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
- 1997-04-28 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 | $23.60 | $23.73 | 135,469 | — | — |
| 1997-12-30 | $23.46 | $23.60 | 78,006 | — | — |
| 1997-12-29 | $23.05 | $23.19 | 129,917 | — | — |
| 1997-12-26 | $22.33 | $22.46 | 126,030 | — | — |
| 1997-12-24 | $22.06 | $22.19 | 24,429 | — | — |
| 1997-12-23 | $22.24 | $22.37 | 138,384 | — | — |
| 1997-12-22 | $22.51 | $22.65 | 155,040 | — | — |
| 1997-12-19 | $23.55 | $23.69 | 162,951 | — | — |
| 1997-12-18 | $25.26 | $25.41 | 159,342 | — | — |
| 1997-12-17 | $26.66 | $26.81 | 118,813 | — | — |
| 1997-12-16 | $25.67 | $25.82 | 67,873 | — | — |
| 1997-12-15 | $25.35 | $25.50 | 115,343 | — | — |
| 1997-12-12 | $25.67 | $25.82 | 133,803 | — | — |
| 1997-12-11 | $26.21 | $26.36 | 240,957 | — | — |
| 1997-12-10 | $26.30 | $26.45 | 131,999 | — | — |
| 1997-12-09 | $26.66 | $26.81 | 166,282 | — | — |
| 1997-12-08 | $26.66 | $26.81 | 60,239 | — | — |
| 1997-12-05 | $27.02 | $27.17 | 67,457 | — | — |
| 1997-12-04 | $27.38 | $27.54 | 60,517 | — | — |
| 1997-12-03 | $26.79 | $26.95 | 191,405 | — | — |
| 1997-12-02 | $27.20 | $27.36 | 60,656 | — | — |
| 1997-12-01 | $27.60 | $27.76 | 140,466 | — | — |
| 1997-11-28 | $27.29 | $27.45 | 71,482 | — | — |
| 1997-11-26 | $26.84 | $26.99 | 86,889 | — | — |
| 1997-11-25 | $28.01 | $28.17 | 63,154 | — | — |
| 1997-11-24 | $28.19 | $28.35 | 127,418 | — | — |
| 1997-11-21 | $29.36 | $29.53 | 87,305 | — | — |
| 1997-11-20 | $29.18 | $29.35 | 258,446 | — | — |
| 1997-11-19 | $28.64 | $28.80 | 59,406 | — | — |
| 1997-11-18 | $28.50 | $28.67 | 92,580 | — | — |
| 1997-11-17 | $28.82 | $28.99 | 47,470 | — | — |
| 1997-11-14 | $28.73 | $28.90 | 130,750 | — | — |
| 1997-11-13 | $28.73 | $28.90 | 226,522 | — | — |
| 1997-11-12 | $28.68 | $28.85 | 267,190 | — | — |
| 1997-11-11 | $28.95 | $29.12 | 40,807 | — | — |
| 1997-11-10 | $28.77 | $28.94 | 61,905 | — | — |
| 1997-11-07 | $28.59 | $28.76 | 113,400 | — | — |
| 1997-11-06 | $29.04 | $29.21 | 74,258 | — | — |
| 1997-11-05 | $29.04 | $29.21 | 148,794 | — | — |
| 1997-11-04 | $29.13 | $29.30 | 52,883 | — | — |
| 1997-11-03 | $29.45 | $29.54 | 118,674 | — | — |
| 1997-10-31 | $28.41 | $28.50 | 84,529 | — | — |
| 1997-10-30 | $28.59 | $28.68 | 74,536 | — | — |
| 1997-10-29 | $28.46 | $28.55 | 171,973 | — | — |
| 1997-10-28 | $27.51 | $27.60 | 125,753 | — | — |
| 1997-10-27 | $26.93 | $27.01 | 133,526 | — | — |
| 1997-10-24 | $28.01 | $28.09 | 138,522 | — | — |
| 1997-10-23 | $28.55 | $28.64 | 70,649 | — | — |
| 1997-10-22 | $29.27 | $29.36 | 117,841 | — | — |
| 1997-10-21 | $30.26 | $30.35 | 55,936 | — | — |
| 1997-10-20 | $30.21 | $30.31 | 41,918 | — | — |
| 1997-10-17 | $30.08 | $30.17 | 71,898 | — | — |
| 1997-10-16 | $30.71 | $30.81 | 220,553 | — | — |
| 1997-10-15 | $30.57 | $30.67 | 65,791 | — | — |
| 1997-10-14 | $30.39 | $30.49 | 139,355 | — | — |
| 1997-10-13 | $30.35 | $30.44 | 40,530 | — | — |
| 1997-10-10 | $30.08 | $30.17 | 171,973 | — | — |
| 1997-10-09 | $30.39 | $30.49 | 155,178 | — | — |
| 1997-10-08 | $30.66 | $30.76 | 75,230 | — | — |
| 1997-10-07 | $30.71 | $30.81 | 111,595 | — | — |
| 1997-10-06 | $30.71 | $30.81 | 60,517 | — | — |
| 1997-10-03 | $30.98 | $31.08 | 145,046 | — | — |
| 1997-10-02 | $30.44 | $30.53 | 202,648 | — | — |
| 1997-10-01 | $31.11 | $31.21 | 294,117 | — | — |
| 1997-09-30 | $30.62 | $30.71 | 246,925 | — | — |
| 1997-09-29 | $30.93 | $31.03 | 39,280 | — | — |
| 1997-09-26 | $30.93 | $31.03 | 202,648 | — | — |
| 1997-09-25 | $32.06 | $32.16 | 108,125 | — | — |
| 1997-09-24 | $31.93 | $32.02 | 182,244 | — | — |
| 1997-09-23 | $31.75 | $31.84 | 92,163 | — | — |
| 1997-09-22 | $32.02 | $32.12 | 182,938 | — | — |
| 1997-09-19 | $32.51 | $32.61 | 173,639 | — | — |
| 1997-09-18 | $31.88 | $31.98 | 345,473 | — | — |
| 1997-09-17 | $31.34 | $31.44 | 504,538 | — | — |
| 1997-09-16 | $30.66 | $30.76 | 299,530 | — | — |
| 1997-09-15 | $30.21 | $30.31 | 167,393 | — | — |
| 1997-09-12 | $30.08 | $30.17 | 321,322 | — | — |
| 1997-09-11 | $29.18 | $29.27 | 226,244 | — | — |
| 1997-09-10 | $29.00 | $29.09 | 139,078 | — | — |
| 1997-09-09 | $29.40 | $29.50 | 304,527 | — | — |
| 1997-09-08 | $28.95 | $29.04 | 278,433 | — | — |
| 1997-09-05 | $28.37 | $28.46 | 110,346 | — | — |
| 1997-09-04 | $28.32 | $28.41 | 152,402 | — | — |
| 1997-09-03 | $28.46 | $28.55 | 156,566 | — | — |
| 1997-09-02 | $28.64 | $28.73 | 369,069 | — | — |
| 1997-08-29 | $28.14 | $28.23 | 98,964 | — | — |
| 1997-08-28 | $28.05 | $28.14 | 503,150 | — | — |
| 1997-08-27 | $28.10 | $28.19 | 198,900 | — | — |
| 1997-08-26 | $27.42 | $27.51 | 80,088 | — | — |
| 1997-08-25 | $27.38 | $27.46 | 78,838 | — | — |
| 1997-08-22 | $27.47 | $27.55 | 143,936 | — | — |
| 1997-08-21 | $27.24 | $27.33 | 123,393 | — | — |
| 1997-08-20 | $28.01 | $28.09 | 239,846 | — | — |
| 1997-08-19 | $27.74 | $27.82 | 181,273 | — | — |
| 1997-08-18 | $26.30 | $26.38 | 202,787 | — | — |
| 1997-08-15 | $25.80 | $25.88 | 91,886 | — | — |
| 1997-08-14 | $25.71 | $25.79 | 148,377 | — | — |
| 1997-08-13 | $25.67 | $25.75 | 448,879 | — | — |
| 1997-08-12 | $25.58 | $25.66 | 202,509 | — | — |
| 1997-08-11 | $25.85 | $25.93 | 213,336 | — | — |
| 1997-08-08 | $25.94 | $26.02 | 176,970 | — | — |
| 1997-08-07 | $26.30 | $26.38 | 140,604 | — | — |
| 1997-08-06 | $26.21 | $26.29 | 718,568 | — | — |
| 1997-08-05 | $25.85 | $25.93 | 376,703 | — | — |
| 1997-08-04 | $25.58 | $25.58 | 142,131 | — | — |
| 1997-08-01 | $25.49 | $25.49 | 342,975 | — | — |
| 1997-07-31 | $25.08 | $25.08 | 225,134 | — | — |
| 1997-07-30 | $25.67 | $25.67 | 633,622 | — | — |
| 1997-07-29 | $25.67 | $25.67 | 965,076 | — | — |
| 1997-07-28 | $26.30 | $26.30 | 608,638 | — | — |
| 1997-07-25 | $26.61 | $26.61 | 287,732 | — | — |
| 1997-07-24 | $26.57 | $26.57 | 300,502 | — | — |
| 1997-07-23 | $26.93 | $26.93 | 363,378 | — | — |
| 1997-07-22 | $27.06 | $27.06 | 433,056 | — | — |
| 1997-07-21 | $27.02 | $27.02 | 191,266 | — | — |
| 1997-07-18 | $26.66 | $26.66 | 120,201 | — | — |
| 1997-07-17 | $26.88 | $26.88 | 191,960 | — | — |
| 1997-07-16 | $27.15 | $27.15 | 237,764 | — | — |
| 1997-07-15 | $26.79 | $26.79 | 362,268 | — | — |
| 1997-07-14 | $27.15 | $27.15 | 218,055 | — | — |
| 1997-07-11 | $27.60 | $27.60 | 322,016 | — | — |
| 1997-07-10 | $27.78 | $27.78 | 232,212 | — | — |
| 1997-07-09 | $27.87 | $27.87 | 306,470 | — | — |
| 1997-07-08 | $28.14 | $28.14 | 210,560 | — | — |
| 1997-07-07 | $28.46 | $28.46 | 349,360 | — | — |
| 1997-07-03 | $28.28 | $28.28 | 99,658 | — | — |
| 1997-07-02 | $28.46 | $28.46 | 314,243 | — | — |
| 1997-07-01 | $28.46 | $28.46 | 372,817 | — | — |
| 1997-06-30 | $28.19 | $28.19 | 1,502,232 | — | — |
| 1997-06-27 | $27.47 | $27.47 | 1,235,320 | — | — |
| 1997-06-26 | $27.60 | $27.60 | 1,272,241 | — | — |
| 1997-06-25 | $27.20 | $27.20 | 1,392,997 | — | — |
| 1997-06-24 | $27.24 | $27.24 | 886,793 | — | — |
| 1997-06-23 | $27.11 | $27.11 | 458,040 | — | — |
| 1997-06-20 | $27.11 | $27.11 | 413,624 | — | — |
| 1997-06-19 | $27.29 | $27.29 | 539,238 | — | — |
| 1997-06-18 | $26.93 | $26.93 | 334,369 | — | — |
| 1997-06-17 | $27.38 | $27.38 | 518,557 | — | — |
| 1997-06-16 | $27.47 | $27.47 | 301,751 | — | — |
| 1997-06-13 | $28.37 | $28.37 | 609,054 | — | — |
| 1997-06-12 | $28.19 | $28.19 | 645,559 | — | — |
| 1997-06-11 | $28.28 | $28.28 | 705,382 | — | — |
| 1997-06-10 | $28.46 | $28.46 | 882,352 | — | — |
| 1997-06-09 | $28.37 | $28.37 | 373,511 | — | — |
| 1997-06-06 | $28.73 | $28.73 | 874,024 | — | — |
| 1997-06-05 | $28.28 | $28.28 | 811,841 | — | — |
| 1997-06-04 | $28.82 | $28.82 | 1,175,358 | — | — |
| 1997-06-03 | $28.19 | $28.19 | 874,856 | — | — |
| 1997-06-02 | $26.66 | $26.66 | 447,491 | — | — |
| 1997-05-30 | $26.84 | $26.84 | 808,232 | — | — |
| 1997-05-29 | $27.47 | $27.47 | 1,076,255 | — | — |
| 1997-05-28 | $27.92 | $27.92 | 1,313,742 | — | — |
| 1997-05-27 | $28.19 | $28.19 | 1,128,722 | — | — |
| 1997-05-23 | $28.46 | $28.46 | 1,400,214 | — | — |
| 1997-05-22 | $27.92 | $27.92 | 649,306 | — | — |
| 1997-05-21 | $28.55 | $28.55 | 344,640 | — | — |
| 1997-05-20 | $28.28 | $28.28 | 738,555 | — | — |
| 1997-05-19 | $27.56 | $27.56 | 586,430 | — | — |
| 1997-05-16 | $28.01 | $28.01 | 418,066 | — | — |
| 1997-05-15 | $28.73 | $28.73 | 1,957,774 | — | — |
| 1997-05-14 | $28.10 | $28.10 | 1,723,618 | — | — |
| 1997-05-13 | $27.65 | $27.65 | 2,343,083 | — | — |
| 1997-05-12 | $27.65 | $27.65 | 1,788,160 | — | — |
| 1997-05-09 | $26.48 | $26.48 | 1,361,212 | — | — |
| 1997-05-08 | $26.21 | $26.21 | 1,355,104 | — | — |
| 1997-05-07 | $25.58 | $25.58 | 2,152,649 | — | — |
| 1997-05-06 | $25.76 | $25.76 | 1,610,358 | — | — |
| 1997-05-05 | $25.31 | $25.31 | 2,144,876 | — | — |
| 1997-05-02 | $24.77 | $24.77 | 712,738 | — | — |
| 1997-05-01 | $25.58 | $25.58 | 526,052 | — | — |
| 1997-04-30 | $25.58 | $25.58 | 1,466,422 | — | — |
| 1997-04-29 | $25.40 | $25.40 | 209,172 | — | — |
| 1997-04-28 | $25.49 | $25.49 | 278,294 | — | — |