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
- 1973-05-03 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 | $19.13 | $25.60 | 248,400 | — | — |
| 1997-12-30 | $19.33 | $25.88 | 262,200 | — | — |
| 1997-12-29 | $19.13 | $25.60 | 142,500 | — | — |
| 1997-12-26 | $18.92 | $25.24 | 46,800 | — | — |
| 1997-12-24 | $18.90 | $25.21 | 224,100 | — | — |
| 1997-12-23 | $18.98 | $25.32 | 239,400 | — | — |
| 1997-12-22 | $18.75 | $25.01 | 362,700 | — | — |
| 1997-12-19 | $18.46 | $24.62 | 284,400 | — | — |
| 1997-12-18 | $18.88 | $25.18 | 132,600 | — | — |
| 1997-12-17 | $19.10 | $25.49 | 147,000 | — | — |
| 1997-12-16 | $19.08 | $25.46 | 107,100 | — | — |
| 1997-12-15 | $19.10 | $25.49 | 211,500 | — | — |
| 1997-12-12 | $19.02 | $25.37 | 554,700 | — | — |
| 1997-12-11 | $18.58 | $24.79 | 483,600 | — | — |
| 1997-12-10 | $18.65 | $24.87 | 456,600 | — | — |
| 1997-12-09 | $18.92 | $25.24 | 294,600 | — | — |
| 1997-12-08 | $18.94 | $25.26 | 333,600 | — | — |
| 1997-12-05 | $19.02 | $25.37 | 339,000 | — | — |
| 1997-12-04 | $19.00 | $25.35 | 313,800 | — | — |
| 1997-12-03 | $19.08 | $25.46 | 427,800 | — | — |
| 1997-12-02 | $19.02 | $25.37 | 476,100 | — | — |
| 1997-12-01 | $18.90 | $25.21 | 719,700 | — | — |
| 1997-11-28 | $18.00 | $24.01 | 264,900 | — | — |
| 1997-11-26 | $17.88 | $23.85 | 880,500 | — | — |
| 1997-11-25 | $17.17 | $22.90 | 256,800 | — | — |
| 1997-11-24 | $17.00 | $22.68 | 310,500 | — | — |
| 1997-11-21 | $17.21 | $22.96 | 615,000 | — | — |
| 1997-11-20 | $16.92 | $22.57 | 265,200 | — | — |
| 1997-11-19 | $16.60 | $22.15 | 252,000 | — | — |
| 1997-11-18 | $16.35 | $21.82 | 185,100 | — | — |
| 1997-11-17 | $16.33 | $21.79 | 474,900 | — | — |
| 1997-11-14 | $15.83 | $21.12 | 338,400 | — | — |
| 1997-11-13 | $15.85 | $21.15 | 124,200 | — | — |
| 1997-11-12 | $15.73 | $20.98 | 162,900 | — | — |
| 1997-11-11 | $16.04 | $21.40 | 306,000 | — | — |
| 1997-11-10 | $16.33 | $21.79 | 106,500 | — | — |
| 1997-11-07 | $16.42 | $21.90 | 251,100 | — | — |
| 1997-11-06 | $16.44 | $21.93 | 274,200 | — | — |
| 1997-11-05 | $16.31 | $21.76 | 504,900 | — | — |
| 1997-11-04 | $16.46 | $21.96 | 206,400 | — | — |
| 1997-11-03 | $16.54 | $22.07 | 157,800 | — | — |
| 1997-10-31 | $16.35 | $21.82 | 193,800 | — | — |
| 1997-10-30 | $16.27 | $21.71 | 260,400 | — | — |
| 1997-10-29 | $16.54 | $22.07 | 557,700 | — | — |
| 1997-10-28 | $15.90 | $21.21 | 630,300 | — | — |
| 1997-10-27 | $16.08 | $21.46 | 270,000 | — | — |
| 1997-10-24 | $16.83 | $22.46 | 261,600 | — | — |
| 1997-10-23 | $16.73 | $22.32 | 206,700 | — | — |
| 1997-10-22 | $17.02 | $22.71 | 373,800 | — | — |
| 1997-10-21 | $17.00 | $22.68 | 322,800 | — | — |
| 1997-10-20 | $16.50 | $22.01 | 470,100 | — | — |
| 1997-10-17 | $16.23 | $21.65 | 369,300 | — | — |
| 1997-10-16 | $16.46 | $21.96 | 924,300 | — | — |
| 1997-10-15 | $16.27 | $21.71 | 588,000 | — | — |
| 1997-10-14 | $15.92 | $21.23 | 426,900 | — | — |
| 1997-10-13 | $15.83 | $21.12 | 83,100 | — | — |
| 1997-10-10 | $15.83 | $21.12 | 158,100 | — | — |
| 1997-10-09 | $15.88 | $21.18 | 258,600 | — | — |
| 1997-10-08 | $15.83 | $21.12 | 313,500 | — | — |
| 1997-10-07 | $15.88 | $21.18 | 228,000 | — | — |
| 1997-10-06 | $15.88 | $21.18 | 195,300 | — | — |
| 1997-10-03 | $15.67 | $20.90 | 466,200 | — | — |
| 1997-10-02 | $15.46 | $20.62 | 310,800 | — | — |
| 1997-10-01 | $15.38 | $20.51 | 135,300 | — | — |
| 1997-09-30 | $15.31 | $20.43 | 330,000 | — | — |
| 1997-09-29 | $15.29 | $20.40 | 372,900 | — | — |
| 1997-09-26 | $15.25 | $20.34 | 260,100 | — | — |
| 1997-09-25 | $15.35 | $20.39 | 366,900 | — | — |
| 1997-09-24 | $15.42 | $20.48 | 246,000 | — | — |
| 1997-09-23 | $15.42 | $20.48 | 651,900 | — | — |
| 1997-09-22 | $15.33 | $20.37 | 732,300 | — | — |
| 1997-09-19 | $15.33 | $20.37 | 979,200 | — | — |
| 1997-09-18 | $15.27 | $20.28 | 442,200 | — | — |
| 1997-09-17 | $15.23 | $20.23 | 623,100 | — | — |
| 1997-09-16 | $15.10 | $20.06 | 885,900 | — | — |
| 1997-09-15 | $14.94 | $19.84 | 1,173,300 | — | — |
| 1997-09-12 | $15.46 | $20.53 | 159,900 | — | — |
| 1997-09-11 | $15.02 | $19.95 | 119,700 | — | — |
| 1997-09-10 | $15.08 | $20.03 | 92,400 | — | — |
| 1997-09-09 | $15.29 | $20.31 | 203,700 | — | — |
| 1997-09-08 | $15.31 | $20.34 | 234,900 | — | — |
| 1997-09-05 | $15.19 | $20.17 | 124,800 | — | — |
| 1997-09-04 | $15.15 | $20.12 | 169,200 | — | — |
| 1997-09-03 | $15.08 | $20.03 | 156,900 | — | — |
| 1997-09-02 | $15.21 | $20.20 | 221,700 | — | — |
| 1997-08-29 | $15.06 | $20.01 | 362,400 | — | — |
| 1997-08-28 | $14.96 | $19.87 | 325,200 | — | — |
| 1997-08-27 | $15.02 | $19.95 | 393,600 | — | — |
| 1997-08-26 | $15.00 | $19.92 | 209,700 | — | — |
| 1997-08-25 | $14.96 | $19.87 | 177,300 | — | — |
| 1997-08-22 | $14.98 | $19.90 | 275,400 | — | — |
| 1997-08-21 | $15.19 | $20.17 | 344,400 | — | — |
| 1997-08-20 | $15.19 | $20.17 | 216,000 | — | — |
| 1997-08-19 | $15.02 | $19.95 | 122,700 | — | — |
| 1997-08-18 | $14.92 | $19.81 | 388,800 | — | — |
| 1997-08-15 | $14.96 | $19.87 | 402,600 | — | — |
| 1997-08-14 | $15.06 | $20.01 | 166,800 | — | — |
| 1997-08-13 | $14.98 | $19.90 | 176,100 | — | — |
| 1997-08-12 | $14.92 | $19.81 | 118,200 | — | — |
| 1997-08-11 | $14.96 | $19.87 | 272,400 | — | — |
| 1997-08-08 | $14.92 | $19.81 | 387,600 | — | — |
| 1997-08-07 | $15.29 | $20.31 | 215,700 | — | — |
| 1997-08-06 | $15.42 | $20.48 | 272,100 | — | — |
| 1997-08-05 | $15.27 | $20.28 | 127,200 | — | — |
| 1997-08-04 | $15.33 | $20.37 | 145,500 | — | — |
| 1997-08-01 | $15.42 | $20.48 | 159,300 | — | — |
| 1997-07-31 | $15.69 | $20.84 | 257,700 | — | — |
| 1997-07-30 | $15.50 | $20.59 | 540,000 | — | — |
| 1997-07-29 | $15.46 | $20.53 | 258,000 | — | — |
| 1997-07-28 | $15.48 | $20.56 | 333,300 | — | — |
| 1997-07-25 | $15.29 | $20.31 | 223,500 | — | — |
| 1997-07-24 | $15.15 | $20.12 | 285,300 | — | — |
| 1997-07-23 | $15.13 | $20.09 | 352,200 | — | — |
| 1997-07-22 | $15.23 | $20.23 | 315,000 | — | — |
| 1997-07-21 | $15.10 | $20.06 | 159,300 | — | — |
| 1997-07-18 | $15.15 | $20.12 | 223,800 | — | — |
| 1997-07-17 | $15.17 | $20.14 | 165,300 | — | — |
| 1997-07-16 | $15.19 | $20.17 | 940,500 | — | — |
| 1997-07-15 | $14.96 | $19.87 | 427,800 | — | — |
| 1997-07-14 | $15.13 | $20.09 | 797,100 | — | — |
| 1997-07-11 | $15.19 | $20.17 | 359,100 | — | — |
| 1997-07-10 | $14.83 | $19.70 | 116,700 | — | — |
| 1997-07-09 | $14.83 | $19.70 | 337,500 | — | — |
| 1997-07-08 | $15.04 | $19.98 | 309,900 | — | — |
| 1997-07-07 | $14.92 | $19.81 | 522,000 | — | — |
| 1997-07-03 | $14.56 | $19.34 | 106,200 | — | — |
| 1997-07-02 | $14.50 | $19.26 | 91,500 | — | — |
| 1997-07-01 | $14.21 | $18.87 | 195,600 | — | — |
| 1997-06-30 | $14.08 | $18.71 | 410,100 | — | — |
| 1997-06-27 | $14.35 | $19.07 | 171,900 | — | — |
| 1997-06-26 | $14.44 | $19.18 | 132,600 | — | — |
| 1997-06-25 | $14.50 | $19.17 | 235,200 | — | — |
| 1997-06-24 | $14.79 | $19.56 | 335,700 | — | — |
| 1997-06-23 | $14.83 | $19.61 | 559,500 | — | — |
| 1997-06-20 | $14.92 | $19.72 | 212,700 | — | — |
| 1997-06-19 | $14.88 | $19.67 | 206,400 | — | — |
| 1997-06-18 | $14.92 | $19.72 | 192,900 | — | — |
| 1997-06-17 | $14.63 | $19.34 | 484,500 | — | — |
| 1997-06-16 | $14.67 | $19.39 | 162,000 | — | — |
| 1997-06-13 | $14.67 | $19.39 | 357,300 | — | — |
| 1997-06-12 | $14.50 | $19.17 | 217,200 | — | — |
| 1997-06-11 | $14.08 | $18.62 | 105,600 | — | — |
| 1997-06-10 | $14.08 | $18.62 | 139,500 | — | — |
| 1997-06-09 | $14.00 | $18.51 | 197,400 | — | — |
| 1997-06-06 | $14.00 | $18.51 | 215,700 | — | — |
| 1997-06-05 | $13.88 | $18.34 | 179,400 | — | — |
| 1997-06-04 | $13.79 | $18.23 | 66,300 | — | — |
| 1997-06-03 | $13.83 | $18.29 | 120,600 | — | — |
| 1997-06-02 | $14.00 | $18.51 | 123,000 | — | — |
| 1997-05-30 | $13.75 | $18.18 | 124,200 | — | — |
| 1997-05-29 | $13.67 | $18.07 | 143,700 | — | — |
| 1997-05-28 | $13.63 | $18.01 | 96,000 | — | — |
| 1997-05-27 | $13.79 | $18.23 | 295,200 | — | — |
| 1997-05-23 | $13.88 | $18.34 | 259,200 | — | — |
| 1997-05-22 | $13.79 | $18.23 | 265,500 | — | — |
| 1997-05-21 | $13.83 | $18.29 | 218,100 | — | — |
| 1997-05-20 | $14.00 | $18.51 | 212,100 | — | — |
| 1997-05-19 | $13.88 | $18.34 | 339,900 | — | — |
| 1997-05-16 | $13.71 | $18.12 | 217,500 | — | — |
| 1997-05-15 | $13.96 | $18.45 | 142,500 | — | — |
| 1997-05-14 | $14.08 | $18.62 | 121,800 | — | — |
| 1997-05-13 | $14.04 | $18.56 | 203,700 | — | — |
| 1997-05-12 | $14.17 | $18.73 | 87,900 | — | — |
| 1997-05-09 | $14.00 | $18.51 | 120,600 | — | — |
| 1997-05-08 | $14.13 | $18.68 | 225,600 | — | — |
| 1997-05-07 | $14.00 | $18.51 | 332,400 | — | — |
| 1997-05-06 | $14.58 | $19.28 | 321,900 | — | — |
| 1997-05-05 | $14.58 | $19.28 | 243,000 | — | — |
| 1997-05-02 | $14.46 | $19.12 | 373,800 | — | — |
| 1997-05-01 | $14.17 | $18.73 | 129,600 | — | — |
| 1997-04-30 | $14.17 | $18.73 | 366,300 | — | — |
| 1997-04-29 | $14.13 | $18.68 | 450,000 | — | — |
| 1997-04-28 | $13.63 | $18.01 | 705,600 | — | — |
| 1997-04-25 | $13.50 | $17.85 | 81,900 | — | — |
| 1997-04-24 | $13.54 | $17.90 | 105,000 | — | — |
| 1997-04-23 | $13.58 | $17.96 | 286,200 | — | — |
| 1997-04-22 | $13.71 | $18.12 | 348,300 | — | — |
| 1997-04-21 | $13.38 | $17.68 | 348,900 | — | — |
| 1997-04-18 | $13.42 | $17.74 | 120,600 | — | — |
| 1997-04-17 | $13.46 | $17.79 | 280,800 | — | — |
| 1997-04-16 | $13.29 | $17.57 | 160,200 | — | — |
| 1997-04-15 | $13.46 | $17.79 | 360,000 | — | — |
| 1997-04-14 | $13.13 | $17.35 | 208,200 | — | — |
| 1997-04-11 | $12.96 | $17.13 | 224,700 | — | — |
| 1997-04-10 | $13.25 | $17.52 | 465,900 | — | — |
| 1997-04-09 | $13.58 | $17.96 | 2,058,000 | — | — |
| 1997-04-08 | $13.79 | $18.23 | 750,000 | — | — |
| 1997-04-07 | $13.50 | $17.85 | 473,100 | — | — |
| 1997-04-04 | $13.58 | $17.96 | 443,700 | — | — |
| 1997-04-03 | $13.42 | $17.74 | 453,000 | — | — |
| 1997-04-02 | $13.54 | $17.90 | 387,300 | — | — |
| 1997-04-01 | $13.88 | $18.34 | 721,200 | — | — |
| 1997-03-31 | $13.29 | $17.57 | 1,042,800 | — | — |
| 1997-03-27 | $13.63 | $18.01 | 804,600 | — | — |
| 1997-03-26 | $14.25 | $18.84 | 803,400 | — | — |
| 1997-03-25 | $14.67 | $19.30 | 724,500 | — | — |
| 1997-03-24 | $14.67 | $19.30 | 988,500 | — | — |
| 1997-03-21 | $14.63 | $19.25 | 972,900 | — | — |
| 1997-03-20 | $14.63 | $19.25 | 864,900 | — | — |
| 1997-03-19 | $14.71 | $19.36 | 617,100 | — | — |
| 1997-03-18 | $14.71 | $19.36 | 821,100 | — | — |
| 1997-03-17 | $14.96 | $19.69 | 590,700 | — | — |
| 1997-03-14 | $14.75 | $19.41 | 484,200 | — | — |
| 1997-03-13 | $14.67 | $19.30 | 666,300 | — | — |
| 1997-03-12 | $14.92 | $19.63 | 584,700 | — | — |
| 1997-03-11 | $14.96 | $19.69 | 573,300 | — | — |
| 1997-03-10 | $14.96 | $19.69 | 497,100 | — | — |
| 1997-03-07 | $14.88 | $19.58 | 475,800 | — | — |
| 1997-03-06 | $14.33 | $18.86 | 482,700 | — | — |
| 1997-03-05 | $14.17 | $18.65 | 461,700 | — | — |
| 1997-03-04 | $13.67 | $17.99 | 639,900 | — | — |
| 1997-03-03 | $13.33 | $17.55 | 308,100 | — | — |
| 1997-02-28 | $13.08 | $17.22 | 449,100 | — | — |
| 1997-02-27 | $13.00 | $17.11 | 418,200 | — | — |
| 1997-02-26 | $13.21 | $17.38 | 374,100 | — | — |
| 1997-02-25 | $13.54 | $17.82 | 180,600 | — | — |
| 1997-02-24 | $13.38 | $17.60 | 204,300 | — | — |
| 1997-02-21 | $13.33 | $17.55 | 227,400 | — | — |
| 1997-02-20 | $13.29 | $17.49 | 296,700 | — | — |
| 1997-02-19 | $13.25 | $17.44 | 227,400 | — | — |
| 1997-02-18 | $13.25 | $17.44 | 455,100 | — | — |
| 1997-02-14 | $13.29 | $17.49 | 311,400 | — | — |
| 1997-02-13 | $13.21 | $17.38 | 336,300 | — | — |
| 1997-02-12 | $13.00 | $17.11 | 310,800 | — | — |
| 1997-02-11 | $13.13 | $17.27 | 208,200 | — | — |
| 1997-02-10 | $13.08 | $17.22 | 285,000 | — | — |
| 1997-02-07 | $12.96 | $17.05 | 350,100 | — | — |
| 1997-02-06 | $12.67 | $16.67 | 372,300 | — | — |
| 1997-02-05 | $12.75 | $16.78 | 384,300 | — | — |
| 1997-02-04 | $12.71 | $16.73 | 397,500 | — | — |
| 1997-02-03 | $12.29 | $16.18 | 360,900 | — | — |
| 1997-01-31 | $12.29 | $16.18 | 890,100 | — | — |
| 1997-01-30 | $12.00 | $15.79 | 395,700 | — | — |
| 1997-01-29 | $11.58 | $15.25 | 413,400 | — | — |
| 1997-01-28 | $11.46 | $15.08 | 422,100 | — | — |
| 1997-01-27 | $11.21 | $14.75 | 1,138,200 | — | — |
| 1997-01-24 | $10.96 | $14.42 | 387,900 | — | — |
| 1997-01-23 | $11.13 | $14.64 | 460,200 | — | — |
| 1997-01-22 | $11.17 | $14.70 | 500,700 | — | — |
| 1997-01-21 | $11.42 | $15.03 | 400,500 | — | — |
| 1997-01-20 | $11.46 | $15.08 | 424,800 | — | — |
| 1997-01-17 | $11.29 | $14.86 | 1,155,900 | — | — |
| 1997-01-16 | $10.92 | $14.37 | 654,900 | — | — |
| 1997-01-15 | $10.78 | $14.18 | 388,800 | — | — |
| 1997-01-14 | $10.58 | $13.93 | 469,800 | — | — |
| 1997-01-13 | $10.31 | $13.56 | 236,700 | — | — |
| 1997-01-10 | $10.17 | $13.38 | 344,700 | — | — |
| 1997-01-09 | $10.19 | $13.42 | 279,000 | — | — |
| 1997-01-08 | $10.19 | $13.42 | 484,200 | — | — |
| 1997-01-07 | $10.18 | $13.40 | 260,100 | — | — |
| 1997-01-06 | $10.15 | $13.36 | 245,700 | — | — |
| 1997-01-03 | $10.08 | $13.27 | 265,500 | — | — |
| 1997-01-02 | $9.99 | $13.14 | 557,100 | — | — |