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 | $23.59 | $30.52 | 67,221 | — | — |
| 1997-12-30 | $23.46 | $30.35 | 44,583 | — | — |
| 1997-12-29 | $23.32 | $30.17 | 18,018 | — | — |
| 1997-12-26 | $23.38 | $30.24 | 7,161 | — | — |
| 1997-12-24 | $23.27 | $30.10 | 8,316 | — | — |
| 1997-12-23 | $23.11 | $29.89 | 47,817 | — | — |
| 1997-12-22 | $23.30 | $30.14 | 79,464 | — | — |
| 1997-12-19 | $23.27 | $30.10 | 50,358 | — | — |
| 1997-12-18 | $23.16 | $29.96 | 43,659 | — | — |
| 1997-12-17 | $23.00 | $29.75 | 12,705 | — | — |
| 1997-12-16 | $22.94 | $29.68 | 13,167 | — | — |
| 1997-12-15 | $22.46 | $29.05 | 20,559 | — | — |
| 1997-12-12 | $22.73 | $29.40 | 34,881 | — | — |
| 1997-12-11 | $22.73 | $29.40 | 10,395 | — | — |
| 1997-12-10 | $22.94 | $29.68 | 3,003 | — | — |
| 1997-12-09 | $22.84 | $29.54 | 16,401 | — | — |
| 1997-12-08 | $22.52 | $29.03 | 152,564 | — | — |
| 1997-12-05 | $22.16 | $28.57 | 29,106 | — | — |
| 1997-12-04 | $22.31 | $28.77 | 140,922 | — | — |
| 1997-12-03 | $22.16 | $28.57 | 9,702 | — | — |
| 1997-12-02 | $22.31 | $28.77 | 40,991 | — | — |
| 1997-12-01 | $21.70 | $27.97 | 24,498 | — | — |
| 1997-11-28 | $21.54 | $27.77 | 9,702 | — | — |
| 1997-11-26 | $21.83 | $28.13 | 45,114 | — | — |
| 1997-11-25 | $22.06 | $28.43 | 9,702 | — | — |
| 1997-11-24 | $21.85 | $28.17 | 7,277 | — | — |
| 1997-11-21 | $22.06 | $28.43 | 34,442 | — | — |
| 1997-11-20 | $21.85 | $28.17 | 9,459 | — | — |
| 1997-11-19 | $21.95 | $28.30 | 9,217 | — | — |
| 1997-11-18 | $21.90 | $28.23 | 24,255 | — | — |
| 1997-11-17 | $21.70 | $27.97 | 36,625 | — | — |
| 1997-11-14 | $21.65 | $27.90 | 30,319 | — | — |
| 1997-11-13 | $21.65 | $27.90 | 8,974 | — | — |
| 1997-11-12 | $21.39 | $27.57 | 8,004 | — | — |
| 1997-11-11 | $21.65 | $27.90 | 32,259 | — | — |
| 1997-11-10 | $20.98 | $27.04 | 26,438 | — | — |
| 1997-11-07 | $21.03 | $27.10 | 27,408 | — | — |
| 1997-11-06 | $21.95 | $28.30 | 16,736 | — | — |
| 1997-11-05 | $21.80 | $28.10 | 2,426 | — | — |
| 1997-11-04 | $21.95 | $28.30 | 56,999 | — | — |
| 1997-11-03 | $21.75 | $28.04 | 7,762 | — | — |
| 1997-10-31 | $21.23 | $27.37 | 25,953 | — | — |
| 1997-10-30 | $21.23 | $27.37 | 14,310 | — | — |
| 1997-10-29 | $21.23 | $27.37 | 38,808 | — | — |
| 1997-10-28 | $20.61 | $26.57 | 44,872 | — | — |
| 1997-10-27 | $20.20 | $26.04 | 55,787 | — | — |
| 1997-10-24 | $21.44 | $27.64 | 14,068 | — | — |
| 1997-10-23 | $21.34 | $27.50 | 15,038 | — | — |
| 1997-10-22 | $21.95 | $28.30 | 35,170 | — | — |
| 1997-10-21 | $21.95 | $28.30 | 90,229 | — | — |
| 1997-10-20 | $21.75 | $28.04 | 8,489 | — | — |
| 1997-10-17 | $22.06 | $28.43 | 88,046 | — | — |
| 1997-10-16 | $22.06 | $28.43 | 15,281 | — | — |
| 1997-10-15 | $22.06 | $28.43 | 3,638 | — | — |
| 1997-10-14 | $22.21 | $28.63 | 47,297 | — | — |
| 1997-10-13 | $21.65 | $27.90 | 33,472 | — | — |
| 1997-10-10 | $21.85 | $28.17 | 21,587 | — | — |
| 1997-10-09 | $21.85 | $28.17 | 10,187 | — | — |
| 1997-10-08 | $21.75 | $28.04 | 35,897 | — | — |
| 1997-10-07 | $21.85 | $28.17 | 9,459 | — | — |
| 1997-10-06 | $21.85 | $28.17 | 24,498 | — | — |
| 1997-10-03 | $21.85 | $28.17 | 4,123 | — | — |
| 1997-10-02 | $21.44 | $27.64 | 33,957 | — | — |
| 1997-10-01 | $21.28 | $27.44 | 7,762 | — | — |
| 1997-09-30 | $21.03 | $27.10 | 21,102 | — | — |
| 1997-09-29 | $21.03 | $27.10 | 18,434 | — | — |
| 1997-09-26 | $21.23 | $27.37 | 18,919 | — | — |
| 1997-09-25 | $21.23 | $27.37 | 55,787 | — | — |
| 1997-09-24 | $21.34 | $27.50 | 51,178 | — | — |
| 1997-09-23 | $21.49 | $27.70 | 349,029 | — | — |
| 1997-09-22 | $22.06 | $28.43 | 29,591 | — | — |
| 1997-09-19 | $22.06 | $28.43 | 45,114 | — | — |
| 1997-09-18 | $22.21 | $28.63 | 15,766 | — | — |
| 1997-09-17 | $22.06 | $28.43 | 127,581 | — | — |
| 1997-09-16 | $21.59 | $27.84 | 36,140 | — | — |
| 1997-09-15 | $20.98 | $27.04 | 9,702 | — | — |
| 1997-09-12 | $20.92 | $26.97 | 52,633 | — | — |
| 1997-09-11 | $20.20 | $26.04 | 8,489 | — | — |
| 1997-09-10 | $20.20 | $26.04 | 54,089 | — | — |
| 1997-09-09 | $20.56 | $26.41 | 73,978 | — | — |
| 1997-09-08 | $19.79 | $25.41 | 71,310 | — | — |
| 1997-09-05 | $19.53 | $25.08 | 34,200 | — | — |
| 1997-09-04 | $19.17 | $24.62 | 30,804 | — | — |
| 1997-09-03 | $19.38 | $24.88 | 97,505 | — | — |
| 1997-09-02 | $18.86 | $24.22 | 32,259 | — | — |
| 1997-08-29 | $18.55 | $23.83 | 29,349 | — | — |
| 1997-08-28 | $18.66 | $23.96 | 46,570 | — | — |
| 1997-08-27 | $18.55 | $23.83 | 11,157 | — | — |
| 1997-08-26 | $18.24 | $23.43 | 61,123 | — | — |
| 1997-08-25 | $18.30 | $23.49 | 14,310 | — | — |
| 1997-08-22 | $18.55 | $23.83 | 12,128 | — | — |
| 1997-08-21 | $18.53 | $23.79 | 145,287 | — | — |
| 1997-08-20 | $18.55 | $23.83 | 28,136 | — | — |
| 1997-08-19 | $18.04 | $23.16 | 5,094 | — | — |
| 1997-08-18 | $18.04 | $23.16 | 5,094 | — | — |
| 1997-08-15 | $18.14 | $23.30 | 16,251 | — | — |
| 1997-08-14 | $18.35 | $23.56 | 8,004 | — | — |
| 1997-08-13 | $18.14 | $23.30 | 2,426 | — | — |
| 1997-08-12 | $18.37 | $23.59 | 29,349 | — | — |
| 1997-08-11 | $18.24 | $23.43 | 43,416 | — | — |
| 1997-08-08 | $18.24 | $23.43 | 72,037 | — | — |
| 1997-08-07 | $18.55 | $23.83 | 51,906 | — | — |
| 1997-08-06 | $18.24 | $23.43 | 11,885 | — | — |
| 1997-08-05 | $18.45 | $23.69 | 35,655 | — | — |
| 1997-08-04 | $18.35 | $23.56 | 19,404 | — | — |
| 1997-08-01 | $18.55 | $23.83 | 89,501 | — | — |
| 1997-07-31 | $18.19 | $23.36 | 40,748 | — | — |
| 1997-07-30 | $18.14 | $23.30 | 71,795 | — | — |
| 1997-07-29 | $17.83 | $22.90 | 37,110 | — | — |
| 1997-07-28 | $18.14 | $23.30 | 20,859 | — | — |
| 1997-07-25 | $18.19 | $23.36 | 21,587 | — | — |
| 1997-07-24 | $18.19 | $23.36 | 86,348 | — | — |
| 1997-07-23 | $17.93 | $23.03 | 144,075 | — | — |
| 1997-07-22 | $17.83 | $22.90 | 90,229 | — | — |
| 1997-07-21 | $17.73 | $22.77 | 209,563 | — | — |
| 1997-07-18 | $17.83 | $22.90 | 124,913 | — | — |
| 1997-07-17 | $18.09 | $23.23 | 10,430 | — | — |
| 1997-07-16 | $17.83 | $22.90 | 10,915 | — | — |
| 1997-07-15 | $18.04 | $23.16 | 31,046 | — | — |
| 1997-07-14 | $17.78 | $22.83 | 6,064 | — | — |
| 1997-07-11 | $17.65 | $22.67 | 42,204 | — | — |
| 1997-07-10 | $17.63 | $22.63 | 26,195 | — | — |
| 1997-07-09 | $17.63 | $22.63 | 9,945 | — | — |
| 1997-07-08 | $17.78 | $22.83 | 51,906 | — | — |
| 1997-07-07 | $17.83 | $22.90 | 12,128 | — | — |
| 1997-07-03 | $17.83 | $22.90 | 7,277 | — | — |
| 1997-07-02 | $17.83 | $22.90 | 61,850 | — | — |
| 1997-07-01 | $17.73 | $22.77 | 35,897 | — | — |
| 1997-06-30 | $17.78 | $22.83 | 113,271 | — | — |
| 1997-06-27 | $17.93 | $23.03 | 17,949 | — | — |
| 1997-06-26 | $17.93 | $23.03 | 5,821 | — | — |
| 1997-06-25 | $17.83 | $22.90 | 16,736 | — | — |
| 1997-06-24 | $17.83 | $22.90 | 8,004 | — | — |
| 1997-06-23 | $17.83 | $22.90 | 61,850 | — | — |
| 1997-06-20 | $17.86 | $22.93 | 53,846 | — | — |
| 1997-06-19 | $17.93 | $23.03 | 146,015 | — | — |
| 1997-06-18 | $17.32 | $22.24 | 113,513 | — | — |
| 1997-06-17 | $17.01 | $21.84 | 12,613 | — | — |
| 1997-06-16 | $16.90 | $21.71 | 16,979 | — | — |
| 1997-06-13 | $16.80 | $21.57 | 5,094 | — | — |
| 1997-06-12 | $16.59 | $21.31 | 45,599 | — | — |
| 1997-06-11 | $16.70 | $21.44 | 17,221 | — | — |
| 1997-06-10 | $16.54 | $21.14 | 66,944 | — | — |
| 1997-06-09 | $16.49 | $21.08 | 26,195 | — | — |
| 1997-06-06 | $16.49 | $21.08 | 26,195 | — | — |
| 1997-06-05 | $16.49 | $21.08 | 70,825 | — | — |
| 1997-06-04 | $16.49 | $21.08 | 16,008 | — | — |
| 1997-06-03 | $16.54 | $21.14 | 312,162 | — | — |
| 1997-06-02 | $16.49 | $21.08 | 33,472 | — | — |
| 1997-05-30 | $16.49 | $21.08 | 162,751 | — | — |
| 1997-05-29 | $16.44 | $21.01 | 2,668 | — | — |
| 1997-05-28 | $16.59 | $21.21 | 23,770 | — | — |
| 1997-05-27 | $16.44 | $21.01 | 62,578 | — | — |
| 1997-05-23 | $16.49 | $21.08 | 101,143 | — | — |
| 1997-05-22 | $16.08 | $20.55 | 2,183 | — | — |
| 1997-05-21 | $16.08 | $20.55 | 12,613 | — | — |
| 1997-05-20 | $16.39 | $20.95 | 2,426 | — | — |
| 1997-05-19 | $16.23 | $20.75 | 18,919 | — | — |
| 1997-05-16 | $16.39 | $20.95 | 10,672 | — | — |
| 1997-05-15 | $16.13 | $20.62 | 20,859 | — | — |
| 1997-05-14 | $16.44 | $21.01 | 24,255 | — | — |
| 1997-05-13 | $16.34 | $20.88 | 66,701 | — | — |
| 1997-05-12 | $16.23 | $20.75 | 1,940 | — | — |
| 1997-05-09 | $16.18 | $20.68 | 0 | — | — |
| 1997-05-08 | $16.18 | $20.68 | 7,034 | — | — |
| 1997-05-07 | $16.59 | $21.21 | 44,872 | — | — |
| 1997-05-06 | $16.59 | $21.21 | 62,335 | — | — |
| 1997-05-05 | $16.59 | $21.21 | 17,949 | — | — |
| 1997-05-02 | $16.39 | $20.95 | 27,408 | — | — |
| 1997-05-01 | $16.70 | $21.34 | 14,310 | — | — |
| 1997-04-30 | $15.98 | $20.42 | 7,277 | — | — |
| 1997-04-29 | $16.70 | $21.34 | 9,702 | — | — |
| 1997-04-28 | $16.70 | $21.34 | 10,915 | — | — |
| 1997-04-25 | $15.98 | $20.42 | 3,881 | — | — |
| 1997-04-24 | $16.18 | $20.68 | 30,076 | — | — |
| 1997-04-23 | $15.98 | $20.42 | 13,825 | — | — |
| 1997-04-22 | $16.49 | $21.08 | 4,608 | — | — |
| 1997-04-21 | $16.13 | $20.62 | 38,323 | — | — |
| 1997-04-18 | $16.08 | $20.55 | 1,698 | — | — |
| 1997-04-17 | $16.49 | $21.08 | 1,698 | — | — |
| 1997-04-16 | $16.08 | $20.55 | 15,038 | — | — |
| 1997-04-15 | $16.80 | $21.47 | 39,536 | — | — |
| 1997-04-14 | $16.08 | $20.55 | 30,561 | — | — |
| 1997-04-11 | $16.08 | $20.55 | 13,825 | — | — |
| 1997-04-10 | $16.08 | $20.55 | 16,008 | — | — |
| 1997-04-09 | $16.18 | $20.68 | 25,225 | — | — |
| 1997-04-08 | $16.18 | $20.68 | 5,579 | — | — |
| 1997-04-07 | $16.18 | $20.68 | 13,340 | — | — |
| 1997-04-04 | $16.18 | $20.68 | 243 | — | — |
| 1997-04-03 | $16.90 | $21.60 | 21,587 | — | — |
| 1997-04-02 | $16.18 | $20.68 | 30,076 | — | — |
| 1997-04-01 | $16.23 | $20.75 | 20,859 | — | — |
| 1997-03-31 | $16.29 | $20.81 | 27,408 | — | — |
| 1997-03-27 | $16.39 | $20.95 | 28,863 | — | — |
| 1997-03-26 | $16.39 | $20.95 | 9,459 | — | — |
| 1997-03-25 | $16.59 | $21.21 | 24,983 | — | — |
| 1997-03-24 | $16.59 | $21.21 | 2,183 | — | — |
| 1997-03-21 | $16.49 | $21.08 | 43,659 | — | — |
| 1997-03-20 | $17.21 | $22.00 | 36,383 | — | — |
| 1997-03-19 | $16.59 | $21.21 | 10,430 | — | — |
| 1997-03-18 | $16.65 | $21.28 | 12,855 | — | — |
| 1997-03-17 | $17.01 | $21.74 | 14,310 | — | — |
| 1997-03-14 | $16.59 | $21.21 | 3,638 | — | — |
| 1997-03-13 | $16.59 | $21.21 | 35,412 | — | — |
| 1997-03-12 | $16.70 | $21.34 | 16,736 | — | — |
| 1997-03-11 | $17.42 | $22.16 | 43,902 | — | — |
| 1997-03-10 | $16.70 | $21.25 | 5,579 | — | — |
| 1997-03-07 | $16.70 | $21.25 | 1,940 | — | — |
| 1997-03-06 | $16.59 | $21.11 | 243 | — | — |
| 1997-03-05 | $16.80 | $21.38 | 35,897 | — | — |
| 1997-03-04 | $16.80 | $21.38 | 1,455 | — | — |
| 1997-03-03 | $16.80 | $21.38 | 86,105 | — | — |
| 1997-02-28 | $17.52 | $22.29 | 43,659 | — | — |
| 1997-02-27 | $17.16 | $21.84 | 15,523 | — | — |
| 1997-02-26 | $17.11 | $21.77 | 57,484 | — | — |
| 1997-02-25 | $16.90 | $21.51 | 36,383 | — | — |
| 1997-02-24 | $16.80 | $21.38 | 13,340 | — | — |
| 1997-02-21 | $16.80 | $21.38 | 11,400 | — | — |
| 1997-02-20 | $16.90 | $21.51 | 63,063 | — | — |
| 1997-02-19 | $16.90 | $21.51 | 16,979 | — | — |
| 1997-02-18 | $16.54 | $21.05 | 32,259 | — | — |
| 1997-02-14 | $16.44 | $20.92 | 60,638 | — | — |
| 1997-02-13 | $16.49 | $20.98 | 40,263 | — | — |
| 1997-02-12 | $16.39 | $20.85 | 30,319 | — | — |
| 1997-02-11 | $16.08 | $20.46 | 2,668 | — | — |
| 1997-02-10 | $16.49 | $20.98 | 2,911 | — | — |
| 1997-02-07 | $16.29 | $20.72 | 20,374 | — | — |
| 1997-02-06 | $16.49 | $20.98 | 970 | — | — |
| 1997-02-05 | $16.08 | $20.46 | 3,153 | — | — |
| 1997-02-04 | $16.49 | $20.98 | 35,170 | — | — |
| 1997-02-03 | $15.98 | $20.33 | 18,919 | — | — |
| 1997-01-31 | $16.08 | $20.46 | 12,370 | — | — |
| 1997-01-30 | $15.98 | $20.33 | 8,247 | — | — |
| 1997-01-29 | $15.98 | $20.33 | 16,493 | — | — |
| 1997-01-28 | $16.08 | $20.46 | 40,506 | — | — |
| 1997-01-27 | $16.08 | $20.46 | 1,698 | — | — |
| 1997-01-24 | $16.08 | $20.46 | 54,089 | — | — |
| 1997-01-23 | $16.18 | $20.59 | 15,523 | — | — |
| 1997-01-22 | $16.18 | $20.59 | 25,225 | — | — |
| 1997-01-21 | $15.77 | $20.06 | 76,403 | — | — |
| 1997-01-20 | $16.44 | $20.92 | 17,706 | — | — |
| 1997-01-17 | $16.49 | $20.98 | 65,731 | — | — |
| 1997-01-16 | $16.39 | $20.85 | 14,310 | — | — |
| 1997-01-15 | $16.39 | $20.85 | 36,868 | — | — |
| 1997-01-14 | $16.70 | $21.25 | 13,583 | — | — |
| 1997-01-13 | $17.11 | $21.77 | 970 | — | — |
| 1997-01-10 | $16.39 | $20.85 | 6,791 | — | — |
| 1997-01-09 | $16.49 | $20.98 | 32,987 | — | — |
| 1997-01-08 | $16.80 | $21.38 | 31,289 | — | — |
| 1997-01-07 | $16.80 | $21.38 | 49,723 | — | — |
| 1997-01-06 | $16.80 | $21.38 | 92,169 | — | — |
| 1997-01-03 | $16.80 | $21.38 | 10,915 | — | — |
| 1997-01-02 | $16.70 | $21.25 | 18,919 | — | — |