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
- 1993-08-12 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 | $25.28 | $33.71 | 657,000 | — | — |
| 1997-12-30 | $25.44 | $33.92 | 218,600 | — | — |
| 1997-12-29 | $25.44 | $33.92 | 259,600 | — | — |
| 1997-12-26 | $25.25 | $33.67 | 131,200 | — | — |
| 1997-12-24 | $25.31 | $33.76 | 190,000 | — | — |
| 1997-12-23 | $25.06 | $33.42 | 286,200 | — | — |
| 1997-12-22 | $24.94 | $33.26 | 328,400 | — | — |
| 1997-12-19 | $25.00 | $33.34 | 326,400 | — | — |
| 1997-12-18 | $25.66 | $34.21 | 256,600 | — | — |
| 1997-12-17 | $25.69 | $34.26 | 515,400 | — | — |
| 1997-12-16 | $25.63 | $34.17 | 340,400 | — | — |
| 1997-12-15 | $25.53 | $34.05 | 149,400 | — | — |
| 1997-12-12 | $25.63 | $34.17 | 206,600 | — | — |
| 1997-12-11 | $25.53 | $34.05 | 285,600 | — | — |
| 1997-12-10 | $25.94 | $34.30 | 337,400 | — | — |
| 1997-12-09 | $25.38 | $33.55 | 510,800 | — | — |
| 1997-12-08 | $25.03 | $33.10 | 256,200 | — | — |
| 1997-12-05 | $24.75 | $32.73 | 160,400 | — | — |
| 1997-12-04 | $25.00 | $33.06 | 182,400 | — | — |
| 1997-12-03 | $24.94 | $32.98 | 204,200 | — | — |
| 1997-12-02 | $24.53 | $32.44 | 837,200 | — | — |
| 1997-12-01 | $24.88 | $32.89 | 319,200 | — | — |
| 1997-11-28 | $25.00 | $33.06 | 137,400 | — | — |
| 1997-11-26 | $24.81 | $32.81 | 133,800 | — | — |
| 1997-11-25 | $24.78 | $32.77 | 158,200 | — | — |
| 1997-11-24 | $24.88 | $32.89 | 388,800 | — | — |
| 1997-11-21 | $25.09 | $33.18 | 271,400 | — | — |
| 1997-11-20 | $25.09 | $33.18 | 314,200 | — | — |
| 1997-11-19 | $24.88 | $32.89 | 128,800 | — | — |
| 1997-11-18 | $24.84 | $32.85 | 351,400 | — | — |
| 1997-11-17 | $24.84 | $32.85 | 413,000 | — | — |
| 1997-11-14 | $24.75 | $32.73 | 301,000 | — | — |
| 1997-11-13 | $24.66 | $32.60 | 262,400 | — | — |
| 1997-11-12 | $24.81 | $32.81 | 316,200 | — | — |
| 1997-11-11 | $24.97 | $33.02 | 280,200 | — | — |
| 1997-11-10 | $25.19 | $33.31 | 149,600 | — | — |
| 1997-11-07 | $25.31 | $33.47 | 164,400 | — | — |
| 1997-11-06 | $25.38 | $33.55 | 407,000 | — | — |
| 1997-11-05 | $25.34 | $33.51 | 467,400 | — | — |
| 1997-11-04 | $25.13 | $33.22 | 120,000 | — | — |
| 1997-11-03 | $25.25 | $33.39 | 144,400 | — | — |
| 1997-10-31 | $25.25 | $33.39 | 306,400 | — | — |
| 1997-10-30 | $25.19 | $33.31 | 271,000 | — | — |
| 1997-10-29 | $25.38 | $33.55 | 428,400 | — | — |
| 1997-10-28 | $25.03 | $33.10 | 684,000 | — | — |
| 1997-10-27 | $25.41 | $33.59 | 487,400 | — | — |
| 1997-10-24 | $25.97 | $34.34 | 108,200 | — | — |
| 1997-10-23 | $26.16 | $34.59 | 114,600 | — | — |
| 1997-10-22 | $26.22 | $34.67 | 67,200 | — | — |
| 1997-10-21 | $26.19 | $34.63 | 152,800 | — | — |
| 1997-10-20 | $26.28 | $34.75 | 215,000 | — | — |
| 1997-10-17 | $26.25 | $34.71 | 210,800 | — | — |
| 1997-10-16 | $26.25 | $34.71 | 293,600 | — | — |
| 1997-10-15 | $26.38 | $34.88 | 200,000 | — | — |
| 1997-10-14 | $26.53 | $35.08 | 220,000 | — | — |
| 1997-10-13 | $26.72 | $35.33 | 117,600 | — | — |
| 1997-10-10 | $27.00 | $35.70 | 123,000 | — | — |
| 1997-10-09 | $27.16 | $35.91 | 173,600 | — | — |
| 1997-10-08 | $27.34 | $36.16 | 346,800 | — | — |
| 1997-10-07 | $27.28 | $36.07 | 261,200 | — | — |
| 1997-10-06 | $27.22 | $35.99 | 77,400 | — | — |
| 1997-10-03 | $27.13 | $35.87 | 211,200 | — | — |
| 1997-10-02 | $27.22 | $35.99 | 269,800 | — | — |
| 1997-10-01 | $27.41 | $36.24 | 326,400 | — | — |
| 1997-09-30 | $27.28 | $36.07 | 429,800 | — | — |
| 1997-09-29 | $26.38 | $34.88 | 488,200 | — | — |
| 1997-09-26 | $25.97 | $34.34 | 360,600 | — | — |
| 1997-09-25 | $25.69 | $33.97 | 353,000 | — | — |
| 1997-09-24 | $25.41 | $33.59 | 888,200 | — | — |
| 1997-09-23 | $25.69 | $33.55 | 636,600 | — | — |
| 1997-09-22 | $25.25 | $32.98 | 370,600 | — | — |
| 1997-09-19 | $25.22 | $32.94 | 358,800 | — | — |
| 1997-09-18 | $25.25 | $32.98 | 574,400 | — | — |
| 1997-09-17 | $25.41 | $33.19 | 283,000 | — | — |
| 1997-09-16 | $25.47 | $33.27 | 301,800 | — | — |
| 1997-09-15 | $25.38 | $33.15 | 279,000 | — | — |
| 1997-09-12 | $25.66 | $33.51 | 297,600 | — | — |
| 1997-09-11 | $25.56 | $33.39 | 156,400 | — | — |
| 1997-09-10 | $25.13 | $32.82 | 174,400 | — | — |
| 1997-09-09 | $25.03 | $32.70 | 181,400 | — | — |
| 1997-09-08 | $25.00 | $32.66 | 339,600 | — | — |
| 1997-09-05 | $25.03 | $32.70 | 697,600 | — | — |
| 1997-09-04 | $25.06 | $32.74 | 441,200 | — | — |
| 1997-09-03 | $24.84 | $32.45 | 966,600 | — | — |
| 1997-09-02 | $24.47 | $31.96 | 928,200 | — | — |
| 1997-08-29 | $24.34 | $31.80 | 752,400 | — | — |
| 1997-08-28 | $24.38 | $31.84 | 2,715,000 | — | — |
| 1997-08-27 | $25.19 | $32.90 | 192,600 | — | — |
| 1997-08-26 | $25.47 | $33.27 | 71,000 | — | — |
| 1997-08-25 | $25.22 | $32.94 | 73,000 | — | — |
| 1997-08-22 | $25.53 | $33.35 | 45,800 | — | — |
| 1997-08-21 | $25.53 | $33.35 | 307,400 | — | — |
| 1997-08-20 | $26.06 | $34.04 | 77,000 | — | — |
| 1997-08-19 | $26.00 | $33.96 | 868,200 | — | — |
| 1997-08-18 | $25.94 | $33.88 | 148,600 | — | — |
| 1997-08-15 | $25.59 | $33.43 | 86,400 | — | — |
| 1997-08-14 | $25.44 | $33.23 | 125,400 | — | — |
| 1997-08-13 | $25.25 | $32.98 | 133,800 | — | — |
| 1997-08-12 | $25.50 | $33.31 | 306,600 | — | — |
| 1997-08-11 | $25.72 | $33.59 | 111,600 | — | — |
| 1997-08-08 | $26.25 | $34.29 | 224,200 | — | — |
| 1997-08-07 | $26.25 | $34.29 | 193,000 | — | — |
| 1997-08-06 | $26.25 | $34.29 | 158,000 | — | — |
| 1997-08-05 | $26.19 | $34.21 | 252,800 | — | — |
| 1997-08-04 | $25.75 | $33.64 | 126,000 | — | — |
| 1997-08-01 | $25.63 | $33.47 | 104,800 | — | — |
| 1997-07-31 | $25.22 | $32.94 | 291,400 | — | — |
| 1997-07-30 | $25.44 | $33.23 | 300,600 | — | — |
| 1997-07-29 | $25.63 | $33.47 | 367,800 | — | — |
| 1997-07-28 | $25.84 | $33.76 | 142,200 | — | — |
| 1997-07-25 | $25.94 | $33.88 | 137,400 | — | — |
| 1997-07-24 | $25.78 | $33.68 | 79,200 | — | — |
| 1997-07-23 | $25.69 | $33.55 | 377,600 | — | — |
| 1997-07-22 | $25.53 | $33.35 | 288,400 | — | — |
| 1997-07-21 | $25.16 | $32.86 | 96,200 | — | — |
| 1997-07-18 | $25.50 | $33.31 | 381,200 | — | — |
| 1997-07-17 | $25.50 | $33.31 | 148,600 | — | — |
| 1997-07-16 | $25.50 | $33.31 | 173,400 | — | — |
| 1997-07-15 | $25.22 | $32.94 | 288,600 | — | — |
| 1997-07-14 | $24.97 | $32.61 | 194,400 | — | — |
| 1997-07-11 | $25.00 | $32.66 | 204,200 | — | — |
| 1997-07-10 | $24.69 | $32.25 | 208,400 | — | — |
| 1997-07-09 | $24.38 | $31.84 | 120,200 | — | — |
| 1997-07-08 | $24.47 | $31.96 | 278,200 | — | — |
| 1997-07-07 | $24.00 | $31.35 | 110,400 | — | — |
| 1997-07-03 | $23.88 | $31.19 | 94,600 | — | — |
| 1997-07-02 | $23.97 | $31.31 | 83,000 | — | — |
| 1997-07-01 | $23.75 | $31.02 | 184,000 | — | — |
| 1997-06-30 | $23.75 | $31.02 | 245,800 | — | — |
| 1997-06-27 | $23.28 | $30.41 | 329,600 | — | — |
| 1997-06-26 | $23.19 | $30.29 | 199,600 | — | — |
| 1997-06-25 | $23.06 | $30.12 | 419,000 | — | — |
| 1997-06-24 | $23.34 | $30.08 | 206,200 | — | — |
| 1997-06-23 | $23.50 | $30.29 | 282,800 | — | — |
| 1997-06-20 | $23.31 | $30.04 | 662,400 | — | — |
| 1997-06-19 | $23.44 | $30.20 | 193,400 | — | — |
| 1997-06-18 | $23.44 | $30.20 | 222,200 | — | — |
| 1997-06-17 | $23.44 | $30.20 | 298,400 | — | — |
| 1997-06-16 | $23.44 | $30.20 | 358,200 | — | — |
| 1997-06-13 | $23.13 | $29.80 | 622,400 | — | — |
| 1997-06-12 | $22.94 | $29.56 | 355,200 | — | — |
| 1997-06-11 | $22.88 | $29.48 | 513,400 | — | — |
| 1997-06-10 | $22.94 | $29.56 | 1,898,400 | — | — |
| 1997-06-09 | $22.94 | $29.56 | 222,600 | — | — |
| 1997-06-06 | $23.44 | $30.20 | 424,600 | — | — |
| 1997-06-05 | $22.81 | $29.40 | 349,400 | — | — |
| 1997-06-04 | $23.06 | $29.72 | 115,400 | — | — |
| 1997-06-03 | $23.25 | $29.96 | 92,000 | — | — |
| 1997-06-02 | $23.25 | $29.96 | 221,400 | — | — |
| 1997-05-30 | $23.63 | $30.45 | 211,200 | — | — |
| 1997-05-29 | $23.06 | $29.72 | 255,800 | — | — |
| 1997-05-28 | $23.06 | $29.72 | 411,400 | — | — |
| 1997-05-27 | $23.00 | $29.64 | 210,600 | — | — |
| 1997-05-23 | $22.94 | $29.56 | 68,000 | — | — |
| 1997-05-22 | $22.88 | $29.48 | 119,800 | — | — |
| 1997-05-21 | $22.88 | $29.48 | 364,400 | — | — |
| 1997-05-20 | $22.63 | $29.16 | 76,600 | — | — |
| 1997-05-19 | $22.75 | $29.32 | 159,800 | — | — |
| 1997-05-16 | $22.44 | $28.92 | 163,800 | — | — |
| 1997-05-15 | $22.13 | $28.51 | 343,400 | — | — |
| 1997-05-14 | $21.75 | $28.03 | 273,000 | — | — |
| 1997-05-13 | $21.50 | $27.71 | 319,400 | — | — |
| 1997-05-12 | $21.63 | $27.87 | 131,200 | — | — |
| 1997-05-09 | $21.50 | $27.71 | 91,600 | — | — |
| 1997-05-08 | $21.44 | $27.63 | 70,400 | — | — |
| 1997-05-07 | $21.50 | $27.71 | 158,600 | — | — |
| 1997-05-06 | $21.63 | $27.87 | 368,400 | — | — |
| 1997-05-05 | $21.94 | $28.27 | 332,400 | — | — |
| 1997-05-02 | $21.75 | $28.03 | 410,600 | — | — |
| 1997-05-01 | $21.75 | $28.03 | 192,400 | — | — |
| 1997-04-30 | $21.88 | $28.19 | 354,600 | — | — |
| 1997-04-29 | $21.69 | $27.95 | 131,800 | — | — |
| 1997-04-28 | $21.38 | $27.55 | 338,200 | — | — |
| 1997-04-25 | $21.19 | $27.31 | 231,000 | — | — |
| 1997-04-24 | $21.19 | $27.31 | 205,400 | — | — |
| 1997-04-23 | $21.00 | $27.06 | 322,400 | — | — |
| 1997-04-22 | $21.50 | $27.71 | 83,000 | — | — |
| 1997-04-21 | $21.69 | $27.95 | 239,000 | — | — |
| 1997-04-18 | $21.56 | $27.79 | 74,000 | — | — |
| 1997-04-17 | $21.63 | $27.87 | 88,600 | — | — |
| 1997-04-16 | $21.94 | $28.27 | 171,400 | — | — |
| 1997-04-15 | $22.25 | $28.67 | 69,800 | — | — |
| 1997-04-14 | $22.19 | $28.59 | 55,400 | — | — |
| 1997-04-11 | $22.38 | $28.84 | 65,800 | — | — |
| 1997-04-10 | $22.56 | $29.08 | 51,600 | — | — |
| 1997-04-09 | $22.81 | $29.40 | 102,800 | — | — |
| 1997-04-08 | $22.94 | $29.56 | 684,200 | — | — |
| 1997-04-07 | $22.75 | $29.32 | 307,400 | — | — |
| 1997-04-04 | $22.31 | $28.76 | 103,400 | — | — |
| 1997-04-03 | $22.31 | $28.76 | 94,400 | — | — |
| 1997-04-02 | $22.31 | $28.76 | 214,600 | — | — |
| 1997-04-01 | $22.19 | $28.59 | 209,600 | — | — |
| 1997-03-31 | $22.22 | $28.63 | 345,200 | — | — |
| 1997-03-27 | $22.56 | $29.08 | 427,000 | — | — |
| 1997-03-26 | $22.75 | $29.32 | 282,000 | — | — |
| 1997-03-25 | $22.94 | $29.56 | 184,200 | — | — |
| 1997-03-24 | $23.44 | $29.80 | 1,002,600 | — | — |
| 1997-03-21 | $23.69 | $30.12 | 143,200 | — | — |
| 1997-03-20 | $23.88 | $30.36 | 212,600 | — | — |
| 1997-03-19 | $23.75 | $30.20 | 308,400 | — | — |
| 1997-03-18 | $23.69 | $30.12 | 101,600 | — | — |
| 1997-03-17 | $23.81 | $30.28 | 90,000 | — | — |
| 1997-03-14 | $23.81 | $30.28 | 125,800 | — | — |
| 1997-03-13 | $24.00 | $30.52 | 225,800 | — | — |
| 1997-03-12 | $24.25 | $30.84 | 294,000 | — | — |
| 1997-03-11 | $24.19 | $30.76 | 132,200 | — | — |
| 1997-03-10 | $24.00 | $30.52 | 143,000 | — | — |
| 1997-03-07 | $23.88 | $30.36 | 257,400 | — | — |
| 1997-03-06 | $23.06 | $29.33 | 117,600 | — | — |
| 1997-03-05 | $22.94 | $29.17 | 233,000 | — | — |
| 1997-03-04 | $22.81 | $29.01 | 190,200 | — | — |
| 1997-03-03 | $22.75 | $28.93 | 217,400 | — | — |
| 1997-02-28 | $22.63 | $28.77 | 90,400 | — | — |
| 1997-02-27 | $22.75 | $28.93 | 55,800 | — | — |
| 1997-02-26 | $22.81 | $29.01 | 277,000 | — | — |
| 1997-02-25 | $22.75 | $28.93 | 366,600 | — | — |
| 1997-02-24 | $22.69 | $28.85 | 174,000 | — | — |
| 1997-02-21 | $22.63 | $28.77 | 197,600 | — | — |
| 1997-02-20 | $22.69 | $28.85 | 272,800 | — | — |
| 1997-02-19 | $22.75 | $28.93 | 447,000 | — | — |
| 1997-02-18 | $22.50 | $28.61 | 225,000 | — | — |
| 1997-02-14 | $22.25 | $28.29 | 227,000 | — | — |
| 1997-02-13 | $22.25 | $28.29 | 668,200 | — | — |
| 1997-02-12 | $21.44 | $27.26 | 333,800 | — | — |
| 1997-02-11 | $21.13 | $26.86 | 87,200 | — | — |
| 1997-02-10 | $21.38 | $27.18 | 96,000 | — | — |
| 1997-02-07 | $21.38 | $27.18 | 395,200 | — | — |
| 1997-02-06 | $21.31 | $27.10 | 150,200 | — | — |
| 1997-02-05 | $21.31 | $27.10 | 194,000 | — | — |
| 1997-02-04 | $21.31 | $27.10 | 251,800 | — | — |
| 1997-02-03 | $21.44 | $27.26 | 596,600 | — | — |
| 1997-01-31 | $21.50 | $27.34 | 332,400 | — | — |
| 1997-01-30 | $20.94 | $26.62 | 304,200 | — | — |
| 1997-01-29 | $20.81 | $26.46 | 190,200 | — | — |
| 1997-01-28 | $20.75 | $26.38 | 347,200 | — | — |
| 1997-01-27 | $20.69 | $26.31 | 585,200 | — | — |
| 1997-01-24 | $20.63 | $26.23 | 566,000 | — | — |
| 1997-01-23 | $20.88 | $26.54 | 654,800 | — | — |
| 1997-01-22 | $20.94 | $26.62 | 609,400 | — | — |
| 1997-01-21 | $21.00 | $26.70 | 965,600 | — | — |
| 1997-01-20 | $20.94 | $26.62 | 898,000 | — | — |
| 1997-01-17 | $21.19 | $26.94 | 1,381,400 | — | — |
| 1997-01-16 | $21.69 | $27.58 | 218,600 | — | — |
| 1997-01-15 | $21.63 | $27.50 | 228,000 | — | — |
| 1997-01-14 | $21.44 | $27.26 | 334,600 | — | — |
| 1997-01-13 | $21.44 | $27.26 | 228,000 | — | — |
| 1997-01-10 | $21.31 | $27.10 | 201,800 | — | — |
| 1997-01-09 | $21.38 | $27.18 | 160,200 | — | — |
| 1997-01-08 | $21.25 | $27.02 | 182,400 | — | — |
| 1997-01-07 | $21.06 | $26.78 | 184,600 | — | — |
| 1997-01-06 | $20.94 | $26.62 | 278,000 | — | — |
| 1997-01-03 | $20.50 | $26.07 | 314,400 | — | — |
| 1997-01-02 | $20.31 | $25.83 | 307,200 | — | — |