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
- 1997-04-07 to 2026-09-02
- 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 | $19.44 | $19.57 | 5,600 | — | — |
| 1997-12-30 | $19.13 | $19.26 | 2,100 | — | — |
| 1997-12-29 | $19.06 | $19.20 | 25,600 | — | — |
| 1997-12-26 | $19.13 | $19.26 | 0 | — | — |
| 1997-12-24 | $19.13 | $19.26 | 0 | — | — |
| 1997-12-23 | $19.13 | $19.26 | 31,200 | — | — |
| 1997-12-22 | $19.00 | $19.13 | 3,400 | — | — |
| 1997-12-19 | $19.25 | $19.39 | 12,800 | — | — |
| 1997-12-18 | $19.75 | $19.89 | 4,500 | — | — |
| 1997-12-17 | $20.13 | $20.27 | 9,400 | — | — |
| 1997-12-16 | $20.19 | $20.33 | 64,000 | — | — |
| 1997-12-15 | $20.00 | $20.14 | 73,700 | — | — |
| 1997-12-12 | $19.63 | $19.76 | 10,400 | — | — |
| 1997-12-11 | $19.50 | $19.64 | 32,100 | — | — |
| 1997-12-10 | $20.00 | $20.14 | 39,800 | — | — |
| 1997-12-09 | $20.06 | $20.20 | 12,000 | — | — |
| 1997-12-08 | $20.13 | $20.27 | 11,400 | — | — |
| 1997-12-05 | $20.44 | $20.58 | 9,000 | — | — |
| 1997-12-04 | $20.63 | $20.77 | 1,800 | — | — |
| 1997-12-03 | $20.56 | $20.71 | 1,600 | — | — |
| 1997-12-02 | $20.50 | $20.64 | 31,200 | — | — |
| 1997-12-01 | $20.25 | $20.39 | 16,700 | — | — |
| 1997-11-28 | $20.63 | $20.77 | 50,100 | — | — |
| 1997-11-26 | $19.63 | $19.76 | 11,200 | — | — |
| 1997-11-25 | $19.88 | $20.01 | 35,000 | — | — |
| 1997-11-24 | $20.00 | $20.14 | 14,200 | — | — |
| 1997-11-21 | $20.00 | $20.14 | 64,600 | — | — |
| 1997-11-20 | $20.00 | $20.14 | 200 | — | — |
| 1997-11-19 | $20.00 | $20.14 | 55,100 | — | — |
| 1997-11-18 | $20.50 | $20.64 | 14,200 | — | — |
| 1997-11-17 | $20.88 | $21.02 | 43,000 | — | — |
| 1997-11-14 | $20.63 | $20.77 | 28,000 | — | — |
| 1997-11-13 | $20.13 | $20.27 | 52,200 | — | — |
| 1997-11-12 | $20.50 | $20.64 | 6,200 | — | — |
| 1997-11-11 | $20.63 | $20.77 | 17,400 | — | — |
| 1997-11-10 | $21.00 | $21.15 | 10,200 | — | — |
| 1997-11-07 | $21.00 | $21.15 | 38,300 | — | — |
| 1997-11-06 | $21.50 | $21.65 | 6,700 | — | — |
| 1997-11-05 | $21.19 | $21.34 | 37,500 | — | — |
| 1997-11-04 | $21.63 | $21.78 | 32,800 | — | — |
| 1997-11-03 | $21.75 | $21.90 | 40,400 | — | — |
| 1997-10-31 | $20.50 | $20.64 | 3,200 | — | — |
| 1997-10-30 | $21.00 | $21.15 | 2,800 | — | — |
| 1997-10-29 | $21.50 | $21.65 | 103,900 | — | — |
| 1997-10-28 | $19.50 | $19.64 | 234,600 | — | — |
| 1997-10-27 | $21.25 | $21.40 | 24,100 | — | — |
| 1997-10-24 | $22.50 | $22.66 | 4,400 | — | — |
| 1997-10-23 | $22.50 | $22.66 | 30,600 | — | — |
| 1997-10-22 | $23.25 | $23.41 | 7,000 | — | — |
| 1997-10-21 | $23.25 | $23.41 | 19,400 | — | — |
| 1997-10-20 | $23.63 | $23.79 | 500 | — | — |
| 1997-10-17 | $23.50 | $23.60 | 6,900 | — | — |
| 1997-10-16 | $24.25 | $24.35 | 5,400 | — | — |
| 1997-10-15 | $24.50 | $24.60 | 13,600 | — | — |
| 1997-10-14 | $23.94 | $24.04 | 174,100 | — | — |
| 1997-10-13 | $24.00 | $24.10 | 2,900 | — | — |
| 1997-10-10 | $23.75 | $23.85 | 100,800 | — | — |
| 1997-10-09 | $23.75 | $23.85 | 200 | — | — |
| 1997-10-08 | $24.00 | $24.10 | 48,500 | — | — |
| 1997-10-07 | $24.38 | $24.48 | 15,600 | — | — |
| 1997-10-06 | $25.00 | $25.11 | 15,000 | — | — |
| 1997-10-03 | $24.63 | $24.73 | 2,300 | — | — |
| 1997-10-02 | $24.00 | $24.10 | 15,200 | — | — |
| 1997-10-01 | $24.25 | $24.35 | 17,400 | — | — |
| 1997-09-30 | $24.25 | $24.35 | 320,500 | — | — |
| 1997-09-29 | $23.13 | $23.22 | 300 | — | — |
| 1997-09-26 | $23.13 | $23.22 | 100 | — | — |
| 1997-09-25 | $23.13 | $23.22 | 1,400 | — | — |
| 1997-09-24 | $23.19 | $23.29 | 30,900 | — | — |
| 1997-09-23 | $23.13 | $23.22 | 67,300 | — | — |
| 1997-09-22 | $23.25 | $23.35 | 68,800 | — | — |
| 1997-09-19 | $23.00 | $23.10 | 35,200 | — | — |
| 1997-09-18 | $22.41 | $22.50 | 0 | — | — |
| 1997-09-17 | $22.41 | $22.50 | 19,500 | — | — |
| 1997-09-16 | $22.19 | $22.28 | 28,400 | — | — |
| 1997-09-15 | $22.19 | $22.28 | 200 | — | — |
| 1997-09-12 | $22.31 | $22.41 | 4,800 | — | — |
| 1997-09-11 | $22.50 | $22.60 | 4,100 | — | — |
| 1997-09-10 | $22.25 | $22.35 | 8,600 | — | — |
| 1997-09-09 | $22.31 | $22.41 | 10,200 | — | — |
| 1997-09-08 | $22.56 | $22.66 | 4,300 | — | — |
| 1997-09-05 | $22.31 | $22.41 | 25,800 | — | — |
| 1997-09-04 | $22.63 | $22.72 | 32,500 | — | — |
| 1997-09-03 | $23.38 | $23.48 | 11,300 | — | — |
| 1997-09-02 | $22.75 | $22.85 | 77,200 | — | — |
| 1997-08-29 | $23.13 | $23.22 | 5,400 | — | — |
| 1997-08-28 | $23.19 | $23.29 | 53,100 | — | — |
| 1997-08-27 | $23.38 | $23.48 | 18,400 | — | — |
| 1997-08-26 | $23.00 | $23.10 | 48,400 | — | — |
| 1997-08-25 | $23.38 | $23.48 | 1,000 | — | — |
| 1997-08-22 | $23.25 | $23.35 | 16,800 | — | — |
| 1997-08-21 | $23.00 | $23.10 | 36,000 | — | — |
| 1997-08-20 | $22.75 | $22.85 | 22,000 | — | — |
| 1997-08-19 | $21.56 | $21.65 | 500 | — | — |
| 1997-08-18 | $21.56 | $21.65 | 0 | — | — |
| 1997-08-15 | $21.56 | $21.65 | 14,000 | — | — |
| 1997-08-14 | $21.75 | $21.84 | 19,300 | — | — |
| 1997-08-13 | $21.13 | $21.22 | 2,500 | — | — |
| 1997-08-12 | $21.00 | $21.09 | 22,100 | — | — |
| 1997-08-11 | $21.19 | $21.28 | 79,100 | — | — |
| 1997-08-08 | $20.88 | $20.96 | 46,900 | — | — |
| 1997-08-07 | $20.88 | $20.96 | 9,000 | — | — |
| 1997-08-06 | $20.88 | $20.96 | 55,000 | — | — |
| 1997-08-05 | $20.31 | $20.40 | 1,200 | — | — |
| 1997-08-04 | $21.00 | $21.09 | 17,200 | — | — |
| 1997-08-01 | $20.00 | $20.09 | 5,000 | — | — |
| 1997-07-31 | $20.63 | $20.71 | 53,000 | — | — |
| 1997-07-30 | $20.50 | $20.59 | 18,400 | — | — |
| 1997-07-29 | $20.56 | $20.65 | 0 | — | — |
| 1997-07-28 | $20.56 | $20.65 | 2,900 | — | — |
| 1997-07-25 | $21.25 | $21.34 | 59,100 | — | — |
| 1997-07-24 | $21.88 | $21.97 | 31,200 | — | — |
| 1997-07-23 | $22.50 | $22.60 | 40,400 | — | — |
| 1997-07-22 | $22.63 | $22.72 | 10,100 | — | — |
| 1997-07-21 | $22.88 | $22.97 | 60,100 | — | — |
| 1997-07-18 | $23.31 | $23.35 | 45,300 | — | — |
| 1997-07-17 | $23.63 | $23.67 | 6,200 | — | — |
| 1997-07-16 | $23.50 | $23.54 | 900 | — | — |
| 1997-07-15 | $23.63 | $23.67 | 200 | — | — |
| 1997-07-14 | $23.75 | $23.79 | 82,100 | — | — |
| 1997-07-11 | $23.00 | $23.04 | 49,900 | — | — |
| 1997-07-10 | $23.94 | $23.98 | 61,600 | — | — |
| 1997-07-09 | $23.13 | $23.17 | 15,900 | — | — |
| 1997-07-08 | $22.50 | $22.54 | 22,500 | — | — |
| 1997-07-07 | $21.56 | $21.60 | 200 | — | — |
| 1997-07-03 | $21.56 | $21.60 | 12,600 | — | — |
| 1997-07-02 | $21.75 | $21.79 | 66,300 | — | — |
| 1997-07-01 | $21.25 | $21.29 | 51,900 | — | — |
| 1997-06-30 | $20.88 | $20.91 | 48,700 | — | — |
| 1997-06-27 | $20.25 | $20.29 | 27,600 | — | — |
| 1997-06-26 | $20.19 | $20.22 | 8,200 | — | — |
| 1997-06-25 | $20.63 | $20.66 | 9,200 | — | — |
| 1997-06-24 | $20.50 | $20.54 | 100 | — | — |
| 1997-06-23 | $20.63 | $20.66 | 32,900 | — | — |
| 1997-06-20 | $20.88 | $20.91 | 31,300 | — | — |
| 1997-06-19 | $20.75 | $20.79 | 39,100 | — | — |
| 1997-06-18 | $20.75 | $20.79 | 1,200 | — | — |
| 1997-06-17 | $20.75 | $20.79 | 56,600 | — | — |
| 1997-06-16 | $21.00 | $21.04 | 3,300 | — | — |
| 1997-06-13 | $21.25 | $21.29 | 53,200 | — | — |
| 1997-06-12 | $21.50 | $21.54 | 69,500 | — | — |
| 1997-06-11 | $21.50 | $21.54 | 224,400 | — | — |
| 1997-06-10 | $20.75 | $20.79 | 88,300 | — | — |
| 1997-06-09 | $21.00 | $21.04 | 3,100 | — | — |
| 1997-06-06 | $21.00 | $21.04 | 12,800 | — | — |
| 1997-06-05 | $21.00 | $21.04 | 5,400 | — | — |
| 1997-06-04 | $21.38 | $21.41 | 33,400 | — | — |
| 1997-06-03 | $21.50 | $21.54 | 50,500 | — | — |
| 1997-06-02 | $21.38 | $21.41 | 29,600 | — | — |
| 1997-05-30 | $21.38 | $21.41 | 27,100 | — | — |
| 1997-05-29 | $21.00 | $21.04 | 54,100 | — | — |
| 1997-05-28 | $20.88 | $20.91 | 43,100 | — | — |
| 1997-05-27 | $20.75 | $20.79 | 5,900 | — | — |
| 1997-05-23 | $20.75 | $20.79 | 900 | — | — |
| 1997-05-22 | $20.75 | $20.79 | 45,600 | — | — |
| 1997-05-21 | $20.88 | $20.91 | 63,300 | — | — |
| 1997-05-20 | $20.75 | $20.79 | 12,800 | — | — |
| 1997-05-19 | $20.63 | $20.66 | 5,800 | — | — |
| 1997-05-16 | $20.63 | $20.66 | 22,100 | — | — |
| 1997-05-15 | $20.50 | $20.54 | 10,700 | — | — |
| 1997-05-14 | $20.75 | $20.79 | 13,000 | — | — |
| 1997-05-13 | $20.75 | $20.79 | 5,300 | — | — |
| 1997-05-12 | $21.00 | $21.04 | 38,300 | — | — |
| 1997-05-09 | $21.00 | $21.04 | 71,300 | — | — |
| 1997-05-08 | $20.50 | $20.54 | 1,600 | — | — |
| 1997-05-07 | $20.63 | $20.66 | 1,100 | — | — |
| 1997-05-06 | $20.63 | $20.66 | 6,800 | — | — |
| 1997-05-05 | $20.63 | $20.66 | 7,600 | — | — |
| 1997-05-02 | $20.13 | $20.16 | 8,800 | — | — |
| 1997-05-01 | $20.13 | $20.16 | 2,500 | — | — |
| 1997-04-30 | $19.88 | $19.91 | 13,000 | — | — |
| 1997-04-29 | $20.00 | $20.03 | 14,700 | — | — |
| 1997-04-28 | $20.00 | $20.03 | 0 | — | — |
| 1997-04-25 | $20.00 | $20.03 | 31,100 | — | — |
| 1997-04-24 | $20.00 | $20.03 | 7,100 | — | — |
| 1997-04-23 | $20.00 | $20.03 | 21,100 | — | — |
| 1997-04-22 | $20.38 | $20.41 | 800 | — | — |
| 1997-04-21 | $20.50 | $20.54 | 100 | — | — |
| 1997-04-18 | $20.75 | $20.79 | 21,800 | — | — |
| 1997-04-17 | $20.38 | $20.41 | 4,500 | — | — |
| 1997-04-16 | $20.88 | $20.91 | 95,500 | — | — |
| 1997-04-15 | $20.13 | $20.13 | 26,100 | — | — |
| 1997-04-14 | $19.75 | $19.75 | 40,200 | — | — |
| 1997-04-11 | $19.75 | $19.75 | 2,700 | — | — |
| 1997-04-10 | $19.63 | $19.62 | 8,500 | — | — |
| 1997-04-09 | $19.50 | $19.50 | 12,000 | — | — |
| 1997-04-08 | $19.13 | $19.12 | 1,000 | — | — |
| 1997-04-07 | $19.38 | $19.38 | 12,600 | — | — |