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
- 1980-03-17 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 | $24.30 | $34.48 | 667,239 | — | — |
| 1997-12-30 | $23.61 | $33.50 | 234,135 | — | — |
| 1997-12-29 | $23.80 | $33.77 | 211,448 | — | — |
| 1997-12-26 | $24.08 | $34.16 | 22,234 | — | — |
| 1997-12-24 | $23.97 | $34.01 | 103,682 | — | — |
| 1997-12-23 | $24.24 | $34.40 | 225,060 | — | — |
| 1997-12-22 | $23.86 | $33.85 | 227,102 | — | — |
| 1997-12-19 | $23.86 | $33.85 | 597,362 | — | — |
| 1997-12-18 | $24.68 | $35.02 | 984,864 | — | — |
| 1997-12-17 | $25.62 | $36.35 | 808,809 | — | — |
| 1997-12-16 | $25.90 | $36.74 | 418,131 | — | — |
| 1997-12-15 | $25.07 | $35.57 | 291,761 | — | — |
| 1997-12-12 | $24.13 | $34.24 | 146,788 | — | — |
| 1997-12-11 | $24.13 | $34.24 | 243,210 | — | — |
| 1997-12-10 | $23.91 | $33.93 | 140,663 | — | — |
| 1997-12-09 | $23.69 | $33.62 | 469,858 | — | — |
| 1997-12-08 | $23.58 | $33.46 | 238,673 | — | — |
| 1997-12-05 | $23.39 | $33.19 | 360,958 | — | — |
| 1997-12-04 | $22.95 | $32.56 | 349,388 | — | — |
| 1997-12-03 | $22.70 | $32.21 | 83,490 | — | — |
| 1997-12-02 | $22.95 | $32.56 | 303,786 | — | — |
| 1997-12-01 | $22.48 | $31.90 | 535,425 | — | — |
| 1997-11-28 | $21.93 | $31.11 | 25,864 | — | — |
| 1997-11-26 | $21.98 | $31.19 | 326,700 | — | — |
| 1997-11-25 | $21.82 | $30.96 | 146,334 | — | — |
| 1997-11-24 | $21.65 | $30.72 | 125,916 | — | — |
| 1997-11-21 | $21.71 | $30.80 | 111,169 | — | — |
| 1997-11-20 | $21.93 | $31.11 | 405,199 | — | — |
| 1997-11-19 | $21.87 | $31.04 | 345,758 | — | — |
| 1997-11-18 | $21.82 | $30.96 | 177,643 | — | — |
| 1997-11-17 | $21.82 | $30.96 | 155,863 | — | — |
| 1997-11-14 | $21.54 | $30.57 | 271,343 | — | — |
| 1997-11-13 | $21.93 | $31.11 | 85,759 | — | — |
| 1997-11-12 | $21.68 | $30.76 | 169,929 | — | — |
| 1997-11-11 | $21.74 | $30.84 | 118,202 | — | — |
| 1997-11-10 | $21.71 | $30.80 | 160,628 | — | — |
| 1997-11-07 | $21.74 | $30.84 | 101,867 | — | — |
| 1997-11-06 | $21.93 | $31.11 | 213,036 | — | — |
| 1997-11-05 | $21.82 | $30.96 | 293,123 | — | — |
| 1997-11-04 | $22.04 | $31.27 | 158,359 | — | — |
| 1997-11-03 | $22.15 | $31.43 | 174,013 | — | — |
| 1997-10-31 | $22.09 | $31.35 | 188,760 | — | — |
| 1997-10-30 | $21.98 | $31.01 | 561,743 | — | — |
| 1997-10-29 | $22.64 | $31.94 | 756,401 | — | — |
| 1997-10-28 | $21.60 | $30.47 | 1,005,283 | — | — |
| 1997-10-27 | $21.32 | $30.08 | 1,114,637 | — | — |
| 1997-10-24 | $22.04 | $31.09 | 265,898 | — | — |
| 1997-10-23 | $21.54 | $30.39 | 179,004 | — | — |
| 1997-10-22 | $21.76 | $30.70 | 205,549 | — | — |
| 1997-10-21 | $21.71 | $30.62 | 569,683 | — | — |
| 1997-10-20 | $20.61 | $29.07 | 37,661 | — | — |
| 1997-10-17 | $20.55 | $28.99 | 87,347 | — | — |
| 1997-10-16 | $20.61 | $29.07 | 110,715 | — | — |
| 1997-10-15 | $20.61 | $29.07 | 78,272 | — | — |
| 1997-10-14 | $20.88 | $29.46 | 71,919 | — | — |
| 1997-10-13 | $20.80 | $29.34 | 86,893 | — | — |
| 1997-10-10 | $20.55 | $28.99 | 24,049 | — | — |
| 1997-10-09 | $20.36 | $28.72 | 26,091 | — | — |
| 1997-10-08 | $20.52 | $28.95 | 41,745 | — | — |
| 1997-10-07 | $20.83 | $29.38 | 82,809 | — | — |
| 1997-10-06 | $20.39 | $28.76 | 98,464 | — | — |
| 1997-10-03 | $20.72 | $29.22 | 70,331 | — | — |
| 1997-10-02 | $20.39 | $28.76 | 103,682 | — | — |
| 1997-10-01 | $20.17 | $28.45 | 76,230 | — | — |
| 1997-09-30 | $19.86 | $28.02 | 262,948 | — | — |
| 1997-09-29 | $20.39 | $28.76 | 57,399 | — | — |
| 1997-09-26 | $20.61 | $29.07 | 22,461 | — | — |
| 1997-09-25 | $20.72 | $29.22 | 65,340 | — | — |
| 1997-09-24 | $20.72 | $29.22 | 51,954 | — | — |
| 1997-09-23 | $20.50 | $28.91 | 81,675 | — | — |
| 1997-09-22 | $20.88 | $29.46 | 103,909 | — | — |
| 1997-09-19 | $21.57 | $30.43 | 154,048 | — | — |
| 1997-09-18 | $20.99 | $29.61 | 54,223 | — | — |
| 1997-09-17 | $20.77 | $29.30 | 106,631 | — | — |
| 1997-09-16 | $20.22 | $28.52 | 182,408 | — | — |
| 1997-09-15 | $19.59 | $27.63 | 396,351 | — | — |
| 1997-09-12 | $19.17 | $27.05 | 311,726 | — | — |
| 1997-09-11 | $19.01 | $26.81 | 22,461 | — | — |
| 1997-09-10 | $19.01 | $26.81 | 22,914 | — | — |
| 1997-09-09 | $18.95 | $26.74 | 61,937 | — | — |
| 1997-09-08 | $18.84 | $26.58 | 18,377 | — | — |
| 1997-09-05 | $18.84 | $26.58 | 17,016 | — | — |
| 1997-09-04 | $18.73 | $26.43 | 97,556 | — | — |
| 1997-09-03 | $18.68 | $26.35 | 117,521 | — | — |
| 1997-09-02 | $18.62 | $26.27 | 115,026 | — | — |
| 1997-08-29 | $18.51 | $26.11 | 24,503 | — | — |
| 1997-08-28 | $18.29 | $25.80 | 41,745 | — | — |
| 1997-08-27 | $18.29 | $25.80 | 14,293 | — | — |
| 1997-08-26 | $18.07 | $25.49 | 3,403 | — | — |
| 1997-08-25 | $18.24 | $25.73 | 47,417 | — | — |
| 1997-08-22 | $18.18 | $25.65 | 42,199 | — | — |
| 1997-08-21 | $18.46 | $26.04 | 20,419 | — | — |
| 1997-08-20 | $18.24 | $25.73 | 86,439 | — | — |
| 1997-08-19 | $18.13 | $25.57 | 41,745 | — | — |
| 1997-08-18 | $18.07 | $25.49 | 198,062 | — | — |
| 1997-08-15 | $18.18 | $25.65 | 377,066 | — | — |
| 1997-08-14 | $18.46 | $26.04 | 44,694 | — | — |
| 1997-08-13 | $17.80 | $25.10 | 56,265 | — | — |
| 1997-08-12 | $18.07 | $25.49 | 101,186 | — | — |
| 1997-08-11 | $18.43 | $26.00 | 31,763 | — | — |
| 1997-08-08 | $18.40 | $25.96 | 66,248 | — | — |
| 1997-08-07 | $18.73 | $26.43 | 80,994 | — | — |
| 1997-08-06 | $18.46 | $26.04 | 66,474 | — | — |
| 1997-08-05 | $18.13 | $25.57 | 19,058 | — | — |
| 1997-08-04 | $18.13 | $25.57 | 54,677 | — | — |
| 1997-08-01 | $18.40 | $25.96 | 49,005 | — | — |
| 1997-07-31 | $18.51 | $25.93 | 103,001 | — | — |
| 1997-07-30 | $18.51 | $25.93 | 87,347 | — | — |
| 1997-07-29 | $18.07 | $25.32 | 13,159 | — | — |
| 1997-07-28 | $17.91 | $25.09 | 79,406 | — | — |
| 1997-07-25 | $17.74 | $24.85 | 130,453 | — | — |
| 1997-07-24 | $17.63 | $24.70 | 83,717 | — | — |
| 1997-07-23 | $17.25 | $24.16 | 76,684 | — | — |
| 1997-07-22 | $17.19 | $24.08 | 125,235 | — | — |
| 1997-07-21 | $17.19 | $24.08 | 248,655 | — | — |
| 1997-07-18 | $17.30 | $24.24 | 169,249 | — | — |
| 1997-07-17 | $17.52 | $24.54 | 78,499 | — | — |
| 1997-07-16 | $17.41 | $24.39 | 103,455 | — | — |
| 1997-07-15 | $17.41 | $24.39 | 82,356 | — | — |
| 1997-07-14 | $17.49 | $24.51 | 58,761 | — | — |
| 1997-07-11 | $17.36 | $24.31 | 11,344 | — | — |
| 1997-07-10 | $17.55 | $24.58 | 25,864 | — | — |
| 1997-07-09 | $17.47 | $24.47 | 60,803 | — | — |
| 1997-07-08 | $17.63 | $24.70 | 37,661 | — | — |
| 1997-07-07 | $17.63 | $24.70 | 72,373 | — | — |
| 1997-07-03 | $17.52 | $24.54 | 7,941 | — | — |
| 1997-07-02 | $17.41 | $24.39 | 55,358 | — | — |
| 1997-07-01 | $17.47 | $24.47 | 16,108 | — | — |
| 1997-06-30 | $17.41 | $24.39 | 160,174 | — | — |
| 1997-06-27 | $17.36 | $24.31 | 51,954 | — | — |
| 1997-06-26 | $17.08 | $23.93 | 42,653 | — | — |
| 1997-06-25 | $17.02 | $23.85 | 123,874 | — | — |
| 1997-06-24 | $17.19 | $24.08 | 96,876 | — | — |
| 1997-06-23 | $16.91 | $23.70 | 15,881 | — | — |
| 1997-06-20 | $16.86 | $23.62 | 73,961 | — | — |
| 1997-06-19 | $16.86 | $23.62 | 136,579 | — | — |
| 1997-06-18 | $16.75 | $23.46 | 18,377 | — | — |
| 1997-06-17 | $16.64 | $23.31 | 145,654 | — | — |
| 1997-06-16 | $16.86 | $23.62 | 34,712 | — | — |
| 1997-06-13 | $16.91 | $23.70 | 94,153 | — | — |
| 1997-06-12 | $16.86 | $23.62 | 136,352 | — | — |
| 1997-06-11 | $16.75 | $23.46 | 14,974 | — | — |
| 1997-06-10 | $16.75 | $23.46 | 18,377 | — | — |
| 1997-06-09 | $16.67 | $23.35 | 109,354 | — | — |
| 1997-06-06 | $16.64 | $23.31 | 91,431 | — | — |
| 1997-06-05 | $16.69 | $23.39 | 48,551 | — | — |
| 1997-06-04 | $16.86 | $23.62 | 6,353 | — | — |
| 1997-06-03 | $16.69 | $23.39 | 9,075 | — | — |
| 1997-06-02 | $16.80 | $23.54 | 58,534 | — | — |
| 1997-05-30 | $16.75 | $23.46 | 22,461 | — | — |
| 1997-05-29 | $16.58 | $23.23 | 58,307 | — | — |
| 1997-05-28 | $16.64 | $23.31 | 54,450 | — | — |
| 1997-05-27 | $16.64 | $23.31 | 78,045 | — | — |
| 1997-05-23 | $16.58 | $23.23 | 18,377 | — | — |
| 1997-05-22 | $16.75 | $23.46 | 39,249 | — | — |
| 1997-05-21 | $16.75 | $23.46 | 29,948 | — | — |
| 1997-05-20 | $16.69 | $23.39 | 141,116 | — | — |
| 1997-05-19 | $17.08 | $23.93 | 151,326 | — | — |
| 1997-05-16 | $16.53 | $23.16 | 605,076 | — | — |
| 1997-05-15 | $16.20 | $22.69 | 308,777 | — | — |
| 1997-05-14 | $16.64 | $23.31 | 28,586 | — | — |
| 1997-05-13 | $16.86 | $23.62 | 18,831 | — | — |
| 1997-05-12 | $16.64 | $23.31 | 13,613 | — | — |
| 1997-05-09 | $16.53 | $23.16 | 44,241 | — | — |
| 1997-05-08 | $16.31 | $22.85 | 20,873 | — | — |
| 1997-05-07 | $16.53 | $23.16 | 36,754 | — | — |
| 1997-05-06 | $16.42 | $23.00 | 56,946 | — | — |
| 1997-05-05 | $15.98 | $22.38 | 5,899 | — | — |
| 1997-05-02 | $16.20 | $22.69 | 27,906 | — | — |
| 1997-05-01 | $16.20 | $22.51 | 10,209 | — | — |
| 1997-04-30 | $16.42 | $22.82 | 6,353 | — | — |
| 1997-04-29 | $15.98 | $22.21 | 26,544 | — | — |
| 1997-04-28 | $15.87 | $22.05 | 7,033 | — | — |
| 1997-04-25 | $15.87 | $22.05 | 2,269 | — | — |
| 1997-04-24 | $15.87 | $22.05 | 11,798 | — | — |
| 1997-04-23 | $16.31 | $22.67 | 11,344 | — | — |
| 1997-04-22 | $15.87 | $22.05 | 14,520 | — | — |
| 1997-04-21 | $16.20 | $22.51 | 25,637 | — | — |
| 1997-04-18 | $16.20 | $22.51 | 12,705 | — | — |
| 1997-04-17 | $15.98 | $22.21 | 7,260 | — | — |
| 1997-04-16 | $16.20 | $22.51 | 33,351 | — | — |
| 1997-04-15 | $16.20 | $22.51 | 85,986 | — | — |
| 1997-04-14 | $16.25 | $22.59 | 30,628 | — | — |
| 1997-04-11 | $15.87 | $22.05 | 14,974 | — | — |
| 1997-04-10 | $16.20 | $22.51 | 32,670 | — | — |
| 1997-04-09 | $16.09 | $22.36 | 92,338 | — | — |
| 1997-04-08 | $15.81 | $21.98 | 35,393 | — | — |
| 1997-04-07 | $15.87 | $22.05 | 49,459 | — | — |
| 1997-04-04 | $15.76 | $21.90 | 51,728 | — | — |
| 1997-04-03 | $16.09 | $22.36 | 29,040 | — | — |
| 1997-04-02 | $15.98 | $22.21 | 41,972 | — | — |
| 1997-04-01 | $15.98 | $22.21 | 15,881 | — | — |
| 1997-03-31 | $16.20 | $22.51 | 36,300 | — | — |
| 1997-03-27 | $16.53 | $22.97 | 19,284 | — | — |
| 1997-03-26 | $16.64 | $23.13 | 94,834 | — | — |
| 1997-03-25 | $16.86 | $23.43 | 9,529 | — | — |
| 1997-03-24 | $16.64 | $23.13 | 36,527 | — | — |
| 1997-03-21 | $16.75 | $23.28 | 95,741 | — | — |
| 1997-03-20 | $17.30 | $24.04 | 112,757 | — | — |
| 1997-03-19 | $17.30 | $24.04 | 8,394 | — | — |
| 1997-03-18 | $17.30 | $24.04 | 40,157 | — | — |
| 1997-03-17 | $17.41 | $24.20 | 20,646 | — | — |
| 1997-03-14 | $17.40 | $24.19 | 155,636 | — | — |
| 1997-03-13 | $17.41 | $24.20 | 16,335 | — | — |
| 1997-03-12 | $17.47 | $24.27 | 37,208 | — | — |
| 1997-03-11 | $17.74 | $24.66 | 51,047 | — | — |
| 1997-03-10 | $17.74 | $24.66 | 8,168 | — | — |
| 1997-03-07 | $17.30 | $24.04 | 19,511 | — | — |
| 1997-03-06 | $17.30 | $24.04 | 108,446 | — | — |
| 1997-03-05 | $17.69 | $24.58 | 6,579 | — | — |
| 1997-03-04 | $17.55 | $24.39 | 18,150 | — | — |
| 1997-03-03 | $17.85 | $24.81 | 37,434 | — | — |
| 1997-02-28 | $17.58 | $24.44 | 135,853 | — | — |
| 1997-02-27 | $17.08 | $23.74 | 10,073 | — | — |
| 1997-02-26 | $17.13 | $23.80 | 41,927 | — | — |
| 1997-02-25 | $17.08 | $23.74 | 33,759 | — | — |
| 1997-02-24 | $16.76 | $23.29 | 209,633 | — | — |
| 1997-02-21 | $16.35 | $22.72 | 105,905 | — | — |
| 1997-02-20 | $16.53 | $22.97 | 117,068 | — | — |
| 1997-02-19 | $16.53 | $22.97 | 68,879 | — | — |
| 1997-02-18 | $16.02 | $22.27 | 58,806 | — | — |
| 1997-02-14 | $15.98 | $22.21 | 9,529 | — | — |
| 1997-02-13 | $15.98 | $22.21 | 18,241 | — | — |
| 1997-02-12 | $15.75 | $21.89 | 5,445 | — | — |
| 1997-02-11 | $15.98 | $22.21 | 147,015 | — | — |
| 1997-02-10 | $15.79 | $21.95 | 39,204 | — | — |
| 1997-02-07 | $15.79 | $21.95 | 22,325 | — | — |
| 1997-02-06 | $15.89 | $22.08 | 41,382 | — | — |
| 1997-02-05 | $15.79 | $21.95 | 59,623 | — | — |
| 1997-02-04 | $15.79 | $21.95 | 13,340 | — | — |
| 1997-02-03 | $15.52 | $21.57 | 71,602 | — | — |
| 1997-01-31 | $15.79 | $21.95 | 21,780 | — | — |
| 1997-01-30 | $15.79 | $21.80 | 19,602 | — | — |
| 1997-01-29 | $15.52 | $21.42 | 6,806 | — | — |
| 1997-01-28 | $15.70 | $21.68 | 107,539 | — | — |
| 1997-01-27 | $15.52 | $21.42 | 4,901 | — | — |
| 1997-01-24 | $15.70 | $21.68 | 28,859 | — | — |
| 1997-01-23 | $15.34 | $21.17 | 183,497 | — | — |
| 1997-01-22 | $15.52 | $21.42 | 62,618 | — | — |
| 1997-01-21 | $15.38 | $21.23 | 52,000 | — | — |
| 1997-01-20 | $15.52 | $21.42 | 8,712 | — | — |
| 1997-01-17 | $15.43 | $21.30 | 49,822 | — | — |
| 1997-01-16 | $15.24 | $21.04 | 18,241 | — | — |
| 1997-01-15 | $15.34 | $21.17 | 38,387 | — | — |
| 1997-01-14 | $15.43 | $21.30 | 56,900 | — | — |
| 1997-01-13 | $15.43 | $21.30 | 17,424 | — | — |
| 1997-01-10 | $15.52 | $21.42 | 17,424 | — | — |
| 1997-01-09 | $15.34 | $21.17 | 11,162 | — | — |
| 1997-01-08 | $15.34 | $21.17 | 2,450 | — | — |
| 1997-01-07 | $15.52 | $21.42 | 111,078 | — | — |
| 1997-01-06 | $15.66 | $21.61 | 26,681 | — | — |
| 1997-01-03 | $15.52 | $21.42 | 22,325 | — | — |
| 1997-01-02 | $15.79 | $21.80 | 41,927 | — | — |