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
- 1979-05-15 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 | $15.18 | $20.91 | 1,603,140 | — | — |
| 1997-12-30 | $14.69 | $20.24 | 967,890 | — | — |
| 1997-12-29 | $14.91 | $20.54 | 2,318,085 | — | — |
| 1997-12-26 | $14.18 | $19.49 | 438,669 | — | — |
| 1997-12-24 | $14.29 | $19.64 | 544,236 | — | — |
| 1997-12-23 | $14.26 | $19.61 | 1,898,589 | — | — |
| 1997-12-22 | $14.23 | $19.57 | 1,047,585 | — | — |
| 1997-12-19 | $14.66 | $20.16 | 1,183,875 | — | — |
| 1997-12-18 | $15.04 | $20.68 | 1,838,760 | — | — |
| 1997-12-17 | $14.83 | $20.39 | 2,173,941 | — | — |
| 1997-12-16 | $14.66 | $20.16 | 1,856,085 | — | — |
| 1997-12-15 | $14.83 | $20.39 | 2,061,213 | — | — |
| 1997-12-12 | $14.94 | $20.54 | 1,638,714 | — | — |
| 1997-12-11 | $15.37 | $21.13 | 1,245,552 | — | — |
| 1997-12-10 | $15.56 | $21.39 | 675,213 | — | — |
| 1997-12-09 | $15.99 | $21.99 | 1,644,489 | — | — |
| 1997-12-08 | $16.45 | $22.62 | 1,111,341 | — | — |
| 1997-12-05 | $16.23 | $22.32 | 822,129 | — | — |
| 1997-12-04 | $15.85 | $21.80 | 741,048 | — | — |
| 1997-12-03 | $15.67 | $21.54 | 1,383,690 | — | — |
| 1997-12-02 | $15.61 | $21.47 | 1,459,920 | — | — |
| 1997-12-01 | $15.10 | $20.76 | 2,523,444 | — | — |
| 1997-11-28 | $15.91 | $21.87 | 105,798 | — | — |
| 1997-11-26 | $15.94 | $21.91 | 719,334 | — | — |
| 1997-11-25 | $15.64 | $21.50 | 1,981,749 | — | — |
| 1997-11-24 | $15.53 | $21.35 | 1,414,875 | — | — |
| 1997-11-21 | $16.18 | $22.25 | 870,639 | — | — |
| 1997-11-20 | $16.40 | $22.54 | 931,161 | — | — |
| 1997-11-19 | $16.34 | $22.47 | 1,231,692 | — | — |
| 1997-11-18 | $16.07 | $22.10 | 942,711 | — | — |
| 1997-11-17 | $16.99 | $23.36 | 808,731 | — | — |
| 1997-11-14 | $17.05 | $23.44 | 627,858 | — | — |
| 1997-11-13 | $16.64 | $22.88 | 1,259,412 | — | — |
| 1997-11-12 | $17.10 | $23.51 | 662,508 | — | — |
| 1997-11-11 | $17.56 | $24.14 | 310,233 | — | — |
| 1997-11-10 | $17.34 | $23.85 | 894,201 | — | — |
| 1997-11-07 | $17.61 | $24.22 | 507,045 | — | — |
| 1997-11-06 | $17.67 | $24.29 | 755,832 | — | — |
| 1997-11-05 | $18.21 | $25.04 | 799,722 | — | — |
| 1997-11-04 | $18.48 | $25.41 | 1,017,324 | — | — |
| 1997-11-03 | $18.43 | $25.33 | 626,241 | — | — |
| 1997-10-31 | $18.18 | $25.00 | 660,429 | — | — |
| 1997-10-30 | $17.64 | $24.26 | 617,001 | — | — |
| 1997-10-29 | $18.10 | $24.89 | 798,798 | — | — |
| 1997-10-28 | $17.94 | $24.66 | 1,350,888 | — | — |
| 1997-10-27 | $17.45 | $24.00 | 1,272,348 | — | — |
| 1997-10-24 | $18.40 | $25.30 | 883,806 | — | — |
| 1997-10-23 | $18.21 | $25.04 | 1,094,940 | — | — |
| 1997-10-22 | $18.34 | $25.22 | 893,277 | — | — |
| 1997-10-21 | $18.32 | $25.19 | 2,054,745 | — | — |
| 1997-10-20 | $18.07 | $24.85 | 822,822 | — | — |
| 1997-10-17 | $17.48 | $24.03 | 1,075,998 | — | — |
| 1997-10-16 | $17.80 | $24.48 | 1,719,795 | — | — |
| 1997-10-15 | $17.91 | $24.63 | 699,699 | — | — |
| 1997-10-14 | $17.94 | $24.66 | 873,873 | — | — |
| 1997-10-13 | $18.40 | $25.30 | 417,186 | — | — |
| 1997-10-10 | $18.32 | $25.19 | 1,185,954 | — | — |
| 1997-10-09 | $18.26 | $25.11 | 1,621,851 | — | — |
| 1997-10-08 | $18.80 | $25.86 | 1,491,336 | — | — |
| 1997-10-07 | $18.89 | $25.97 | 1,799,721 | — | — |
| 1997-10-06 | $19.02 | $26.15 | 1,571,262 | — | — |
| 1997-10-03 | $18.86 | $25.93 | 1,293,369 | — | — |
| 1997-10-02 | $18.15 | $24.96 | 935,319 | — | — |
| 1997-10-01 | $18.37 | $25.26 | 489,720 | — | — |
| 1997-09-30 | $18.56 | $25.52 | 948,255 | — | — |
| 1997-09-29 | $18.24 | $25.07 | 687,456 | — | — |
| 1997-09-26 | $18.15 | $24.96 | 888,195 | — | — |
| 1997-09-25 | $17.97 | $24.66 | 732,732 | — | — |
| 1997-09-24 | $17.75 | $24.36 | 717,024 | — | — |
| 1997-09-23 | $17.64 | $24.21 | 668,745 | — | — |
| 1997-09-22 | $17.99 | $24.70 | 2,003,925 | — | — |
| 1997-09-19 | $17.61 | $24.18 | 1,283,667 | — | — |
| 1997-09-18 | $17.56 | $24.10 | 1,447,446 | — | — |
| 1997-09-17 | $17.69 | $24.29 | 1,091,937 | — | — |
| 1997-09-16 | $17.51 | $24.03 | 1,017,786 | — | — |
| 1997-09-15 | $17.59 | $24.14 | 604,296 | — | — |
| 1997-09-12 | $17.51 | $24.03 | 544,929 | — | — |
| 1997-09-11 | $17.21 | $23.62 | 917,532 | — | — |
| 1997-09-10 | $17.72 | $24.33 | 493,185 | — | — |
| 1997-09-09 | $17.67 | $24.25 | 565,026 | — | — |
| 1997-09-08 | $17.53 | $24.07 | 522,291 | — | — |
| 1997-09-05 | $17.64 | $24.21 | 669,207 | — | — |
| 1997-09-04 | $17.75 | $24.36 | 866,712 | — | — |
| 1997-09-03 | $17.80 | $24.44 | 3,208,359 | — | — |
| 1997-09-02 | $17.48 | $23.99 | 989,142 | — | — |
| 1997-08-29 | $17.18 | $23.58 | 1,777,083 | — | — |
| 1997-08-28 | $16.88 | $23.17 | 1,370,292 | — | — |
| 1997-08-27 | $16.67 | $22.88 | 1,028,181 | — | — |
| 1997-08-26 | $16.40 | $22.51 | 448,140 | — | — |
| 1997-08-25 | $16.31 | $22.39 | 810,348 | — | — |
| 1997-08-22 | $16.07 | $22.06 | 772,695 | — | — |
| 1997-08-21 | $16.26 | $22.32 | 1,462,461 | — | — |
| 1997-08-20 | $16.40 | $22.51 | 1,583,274 | — | — |
| 1997-08-19 | $15.99 | $21.95 | 1,392,468 | — | — |
| 1997-08-18 | $15.40 | $21.13 | 1,097,481 | — | — |
| 1997-08-15 | $15.48 | $21.24 | 554,400 | — | — |
| 1997-08-14 | $15.80 | $21.69 | 861,168 | — | — |
| 1997-08-13 | $15.80 | $21.69 | 1,164,702 | — | — |
| 1997-08-12 | $15.80 | $21.69 | 1,015,014 | — | — |
| 1997-08-11 | $15.77 | $21.65 | 1,393,161 | — | — |
| 1997-08-08 | $15.69 | $21.54 | 961,191 | — | — |
| 1997-08-07 | $16.07 | $22.06 | 2,124,507 | — | — |
| 1997-08-06 | $15.80 | $21.69 | 1,339,800 | — | — |
| 1997-08-05 | $15.88 | $21.80 | 2,369,598 | — | — |
| 1997-08-04 | $15.53 | $21.32 | 1,678,446 | — | — |
| 1997-08-01 | $15.67 | $21.50 | 1,036,497 | — | — |
| 1997-07-31 | $15.26 | $20.95 | 1,616,307 | — | — |
| 1997-07-30 | $15.72 | $21.58 | 1,158,927 | — | — |
| 1997-07-29 | $15.50 | $21.28 | 970,431 | — | — |
| 1997-07-28 | $15.42 | $21.17 | 1,392,468 | — | — |
| 1997-07-25 | $15.58 | $21.39 | 11,211,123 | — | — |
| 1997-07-24 | $15.58 | $21.39 | 3,902,052 | — | — |
| 1997-07-23 | $15.37 | $21.09 | 5,513,970 | — | — |
| 1997-07-22 | $14.56 | $19.98 | 787,248 | — | — |
| 1997-07-21 | $14.50 | $19.91 | 472,857 | — | — |
| 1997-07-18 | $14.69 | $20.17 | 768,537 | — | — |
| 1997-07-17 | $14.77 | $20.28 | 1,599,906 | — | — |
| 1997-07-16 | $14.04 | $19.28 | 1,752,366 | — | — |
| 1997-07-15 | $13.96 | $19.16 | 1,572,648 | — | — |
| 1997-07-14 | $14.34 | $19.68 | 764,148 | — | — |
| 1997-07-11 | $14.75 | $20.24 | 609,609 | — | — |
| 1997-07-10 | $14.48 | $19.87 | 1,289,673 | — | — |
| 1997-07-09 | $14.39 | $19.76 | 805,266 | — | — |
| 1997-07-08 | $14.83 | $20.35 | 813,351 | — | — |
| 1997-07-07 | $14.83 | $20.35 | 806,652 | — | — |
| 1997-07-03 | $14.80 | $20.32 | 677,523 | — | — |
| 1997-07-02 | $14.64 | $20.09 | 1,508,430 | — | — |
| 1997-07-01 | $14.39 | $19.76 | 1,928,157 | — | — |
| 1997-06-30 | $14.07 | $19.31 | 1,631,553 | — | — |
| 1997-06-27 | $14.31 | $19.65 | 1,940,169 | — | — |
| 1997-06-26 | $14.29 | $19.61 | 915,915 | — | — |
| 1997-06-25 | $14.29 | $19.57 | 1,116,192 | — | — |
| 1997-06-24 | $14.18 | $19.42 | 651,189 | — | — |
| 1997-06-23 | $14.45 | $19.79 | 923,538 | — | — |
| 1997-06-20 | $14.39 | $19.72 | 780,087 | — | — |
| 1997-06-19 | $14.56 | $19.94 | 1,311,156 | — | — |
| 1997-06-18 | $14.61 | $20.01 | 895,587 | — | — |
| 1997-06-17 | $14.99 | $20.53 | 871,794 | — | — |
| 1997-06-16 | $14.94 | $20.46 | 727,188 | — | — |
| 1997-06-13 | $14.99 | $20.53 | 1,454,607 | — | — |
| 1997-06-12 | $14.61 | $20.01 | 1,627,164 | — | — |
| 1997-06-11 | $14.39 | $19.72 | 936,012 | — | — |
| 1997-06-10 | $14.45 | $19.79 | 702,702 | — | — |
| 1997-06-09 | $14.66 | $20.09 | 1,053,591 | — | — |
| 1997-06-06 | $15.10 | $20.68 | 1,360,821 | — | — |
| 1997-06-05 | $14.99 | $20.53 | 373,527 | — | — |
| 1997-06-04 | $14.99 | $20.53 | 481,635 | — | — |
| 1997-06-03 | $14.94 | $20.46 | 708,477 | — | — |
| 1997-06-02 | $14.88 | $20.38 | 615,615 | — | — |
| 1997-05-30 | $14.83 | $20.31 | 1,133,286 | — | — |
| 1997-05-29 | $14.66 | $20.09 | 763,686 | — | — |
| 1997-05-28 | $14.77 | $20.23 | 652,806 | — | — |
| 1997-05-27 | $14.94 | $20.46 | 733,887 | — | — |
| 1997-05-23 | $15.10 | $20.68 | 565,488 | — | — |
| 1997-05-22 | $15.04 | $20.61 | 612,381 | — | — |
| 1997-05-21 | $14.72 | $20.16 | 1,486,254 | — | — |
| 1997-05-20 | $14.99 | $20.53 | 452,298 | — | — |
| 1997-05-19 | $14.99 | $20.53 | 841,533 | — | — |
| 1997-05-16 | $15.15 | $20.75 | 592,284 | — | — |
| 1997-05-15 | $14.88 | $20.38 | 493,878 | — | — |
| 1997-05-14 | $15.04 | $20.61 | 1,053,360 | — | — |
| 1997-05-13 | $15.04 | $20.61 | 1,289,673 | — | — |
| 1997-05-12 | $15.15 | $20.75 | 1,188,033 | — | — |
| 1997-05-09 | $14.99 | $20.53 | 1,223,145 | — | — |
| 1997-05-08 | $14.83 | $20.31 | 1,762,299 | — | — |
| 1997-05-07 | $14.56 | $19.94 | 1,749,132 | — | — |
| 1997-05-06 | $14.29 | $19.57 | 2,314,620 | — | — |
| 1997-05-05 | $14.18 | $19.42 | 2,240,238 | — | — |
| 1997-05-02 | $14.23 | $19.49 | 2,076,921 | — | — |
| 1997-05-01 | $14.34 | $19.64 | 1,667,589 | — | — |
| 1997-04-30 | $14.72 | $20.16 | 880,110 | — | — |
| 1997-04-29 | $14.56 | $19.94 | 683,991 | — | — |
| 1997-04-28 | $14.34 | $19.64 | 930,006 | — | — |
| 1997-04-25 | $14.56 | $19.94 | 1,537,767 | — | — |
| 1997-04-24 | $14.61 | $20.01 | 2,332,176 | — | — |
| 1997-04-23 | $13.85 | $18.97 | 372,372 | — | — |
| 1997-04-22 | $13.58 | $18.60 | 612,843 | — | — |
| 1997-04-21 | $13.69 | $18.75 | 1,154,769 | — | — |
| 1997-04-18 | $13.47 | $18.46 | 1,044,813 | — | — |
| 1997-04-17 | $13.26 | $18.16 | 1,257,333 | — | — |
| 1997-04-16 | $13.26 | $18.16 | 1,000,923 | — | — |
| 1997-04-15 | $13.42 | $18.38 | 814,737 | — | — |
| 1997-04-14 | $13.53 | $18.53 | 368,907 | — | — |
| 1997-04-11 | $13.53 | $18.53 | 533,148 | — | — |
| 1997-04-10 | $13.80 | $18.90 | 1,039,500 | — | — |
| 1997-04-09 | $14.29 | $19.57 | 891,198 | — | — |
| 1997-04-08 | $14.07 | $19.27 | 333,795 | — | — |
| 1997-04-07 | $14.02 | $19.20 | 276,969 | — | — |
| 1997-04-04 | $13.96 | $19.12 | 805,959 | — | — |
| 1997-04-03 | $13.85 | $18.97 | 989,604 | — | — |
| 1997-04-02 | $14.39 | $19.72 | 1,793,946 | — | — |
| 1997-04-01 | $14.61 | $20.01 | 523,446 | — | — |
| 1997-03-31 | $14.50 | $19.86 | 695,310 | — | — |
| 1997-03-27 | $14.99 | $20.53 | 1,150,611 | — | — |
| 1997-03-26 | $14.72 | $20.16 | 1,874,103 | — | — |
| 1997-03-25 | $14.72 | $20.12 | 1,035,804 | — | — |
| 1997-03-24 | $14.45 | $19.75 | 379,533 | — | — |
| 1997-03-21 | $14.61 | $19.97 | 230,076 | — | — |
| 1997-03-20 | $14.66 | $20.05 | 539,154 | — | — |
| 1997-03-19 | $14.56 | $19.90 | 226,380 | — | — |
| 1997-03-18 | $14.50 | $19.82 | 379,764 | — | — |
| 1997-03-17 | $14.34 | $19.60 | 385,539 | — | — |
| 1997-03-14 | $14.34 | $19.60 | 1,054,746 | — | — |
| 1997-03-13 | $14.18 | $19.38 | 568,491 | — | — |
| 1997-03-12 | $14.39 | $19.68 | 424,116 | — | — |
| 1997-03-11 | $14.50 | $19.82 | 377,454 | — | — |
| 1997-03-10 | $14.83 | $20.27 | 365,442 | — | — |
| 1997-03-07 | $14.66 | $20.05 | 680,988 | — | — |
| 1997-03-06 | $14.99 | $20.49 | 727,188 | — | — |
| 1997-03-05 | $14.72 | $20.12 | 1,235,850 | — | — |
| 1997-03-04 | $14.29 | $19.53 | 2,355,276 | — | — |
| 1997-03-03 | $13.53 | $18.49 | 895,587 | — | — |
| 1997-02-28 | $14.02 | $19.16 | 1,213,212 | — | — |
| 1997-02-27 | $14.07 | $19.23 | 850,311 | — | — |
| 1997-02-26 | $14.34 | $19.60 | 982,905 | — | — |
| 1997-02-25 | $14.29 | $19.53 | 1,039,731 | — | — |
| 1997-02-24 | $14.45 | $19.75 | 882,882 | — | — |
| 1997-02-21 | $14.72 | $20.12 | 482,328 | — | — |
| 1997-02-20 | $14.83 | $20.27 | 1,249,248 | — | — |
| 1997-02-19 | $14.88 | $20.34 | 915,684 | — | — |
| 1997-02-18 | $14.72 | $20.12 | 958,188 | — | — |
| 1997-02-14 | $15.04 | $20.56 | 1,826,286 | — | — |
| 1997-02-13 | $14.83 | $20.27 | 2,096,556 | — | — |
| 1997-02-12 | $15.26 | $20.86 | 793,947 | — | — |
| 1997-02-11 | $15.15 | $20.71 | 1,691,151 | — | — |
| 1997-02-10 | $14.66 | $20.05 | 2,045,274 | — | — |
| 1997-02-07 | $15.21 | $20.78 | 664,818 | — | — |
| 1997-02-06 | $15.53 | $21.23 | 295,218 | — | — |
| 1997-02-05 | $15.85 | $21.67 | 1,317,624 | — | — |
| 1997-02-04 | $15.80 | $21.60 | 1,257,333 | — | — |
| 1997-02-03 | $16.23 | $22.19 | 1,244,397 | — | — |
| 1997-01-31 | $16.61 | $22.71 | 520,212 | — | — |
| 1997-01-30 | $16.40 | $22.41 | 622,314 | — | — |
| 1997-01-29 | $16.18 | $22.12 | 904,134 | — | — |
| 1997-01-28 | $15.91 | $21.75 | 418,572 | — | — |
| 1997-01-27 | $16.13 | $22.04 | 634,557 | — | — |
| 1997-01-24 | $16.07 | $21.97 | 1,263,570 | — | — |
| 1997-01-23 | $16.45 | $22.49 | 1,320,627 | — | — |
| 1997-01-22 | $16.18 | $22.12 | 662,970 | — | — |
| 1997-01-21 | $16.45 | $22.49 | 762,993 | — | — |
| 1997-01-20 | $16.56 | $22.63 | 377,223 | — | — |
| 1997-01-17 | $16.83 | $23.00 | 784,938 | — | — |
| 1997-01-16 | $16.99 | $23.23 | 1,082,697 | — | — |
| 1997-01-15 | $16.67 | $22.78 | 554,169 | — | — |
| 1997-01-14 | $16.67 | $22.78 | 1,614,459 | — | — |
| 1997-01-13 | $16.40 | $22.41 | 1,317,393 | — | — |
| 1997-01-10 | $16.88 | $23.08 | 966,735 | — | — |
| 1997-01-09 | $16.50 | $22.56 | 1,775,928 | — | — |
| 1997-01-08 | $15.91 | $21.75 | 1,402,863 | — | — |
| 1997-01-07 | $15.64 | $21.38 | 1,610,994 | — | — |
| 1997-01-06 | $15.58 | $21.30 | 688,842 | — | — |
| 1997-01-03 | $15.58 | $21.30 | 990,528 | — | — |
| 1997-01-02 | $15.58 | $21.30 | 870,177 | — | — |