 | $18.13 | $35.00 | 29,400 | — | — |
| 1997-12-01 | $18.63 | $35.96 | 21,300 | — | — |
| 1997-11-28 | $18.63 | $35.96 | 17,700 | — | — |
| 1997-11-26 | $18.50 | $35.72 | 19,800 | — | — |
| 1997-11-25 | $18.13 | $35.00 | 43,900 | — | — |
| 1997-11-24 | $18.19 | $35.12 | 30,000 | — | — |
| 1997-11-21 | $18.31 | $35.36 | 23,800 | — | — |
| 1997-11-20 | $18.13 | $35.00 | 591,800 | — | — |
| 1997-11-19 | $18.06 | $34.88 | 32,800 | — | — |
| 1997-11-18 | $18.06 | $34.88 | 39,600 | — | — |
| 1997-11-17 | $18.19 | $35.12 | 30,000 | — | — |
| 1997-11-14 | $18.31 | $35.36 | 55,700 | — | — |
| 1997-11-13 | $18.38 | $35.48 | 135,000 | — | — |
| 1997-11-12 | $18.13 | $34.60 | 188,900 | — | — |
| 1997-11-11 | $18.19 | $34.72 | 16,200 | — | — |
| 1997-11-10 | $18.38 | $35.08 | 30,900 | — | — |
| 1997-11-07 | $18.25 | $34.84 | 59,800 | — | — |
| 1997-11-06 | $18.31 | $34.96 | 22,800 | — | — |
| 1997-11-05 | $18.63 | $35.56 | 25,400 | — | — |
| 1997-11-04 | $18.69 | $35.68 | 36,700 | — | — |
| 1997-11-03 | $18.88 | $36.03 | 32,200 | — | — |
| 1997-10-31 | $18.81 | $35.91 | 34,100 | — | — |
| 1997-10-30 | $18.75 | $35.80 | 38,900 | — | — |
| 1997-10-29 | $19.06 | $36.39 | 41,400 | — | — |
| 1997-10-28 | $19.06 | $36.39 | 42,100 | — | — |
| 1997-10-27 | $18.75 | $35.80 | 49,400 | — | — |
| 1997-10-24 | $19.56 | $37.35 | 32,000 | — | — |
| 1997-10-23 | $19.13 | $36.51 | 22,600 | — | — |
| 1997-10-22 | $19.69 | $37.58 | 34,700 | — | — |
| 1997-10-21 | $19.63 | $37.47 | 27,300 | — | — |
| 1997-10-20 | $19.50 | $37.23 | 21,200 | — | — |
| 1997-10-17 | $19.06 | $36.39 | 40,800 | — | — |
| 1997-10-16 | $19.25 | $36.75 | 18,000 | — | — |
| 1997-10-15 | $19.44 | $37.11 | 23,300 | — | — |
| 1997-10-14 | $19.56 | $37.35 | 14,600 | — | — |
| 1997-10-13 | $19.44 | $37.11 | 37,300 | — | — |
| 1997-10-10 | $19.63 | $37.47 | 30,200 | — | — |
| 1997-10-09 | $19.50 | $37.23 | 14,900 | — | — |
| 1997-10-08 | $19.69 | $37.58 | 28,400 | — | — |
| 1997-10-07 | $19.75 | $37.70 | 29,100 | — | — |
| 1997-10-06 | $19.69 | $37.58 | 16,500 | — | — |
| 1997-10-03 | $19.88 | $37.94 | 23,800 | — | — |
| 1997-10-02 | $19.81 | $37.82 | 34,900 | — | — |
| 1997-10-01 | $19.63 | $37.47 | 14,100 | — | — |
| 1997-09-30 | $19.63 | $37.47 | 50,100 | — | — |
| 1997-09-29 | $19.75 | $37.70 | 16,900 | — | — |
| 1997-09-26 | $19.13 | $36.51 | 34,500 | — | — |
| 1997-09-25 | $19.44 | $37.11 | 18,600 | — | — |
| 1997-09-24 | $19.75 | $37.70 | 37,300 | — | — |
| 1997-09-23 | $19.19 | $36.63 | 29,400 | — | — |
| 1997-09-22 | $19.25 | $36.75 | 35,300 | — | — |
| 1997-09-19 | $18.94 | $36.15 | 42,700 | — | — |
| 1997-09-18 | $19.13 | $36.51 | 19,200 | — | — |
| 1997-09-17 | $19.19 | $36.63 | 38,500 | — | — |
| 1997-09-16 | $19.69 | $37.58 | 34,000 | — | — |
| 1997-09-15 | $19.44 | $37.11 | 16,700 | — | — |
| 1997-09-12 | $19.63 | $37.47 | 33,400 | — | — |
| 1997-09-11 | $19.25 | $36.75 | 24,300 | — | — |
| 1997-09-10 | $19.31 | $36.87 | 29,100 | — | — |
| 1997-09-09 | $19.56 | $37.35 | 36,000 | — | — |
| 1997-09-08 | $19.38 | $36.99 | 24,900 | — | — |
| 1997-09-05 | $19.06 | $36.39 | 53,000 | — | — |
| 1997-09-04 | $19.44 | $37.11 | 23,500 | — | — |
| 1997-09-03 | $19.56 | $37.35 | 44,400 | — | — |
| 1997-09-02 | $19.81 | $37.82 | 61,000 | — | — |
| 1997-08-29 | $19.81 | $37.82 | 71,200 | — | — |
| 1997-08-28 | $19.88 | $37.94 | 346,000 | — | — |
| 1997-08-27 | $18.88 | $36.03 | 18,500 | — | — |
| 1997-08-26 | $18.75 | $35.80 | 64,400 | — | — |
| 1997-08-25 | $18.75 | $35.80 | 11,800 | — | — |
| 1997-08-22 | $18.69 | $35.68 | 21,000 | — | — |
| 1997-08-21 | $18.69 | $35.68 | 21,100 | — | — |
| 1997-08-20 | $18.81 | $35.91 | 29,200 | — | — |
| 1997-08-19 | $18.75 | $35.80 | 19,300 | — | — |
| 1997-08-18 | $18.56 | $35.44 | 72,000 | — | — |
| 1997-08-15 | $18.63 | $35.56 | 15,900 | — | — |
| 1997-08-14 | $18.88 | $36.03 | 16,900 | — | — |
| 1997-08-13 | $18.63 | $35.56 | 211,900 | — | — |
| 1997-08-12 | $18.88 | $35.64 | 136,900 | — | — |
| 1997-08-11 | $18.69 | $35.29 | 15,100 | — | — |
| 1997-08-08 | $18.69 | $35.29 | 48,200 | — | — |
| 1997-08-07 | $19.00 | $35.88 | 81,500 | — | — |
| 1997-08-06 | $18.63 | $35.17 | 27,300 | — | — |
| 1997-08-05 | $18.44 | $34.82 | 29,300 | — | — |
| 1997-08-04 | $18.31 | $34.58 | 32,700 | — | — |
| 1997-08-01 | $18.19 | $34.34 | 28,000 | — | — |
| 1997-07-31 | $18.56 | $35.05 | 25,800 | — | — |
| 1997-07-30 | $18.56 | $35.05 | 22,900 | — | — |
| 1997-07-29 | $18.38 | $34.70 | 30,100 | — | — |
| 1997-07-28 | $18.31 | $34.58 | 44,000 | — | — |
| 1997-07-25 | $18.44 | $34.82 | 30,000 | — | — |
| 1997-07-24 | $18.19 | $34.34 | 71,200 | — | — |
| 1997-07-23 | $18.19 | $34.34 | 36,300 | — | — |
| 1997-07-22 | $18.56 | $35.05 | 27,900 | — | — |
| 1997-07-21 | $18.75 | $35.41 | 29,100 | — | — |
| 1997-07-18 | $18.75 | $35.41 | 52,100 | — | — |
| 1997-07-17 | $18.88 | $35.64 | 461,900 | — | — |
| 1997-07-16 | $19.19 | $36.23 | 25,200 | — | — |
| 1997-07-15 | $19.13 | $36.11 | 72,400 | — | — |
| 1997-07-14 | $19.13 | $36.11 | 20,200 | — | — |
| 1997-07-11 | $19.31 | $36.47 | 19,500 | — | — |
| 1997-07-10 | $19.50 | $36.82 | 25,400 | — | — |
| 1997-07-09 | $19.19 | $36.23 | 52,500 | — | — |
| 1997-07-08 | $19.25 | $36.35 | 95,100 | — | — |
| 1997-07-07 | $19.38 | $36.59 | 20,600 | — | — |
| 1997-07-03 | $19.75 | $37.29 | 25,300 | — | — |
| 1997-07-02 | $19.69 | $37.18 | 19,500 | — | — |
| 1997-07-01 | $19.69 | $37.18 | 35,500 | — | — |
| 1997-06-30 | $19.88 | $37.53 | 82,500 | — | — |
| 1997-06-27 | $19.38 | $36.59 | 55,900 | — | — |
| 1997-06-26 | $19.13 | $36.11 | 30,200 | — | — |
| 1997-06-25 | $19.25 | $36.35 | 42,200 | — | — |
| 1997-06-24 | $19.13 | $36.11 | 67,600 | — | — |
| 1997-06-23 | $19.00 | $35.88 | 21,700 | — | — |
| 1997-06-20 | $18.75 | $35.41 | 107,800 | — | — |
| 1997-06-19 | $19.50 | $36.82 | 26,700 | — | — |
| 1997-06-18 | $19.13 | $36.11 | 42,800 | — | — |
| 1997-06-17 | $19.13 | $36.11 | 32,900 | — | — |
| 1997-06-16 | $19.00 | $35.88 | 41,700 | — | — |
| 1997-06-13 | $19.13 | $36.11 | 42,800 | — | — |
| 1997-06-12 | $19.00 | $35.88 | 36,600 | — | — |
| 1997-06-11 | $18.75 | $35.41 | 98,300 | — | — |
| 1997-06-10 | $18.25 | $34.46 | 35,200 | — | — |
| 1997-06-09 | $18.38 | $34.70 | 77,400 | — | — |
| 1997-06-06 | $18.50 | $34.93 | 51,100 | — | — |
| 1997-06-05 | $18.38 | $34.70 | 94,300 | — | — |
| 1997-06-04 | $17.88 | $33.75 | 48,100 | — | — |
| 1997-06-03 | $17.75 | $33.52 | 53,600 | — | — |
| 1997-06-02 | $17.50 | $33.05 | 68,600 | — | — |
| 1997-05-30 | $17.13 | $32.34 | 25,500 | — | — |
| 1997-05-29 | $17.25 | $32.57 | 30,500 | — | — |
| 1997-05-28 | $17.13 | $32.34 | 46,300 | — | — |
| 1997-05-27 | $17.38 | $32.81 | 52,700 | — | — |
| 1997-05-23 | $17.25 | $32.57 | 34,100 | — | — |
| 1997-05-22 | $17.13 | $32.34 | 249,400 | — | — |
| 1997-05-21 | $16.88 | $31.87 | 52,600 | — | — |
| 1997-05-20 | $16.88 | $31.87 | 33,200 | — | — |
| 1997-05-19 | $16.88 | $31.87 | 19,400 | — | — |
| 1997-05-16 | $16.75 | $31.63 | 23,600 | — | — |
| 1997-05-15 | $17.00 | $32.10 | 22,900 | — | — |
| 1997-05-14 | $16.75 | $31.63 | 32,000 | — | — |
| 1997-05-13 | $16.63 | $31.39 | 31,100 | — | — |
| 1997-05-12 | $16.88 | $31.48 | 819,200 | — | — |
| 1997-05-09 | $17.00 | $31.71 | 22,300 | — | — |
| 1997-05-08 | $17.00 | $31.71 | 31,400 | — | — |
| 1997-05-07 | $16.88 | $31.48 | 15,600 | — | — |
| 1997-05-06 | $17.00 | $31.71 | 46,600 | — | — |
| 1997-05-05 | $16.88 | $31.48 | 60,900 | — | — |
| 1997-05-02 | $17.00 | $31.71 | 30,500 | — | — |
| 1997-05-01 | $17.00 | $31.71 | 44,800 | — | — |
| 1997-04-30 | $16.63 | $31.01 | 34,200 | — | — |
| 1997-04-29 | $16.88 | $31.48 | 32,400 | — | — |
| 1997-04-28 | $16.25 | $30.31 | 21,900 | — | — |
| 1997-04-25 | $16.25 | $30.31 | 27,500 | — | — |
| 1997-04-24 | $16.75 | $31.25 | 20,700 | — | — |
| 1997-04-23 | $16.50 | $30.78 | 29,300 | — | — |
| 1997-04-22 | $16.63 | $31.01 | 29,600 | — | — |
| 1997-04-21 | $16.88 | $31.48 | 17,900 | — | — |
| 1997-04-18 | $16.88 | $31.48 | 16,700 | — | — |
| 1997-04-17 | $16.88 | $31.48 | 26,000 | — | — |
| 1997-04-16 | $17.13 | $31.94 | 10,700 | — | — |
| 1997-04-15 | $16.88 | $31.48 | 21,500 | — | — |
| 1997-04-14 | $16.88 | $31.48 | 29,100 | — | — |
| 1997-04-11 | $17.13 | $31.94 | 20,300 | — | — |
| 1997-04-10 | $17.38 | $32.41 | 29,300 | — | — |
| 1997-04-09 | $17.63 | $32.88 | 15,700 | — | — |
| 1997-04-08 | $17.63 | $32.88 | 11,700 | — | — |
| 1997-04-07 | $17.75 | $33.11 | 10,600 | — | — |
| 1997-04-04 | $17.38 | $32.41 | 39,100 | — | — |
| 1997-04-03 | $17.38 | $32.41 | 16,200 | — | — |
| 1997-04-02 | $17.25 | $32.18 | 8,500 | — | — |
| 1997-04-01 | $17.50 | $32.64 | 34,600 | — | — |
| 1997-03-31 | $17.38 | $32.41 | 47,500 | — | — |
| 1997-03-27 | $17.88 | $33.34 | 43,500 | — | — |
| 1997-03-26 | $18.38 | $34.28 | 23,000 | — | — |
| 1997-03-25 | $18.75 | $34.98 | 38,800 | — | — |
| 1997-03-24 | $18.50 | $34.51 | 18,700 | — | — |
| 1997-03-21 | $18.63 | $34.74 | 29,000 | — | — |
| 1997-03-20 | $18.50 | $34.51 | 18,400 | — | — |
| 1997-03-19 | $18.63 | $34.74 | 23,100 | — | — |
| 1997-03-18 | $18.63 | $34.74 | 19,500 | — | — |
| 1997-03-17 | $18.50 | $34.51 | 73,000 | — | — |
| 1997-03-14 | $18.75 | $34.98 | 14,200 | — | — |
| 1997-03-13 | $18.75 | $34.98 | 45,100 | — | — |
| 1997-03-12 | $18.88 | $35.21 | 18,300 | — | — |
| 1997-03-11 | $18.88 | $35.21 | 23,400 | — | — |
| 1997-03-10 | $18.88 | $35.21 | 42,400 | — | — |
| 1997-03-07 | $18.75 | $34.98 | 30,800 | — | — |
| 1997-03-06 | $18.63 | $34.74 | 21,000 | — | — |
| 1997-03-05 | $18.63 | $34.74 | 38,700 | — | — |
| 1997-03-04 | $18.75 | $34.98 | 27,800 | — | — |
| 1997-03-03 | $18.50 | $34.51 | 55,000 | — | — |
| 1997-02-28 | $18.50 | $34.51 | 14,300 | — | — |
| 1997-02-27 | $18.63 | $34.74 | 24,600 | — | — |
| 1997-02-26 | $18.50 | $34.51 | 33,000 | — | — |
| 1997-02-25 | $18.88 | $35.21 | 19,300 | — | — |
| 1997-02-24 | $19.00 | $35.44 | 43,100 | — | — |
| 1997-02-21 | $19.00 | $35.44 | 39,800 | — | — |
| 1997-02-20 | $19.13 | $35.68 | 47,100 | — | — |
| 1997-02-19 | $19.50 | $36.38 | 98,200 | — | — |
| 1997-02-18 | $19.00 | $35.44 | 76,300 | — | — |
| 1997-02-14 | $19.00 | $35.44 | 26,500 | — | — |
| 1997-02-13 | $19.00 | $35.44 | 94,400 | — | — |
| 1997-02-12 | $18.50 | $34.51 | 90,400 | — | — |
| 1997-02-11 | $19.63 | $36.23 | 640,900 | — | — |
| 1997-02-10 | $19.38 | $35.76 | 45,800 | — | — |
| 1997-02-07 | $19.63 | $36.23 | 41,700 | — | — |
| 1997-02-06 | $19.88 | $36.69 | 51,500 | — | — |
| 1997-02-05 | $20.13 | $37.15 | 44,200 | — | — |
| 1997-02-04 | $20.13 | $37.15 | 134,100 | — | — |
| 1997-02-03 | $20.00 | $36.92 | 34,200 | — | — |
| 1997-01-31 | $19.75 | $36.46 | 28,900 | — | — |
| 1997-01-30 | $19.25 | $35.53 | 77,300 | — | — |
| 1997-01-29 | $19.25 | $35.53 | 58,600 | — | — |
| 1997-01-28 | $19.50 | $36.00 | 35,900 | — | — |
| 1997-01-27 | $19.63 | $36.23 | 22,200 | — | — |
| 1997-01-24 | $19.38 | $35.76 | 77,000 | — | — |
| 1997-01-23 | $19.75 | $36.46 | 52,700 | — | — |
| 1997-01-22 | $19.88 | $36.69 | 42,100 | — | — |
| 1997-01-21 | $19.75 | $36.46 | 74,000 | — | — |
| 1997-01-20 | $19.88 | $36.69 | 83,100 | — | — |
| 1997-01-17 | $19.50 | $36.00 | 62,700 | — | — |
| 1997-01-16 | $19.25 | $35.53 | 129,500 | — | — |
| 1997-01-15 | $19.13 | $35.30 | 32,100 | — | — |
| 1997-01-14 | $19.00 | $35.07 | 24,800 | — | — |
| 1997-01-13 | $19.13 | $35.30 | 61,200 | — | — |
| 1997-01-10 | $19.00 | $35.07 | 54,400 | — | — |
| 1997-01-09 | $19.00 | $35.07 | 31,700 | — | — |
| 1997-01-08 | $19.25 | $35.53 | 36,100 | — | — |
| 1997-01-07 | $19.13 | $35.30 | 45,600 | — | — |
| 1997-01-06 | $19.25 | $35.53 | 33,600 | — | — |
| 1997-01-03 | $19.25 | $35.53 | 19,300 | — | — |
| 1997-01-02 | $19.00 | $35.07 | 60,800 | — | — |