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 | $21.13 | $28.60 | 55,800 | — | — |
| 1997-12-30 | $21.13 | $28.60 | 46,600 | — | — |
| 1997-12-29 | $21.22 | $28.72 | 55,200 | — | — |
| 1997-12-26 | $20.88 | $28.26 | 39,000 | — | — |
| 1997-12-24 | $20.78 | $28.13 | 19,200 | — | — |
| 1997-12-23 | $20.78 | $28.13 | 143,200 | — | — |
| 1997-12-22 | $21.28 | $28.81 | 69,600 | — | — |
| 1997-12-19 | $20.66 | $27.96 | 142,200 | — | — |
| 1997-12-18 | $20.72 | $28.05 | 291,800 | — | — |
| 1997-12-17 | $21.16 | $28.64 | 114,800 | — | — |
| 1997-12-16 | $21.25 | $28.77 | 56,400 | — | — |
| 1997-12-15 | $20.97 | $28.39 | 39,800 | — | — |
| 1997-12-12 | $20.69 | $28.00 | 109,400 | — | — |
| 1997-12-11 | $20.63 | $27.92 | 69,600 | — | — |
| 1997-12-10 | $20.75 | $28.09 | 127,800 | — | — |
| 1997-12-09 | $20.72 | $28.05 | 231,000 | — | — |
| 1997-12-08 | $21.28 | $28.81 | 40,400 | — | — |
| 1997-12-05 | $21.09 | $28.55 | 94,000 | — | — |
| 1997-12-04 | $21.06 | $28.51 | 83,200 | — | — |
| 1997-12-03 | $21.13 | $28.60 | 115,800 | — | — |
| 1997-12-02 | $20.72 | $28.05 | 40,400 | — | — |
| 1997-12-01 | $20.94 | $28.34 | 164,800 | — | — |
| 1997-11-28 | $20.75 | $28.09 | 71,800 | — | — |
| 1997-11-26 | $20.72 | $28.05 | 143,600 | — | — |
| 1997-11-25 | $20.38 | $27.58 | 40,000 | — | — |
| 1997-11-24 | $20.06 | $27.16 | 182,800 | — | — |
| 1997-11-21 | $20.50 | $27.75 | 55,000 | — | — |
| 1997-11-20 | $20.34 | $27.54 | 132,000 | — | — |
| 1997-11-19 | $20.72 | $28.05 | 80,000 | — | — |
| 1997-11-18 | $20.28 | $27.45 | 115,200 | — | — |
| 1997-11-17 | $20.59 | $27.88 | 233,000 | — | — |
| 1997-11-14 | $19.97 | $27.03 | 185,800 | — | — |
| 1997-11-13 | $19.53 | $26.44 | 41,400 | — | — |
| 1997-11-12 | $19.75 | $26.74 | 87,000 | — | — |
| 1997-11-11 | $19.78 | $26.78 | 21,800 | — | — |
| 1997-11-10 | $19.81 | $26.82 | 30,800 | — | — |
| 1997-11-07 | $19.75 | $26.74 | 138,200 | — | — |
| 1997-11-06 | $19.78 | $26.78 | 53,000 | — | — |
| 1997-11-05 | $19.78 | $26.78 | 122,600 | — | — |
| 1997-11-04 | $19.84 | $26.86 | 63,600 | — | — |
| 1997-11-03 | $20.19 | $27.33 | 85,000 | — | — |
| 1997-10-31 | $19.72 | $26.69 | 146,600 | — | — |
| 1997-10-30 | $19.28 | $26.10 | 357,400 | — | — |
| 1997-10-29 | $19.72 | $26.51 | 54,200 | — | — |
| 1997-10-28 | $19.66 | $26.43 | 326,600 | — | — |
| 1997-10-27 | $19.59 | $26.35 | 107,800 | — | — |
| 1997-10-24 | $20.28 | $27.27 | 75,200 | — | — |
| 1997-10-23 | $19.94 | $26.81 | 49,600 | — | — |
| 1997-10-22 | $20.38 | $27.40 | 26,800 | — | — |
| 1997-10-21 | $20.44 | $27.48 | 60,200 | — | — |
| 1997-10-20 | $20.59 | $27.69 | 68,200 | — | — |
| 1997-10-17 | $20.31 | $27.31 | 94,000 | — | — |
| 1997-10-16 | $20.72 | $27.86 | 98,800 | — | — |
| 1997-10-15 | $20.63 | $27.73 | 39,000 | — | — |
| 1997-10-14 | $20.66 | $27.77 | 149,600 | — | — |
| 1997-10-13 | $20.50 | $27.56 | 14,000 | — | — |
| 1997-10-10 | $20.56 | $27.65 | 62,400 | — | — |
| 1997-10-09 | $20.25 | $27.23 | 93,600 | — | — |
| 1997-10-08 | $20.38 | $27.40 | 86,600 | — | — |
| 1997-10-07 | $20.53 | $27.61 | 81,600 | — | — |
| 1997-10-06 | $20.59 | $27.69 | 126,400 | — | — |
| 1997-10-03 | $20.53 | $27.61 | 78,000 | — | — |
| 1997-10-02 | $20.63 | $27.73 | 206,400 | — | — |
| 1997-10-01 | $20.38 | $27.40 | 96,600 | — | — |
| 1997-09-30 | $20.13 | $27.06 | 266,200 | — | — |
| 1997-09-29 | $20.41 | $27.44 | 111,600 | — | — |
| 1997-09-26 | $20.50 | $27.56 | 154,600 | — | — |
| 1997-09-25 | $20.41 | $27.44 | 121,000 | — | — |
| 1997-09-24 | $20.13 | $27.06 | 126,000 | — | — |
| 1997-09-23 | $20.16 | $27.10 | 71,800 | — | — |
| 1997-09-22 | $20.09 | $27.02 | 86,400 | — | — |
| 1997-09-19 | $20.28 | $27.27 | 81,600 | — | — |
| 1997-09-18 | $20.34 | $27.35 | 67,000 | — | — |
| 1997-09-17 | $20.22 | $27.19 | 74,600 | — | — |
| 1997-09-16 | $20.31 | $27.31 | 157,800 | — | — |
| 1997-09-15 | $20.09 | $27.02 | 48,600 | — | — |
| 1997-09-12 | $20.16 | $27.10 | 123,600 | — | — |
| 1997-09-11 | $19.97 | $26.85 | 136,200 | — | — |
| 1997-09-10 | $19.88 | $26.72 | 170,400 | — | — |
| 1997-09-09 | $19.88 | $26.72 | 86,000 | — | — |
| 1997-09-08 | $19.63 | $26.39 | 53,200 | — | — |
| 1997-09-05 | $19.81 | $26.64 | 152,000 | — | — |
| 1997-09-04 | $19.59 | $26.35 | 108,200 | — | — |
| 1997-09-03 | $19.47 | $26.18 | 119,800 | — | — |
| 1997-09-02 | $19.66 | $26.43 | 264,600 | — | — |
| 1997-08-29 | $19.41 | $26.09 | 120,600 | — | — |
| 1997-08-28 | $19.25 | $25.88 | 243,200 | — | — |
| 1997-08-27 | $19.22 | $25.84 | 222,400 | — | — |
| 1997-08-26 | $19.06 | $25.63 | 194,200 | — | — |
| 1997-08-25 | $18.78 | $25.25 | 209,600 | — | — |
| 1997-08-22 | $18.97 | $25.51 | 160,600 | — | — |
| 1997-08-21 | $18.97 | $25.51 | 134,400 | — | — |
| 1997-08-20 | $19.34 | $26.01 | 34,400 | — | — |
| 1997-08-19 | $19.09 | $25.67 | 55,200 | — | — |
| 1997-08-18 | $19.00 | $25.55 | 46,000 | — | — |
| 1997-08-15 | $18.53 | $24.92 | 196,600 | — | — |
| 1997-08-14 | $19.00 | $25.55 | 98,000 | — | — |
| 1997-08-13 | $19.16 | $25.76 | 106,000 | — | — |
| 1997-08-12 | $19.06 | $25.63 | 163,600 | — | — |
| 1997-08-11 | $19.25 | $25.88 | 110,200 | — | — |
| 1997-08-08 | $19.09 | $25.67 | 222,600 | — | — |
| 1997-08-07 | $19.25 | $25.88 | 151,000 | — | — |
| 1997-08-06 | $19.25 | $25.88 | 99,200 | — | — |
| 1997-08-05 | $19.22 | $25.84 | 175,000 | — | — |
| 1997-08-04 | $19.13 | $25.72 | 102,800 | — | — |
| 1997-08-01 | $19.03 | $25.59 | 81,800 | — | — |
| 1997-07-31 | $19.00 | $25.55 | 156,000 | — | — |
| 1997-07-30 | $19.09 | $25.67 | 132,200 | — | — |
| 1997-07-29 | $18.75 | $25.21 | 298,200 | — | — |
| 1997-07-28 | $18.63 | $25.04 | 246,200 | — | — |
| 1997-07-25 | $18.75 | $25.21 | 72,800 | — | — |
| 1997-07-24 | $18.75 | $25.21 | 96,000 | — | — |
| 1997-07-23 | $18.81 | $25.30 | 68,400 | — | — |
| 1997-07-22 | $18.91 | $25.25 | 95,800 | — | — |
| 1997-07-21 | $18.66 | $24.91 | 63,200 | — | — |
| 1997-07-18 | $18.97 | $25.33 | 43,800 | — | — |
| 1997-07-17 | $19.06 | $25.46 | 59,800 | — | — |
| 1997-07-16 | $19.25 | $25.71 | 161,600 | — | — |
| 1997-07-15 | $19.19 | $25.62 | 146,000 | — | — |
| 1997-07-14 | $19.41 | $25.91 | 143,000 | — | — |
| 1997-07-11 | $19.47 | $26.00 | 37,600 | — | — |
| 1997-07-10 | $19.47 | $26.00 | 75,200 | — | — |
| 1997-07-09 | $19.25 | $25.71 | 96,000 | — | — |
| 1997-07-08 | $19.44 | $25.96 | 73,600 | — | — |
| 1997-07-07 | $19.44 | $25.96 | 56,200 | — | — |
| 1997-07-03 | $19.66 | $26.25 | 32,400 | — | — |
| 1997-07-02 | $19.63 | $26.21 | 46,000 | — | — |
| 1997-07-01 | $19.31 | $25.79 | 84,600 | — | — |
| 1997-06-30 | $19.06 | $25.46 | 59,200 | — | — |
| 1997-06-27 | $19.19 | $25.62 | 41,800 | — | — |
| 1997-06-26 | $19.16 | $25.58 | 87,600 | — | — |
| 1997-06-25 | $19.19 | $25.62 | 141,600 | — | — |
| 1997-06-24 | $19.47 | $26.00 | 181,800 | — | — |
| 1997-06-23 | $19.31 | $25.79 | 52,800 | — | — |
| 1997-06-20 | $19.19 | $25.62 | 121,800 | — | — |
| 1997-06-19 | $19.38 | $25.87 | 76,600 | — | — |
| 1997-06-18 | $19.13 | $25.54 | 45,200 | — | — |
| 1997-06-17 | $19.00 | $25.37 | 63,400 | — | — |
| 1997-06-16 | $19.13 | $25.54 | 69,000 | — | — |
| 1997-06-13 | $18.94 | $25.29 | 185,200 | — | — |
| 1997-06-12 | $19.31 | $25.79 | 138,600 | — | — |
| 1997-06-11 | $18.75 | $25.04 | 111,200 | — | — |
| 1997-06-10 | $18.69 | $24.95 | 131,200 | — | — |
| 1997-06-09 | $18.56 | $24.79 | 100,600 | — | — |
| 1997-06-06 | $18.06 | $24.12 | 162,600 | — | — |
| 1997-06-05 | $17.94 | $23.95 | 360,600 | — | — |
| 1997-06-04 | $17.69 | $23.62 | 34,200 | — | — |
| 1997-06-03 | $17.81 | $23.79 | 232,000 | — | — |
| 1997-06-02 | $17.94 | $23.95 | 114,400 | — | — |
| 1997-05-30 | $17.94 | $23.95 | 120,200 | — | — |
| 1997-05-29 | $17.63 | $23.54 | 92,400 | — | — |
| 1997-05-28 | $17.50 | $23.37 | 61,600 | — | — |
| 1997-05-27 | $17.69 | $23.62 | 83,800 | — | — |
| 1997-05-23 | $17.31 | $23.12 | 167,800 | — | — |
| 1997-05-22 | $17.38 | $23.20 | 71,800 | — | — |
| 1997-05-21 | $17.50 | $23.37 | 108,600 | — | — |
| 1997-05-20 | $17.50 | $23.37 | 68,800 | — | — |
| 1997-05-19 | $17.44 | $23.29 | 20,800 | — | — |
| 1997-05-16 | $17.31 | $23.12 | 38,800 | — | — |
| 1997-05-15 | $17.50 | $23.37 | 20,400 | — | — |
| 1997-05-14 | $17.44 | $23.29 | 126,000 | — | — |
| 1997-05-13 | $17.50 | $23.37 | 46,600 | — | — |
| 1997-05-12 | $17.63 | $23.54 | 22,400 | — | — |
| 1997-05-09 | $17.44 | $23.29 | 49,200 | — | — |
| 1997-05-08 | $17.50 | $23.37 | 51,800 | — | — |
| 1997-05-07 | $17.50 | $23.37 | 50,000 | — | — |
| 1997-05-06 | $17.75 | $23.70 | 70,200 | — | — |
| 1997-05-05 | $17.75 | $23.70 | 117,600 | — | — |
| 1997-05-02 | $17.75 | $23.70 | 77,800 | — | — |
| 1997-05-01 | $17.63 | $23.54 | 150,400 | — | — |
| 1997-04-30 | $17.63 | $23.54 | 479,800 | — | — |
| 1997-04-29 | $17.56 | $23.28 | 133,400 | — | — |
| 1997-04-28 | $17.31 | $22.95 | 92,800 | — | — |
| 1997-04-25 | $17.38 | $23.03 | 87,200 | — | — |
| 1997-04-24 | $16.94 | $22.45 | 70,400 | — | — |
| 1997-04-23 | $17.31 | $22.95 | 92,600 | — | — |
| 1997-04-22 | $17.38 | $23.03 | 136,200 | — | — |
| 1997-04-21 | $16.44 | $21.79 | 111,800 | — | — |
| 1997-04-18 | $16.69 | $22.12 | 27,000 | — | — |
| 1997-04-17 | $16.75 | $22.20 | 73,000 | — | — |
| 1997-04-16 | $16.63 | $22.04 | 63,800 | — | — |
| 1997-04-15 | $16.75 | $22.20 | 87,400 | — | — |
| 1997-04-14 | $16.38 | $21.70 | 153,400 | — | — |
| 1997-04-11 | $16.56 | $21.95 | 74,000 | — | — |
| 1997-04-10 | $16.75 | $22.20 | 91,400 | — | — |
| 1997-04-09 | $16.94 | $22.45 | 108,000 | — | — |
| 1997-04-08 | $16.69 | $22.12 | 85,000 | — | — |
| 1997-04-07 | $16.56 | $21.95 | 46,600 | — | — |
| 1997-04-04 | $16.13 | $21.37 | 198,200 | — | — |
| 1997-04-03 | $16.31 | $21.62 | 105,400 | — | — |
| 1997-04-02 | $16.25 | $21.54 | 206,200 | — | — |
| 1997-04-01 | $16.50 | $21.87 | 28,400 | — | — |
| 1997-03-31 | $16.63 | $22.04 | 58,600 | — | — |
| 1997-03-27 | $17.06 | $22.62 | 125,600 | — | — |
| 1997-03-26 | $17.38 | $23.03 | 51,400 | — | — |
| 1997-03-25 | $17.25 | $22.86 | 118,800 | — | — |
| 1997-03-24 | $17.13 | $22.70 | 62,200 | — | — |
| 1997-03-21 | $17.00 | $22.53 | 70,600 | — | — |
| 1997-03-20 | $17.19 | $22.78 | 70,200 | — | — |
| 1997-03-19 | $17.38 | $23.03 | 100,200 | — | — |
| 1997-03-18 | $17.38 | $23.03 | 31,200 | — | — |
| 1997-03-17 | $17.38 | $23.03 | 111,600 | — | — |
| 1997-03-14 | $17.19 | $22.78 | 44,000 | — | — |
| 1997-03-13 | $17.25 | $22.86 | 98,200 | — | — |
| 1997-03-12 | $17.69 | $23.44 | 37,000 | — | — |
| 1997-03-11 | $17.81 | $23.61 | 135,600 | — | — |
| 1997-03-10 | $17.50 | $23.20 | 56,800 | — | — |
| 1997-03-07 | $17.38 | $23.03 | 78,000 | — | — |
| 1997-03-06 | $17.25 | $22.86 | 16,600 | — | — |
| 1997-03-05 | $17.38 | $23.03 | 60,200 | — | — |
| 1997-03-04 | $17.38 | $23.03 | 34,200 | — | — |
| 1997-03-03 | $17.38 | $23.03 | 99,200 | — | — |
| 1997-02-28 | $17.25 | $22.86 | 48,800 | — | — |
| 1997-02-27 | $17.38 | $23.03 | 78,800 | — | — |
| 1997-02-26 | $17.25 | $22.86 | 483,600 | — | — |
| 1997-02-25 | $17.25 | $22.86 | 118,400 | — | — |
| 1997-02-24 | $17.31 | $22.95 | 95,000 | — | — |
| 1997-02-21 | $17.50 | $23.20 | 97,600 | — | — |
| 1997-02-20 | $17.63 | $23.36 | 64,000 | — | — |
| 1997-02-19 | $17.63 | $23.36 | 44,600 | — | — |
| 1997-02-18 | $17.69 | $23.44 | 108,000 | — | — |
| 1997-02-14 | $17.63 | $23.36 | 56,200 | — | — |
| 1997-02-13 | $17.50 | $23.20 | 82,400 | — | — |
| 1997-02-12 | $17.38 | $23.03 | 65,400 | — | — |
| 1997-02-11 | $17.44 | $22.94 | 32,400 | — | — |
| 1997-02-10 | $17.50 | $23.02 | 32,600 | — | — |
| 1997-02-07 | $17.50 | $23.02 | 60,800 | — | — |
| 1997-02-06 | $17.38 | $22.86 | 71,400 | — | — |
| 1997-02-05 | $17.63 | $23.19 | 23,400 | — | — |
| 1997-02-04 | $17.69 | $23.27 | 96,400 | — | — |
| 1997-02-03 | $17.63 | $23.19 | 67,400 | — | — |
| 1997-01-31 | $17.75 | $23.35 | 153,400 | — | — |
| 1997-01-30 | $17.31 | $22.78 | 423,000 | — | — |
| 1997-01-29 | $17.31 | $22.78 | 141,600 | — | — |
| 1997-01-28 | $17.50 | $23.02 | 212,800 | — | — |
| 1997-01-27 | $17.19 | $22.61 | 251,200 | — | — |
| 1997-01-24 | $17.50 | $23.02 | 198,600 | — | — |
| 1997-01-23 | $17.88 | $23.52 | 224,200 | — | — |
| 1997-01-22 | $18.25 | $24.01 | 561,800 | — | — |
| 1997-01-21 | $18.38 | $24.17 | 380,400 | — | — |
| 1997-01-20 | $18.63 | $24.50 | 65,800 | — | — |
| 1997-01-17 | $18.63 | $24.50 | 82,400 | — | — |
| 1997-01-16 | $18.63 | $24.50 | 73,400 | — | — |
| 1997-01-15 | $18.81 | $24.75 | 78,400 | — | — |
| 1997-01-14 | $18.56 | $24.42 | 119,600 | — | — |
| 1997-01-13 | $18.19 | $23.93 | 40,800 | — | — |
| 1997-01-10 | $18.50 | $24.34 | 68,400 | — | — |
| 1997-01-09 | $18.19 | $23.93 | 273,600 | — | — |
| 1997-01-08 | $18.19 | $23.93 | 158,400 | — | — |
| 1997-01-07 | $17.88 | $23.52 | 52,600 | — | — |
| 1997-01-06 | $17.88 | $23.52 | 74,200 | — | — |
| 1997-01-03 | $17.75 | $23.35 | 97,000 | — | — |
| 1997-01-02 | $17.31 | $22.78 | 204,400 | — | — |