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 | $24.61 | $34.74 | 281,775 | — | — |
| 1997-12-30 | $24.16 | $34.11 | 245,732 | — | — |
| 1997-12-29 | $24.65 | $34.80 | 167,081 | — | — |
| 1997-12-26 | $24.34 | $34.36 | 60,211 | — | — |
| 1997-12-24 | $23.98 | $33.86 | 94,298 | — | — |
| 1997-12-23 | $24.43 | $34.49 | 110,782 | — | — |
| 1997-12-22 | $24.65 | $34.80 | 103,099 | — | — |
| 1997-12-19 | $24.34 | $34.36 | 332,486 | — | — |
| 1997-12-18 | $24.70 | $34.87 | 242,380 | — | — |
| 1997-12-17 | $24.79 | $34.99 | 104,077 | — | — |
| 1997-12-16 | $24.74 | $34.93 | 144,031 | — | — |
| 1997-12-15 | $24.47 | $34.55 | 126,289 | — | — |
| 1997-12-12 | $25.14 | $35.50 | 183,007 | — | — |
| 1997-12-11 | $24.87 | $35.12 | 167,780 | — | — |
| 1997-12-10 | $25.10 | $35.43 | 200,889 | — | — |
| 1997-12-09 | $24.87 | $35.12 | 229,387 | — | — |
| 1997-12-08 | $25.55 | $36.07 | 305,803 | — | — |
| 1997-12-05 | $25.68 | $36.26 | 302,171 | — | — |
| 1997-12-04 | $25.72 | $36.32 | 148,920 | — | — |
| 1997-12-03 | $25.19 | $35.56 | 195,301 | — | — |
| 1997-12-02 | $25.37 | $35.81 | 256,769 | — | — |
| 1997-12-01 | $25.59 | $36.13 | 254,953 | — | — |
| 1997-11-28 | $25.37 | $35.81 | 38,976 | — | — |
| 1997-11-26 | $24.96 | $35.25 | 92,202 | — | — |
| 1997-11-25 | $25.10 | $35.43 | 152,692 | — | — |
| 1997-11-24 | $24.56 | $34.68 | 304,686 | — | — |
| 1997-11-21 | $25.10 | $35.43 | 158,420 | — | — |
| 1997-11-20 | $25.23 | $35.62 | 198,653 | — | — |
| 1997-11-19 | $25.23 | $35.62 | 244,615 | — | — |
| 1997-11-18 | $25.01 | $35.14 | 185,103 | — | — |
| 1997-11-17 | $24.92 | $35.02 | 213,322 | — | — |
| 1997-11-14 | $24.61 | $34.58 | 164,148 | — | — |
| 1997-11-13 | $24.25 | $34.07 | 195,021 | — | — |
| 1997-11-12 | $23.62 | $33.19 | 167,919 | — | — |
| 1997-11-11 | $24.47 | $34.39 | 70,129 | — | — |
| 1997-11-10 | $24.87 | $34.95 | 186,919 | — | — |
| 1997-11-07 | $24.52 | $34.45 | 163,309 | — | — |
| 1997-11-06 | $25.50 | $35.83 | 283,032 | — | — |
| 1997-11-05 | $25.64 | $36.02 | 248,247 | — | — |
| 1997-11-04 | $25.41 | $35.71 | 158,001 | — | — |
| 1997-11-03 | $24.83 | $34.89 | 170,434 | — | — |
| 1997-10-31 | $23.98 | $33.70 | 188,455 | — | — |
| 1997-10-30 | $23.62 | $33.19 | 246,571 | — | — |
| 1997-10-29 | $24.29 | $34.14 | 315,443 | — | — |
| 1997-10-28 | $24.07 | $33.82 | 465,201 | — | — |
| 1997-10-27 | $23.58 | $33.13 | 423,570 | — | — |
| 1997-10-24 | $25.55 | $35.90 | 393,395 | — | — |
| 1997-10-23 | $25.64 | $36.02 | 423,291 | — | — |
| 1997-10-22 | $27.51 | $38.66 | 253,975 | — | — |
| 1997-10-21 | $28.19 | $39.60 | 250,762 | — | — |
| 1997-10-20 | $27.69 | $38.91 | 144,310 | — | — |
| 1997-10-17 | $27.16 | $38.16 | 208,572 | — | — |
| 1997-10-16 | $28.01 | $39.35 | 172,110 | — | — |
| 1997-10-15 | $27.96 | $39.29 | 128,245 | — | — |
| 1997-10-14 | $27.92 | $39.23 | 120,142 | — | — |
| 1997-10-13 | $27.83 | $39.10 | 59,233 | — | — |
| 1997-10-10 | $28.01 | $39.35 | 245,732 | — | — |
| 1997-10-09 | $27.60 | $38.79 | 358,610 | — | — |
| 1997-10-08 | $27.96 | $39.29 | 283,312 | — | — |
| 1997-10-07 | $28.41 | $39.92 | 248,806 | — | — |
| 1997-10-06 | $28.10 | $39.48 | 237,350 | — | — |
| 1997-10-03 | $28.05 | $39.42 | 645,973 | — | — |
| 1997-10-02 | $28.23 | $39.67 | 192,646 | — | — |
| 1997-10-01 | $28.77 | $40.42 | 163,309 | — | — |
| 1997-09-30 | $28.68 | $40.30 | 340,868 | — | — |
| 1997-09-29 | $29.66 | $41.68 | 315,722 | — | — |
| 1997-09-26 | $27.74 | $38.98 | 83,680 | — | — |
| 1997-09-25 | $27.38 | $38.47 | 330,949 | — | — |
| 1997-09-24 | $27.65 | $38.85 | 191,110 | — | — |
| 1997-09-23 | $28.19 | $39.60 | 334,302 | — | — |
| 1997-09-22 | $28.86 | $40.55 | 220,586 | — | — |
| 1997-09-19 | $28.68 | $40.30 | 250,622 | — | — |
| 1997-09-18 | $28.68 | $40.30 | 367,411 | — | — |
| 1997-09-17 | $28.41 | $39.92 | 307,480 | — | — |
| 1997-09-16 | $28.36 | $39.86 | 281,915 | — | — |
| 1997-09-15 | $27.20 | $38.22 | 160,655 | — | — |
| 1997-09-12 | $27.29 | $38.35 | 244,335 | — | — |
| 1997-09-11 | $26.75 | $37.59 | 181,470 | — | — |
| 1997-09-10 | $27.29 | $38.35 | 116,510 | — | — |
| 1997-09-09 | $27.38 | $38.47 | 108,547 | — | — |
| 1997-09-08 | $27.47 | $38.60 | 192,646 | — | — |
| 1997-09-05 | $27.20 | $38.22 | 208,432 | — | — |
| 1997-09-04 | $27.47 | $38.60 | 166,383 | — | — |
| 1997-09-03 | $27.74 | $38.98 | 140,818 | — | — |
| 1997-09-02 | $27.29 | $38.35 | 240,703 | — | — |
| 1997-08-29 | $26.80 | $37.66 | 144,031 | — | — |
| 1997-08-28 | $26.71 | $37.53 | 181,051 | — | — |
| 1997-08-27 | $26.53 | $37.28 | 132,575 | — | — |
| 1997-08-26 | $26.75 | $37.59 | 130,340 | — | — |
| 1997-08-25 | $26.71 | $37.53 | 156,185 | — | — |
| 1997-08-22 | $26.49 | $37.22 | 296,863 | — | — |
| 1997-08-21 | $26.57 | $37.34 | 450,253 | — | — |
| 1997-08-20 | $26.89 | $37.78 | 403,593 | — | — |
| 1997-08-19 | $26.26 | $36.90 | 315,163 | — | — |
| 1997-08-18 | $25.14 | $35.33 | 373,139 | — | — |
| 1997-08-15 | $25.19 | $35.39 | 172,669 | — | — |
| 1997-08-14 | $25.95 | $36.46 | 185,382 | — | — |
| 1997-08-13 | $26.17 | $36.78 | 228,549 | — | — |
| 1997-08-12 | $25.90 | $36.23 | 332,905 | — | — |
| 1997-08-11 | $25.95 | $36.30 | 185,382 | — | — |
| 1997-08-08 | $25.64 | $35.86 | 385,013 | — | — |
| 1997-08-07 | $25.55 | $35.73 | 200,470 | — | — |
| 1997-08-06 | $25.77 | $36.05 | 179,794 | — | — |
| 1997-08-05 | $25.50 | $35.67 | 135,090 | — | — |
| 1997-08-04 | $25.41 | $35.54 | 340,449 | — | — |
| 1997-08-01 | $24.96 | $34.92 | 262,776 | — | — |
| 1997-07-31 | $25.14 | $35.17 | 166,662 | — | — |
| 1997-07-30 | $25.01 | $34.98 | 1,025,258 | — | — |
| 1997-07-29 | $24.70 | $34.54 | 253,136 | — | — |
| 1997-07-28 | $24.61 | $34.42 | 445,922 | — | — |
| 1997-07-25 | $25.05 | $35.04 | 124,473 | — | — |
| 1997-07-24 | $25.01 | $34.98 | 356,095 | — | — |
| 1997-07-23 | $25.14 | $35.17 | 363,080 | — | — |
| 1997-07-22 | $25.19 | $35.23 | 282,054 | — | — |
| 1997-07-21 | $25.05 | $35.04 | 178,537 | — | — |
| 1997-07-18 | $25.14 | $35.17 | 386,410 | — | — |
| 1997-07-17 | $25.86 | $36.17 | 159,677 | — | — |
| 1997-07-16 | $25.72 | $35.98 | 372,720 | — | — |
| 1997-07-15 | $25.90 | $36.23 | 175,463 | — | — |
| 1997-07-14 | $25.59 | $35.79 | 227,152 | — | — |
| 1997-07-11 | $25.90 | $36.23 | 363,639 | — | — |
| 1997-07-10 | $25.68 | $35.92 | 192,507 | — | — |
| 1997-07-09 | $25.10 | $35.11 | 163,170 | — | — |
| 1997-07-08 | $25.41 | $35.54 | 209,550 | — | — |
| 1997-07-07 | $25.32 | $35.42 | 217,234 | — | — |
| 1997-07-03 | $25.46 | $35.61 | 184,544 | — | — |
| 1997-07-02 | $24.92 | $34.86 | 242,380 | — | — |
| 1997-07-01 | $24.74 | $34.61 | 259,702 | — | — |
| 1997-06-30 | $25.46 | $35.61 | 471,208 | — | — |
| 1997-06-27 | $24.29 | $33.98 | 548,881 | — | — |
| 1997-06-26 | $24.16 | $33.79 | 318,656 | — | — |
| 1997-06-25 | $24.96 | $34.92 | 213,322 | — | — |
| 1997-06-24 | $25.77 | $36.05 | 257,467 | — | — |
| 1997-06-23 | $24.96 | $34.92 | 202,705 | — | — |
| 1997-06-20 | $25.86 | $36.17 | 239,446 | — | — |
| 1997-06-19 | $25.95 | $36.30 | 207,035 | — | — |
| 1997-06-18 | $25.68 | $35.92 | 140,399 | — | — |
| 1997-06-17 | $26.04 | $36.42 | 449,974 | — | — |
| 1997-06-16 | $25.86 | $36.17 | 289,878 | — | — |
| 1997-06-13 | $25.95 | $36.30 | 284,290 | — | — |
| 1997-06-12 | $25.68 | $35.92 | 210,249 | — | — |
| 1997-06-11 | $24.96 | $34.92 | 237,909 | — | — |
| 1997-06-10 | $25.14 | $35.17 | 425,387 | — | — |
| 1997-06-09 | $25.05 | $35.04 | 388,925 | — | — |
| 1997-06-06 | $24.61 | $34.42 | 386,829 | — | — |
| 1997-06-05 | $24.61 | $34.42 | 189,992 | — | — |
| 1997-06-04 | $24.25 | $33.92 | 154,369 | — | — |
| 1997-06-03 | $24.61 | $34.42 | 139,421 | — | — |
| 1997-06-02 | $24.43 | $34.17 | 139,002 | — | — |
| 1997-05-30 | $24.56 | $34.36 | 460,172 | — | — |
| 1997-05-29 | $24.65 | $34.48 | 257,327 | — | — |
| 1997-05-28 | $24.11 | $33.73 | 311,810 | — | — |
| 1997-05-27 | $24.11 | $33.73 | 635,076 | — | — |
| 1997-05-23 | $23.76 | $33.23 | 269,621 | — | — |
| 1997-05-22 | $23.26 | $32.54 | 226,035 | — | — |
| 1997-05-21 | $23.00 | $32.17 | 262,077 | — | — |
| 1997-05-20 | $22.64 | $31.66 | 224,358 | — | — |
| 1997-05-19 | $22.64 | $31.66 | 209,271 | — | — |
| 1997-05-16 | $22.50 | $31.48 | 208,991 | — | — |
| 1997-05-15 | $22.73 | $31.79 | 173,228 | — | — |
| 1997-05-14 | $22.95 | $32.10 | 433,629 | — | — |
| 1997-05-13 | $22.64 | $31.50 | 259,842 | — | — |
| 1997-05-12 | $22.68 | $31.56 | 398,983 | — | — |
| 1997-05-09 | $21.61 | $30.07 | 202,844 | — | — |
| 1997-05-08 | $21.43 | $29.82 | 294,488 | — | — |
| 1997-05-07 | $21.30 | $29.63 | 300,634 | — | — |
| 1997-05-06 | $21.47 | $29.88 | 720,852 | — | — |
| 1997-05-05 | $21.43 | $29.82 | 438,937 | — | — |
| 1997-05-02 | $21.03 | $29.26 | 273,253 | — | — |
| 1997-05-01 | $21.07 | $29.32 | 194,462 | — | — |
| 1997-04-30 | $20.80 | $28.95 | 230,226 | — | — |
| 1997-04-29 | $20.62 | $28.70 | 219,888 | — | — |
| 1997-04-28 | $20.62 | $28.70 | 253,416 | — | — |
| 1997-04-25 | $20.27 | $28.20 | 364,058 | — | — |
| 1997-04-24 | $20.09 | $27.95 | 253,136 | — | — |
| 1997-04-23 | $19.69 | $27.39 | 282,473 | — | — |
| 1997-04-22 | $19.46 | $27.08 | 387,528 | — | — |
| 1997-04-21 | $19.28 | $26.83 | 163,170 | — | — |
| 1997-04-18 | $19.60 | $27.27 | 299,237 | — | — |
| 1997-04-17 | $19.42 | $27.02 | 191,668 | — | — |
| 1997-04-16 | $19.51 | $27.14 | 307,899 | — | — |
| 1997-04-15 | $19.46 | $27.08 | 360,147 | — | — |
| 1997-04-14 | $18.92 | $26.33 | 366,014 | — | — |
| 1997-04-11 | $19.06 | $26.52 | 110,642 | — | — |
| 1997-04-10 | $19.46 | $27.08 | 82,702 | — | — |
| 1997-04-09 | $19.33 | $26.89 | 252,857 | — | — |
| 1997-04-08 | $19.69 | $27.39 | 482,803 | — | — |
| 1997-04-07 | $19.55 | $27.20 | 267,106 | — | — |
| 1997-04-04 | $19.28 | $26.83 | 385,572 | — | — |
| 1997-04-03 | $18.92 | $26.33 | 348,132 | — | — |
| 1997-04-02 | $19.01 | $26.46 | 272,974 | — | — |
| 1997-04-01 | $19.06 | $26.52 | 263,754 | — | — |
| 1997-03-31 | $19.15 | $26.64 | 151,714 | — | — |
| 1997-03-27 | $19.64 | $27.33 | 135,509 | — | — |
| 1997-03-26 | $19.64 | $27.33 | 161,773 | — | — |
| 1997-03-25 | $19.60 | $27.27 | 317,678 | — | — |
| 1997-03-24 | $19.69 | $27.39 | 205,080 | — | — |
| 1997-03-21 | $19.24 | $26.77 | 261,518 | — | — |
| 1997-03-20 | $19.15 | $26.64 | 167,919 | — | — |
| 1997-03-19 | $19.33 | $26.89 | 126,289 | — | — |
| 1997-03-18 | $19.37 | $26.96 | 179,654 | — | — |
| 1997-03-17 | $19.64 | $27.33 | 262,915 | — | — |
| 1997-03-14 | $19.46 | $27.08 | 219,608 | — | — |
| 1997-03-13 | $19.24 | $26.77 | 315,443 | — | — |
| 1997-03-12 | $19.42 | $27.02 | 147,523 | — | — |
| 1997-03-11 | $19.42 | $27.02 | 186,080 | — | — |
| 1997-03-10 | $19.24 | $26.77 | 184,404 | — | — |
| 1997-03-07 | $19.28 | $26.83 | 216,814 | — | — |
| 1997-03-06 | $19.01 | $26.46 | 227,711 | — | — |
| 1997-03-05 | $18.97 | $26.39 | 239,725 | — | — |
| 1997-03-04 | $19.01 | $26.46 | 186,080 | — | — |
| 1997-03-03 | $18.61 | $25.90 | 349,529 | — | — |
| 1997-02-28 | $18.75 | $26.08 | 198,374 | — | — |
| 1997-02-27 | $18.92 | $26.33 | 314,325 | — | — |
| 1997-02-26 | $18.92 | $26.33 | 279,121 | — | — |
| 1997-02-25 | $19.28 | $26.83 | 107,010 | — | — |
| 1997-02-24 | $19.37 | $26.96 | 153,670 | — | — |
| 1997-02-21 | $19.19 | $26.71 | 149,200 | — | — |
| 1997-02-20 | $19.15 | $26.64 | 165,684 | — | — |
| 1997-02-19 | $19.19 | $26.71 | 177,698 | — | — |
| 1997-02-18 | $19.28 | $26.67 | 128,524 | — | — |
| 1997-02-14 | $19.15 | $26.48 | 350,926 | — | — |
| 1997-02-13 | $18.92 | $26.17 | 347,574 | — | — |
| 1997-02-12 | $18.97 | $26.23 | 478,892 | — | — |
| 1997-02-11 | $18.79 | $25.99 | 265,989 | — | — |
| 1997-02-10 | $19.06 | $26.36 | 262,357 | — | — |
| 1997-02-07 | $19.15 | $26.48 | 577,799 | — | — |
| 1997-02-06 | $18.92 | $26.17 | 432,511 | — | — |
| 1997-02-05 | $18.97 | $26.23 | 474,980 | — | — |
| 1997-02-04 | $18.97 | $26.23 | 246,710 | — | — |
| 1997-02-03 | $18.48 | $25.55 | 216,814 | — | — |
| 1997-01-31 | $18.43 | $25.49 | 307,061 | — | — |
| 1997-01-30 | $18.57 | $25.68 | 214,020 | — | — |
| 1997-01-29 | $18.12 | $25.06 | 269,062 | — | — |
| 1997-01-28 | $17.90 | $24.75 | 277,724 | — | — |
| 1997-01-27 | $17.90 | $24.75 | 320,472 | — | — |
| 1997-01-24 | $17.63 | $24.38 | 429,717 | — | — |
| 1997-01-23 | $17.58 | $24.32 | 613,842 | — | — |
| 1997-01-22 | $17.13 | $23.70 | 372,161 | — | — |
| 1997-01-21 | $17.31 | $23.94 | 285,826 | — | — |
| 1997-01-20 | $16.96 | $23.45 | 130,759 | — | — |
| 1997-01-17 | $17.09 | $23.63 | 75,438 | — | — |
| 1997-01-16 | $17.00 | $23.51 | 258,166 | — | — |
| 1997-01-15 | $16.87 | $23.33 | 205,638 | — | — |
| 1997-01-14 | $16.91 | $23.39 | 370,764 | — | — |
| 1997-01-13 | $16.82 | $23.26 | 398,704 | — | — |
| 1997-01-10 | $16.46 | $22.77 | 203,683 | — | — |
| 1997-01-09 | $16.51 | $22.83 | 67,335 | — | — |
| 1997-01-08 | $16.42 | $22.71 | 172,669 | — | — |
| 1997-01-07 | $16.51 | $22.83 | 285,267 | — | — |
| 1997-01-06 | $16.24 | $22.46 | 315,443 | — | — |
| 1997-01-03 | $16.46 | $22.77 | 237,490 | — | — |
| 1997-01-02 | $16.33 | $22.58 | 152,273 | — | — |