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
- 1989-07-05 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 | $21.96 | $24.98 | 24,600 | — | — |
| 1997-12-30 | $21.94 | $24.95 | 23,400 | — | — |
| 1997-12-29 | $22.21 | $25.26 | 9,000 | — | — |
| 1997-12-26 | $22.29 | $25.36 | 7,500 | — | — |
| 1997-12-24 | $22.23 | $25.28 | 16,500 | — | — |
| 1997-12-23 | $22.00 | $25.02 | 29,700 | — | — |
| 1997-12-22 | $21.88 | $24.88 | 66,600 | — | — |
| 1997-12-19 | $22.04 | $25.07 | 38,100 | — | — |
| 1997-12-18 | $21.56 | $24.53 | 26,100 | — | — |
| 1997-12-17 | $22.10 | $25.14 | 15,900 | — | — |
| 1997-12-16 | $21.98 | $25.00 | 21,300 | — | — |
| 1997-12-15 | $22.02 | $25.05 | 9,300 | — | — |
| 1997-12-12 | $21.96 | $24.98 | 18,000 | — | — |
| 1997-12-11 | $22.04 | $25.07 | 27,900 | — | — |
| 1997-12-10 | $22.08 | $25.12 | 24,300 | — | — |
| 1997-12-09 | $22.08 | $25.08 | 22,500 | — | — |
| 1997-12-08 | $22.17 | $25.18 | 16,800 | — | — |
| 1997-12-05 | $22.23 | $25.25 | 36,000 | — | — |
| 1997-12-04 | $22.50 | $25.56 | 15,000 | — | — |
| 1997-12-03 | $22.65 | $25.72 | 20,700 | — | — |
| 1997-12-02 | $22.44 | $25.49 | 8,700 | — | — |
| 1997-12-01 | $22.25 | $25.27 | 15,000 | — | — |
| 1997-11-28 | $21.96 | $24.94 | 5,100 | — | — |
| 1997-11-26 | $21.67 | $24.61 | 15,900 | — | — |
| 1997-11-25 | $21.56 | $24.49 | 29,100 | — | — |
| 1997-11-24 | $21.79 | $24.75 | 34,200 | — | — |
| 1997-11-21 | $22.23 | $25.25 | 16,500 | — | — |
| 1997-11-20 | $22.17 | $25.18 | 16,200 | — | — |
| 1997-11-19 | $21.90 | $24.87 | 13,500 | — | — |
| 1997-11-18 | $22.21 | $25.23 | 12,600 | — | — |
| 1997-11-17 | $22.00 | $24.99 | 26,400 | — | — |
| 1997-11-14 | $21.52 | $24.45 | 27,000 | — | — |
| 1997-11-13 | $21.29 | $24.19 | 29,100 | — | — |
| 1997-11-12 | $21.06 | $23.92 | 30,000 | — | — |
| 1997-11-11 | $21.67 | $24.61 | 62,100 | — | — |
| 1997-11-10 | $21.56 | $24.49 | 45,600 | — | — |
| 1997-11-07 | $22.13 | $25.13 | 36,300 | — | — |
| 1997-11-06 | $22.75 | $25.84 | 9,300 | — | — |
| 1997-11-05 | $22.83 | $25.94 | 29,700 | — | — |
| 1997-11-04 | $22.60 | $25.68 | 64,200 | — | — |
| 1997-11-03 | $23.29 | $26.46 | 34,200 | — | — |
| 1997-10-31 | $23.29 | $26.46 | 41,100 | — | — |
| 1997-10-30 | $22.71 | $25.79 | 25,200 | — | — |
| 1997-10-29 | $23.40 | $26.58 | 33,900 | — | — |
| 1997-10-28 | $23.08 | $26.22 | 87,600 | — | — |
| 1997-10-27 | $23.67 | $26.88 | 43,800 | — | — |
| 1997-10-24 | $24.13 | $27.40 | 50,100 | — | — |
| 1997-10-23 | $23.92 | $27.17 | 26,100 | — | — |
| 1997-10-22 | $23.83 | $27.07 | 29,400 | — | — |
| 1997-10-21 | $24.04 | $27.31 | 16,800 | — | — |
| 1997-10-20 | $24.21 | $27.50 | 38,100 | — | — |
| 1997-10-17 | $23.50 | $26.69 | 91,500 | — | — |
| 1997-10-16 | $24.00 | $27.26 | 21,600 | — | — |
| 1997-10-15 | $24.13 | $27.40 | 51,900 | — | — |
| 1997-10-14 | $24.38 | $27.69 | 96,300 | — | — |
| 1997-10-13 | $24.08 | $27.36 | 73,200 | — | — |
| 1997-10-10 | $23.31 | $26.48 | 41,100 | — | — |
| 1997-10-09 | $23.83 | $27.07 | 63,600 | — | — |
| 1997-10-08 | $23.50 | $26.69 | 19,800 | — | — |
| 1997-10-07 | $24.00 | $27.26 | 24,900 | — | — |
| 1997-10-06 | $24.21 | $27.50 | 43,200 | — | — |
| 1997-10-03 | $24.33 | $27.64 | 44,700 | — | — |
| 1997-10-02 | $24.65 | $28.00 | 27,900 | — | — |
| 1997-10-01 | $23.88 | $27.12 | 75,000 | — | — |
| 1997-09-30 | $23.42 | $26.60 | 39,300 | — | — |
| 1997-09-29 | $23.96 | $27.21 | 23,700 | — | — |
| 1997-09-26 | $23.54 | $26.74 | 8,100 | — | — |
| 1997-09-25 | $23.46 | $26.65 | 21,300 | — | — |
| 1997-09-24 | $23.35 | $26.53 | 36,900 | — | — |
| 1997-09-23 | $23.81 | $27.05 | 20,100 | — | — |
| 1997-09-22 | $23.88 | $27.12 | 70,800 | — | — |
| 1997-09-19 | $23.63 | $26.84 | 19,200 | — | — |
| 1997-09-18 | $23.42 | $26.60 | 118,800 | — | — |
| 1997-09-17 | $23.29 | $26.46 | 40,800 | — | — |
| 1997-09-16 | $23.69 | $26.91 | 43,500 | — | — |
| 1997-09-15 | $23.46 | $26.65 | 57,900 | — | — |
| 1997-09-12 | $23.96 | $27.21 | 35,100 | — | — |
| 1997-09-11 | $24.08 | $27.36 | 30,600 | — | — |
| 1997-09-10 | $24.02 | $27.29 | 90,000 | — | — |
| 1997-09-09 | $23.21 | $26.33 | 27,300 | — | — |
| 1997-09-08 | $23.21 | $26.33 | 11,700 | — | — |
| 1997-09-05 | $23.17 | $26.28 | 17,100 | — | — |
| 1997-09-04 | $23.33 | $26.47 | 30,900 | — | — |
| 1997-09-03 | $23.96 | $27.18 | 41,700 | — | — |
| 1997-09-02 | $23.27 | $26.40 | 36,900 | — | — |
| 1997-08-29 | $22.94 | $26.02 | 12,900 | — | — |
| 1997-08-28 | $22.98 | $26.07 | 27,300 | — | — |
| 1997-08-27 | $22.88 | $25.95 | 12,000 | — | — |
| 1997-08-26 | $22.96 | $26.04 | 158,700 | — | — |
| 1997-08-25 | $22.10 | $25.08 | 36,900 | — | — |
| 1997-08-22 | $22.04 | $25.00 | 73,800 | — | — |
| 1997-08-21 | $22.31 | $25.31 | 59,400 | — | — |
| 1997-08-20 | $22.04 | $25.00 | 91,500 | — | — |
| 1997-08-19 | $21.71 | $24.63 | 30,900 | — | — |
| 1997-08-18 | $21.35 | $24.22 | 43,800 | — | — |
| 1997-08-15 | $21.46 | $24.34 | 35,400 | — | — |
| 1997-08-14 | $22.02 | $24.98 | 23,400 | — | — |
| 1997-08-13 | $21.77 | $24.70 | 19,800 | — | — |
| 1997-08-12 | $21.92 | $24.86 | 41,400 | — | — |
| 1997-08-11 | $21.83 | $24.77 | 30,900 | — | — |
| 1997-08-08 | $21.77 | $24.70 | 26,100 | — | — |
| 1997-08-07 | $21.77 | $24.70 | 30,300 | — | — |
| 1997-08-06 | $22.48 | $25.50 | 50,100 | — | — |
| 1997-08-05 | $22.96 | $26.04 | 104,100 | — | — |
| 1997-08-04 | $21.88 | $24.82 | 96,900 | — | — |
| 1997-08-01 | $20.52 | $23.28 | 70,200 | — | — |
| 1997-07-31 | $20.75 | $23.54 | 24,600 | — | — |
| 1997-07-30 | $20.79 | $23.59 | 43,800 | — | — |
| 1997-07-29 | $20.60 | $23.37 | 29,700 | — | — |
| 1997-07-28 | $20.35 | $23.09 | 23,400 | — | — |
| 1997-07-25 | $20.25 | $22.97 | 25,800 | — | — |
| 1997-07-24 | $20.77 | $23.56 | 149,700 | — | — |
| 1997-07-23 | $20.08 | $22.78 | 71,100 | — | — |
| 1997-07-22 | $20.04 | $22.74 | 81,900 | — | — |
| 1997-07-21 | $19.33 | $21.93 | 15,300 | — | — |
| 1997-07-18 | $19.54 | $22.17 | 45,600 | — | — |
| 1997-07-17 | $19.54 | $22.17 | 49,200 | — | — |
| 1997-07-16 | $19.88 | $22.55 | 45,000 | — | — |
| 1997-07-15 | $19.13 | $21.70 | 186,900 | — | — |
| 1997-07-14 | $18.35 | $20.82 | 155,100 | — | — |
| 1997-07-11 | $17.54 | $19.90 | 45,600 | — | — |
| 1997-07-10 | $17.98 | $20.40 | 52,500 | — | — |
| 1997-07-09 | $17.75 | $20.14 | 31,200 | — | — |
| 1997-07-08 | $17.79 | $20.18 | 78,300 | — | — |
| 1997-07-07 | $18.13 | $20.56 | 39,000 | — | — |
| 1997-07-03 | $18.40 | $20.87 | 10,200 | — | — |
| 1997-07-02 | $18.17 | $20.61 | 22,800 | — | — |
| 1997-07-01 | $18.27 | $20.73 | 47,400 | — | — |
| 1997-06-30 | $18.50 | $20.99 | 93,900 | — | — |
| 1997-06-27 | $18.42 | $20.89 | 18,000 | — | — |
| 1997-06-26 | $18.29 | $20.75 | 7,500 | — | — |
| 1997-06-25 | $18.15 | $20.59 | 19,500 | — | — |
| 1997-06-24 | $17.83 | $20.23 | 31,200 | — | — |
| 1997-06-23 | $18.04 | $20.47 | 35,100 | — | — |
| 1997-06-20 | $18.42 | $20.89 | 84,900 | — | — |
| 1997-06-19 | $18.58 | $21.08 | 21,900 | — | — |
| 1997-06-18 | $18.58 | $21.08 | 49,200 | — | — |
| 1997-06-17 | $18.46 | $20.94 | 42,000 | — | — |
| 1997-06-16 | $18.67 | $21.18 | 154,200 | — | — |
| 1997-06-13 | $18.63 | $21.13 | 31,200 | — | — |
| 1997-06-12 | $18.13 | $20.56 | 16,200 | — | — |
| 1997-06-11 | $18.25 | $20.70 | 46,500 | — | — |
| 1997-06-10 | $18.46 | $20.91 | 37,200 | — | — |
| 1997-06-09 | $18.58 | $21.05 | 51,300 | — | — |
| 1997-06-06 | $18.79 | $21.29 | 66,000 | — | — |
| 1997-06-05 | $18.71 | $21.19 | 49,500 | — | — |
| 1997-06-04 | $18.58 | $21.05 | 77,700 | — | — |
| 1997-06-03 | $18.58 | $21.05 | 108,000 | — | — |
| 1997-06-02 | $18.75 | $21.24 | 36,300 | — | — |
| 1997-05-30 | $18.21 | $20.63 | 102,000 | — | — |
| 1997-05-29 | $17.58 | $19.92 | 28,800 | — | — |
| 1997-05-28 | $17.29 | $19.59 | 32,700 | — | — |
| 1997-05-27 | $17.25 | $19.54 | 65,100 | — | — |
| 1997-05-23 | $17.00 | $19.26 | 15,600 | — | — |
| 1997-05-22 | $17.00 | $19.26 | 21,000 | — | — |
| 1997-05-21 | $16.83 | $19.07 | 44,100 | — | — |
| 1997-05-20 | $16.67 | $18.88 | 46,500 | — | — |
| 1997-05-19 | $16.54 | $18.74 | 14,700 | — | — |
| 1997-05-16 | $16.58 | $18.79 | 29,700 | — | — |
| 1997-05-15 | $16.33 | $18.50 | 112,800 | — | — |
| 1997-05-14 | $15.96 | $18.08 | 78,000 | — | — |
| 1997-05-13 | $15.79 | $17.89 | 34,200 | — | — |
| 1997-05-12 | $15.96 | $18.08 | 9,000 | — | — |
| 1997-05-09 | $15.96 | $18.08 | 9,300 | — | — |
| 1997-05-08 | $15.92 | $18.03 | 65,100 | — | — |
| 1997-05-07 | $15.38 | $17.42 | 65,700 | — | — |
| 1997-05-06 | $16.04 | $18.17 | 14,100 | — | — |
| 1997-05-05 | $16.17 | $18.31 | 88,500 | — | — |
| 1997-05-02 | $16.83 | $19.07 | 121,200 | — | — |
| 1997-05-01 | $15.71 | $17.79 | 19,500 | — | — |
| 1997-04-30 | $15.38 | $17.42 | 15,300 | — | — |
| 1997-04-29 | $15.25 | $17.27 | 28,200 | — | — |
| 1997-04-28 | $14.88 | $16.85 | 6,000 | — | — |
| 1997-04-25 | $14.83 | $16.80 | 34,200 | — | — |
| 1997-04-24 | $14.92 | $16.90 | 25,200 | — | — |
| 1997-04-23 | $15.21 | $17.23 | 15,900 | — | — |
| 1997-04-22 | $15.08 | $17.09 | 46,500 | — | — |
| 1997-04-21 | $14.88 | $16.85 | 73,500 | — | — |
| 1997-04-18 | $14.92 | $16.90 | 6,900 | — | — |
| 1997-04-17 | $14.79 | $16.76 | 23,700 | — | — |
| 1997-04-16 | $14.67 | $16.61 | 14,700 | — | — |
| 1997-04-15 | $14.83 | $16.80 | 67,800 | — | — |
| 1997-04-14 | $14.29 | $16.19 | 11,700 | — | — |
| 1997-04-11 | $14.04 | $15.91 | 60,300 | — | — |
| 1997-04-10 | $14.13 | $16.00 | 12,600 | — | — |
| 1997-04-09 | $13.96 | $15.81 | 27,300 | — | — |
| 1997-04-08 | $13.83 | $15.67 | 13,200 | — | — |
| 1997-04-07 | $13.83 | $15.67 | 19,800 | — | — |
| 1997-04-04 | $13.67 | $15.48 | 18,300 | — | — |
| 1997-04-03 | $13.42 | $15.20 | 17,400 | — | — |
| 1997-04-02 | $13.50 | $15.29 | 15,300 | — | — |
| 1997-04-01 | $13.46 | $15.25 | 12,300 | — | — |
| 1997-03-31 | $13.46 | $15.25 | 38,100 | — | — |
| 1997-03-27 | $13.50 | $15.29 | 7,800 | — | — |
| 1997-03-26 | $13.42 | $15.20 | 15,000 | — | — |
| 1997-03-25 | $13.67 | $15.48 | 13,800 | — | — |
| 1997-03-24 | $13.79 | $15.62 | 5,400 | — | — |
| 1997-03-21 | $13.88 | $15.72 | 15,300 | — | — |
| 1997-03-20 | $13.79 | $15.62 | 22,200 | — | — |
| 1997-03-19 | $14.13 | $16.00 | 26,100 | — | — |
| 1997-03-18 | $14.17 | $16.05 | 51,300 | — | — |
| 1997-03-17 | $14.17 | $16.05 | 40,200 | — | — |
| 1997-03-14 | $13.75 | $15.58 | 66,000 | — | — |
| 1997-03-13 | $13.54 | $15.34 | 39,900 | — | — |
| 1997-03-12 | $13.54 | $15.31 | 43,800 | — | — |
| 1997-03-11 | $14.00 | $15.83 | 23,400 | — | — |
| 1997-03-10 | $13.67 | $15.45 | 51,300 | — | — |
| 1997-03-07 | $13.42 | $15.17 | 54,300 | — | — |
| 1997-03-06 | $13.58 | $15.36 | 52,500 | — | — |
| 1997-03-05 | $13.29 | $15.03 | 25,500 | — | — |
| 1997-03-04 | $13.25 | $14.98 | 32,100 | — | — |
| 1997-03-03 | $13.46 | $15.22 | 41,100 | — | — |
| 1997-02-28 | $13.38 | $15.12 | 21,300 | — | — |
| 1997-02-27 | $13.38 | $15.12 | 40,200 | — | — |
| 1997-02-26 | $13.21 | $14.93 | 34,800 | — | — |
| 1997-02-25 | $13.17 | $14.89 | 51,000 | — | — |
| 1997-02-24 | $13.08 | $14.79 | 74,700 | — | — |
| 1997-02-21 | $12.54 | $14.18 | 46,500 | — | — |
| 1997-02-20 | $12.75 | $14.41 | 32,700 | — | — |
| 1997-02-19 | $12.88 | $14.56 | 9,900 | — | — |
| 1997-02-18 | $12.92 | $14.60 | 18,000 | — | — |
| 1997-02-14 | $12.96 | $14.65 | 30,900 | — | — |
| 1997-02-13 | $12.96 | $14.65 | 44,400 | — | — |
| 1997-02-12 | $13.25 | $14.98 | 22,500 | — | — |
| 1997-02-11 | $12.92 | $14.60 | 11,100 | — | — |
| 1997-02-10 | $12.96 | $14.65 | 3,300 | — | — |
| 1997-02-07 | $13.04 | $14.74 | 12,600 | — | — |
| 1997-02-06 | $12.92 | $14.60 | 24,600 | — | — |
| 1997-02-05 | $13.00 | $14.70 | 35,400 | — | — |
| 1997-02-04 | $13.17 | $14.89 | 18,900 | — | — |
| 1997-02-03 | $13.13 | $14.84 | 18,600 | — | — |
| 1997-01-31 | $13.13 | $14.84 | 31,800 | — | — |
| 1997-01-30 | $13.42 | $15.17 | 60,300 | — | — |
| 1997-01-29 | $13.71 | $15.50 | 21,900 | — | — |
| 1997-01-28 | $13.54 | $15.31 | 24,600 | — | — |
| 1997-01-27 | $13.54 | $15.31 | 28,800 | — | — |
| 1997-01-24 | $13.63 | $15.40 | 28,500 | — | — |
| 1997-01-23 | $13.63 | $15.40 | 34,200 | — | — |
| 1997-01-22 | $13.25 | $14.98 | 29,400 | — | — |
| 1997-01-21 | $13.38 | $15.12 | 19,500 | — | — |
| 1997-01-20 | $13.54 | $15.31 | 21,900 | — | — |
| 1997-01-17 | $13.83 | $15.64 | 11,100 | — | — |
| 1997-01-16 | $13.88 | $15.69 | 21,600 | — | — |
| 1997-01-15 | $13.71 | $15.50 | 30,900 | — | — |
| 1997-01-14 | $13.58 | $15.36 | 72,000 | — | — |
| 1997-01-13 | $13.50 | $15.26 | 54,300 | — | — |
| 1997-01-10 | $13.04 | $14.74 | 20,700 | — | — |
| 1997-01-09 | $12.88 | $14.56 | 19,200 | — | — |
| 1997-01-08 | $13.00 | $14.70 | 19,500 | — | — |
| 1997-01-07 | $13.08 | $14.79 | 30,000 | — | — |
| 1997-01-06 | $13.38 | $15.12 | 69,600 | — | — |
| 1997-01-03 | $13.25 | $14.98 | 87,000 | — | — |
| 1997-01-02 | $13.50 | $15.26 | 16,800 | — | — |