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
- 1980-03-25 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 | $21.58 | $29.67 | 25,574 | — | — |
| 1997-12-30 | $21.47 | $29.51 | 59,620 | — | — |
| 1997-12-29 | $21.31 | $29.30 | 45,714 | — | — |
| 1997-12-26 | $20.53 | $28.22 | 38,202 | — | — |
| 1997-12-24 | $20.57 | $28.27 | 51,788 | — | — |
| 1997-12-23 | $20.45 | $28.11 | 20,140 | — | — |
| 1997-12-22 | $20.61 | $28.33 | 50,509 | — | — |
| 1997-12-19 | $20.57 | $28.27 | 21,578 | — | — |
| 1997-12-18 | $21.27 | $29.24 | 29,251 | — | — |
| 1997-12-17 | $21.43 | $29.46 | 25,894 | — | — |
| 1997-12-16 | $21.70 | $29.83 | 55,784 | — | — |
| 1997-12-15 | $20.96 | $28.81 | 84,715 | — | — |
| 1997-12-12 | $20.25 | $27.84 | 44,755 | — | — |
| 1997-12-11 | $20.25 | $27.84 | 45,554 | — | — |
| 1997-12-10 | $20.65 | $28.38 | 41,878 | — | — |
| 1997-12-09 | $21.08 | $28.97 | 38,521 | — | — |
| 1997-12-08 | $20.96 | $28.81 | 25,095 | — | — |
| 1997-12-05 | $20.96 | $28.81 | 29,730 | — | — |
| 1997-12-04 | $20.72 | $28.49 | 124,675 | — | — |
| 1997-12-03 | $20.84 | $28.65 | 40,120 | — | — |
| 1997-12-02 | $20.33 | $27.95 | 39,321 | — | — |
| 1997-12-01 | $20.49 | $28.17 | 47,153 | — | — |
| 1997-11-28 | $19.86 | $27.31 | 63,616 | — | — |
| 1997-11-26 | $20.10 | $27.63 | 36,284 | — | — |
| 1997-11-25 | $19.98 | $27.47 | 52,587 | — | — |
| 1997-11-24 | $20.14 | $27.68 | 43,317 | — | — |
| 1997-11-21 | $20.37 | $28.01 | 30,529 | — | — |
| 1997-11-20 | $20.33 | $27.95 | 74,326 | — | — |
| 1997-11-19 | $20.02 | $27.52 | 54,825 | — | — |
| 1997-11-18 | $19.94 | $27.21 | 27,492 | — | — |
| 1997-11-17 | $20.02 | $27.32 | 104,695 | — | — |
| 1997-11-14 | $19.39 | $26.46 | 62,178 | — | — |
| 1997-11-13 | $19.36 | $26.41 | 56,424 | — | — |
| 1997-11-12 | $19.36 | $26.41 | 151,848 | — | — |
| 1997-11-11 | $19.86 | $27.10 | 43,956 | — | — |
| 1997-11-10 | $19.67 | $26.84 | 66,973 | — | — |
| 1997-11-07 | $19.39 | $26.46 | 134,905 | — | — |
| 1997-11-06 | $19.16 | $26.14 | 66,334 | — | — |
| 1997-11-05 | $19.39 | $26.46 | 48,751 | — | — |
| 1997-11-04 | $19.12 | $26.09 | 108,052 | — | — |
| 1997-11-03 | $19.20 | $26.20 | 35,804 | — | — |
| 1997-10-31 | $18.93 | $25.82 | 48,591 | — | — |
| 1997-10-30 | $18.77 | $25.61 | 76,563 | — | — |
| 1997-10-29 | $18.96 | $25.88 | 229,370 | — | — |
| 1997-10-28 | $19.08 | $26.04 | 191,808 | — | — |
| 1997-10-27 | $17.71 | $24.17 | 122,278 | — | — |
| 1997-10-24 | $19.28 | $26.30 | 113,806 | — | — |
| 1997-10-23 | $19.36 | $26.41 | 132,827 | — | — |
| 1997-10-22 | $19.90 | $27.16 | 137,782 | — | — |
| 1997-10-21 | $20.25 | $27.64 | 129,311 | — | — |
| 1997-10-20 | $19.55 | $26.68 | 87,592 | — | — |
| 1997-10-17 | $19.19 | $26.18 | 253,826 | — | — |
| 1997-10-16 | $19.31 | $26.34 | 95,265 | — | — |
| 1997-10-15 | $19.40 | $26.48 | 80,559 | — | — |
| 1997-10-14 | $19.54 | $26.66 | 166,873 | — | — |
| 1997-10-13 | $19.49 | $26.60 | 114,445 | — | — |
| 1997-10-10 | $19.34 | $26.38 | 225,055 | — | — |
| 1997-10-09 | $19.35 | $26.40 | 195,005 | — | — |
| 1997-10-08 | $19.54 | $26.66 | 186,693 | — | — |
| 1997-10-07 | $19.53 | $26.65 | 307,532 | — | — |
| 1997-10-06 | $19.26 | $26.28 | 253,187 | — | — |
| 1997-10-03 | $19.18 | $26.17 | 203,956 | — | — |
| 1997-10-02 | $19.08 | $26.04 | 182,218 | — | — |
| 1997-10-01 | $18.91 | $25.80 | 319,041 | — | — |
| 1997-09-30 | $18.56 | $25.33 | 102,937 | — | — |
| 1997-09-29 | $18.40 | $25.10 | 93,986 | — | — |
| 1997-09-26 | $18.33 | $25.01 | 181,578 | — | — |
| 1997-09-25 | $18.22 | $24.86 | 31,968 | — | — |
| 1997-09-24 | $18.21 | $24.85 | 52,428 | — | — |
| 1997-09-23 | $18.11 | $24.72 | 53,706 | — | — |
| 1997-09-22 | $18.12 | $24.73 | 58,821 | — | — |
| 1997-09-19 | $17.91 | $24.44 | 28,771 | — | — |
| 1997-09-18 | $18.06 | $24.65 | 39,640 | — | — |
| 1997-09-17 | $17.83 | $24.33 | 19,181 | — | — |
| 1997-09-16 | $17.90 | $24.42 | 193,726 | — | — |
| 1997-09-15 | $17.45 | $23.81 | 196,284 | — | — |
| 1997-09-12 | $17.64 | $24.08 | 46,034 | — | — |
| 1997-09-11 | $17.60 | $24.01 | 24,296 | — | — |
| 1997-09-10 | $17.83 | $24.33 | 78,002 | — | — |
| 1997-09-09 | $18.26 | $24.92 | 46,034 | — | — |
| 1997-09-08 | $18.30 | $24.97 | 51,788 | — | — |
| 1997-09-05 | $18.36 | $25.05 | 102,298 | — | — |
| 1997-09-04 | $18.30 | $24.97 | 59,460 | — | — |
| 1997-09-03 | $18.30 | $24.97 | 42,837 | — | — |
| 1997-09-02 | $18.35 | $25.04 | 156,643 | — | — |
| 1997-08-29 | $17.59 | $24.00 | 35,804 | — | — |
| 1997-08-28 | $17.79 | $24.28 | 104,855 | — | — |
| 1997-08-27 | $18.20 | $24.84 | 29,411 | — | — |
| 1997-08-26 | $18.38 | $25.08 | 54,985 | — | — |
| 1997-08-25 | $18.33 | $25.01 | 53,067 | — | — |
| 1997-08-22 | $18.38 | $25.08 | 39,640 | — | — |
| 1997-08-21 | $18.50 | $25.25 | 20,460 | — | — |
| 1997-08-20 | $18.73 | $25.56 | 60,739 | — | — |
| 1997-08-19 | $18.40 | $25.10 | 199,480 | — | — |
| 1997-08-18 | $18.12 | $24.73 | 170,070 | — | — |
| 1997-08-15 | $17.99 | $24.54 | 127,872 | — | — |
| 1997-08-14 | $18.72 | $25.54 | 52,428 | — | — |
| 1997-08-13 | $18.93 | $25.82 | 37,083 | — | — |
| 1997-08-12 | $19.07 | $26.02 | 78,002 | — | — |
| 1997-08-11 | $19.26 | $26.28 | 35,165 | — | — |
| 1997-08-08 | $19.22 | $26.22 | 46,673 | — | — |
| 1997-08-07 | $19.39 | $26.46 | 203,956 | — | — |
| 1997-08-06 | $19.15 | $26.13 | 315,204 | — | — |
| 1997-08-05 | $19.05 | $26.00 | 90,150 | — | — |
| 1997-08-04 | $19.10 | $26.06 | 125,954 | — | — |
| 1997-08-01 | $19.00 | $25.93 | 132,348 | — | — |
| 1997-07-31 | $18.45 | $25.17 | 30,050 | — | — |
| 1997-07-30 | $18.20 | $24.84 | 74,166 | — | — |
| 1997-07-29 | $18.16 | $24.78 | 13,427 | — | — |
| 1997-07-28 | $18.11 | $24.72 | 280,679 | — | — |
| 1997-07-25 | $18.37 | $25.06 | 31,329 | — | — |
| 1997-07-24 | $18.39 | $25.09 | 12,787 | — | — |
| 1997-07-23 | $18.46 | $25.18 | 109,331 | — | — |
| 1997-07-22 | $18.13 | $24.74 | 129,790 | — | — |
| 1997-07-21 | $18.02 | $24.58 | 11,508 | — | — |
| 1997-07-18 | $18.25 | $24.90 | 48,591 | — | — |
| 1997-07-17 | $18.60 | $25.38 | 78,641 | — | — |
| 1997-07-16 | $18.97 | $25.89 | 29,411 | — | — |
| 1997-07-15 | $18.73 | $25.56 | 63,936 | — | — |
| 1997-07-14 | $18.72 | $25.54 | 65,215 | — | — |
| 1997-07-11 | $18.75 | $25.58 | 40,280 | — | — |
| 1997-07-10 | $18.93 | $25.82 | 175,185 | — | — |
| 1997-07-09 | $18.79 | $25.64 | 59,460 | — | — |
| 1997-07-08 | $18.94 | $25.85 | 130,429 | — | — |
| 1997-07-07 | $18.93 | $25.82 | 99,101 | — | — |
| 1997-07-03 | $19.18 | $26.17 | 23,017 | — | — |
| 1997-07-02 | $18.72 | $25.54 | 51,149 | — | — |
| 1997-07-01 | $18.42 | $25.13 | 14,705 | — | — |
| 1997-06-30 | $18.16 | $24.78 | 122,118 | — | — |
| 1997-06-27 | $18.12 | $24.73 | 29,411 | — | — |
| 1997-06-26 | $18.01 | $24.57 | 15,345 | — | — |
| 1997-06-25 | $18.14 | $24.76 | 17,902 | — | — |
| 1997-06-24 | $18.22 | $24.86 | 159,201 | — | — |
| 1997-06-23 | $17.95 | $24.49 | 68,412 | — | — |
| 1997-06-20 | $17.89 | $24.41 | 157,283 | — | — |
| 1997-06-19 | $17.89 | $24.41 | 65,215 | — | — |
| 1997-06-18 | $17.81 | $24.30 | 41,558 | — | — |
| 1997-06-17 | $17.83 | $24.33 | 49,870 | — | — |
| 1997-06-16 | $17.93 | $24.46 | 81,199 | — | — |
| 1997-06-13 | $17.79 | $24.28 | 119,560 | — | — |
| 1997-06-12 | $17.63 | $24.06 | 46,673 | — | — |
| 1997-06-11 | $17.54 | $23.93 | 60,739 | — | — |
| 1997-06-10 | $17.50 | $23.88 | 212,907 | — | — |
| 1997-06-09 | $17.22 | $23.50 | 129,790 | — | — |
| 1997-06-06 | $16.95 | $23.13 | 107,412 | — | — |
| 1997-06-05 | $16.72 | $22.81 | 48,591 | — | — |
| 1997-06-04 | $16.60 | $22.65 | 33,886 | — | — |
| 1997-06-03 | $16.79 | $22.92 | 392,567 | — | — |
| 1997-06-02 | $16.95 | $23.13 | 97,183 | — | — |
| 1997-05-30 | $17.11 | $23.34 | 28,771 | — | — |
| 1997-05-29 | $17.34 | $23.66 | 31,968 | — | — |
| 1997-05-28 | $17.40 | $23.74 | 61,379 | — | — |
| 1997-05-27 | $17.44 | $23.80 | 24,935 | — | — |
| 1997-05-23 | $17.44 | $23.80 | 53,706 | — | — |
| 1997-05-22 | $17.46 | $23.82 | 14,066 | — | — |
| 1997-05-21 | $17.44 | $23.80 | 75,444 | — | — |
| 1997-05-20 | $17.36 | $23.69 | 8,312 | — | — |
| 1997-05-19 | $17.46 | $23.82 | 24,935 | — | — |
| 1997-05-16 | $17.56 | $23.96 | 20,460 | — | — |
| 1997-05-15 | $17.67 | $24.12 | 5,754 | — | — |
| 1997-05-14 | $17.69 | $24.14 | 24,296 | — | — |
| 1997-05-13 | $17.48 | $23.85 | 78,641 | — | — |
| 1997-05-12 | $17.56 | $23.96 | 46,034 | — | — |
| 1997-05-09 | $17.07 | $23.29 | 33,247 | — | — |
| 1997-05-08 | $16.91 | $23.08 | 248,072 | — | — |
| 1997-05-07 | $17.03 | $23.24 | 155,364 | — | — |
| 1997-05-06 | $17.20 | $23.48 | 61,379 | — | — |
| 1997-05-05 | $17.19 | $23.45 | 25,574 | — | — |
| 1997-05-02 | $16.97 | $23.16 | 107,412 | — | — |
| 1997-05-01 | $16.76 | $22.86 | 10,869 | — | — |
| 1997-04-30 | $16.77 | $22.89 | 42,837 | — | — |
| 1997-04-29 | $16.87 | $23.02 | 141,938 | — | — |
| 1997-04-28 | $16.79 | $22.92 | 78,002 | — | — |
| 1997-04-25 | $16.66 | $22.73 | 10,230 | — | — |
| 1997-04-24 | $16.89 | $23.05 | 58,182 | — | — |
| 1997-04-23 | $16.79 | $22.92 | 22,378 | — | — |
| 1997-04-22 | $16.93 | $23.10 | 199,480 | — | — |
| 1997-04-21 | $16.62 | $22.68 | 147,692 | — | — |
| 1997-04-18 | $16.48 | $22.49 | 136,823 | — | — |
| 1997-04-17 | $16.38 | $22.35 | 76,084 | — | — |
| 1997-04-16 | $16.40 | $22.38 | 412,387 | — | — |
| 1997-04-15 | $16.27 | $22.19 | 229,530 | — | — |
| 1997-04-14 | $16.07 | $21.93 | 471,208 | — | — |
| 1997-04-11 | $15.84 | $21.61 | 1,687,910 | — | — |
| 1997-04-10 | $16.03 | $21.87 | 5,754 | — | — |
| 1997-04-09 | $15.89 | $21.69 | 877,841 | — | — |
| 1997-04-08 | $15.99 | $21.44 | 10,230 | — | — |
| 1997-04-07 | $16.05 | $21.52 | 249,990 | — | — |
| 1997-04-04 | $15.95 | $21.39 | 168,152 | — | — |
| 1997-04-03 | $16.11 | $21.60 | 324,156 | — | — |
| 1997-04-02 | $16.27 | $21.81 | 405,354 | — | — |
| 1997-04-01 | $16.38 | $21.97 | 56,903 | — | — |
| 1997-03-31 | $16.38 | $21.97 | 42,837 | — | — |
| 1997-03-27 | $16.42 | $22.02 | 58,182 | — | — |
| 1997-03-26 | $16.56 | $22.20 | 21,738 | — | — |
| 1997-03-25 | $16.50 | $22.12 | 24,296 | — | — |
| 1997-03-24 | $16.40 | $21.99 | 73,526 | — | — |
| 1997-03-21 | $16.46 | $22.07 | 17,902 | — | — |
| 1997-03-20 | $16.25 | $21.78 | 830,529 | — | — |
| 1997-03-19 | $16.25 | $21.78 | 9,590 | — | — |
| 1997-03-18 | $16.21 | $21.73 | 201,398 | — | — |
| 1997-03-17 | $16.15 | $21.65 | 11,508 | — | — |
| 1997-03-14 | $16.27 | $21.81 | 9,590 | — | — |
| 1997-03-13 | $15.95 | $21.39 | 14,066 | — | — |
| 1997-03-12 | $16.03 | $21.49 | 6,394 | — | — |
| 1997-03-11 | $16.17 | $21.68 | 14,066 | — | — |
| 1997-03-10 | $15.99 | $21.44 | 59,460 | — | — |
| 1997-03-07 | $15.86 | $21.26 | 11,508 | — | — |
| 1997-03-06 | $15.76 | $21.13 | 33,247 | — | — |
| 1997-03-05 | $15.68 | $21.02 | 5,115 | — | — |
| 1997-03-04 | $15.70 | $21.05 | 67,133 | — | — |
| 1997-03-03 | $15.86 | $21.26 | 29,411 | — | — |
| 1997-02-28 | $16.23 | $21.76 | 15,984 | — | — |
| 1997-02-27 | $16.58 | $22.23 | 206,513 | — | — |
| 1997-02-26 | $16.74 | $22.44 | 15,345 | — | — |
| 1997-02-25 | $16.81 | $22.54 | 83,756 | — | — |
| 1997-02-24 | $16.44 | $22.04 | 25,574 | — | — |
| 1997-02-21 | $16.31 | $21.86 | 8,312 | — | — |
| 1997-02-20 | $16.19 | $21.70 | 14,066 | — | — |
| 1997-02-19 | $16.01 | $21.47 | 8,312 | — | — |
| 1997-02-18 | $16.09 | $21.57 | 44,755 | — | — |
| 1997-02-14 | $15.82 | $21.21 | 42,837 | — | — |
| 1997-02-13 | $15.19 | $20.37 | 20,460 | — | — |
| 1997-02-12 | $15.21 | $20.39 | 23,017 | — | — |
| 1997-02-11 | $15.25 | $20.45 | 95,265 | — | — |
| 1997-02-10 | $14.27 | $19.14 | 44,755 | — | — |
| 1997-02-07 | $14.08 | $18.87 | 109,331 | — | — |
| 1997-02-06 | $14.04 | $18.82 | 10,230 | — | — |
| 1997-02-05 | $14.17 | $19.00 | 4,476 | — | — |
| 1997-02-04 | $14.14 | $18.95 | 13,427 | — | — |
| 1997-02-03 | $14.04 | $18.82 | 40,280 | — | — |
| 1997-01-31 | $14.08 | $18.87 | 19,820 | — | — |
| 1997-01-30 | $14.21 | $19.06 | 17,902 | — | — |
| 1997-01-29 | $14.14 | $18.95 | 28,771 | — | — |
| 1997-01-28 | $14.14 | $18.95 | 19,181 | — | — |
| 1997-01-27 | $14.04 | $18.82 | 9,590 | — | — |
| 1997-01-24 | $14.02 | $18.79 | 25,574 | — | — |
| 1997-01-23 | $14.12 | $18.93 | 90,150 | — | — |
| 1997-01-22 | $14.06 | $18.85 | 23,017 | — | — |
| 1997-01-21 | $14.37 | $19.27 | 60,100 | — | — |
| 1997-01-20 | $14.43 | $19.34 | 39,001 | — | — |
| 1997-01-17 | $14.68 | $19.69 | 6,394 | — | — |
| 1997-01-16 | $14.78 | $19.82 | 14,705 | — | — |
| 1997-01-15 | $14.70 | $19.71 | 358,042 | — | — |
| 1997-01-14 | $14.92 | $20.00 | 17,263 | — | — |
| 1997-01-13 | $14.62 | $19.61 | 3,465,971 | — | — |
| 1997-01-10 | $14.51 | $19.45 | 14,066 | — | — |
| 1997-01-09 | $14.74 | $19.76 | 31,329 | — | — |
| 1997-01-08 | $14.70 | $19.71 | 21,738 | — | — |
| 1997-01-07 | $14.70 | $19.71 | 49,870 | — | — |
| 1997-01-06 | $14.92 | $20.00 | 2,557 | — | — |
| 1997-01-03 | $14.96 | $20.05 | 6,394 | — | — |
| 1997-01-02 | $14.92 | $20.00 | 40,919 | — | — |