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 | $22.89 | $23.75 | 55,539 | — | — |
| 1997-12-30 | $23.48 | $24.36 | 31,539 | — | — |
| 1997-12-29 | $24.07 | $24.97 | 38,867 | — | — |
| 1997-12-26 | $24.01 | $24.91 | 15,079 | — | — |
| 1997-12-24 | $24.13 | $25.03 | 9,770 | — | — |
| 1997-12-23 | $24.19 | $25.09 | 19,646 | — | — |
| 1997-12-22 | $23.90 | $24.79 | 13,699 | — | — |
| 1997-12-19 | $24.31 | $25.22 | 13,911 | — | — |
| 1997-12-18 | $24.25 | $25.16 | 18,584 | — | — |
| 1997-12-17 | $25.37 | $26.32 | 36,424 | — | — |
| 1997-12-16 | $25.60 | $26.56 | 60,636 | — | — |
| 1997-12-15 | $23.54 | $24.42 | 32,920 | — | — |
| 1997-12-12 | $24.13 | $25.03 | 22,301 | — | — |
| 1997-12-11 | $24.95 | $25.89 | 136,033 | — | — |
| 1997-12-10 | $26.25 | $27.23 | 3,611 | — | — |
| 1997-12-09 | $26.25 | $27.23 | 21,876 | — | — |
| 1997-12-08 | $27.19 | $28.21 | 10,832 | — | — |
| 1997-12-05 | $27.43 | $28.45 | 8,495 | — | — |
| 1997-12-04 | $27.19 | $28.21 | 21,451 | — | — |
| 1997-12-03 | $26.72 | $27.72 | 10,301 | — | — |
| 1997-12-02 | $26.43 | $27.41 | 14,655 | — | — |
| 1997-12-01 | $27.66 | $28.70 | 16,035 | — | — |
| 1997-11-28 | $27.31 | $28.33 | 4,248 | — | — |
| 1997-11-26 | $27.07 | $28.09 | 2,761 | — | — |
| 1997-11-25 | $27.07 | $28.09 | 12,849 | — | — |
| 1997-11-24 | $27.07 | $28.09 | 19,752 | — | — |
| 1997-11-21 | $27.19 | $28.21 | 5,841 | — | — |
| 1997-11-20 | $27.90 | $28.94 | 28,566 | — | — |
| 1997-11-19 | $27.31 | $28.33 | 6,903 | — | — |
| 1997-11-18 | $27.07 | $28.06 | 17,947 | — | — |
| 1997-11-17 | $27.54 | $28.55 | 20,920 | — | — |
| 1997-11-14 | $27.43 | $28.43 | 34,725 | — | — |
| 1997-11-13 | $26.54 | $27.51 | 16,566 | — | — |
| 1997-11-12 | $26.60 | $27.57 | 11,363 | — | — |
| 1997-11-11 | $27.43 | $28.43 | 20,814 | — | — |
| 1997-11-10 | $27.66 | $28.67 | 15,186 | — | — |
| 1997-11-07 | $27.54 | $28.55 | 28,247 | — | — |
| 1997-11-06 | $27.90 | $28.92 | 15,504 | — | — |
| 1997-11-05 | $28.25 | $29.28 | 36,530 | — | — |
| 1997-11-04 | $28.25 | $29.28 | 23,256 | — | — |
| 1997-11-03 | $27.72 | $28.73 | 9,026 | — | — |
| 1997-10-31 | $26.90 | $27.88 | 17,734 | — | — |
| 1997-10-30 | $26.60 | $27.57 | 23,787 | — | — |
| 1997-10-29 | $27.31 | $28.31 | 14,548 | — | — |
| 1997-10-28 | $27.90 | $28.92 | 79,751 | — | — |
| 1997-10-27 | $26.13 | $27.09 | 56,176 | — | — |
| 1997-10-24 | $27.78 | $28.79 | 24,106 | — | — |
| 1997-10-23 | $28.96 | $30.01 | 37,699 | — | — |
| 1997-10-22 | $28.90 | $29.95 | 46,619 | — | — |
| 1997-10-21 | $27.78 | $28.79 | 23,787 | — | — |
| 1997-10-20 | $26.90 | $27.88 | 15,079 | — | — |
| 1997-10-17 | $26.84 | $27.82 | 29,097 | — | — |
| 1997-10-16 | $27.37 | $28.37 | 16,248 | — | — |
| 1997-10-15 | $27.90 | $28.92 | 15,929 | — | — |
| 1997-10-14 | $28.25 | $29.28 | 23,575 | — | — |
| 1997-10-13 | $27.84 | $28.85 | 58,937 | — | — |
| 1997-10-10 | $27.19 | $28.18 | 167,466 | — | — |
| 1997-10-09 | $28.49 | $29.53 | 126,476 | — | — |
| 1997-10-08 | $28.96 | $30.01 | 99,821 | — | — |
| 1997-10-07 | $29.55 | $30.62 | 27,823 | — | — |
| 1997-10-06 | $29.55 | $30.62 | 59,680 | — | — |
| 1997-10-03 | $29.55 | $30.62 | 54,477 | — | — |
| 1997-10-02 | $30.37 | $31.48 | 54,902 | — | — |
| 1997-10-01 | $30.78 | $31.90 | 91,220 | — | — |
| 1997-09-30 | $31.43 | $32.58 | 40,035 | — | — |
| 1997-09-29 | $30.72 | $31.84 | 77,202 | — | — |
| 1997-09-26 | $31.61 | $32.76 | 44,601 | — | — |
| 1997-09-25 | $32.37 | $33.55 | 52,247 | — | — |
| 1997-09-24 | $32.25 | $33.43 | 47,256 | — | — |
| 1997-09-23 | $32.72 | $33.92 | 104,812 | — | — |
| 1997-09-22 | $33.84 | $35.08 | 28,566 | — | — |
| 1997-09-19 | $33.67 | $34.89 | 35,362 | — | — |
| 1997-09-18 | $33.61 | $34.83 | 26,017 | — | — |
| 1997-09-17 | $34.25 | $35.50 | 21,557 | — | — |
| 1997-09-16 | $34.14 | $35.38 | 36,637 | — | — |
| 1997-09-15 | $34.78 | $36.05 | 76,990 | — | — |
| 1997-09-12 | $35.08 | $36.36 | 118,193 | — | — |
| 1997-09-11 | $33.90 | $35.14 | 45,451 | — | — |
| 1997-09-10 | $33.61 | $34.83 | 209,519 | — | — |
| 1997-09-09 | $35.67 | $36.97 | 232,563 | — | — |
| 1997-09-08 | $30.72 | $31.84 | 66,795 | — | — |
| 1997-09-05 | $30.60 | $31.72 | 113,520 | — | — |
| 1997-09-04 | $30.96 | $32.09 | 167,573 | — | — |
| 1997-09-03 | $31.43 | $32.58 | 166,617 | — | — |
| 1997-09-02 | $32.90 | $34.10 | 105,556 | — | — |
| 1997-08-29 | $33.90 | $35.14 | 215,678 | — | — |
| 1997-08-28 | $33.43 | $34.65 | 452,807 | — | — |
| 1997-08-27 | $36.49 | $37.82 | 987,595 | — | — |
| 1997-08-26 | $37.43 | $38.80 | 1,976,570 | — | — |
| 1997-08-25 | $30.78 | $31.90 | 479,143 | — | — |
| 1997-08-22 | $21.42 | $22.21 | 10,513 | — | — |
| 1997-08-21 | $21.54 | $22.33 | 35,575 | — | — |
| 1997-08-20 | $21.66 | $22.45 | 9,451 | — | — |
| 1997-08-19 | $21.42 | $22.21 | 5,097 | — | — |
| 1997-08-18 | $20.72 | $21.47 | 10,725 | — | — |
| 1997-08-15 | $21.19 | $21.96 | 10,513 | — | — |
| 1997-08-14 | $21.42 | $22.21 | 5,734 | — | — |
| 1997-08-13 | $21.54 | $22.33 | 5,203 | — | — |
| 1997-08-12 | $20.78 | $21.53 | 14,655 | — | — |
| 1997-08-11 | $22.13 | $22.94 | 2,867 | — | — |
| 1997-08-08 | $22.48 | $23.30 | 24,849 | — | — |
| 1997-08-07 | $22.84 | $23.67 | 7,964 | — | — |
| 1997-08-06 | $23.31 | $24.16 | 27,504 | — | — |
| 1997-08-05 | $21.78 | $22.57 | 31,752 | — | — |
| 1997-08-04 | $22.31 | $23.12 | 47,893 | — | — |
| 1997-08-01 | $23.90 | $24.77 | 132,954 | — | — |
| 1997-07-31 | $22.13 | $22.94 | 60,636 | — | — |
| 1997-07-30 | $20.72 | $21.47 | 37,911 | — | — |
| 1997-07-29 | $19.48 | $20.19 | 31,858 | — | — |
| 1997-07-28 | $18.60 | $19.28 | 11,787 | — | — |
| 1997-07-25 | $17.77 | $18.42 | 12,106 | — | — |
| 1997-07-24 | $18.01 | $18.67 | 9,770 | — | — |
| 1997-07-23 | $18.25 | $18.91 | 31,858 | — | — |
| 1997-07-22 | $17.66 | $18.30 | 8,814 | — | — |
| 1997-07-21 | $17.66 | $18.30 | 47,468 | — | — |
| 1997-07-18 | $17.89 | $18.55 | 9,026 | — | — |
| 1997-07-17 | $17.77 | $18.42 | 11,256 | — | — |
| 1997-07-16 | $16.95 | $17.57 | 17,628 | — | — |
| 1997-07-15 | $16.95 | $17.57 | 18,159 | — | — |
| 1997-07-14 | $16.95 | $17.57 | 28,672 | — | — |
| 1997-07-11 | $17.30 | $17.94 | 0 | — | — |
| 1997-07-10 | $17.30 | $17.94 | 743 | — | — |
| 1997-07-09 | $17.66 | $18.30 | 2,973 | — | — |
| 1997-07-08 | $17.66 | $18.30 | 850 | — | — |
| 1997-07-07 | $17.60 | $18.24 | 2,336 | — | — |
| 1997-07-03 | $17.83 | $18.48 | 5,310 | — | — |
| 1997-07-02 | $17.89 | $18.55 | 319 | — | — |
| 1997-07-01 | $17.89 | $18.55 | 4,672 | — | — |
| 1997-06-30 | $17.89 | $18.55 | 31,327 | — | — |
| 1997-06-27 | $17.19 | $17.81 | 1,699 | — | — |
| 1997-06-26 | $17.60 | $18.24 | 3,080 | — | — |
| 1997-06-25 | $17.48 | $18.12 | 1,062 | — | — |
| 1997-06-24 | $17.54 | $18.18 | 13,699 | — | — |
| 1997-06-23 | $17.54 | $18.18 | 10,725 | — | — |
| 1997-06-20 | $17.42 | $18.06 | 17,097 | — | — |
| 1997-06-19 | $17.72 | $18.36 | 35,468 | — | — |
| 1997-06-18 | $17.54 | $18.18 | 28,354 | — | — |
| 1997-06-17 | $16.95 | $17.57 | 22,725 | — | — |
| 1997-06-16 | $16.36 | $16.96 | 1,699 | — | — |
| 1997-06-13 | $16.24 | $16.84 | 7,115 | — | — |
| 1997-06-12 | $16.01 | $16.59 | 2,867 | — | — |
| 1997-06-11 | $16.01 | $16.59 | 4,035 | — | — |
| 1997-06-10 | $16.01 | $16.59 | 8,602 | — | — |
| 1997-06-09 | $16.24 | $16.84 | 5,310 | — | — |
| 1997-06-06 | $16.24 | $16.84 | 5,097 | — | — |
| 1997-06-05 | $16.07 | $16.65 | 743 | — | — |
| 1997-06-04 | $15.77 | $16.35 | 2,336 | — | — |
| 1997-06-03 | $16.01 | $16.59 | 5,203 | — | — |
| 1997-06-02 | $16.01 | $16.59 | 4,779 | — | — |
| 1997-05-30 | $16.01 | $16.59 | 3,398 | — | — |
| 1997-05-29 | $16.01 | $16.59 | 2,549 | — | — |
| 1997-05-28 | $15.95 | $16.53 | 850 | — | — |
| 1997-05-27 | $16.01 | $16.59 | 1,381 | — | — |
| 1997-05-23 | $16.24 | $16.84 | 3,292 | — | — |
| 1997-05-22 | $16.36 | $16.96 | 2,336 | — | — |
| 1997-05-21 | $16.36 | $16.96 | 1,274 | — | — |
| 1997-05-20 | $16.13 | $16.72 | 3,504 | — | — |
| 1997-05-19 | $16.01 | $16.59 | 956 | — | — |
| 1997-05-16 | $16.13 | $16.72 | 10,725 | — | — |
| 1997-05-15 | $16.36 | $16.96 | 637 | — | — |
| 1997-05-14 | $16.48 | $17.08 | 9,770 | — | — |
| 1997-05-13 | $16.30 | $16.90 | 4,566 | — | — |
| 1997-05-12 | $16.36 | $16.96 | 14,442 | — | — |
| 1997-05-09 | $16.83 | $17.42 | 9,239 | — | — |
| 1997-05-08 | $16.83 | $17.42 | 137,732 | — | — |
| 1997-05-07 | $17.19 | $17.79 | 8,920 | — | — |
| 1997-05-06 | $17.42 | $18.03 | 26,548 | — | — |
| 1997-05-05 | $16.71 | $17.30 | 9,876 | — | — |
| 1997-05-02 | $16.60 | $17.18 | 20,920 | — | — |
| 1997-05-01 | $16.24 | $16.81 | 5,734 | — | — |
| 1997-04-30 | $16.48 | $17.06 | 7,009 | — | — |
| 1997-04-29 | $16.48 | $17.06 | 10,832 | — | — |
| 1997-04-28 | $16.48 | $17.06 | 1,805 | — | — |
| 1997-04-25 | $16.48 | $17.06 | 6,159 | — | — |
| 1997-04-24 | $16.71 | $17.30 | 7,327 | — | — |
| 1997-04-23 | $16.48 | $17.06 | 7,646 | — | — |
| 1997-04-22 | $16.24 | $16.81 | 5,203 | — | — |
| 1997-04-21 | $15.77 | $16.33 | 5,734 | — | — |
| 1997-04-18 | $16.01 | $16.57 | 7,434 | — | — |
| 1997-04-17 | $15.77 | $16.33 | 2,655 | — | — |
| 1997-04-16 | $15.77 | $16.33 | 14,655 | — | — |
| 1997-04-15 | $15.30 | $15.84 | 19,115 | — | — |
| 1997-04-14 | $14.36 | $14.86 | 1,805 | — | — |
| 1997-04-11 | $14.48 | $14.99 | 850 | — | — |
| 1997-04-10 | $14.60 | $15.11 | 7,009 | — | — |
| 1997-04-09 | $14.95 | $15.47 | 212 | — | — |
| 1997-04-08 | $15.07 | $15.60 | 0 | — | — |
| 1997-04-07 | $15.07 | $15.60 | 425 | — | — |
| 1997-04-04 | $14.95 | $15.47 | 319 | — | — |
| 1997-04-03 | $14.95 | $15.47 | 2,018 | — | — |
| 1997-04-02 | $14.95 | $15.47 | 11,150 | — | — |
| 1997-04-01 | $15.07 | $15.60 | 1,911 | — | — |
| 1997-03-31 | $15.07 | $15.60 | 1,911 | — | — |
| 1997-03-27 | $15.30 | $15.84 | 4,991 | — | — |
| 1997-03-26 | $15.30 | $15.84 | 1,168 | — | — |
| 1997-03-25 | $15.18 | $15.72 | 1,381 | — | — |
| 1997-03-24 | $15.07 | $15.60 | 319 | — | — |
| 1997-03-21 | $14.95 | $15.47 | 34,619 | — | — |
| 1997-03-20 | $15.18 | $15.72 | 12,425 | — | — |
| 1997-03-19 | $15.42 | $15.96 | 33,238 | — | — |
| 1997-03-18 | $15.18 | $15.72 | 2,018 | — | — |
| 1997-03-17 | $15.07 | $15.60 | 8,177 | — | — |
| 1997-03-14 | $15.07 | $15.60 | 5,097 | — | — |
| 1997-03-13 | $15.66 | $16.20 | 3,929 | — | — |
| 1997-03-12 | $15.77 | $16.33 | 9,026 | — | — |
| 1997-03-11 | $16.13 | $16.69 | 23,681 | — | — |
| 1997-03-10 | $16.48 | $17.06 | 11,469 | — | — |
| 1997-03-07 | $16.36 | $16.94 | 4,779 | — | — |
| 1997-03-06 | $15.77 | $16.33 | 3,080 | — | — |
| 1997-03-05 | $15.77 | $16.33 | 27,716 | — | — |
| 1997-03-04 | $15.89 | $16.45 | 7,752 | — | — |
| 1997-03-03 | $15.77 | $16.33 | 2,124 | — | — |
| 1997-02-28 | $15.77 | $16.33 | 1,911 | — | — |
| 1997-02-27 | $15.89 | $16.45 | 19,540 | — | — |
| 1997-02-26 | $15.77 | $16.33 | 10,725 | — | — |
| 1997-02-25 | $15.89 | $16.45 | 2,549 | — | — |
| 1997-02-24 | $16.13 | $16.69 | 10,301 | — | — |
| 1997-02-21 | $16.13 | $16.69 | 4,460 | — | — |
| 1997-02-20 | $16.24 | $16.81 | 9,982 | — | — |
| 1997-02-19 | $16.48 | $17.06 | 5,628 | — | — |
| 1997-02-18 | $16.13 | $16.69 | 3,717 | — | — |
| 1997-02-14 | $16.36 | $16.94 | 9,133 | — | — |
| 1997-02-13 | $16.01 | $16.57 | 15,610 | — | — |
| 1997-02-12 | $15.77 | $16.33 | 6,690 | — | — |
| 1997-02-11 | $15.54 | $16.08 | 44,920 | — | — |
| 1997-02-10 | $16.01 | $16.57 | 24,849 | — | — |
| 1997-02-07 | $16.01 | $16.57 | 21,451 | — | — |
| 1997-02-06 | $16.13 | $16.69 | 54,158 | — | — |
| 1997-02-05 | $14.95 | $15.47 | 95,892 | — | — |
| 1997-02-04 | $15.07 | $15.60 | 185,307 | — | — |
| 1997-02-03 | $13.18 | $13.65 | 5,734 | — | — |
| 1997-01-31 | $13.65 | $14.13 | 6,159 | — | — |
| 1997-01-30 | $13.89 | $14.38 | 29,840 | — | — |
| 1997-01-29 | $13.89 | $14.38 | 3,398 | — | — |
| 1997-01-28 | $13.77 | $14.25 | 7,009 | — | — |
| 1997-01-27 | $13.65 | $14.13 | 3,823 | — | — |
| 1997-01-24 | $13.65 | $14.13 | 9,876 | — | — |
| 1997-01-23 | $13.89 | $14.38 | 3,398 | — | — |
| 1997-01-22 | $14.01 | $14.50 | 15,610 | — | — |
| 1997-01-21 | $13.89 | $14.38 | 5,097 | — | — |
| 1997-01-20 | $13.89 | $14.38 | 21,982 | — | — |
| 1997-01-17 | $13.65 | $14.13 | 7,752 | — | — |
| 1997-01-16 | $13.77 | $14.25 | 4,035 | — | — |
| 1997-01-15 | $13.89 | $14.38 | 81,769 | — | — |
| 1997-01-14 | $13.54 | $14.01 | 2,442 | — | — |
| 1997-01-13 | $13.30 | $13.77 | 2,867 | — | — |
| 1997-01-10 | $13.54 | $14.01 | 2,336 | — | — |
| 1997-01-09 | $13.65 | $14.13 | 5,841 | — | — |
| 1997-01-08 | $13.30 | $13.77 | 3,186 | — | — |
| 1997-01-07 | $13.42 | $13.89 | 531 | — | — |
| 1997-01-06 | $13.54 | $14.01 | 2,867 | — | — |
| 1997-01-03 | $13.65 | $14.13 | 7,009 | — | — |
| 1997-01-02 | $13.54 | $14.01 | 5,310 | — | — |