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 | $20.42 | $34.28 | 238,780 | — | — |
| 1997-12-30 | $20.30 | $34.08 | 1,361,149 | — | — |
| 1997-12-29 | $19.54 | $32.80 | 945,125 | — | — |
| 1997-12-26 | $19.44 | $32.64 | 253,769 | — | — |
| 1997-12-24 | $19.39 | $32.56 | 385,782 | — | — |
| 1997-12-23 | $19.77 | $33.20 | 1,267,793 | — | — |
| 1997-12-22 | $19.68 | $33.04 | 1,490,269 | — | — |
| 1997-12-19 | $19.08 | $32.04 | 1,672,246 | — | — |
| 1997-12-18 | $19.25 | $32.32 | 1,522,351 | — | — |
| 1997-12-17 | $18.87 | $31.68 | 1,348,789 | — | — |
| 1997-12-16 | $18.54 | $31.12 | 1,053,470 | — | — |
| 1997-12-15 | $18.92 | $31.76 | 1,369,827 | — | — |
| 1997-12-12 | $18.11 | $30.41 | 628,769 | — | — |
| 1997-12-11 | $17.97 | $30.17 | 893,320 | — | — |
| 1997-12-10 | $18.11 | $30.41 | 638,236 | — | — |
| 1997-12-09 | $17.99 | $30.21 | 796,809 | — | — |
| 1997-12-08 | $17.99 | $30.21 | 449,947 | — | — |
| 1997-12-05 | $17.94 | $30.13 | 796,020 | — | — |
| 1997-12-04 | $17.49 | $29.37 | 309,519 | — | — |
| 1997-12-03 | $17.78 | $29.85 | 601,682 | — | — |
| 1997-12-02 | $17.63 | $29.61 | 881,486 | — | — |
| 1997-12-01 | $17.52 | $29.41 | 569,600 | — | — |
| 1997-11-28 | $17.75 | $29.81 | 177,507 | — | — |
| 1997-11-26 | $17.61 | $29.57 | 557,503 | — | — |
| 1997-11-25 | $17.85 | $29.97 | 1,703,803 | — | — |
| 1997-11-24 | $17.94 | $30.13 | 631,661 | — | — |
| 1997-11-21 | $17.75 | $29.81 | 222,738 | — | — |
| 1997-11-20 | $18.02 | $30.25 | 324,246 | — | — |
| 1997-11-19 | $17.68 | $29.51 | 660,588 | — | — |
| 1997-11-18 | $18.09 | $30.19 | 606,153 | — | — |
| 1997-11-17 | $17.90 | $29.87 | 615,094 | — | — |
| 1997-11-14 | $17.54 | $29.27 | 1,141,829 | — | — |
| 1997-11-13 | $17.14 | $28.60 | 613,253 | — | — |
| 1997-11-12 | $17.40 | $29.04 | 998,772 | — | — |
| 1997-11-11 | $17.61 | $29.39 | 916,724 | — | — |
| 1997-11-10 | $17.87 | $29.83 | 209,853 | — | — |
| 1997-11-07 | $17.90 | $29.87 | 730,276 | — | — |
| 1997-11-06 | $18.04 | $30.11 | 511,220 | — | — |
| 1997-11-05 | $18.09 | $30.19 | 309,519 | — | — |
| 1997-11-04 | $18.40 | $30.70 | 423,913 | — | — |
| 1997-11-03 | $18.61 | $31.06 | 1,315,391 | — | — |
| 1997-10-31 | $18.13 | $30.27 | 843,092 | — | — |
| 1997-10-30 | $17.63 | $29.43 | 1,100,805 | — | — |
| 1997-10-29 | $17.54 | $29.27 | 1,255,171 | — | — |
| 1997-10-28 | $17.35 | $28.96 | 1,707,484 | — | — |
| 1997-10-27 | $17.90 | $29.87 | 961,430 | — | — |
| 1997-10-24 | $18.21 | $30.39 | 654,803 | — | — |
| 1997-10-23 | $18.61 | $31.06 | 588,008 | — | — |
| 1997-10-22 | $19.13 | $31.93 | 620,354 | — | — |
| 1997-10-21 | $19.25 | $32.13 | 1,961,516 | — | — |
| 1997-10-20 | $19.20 | $32.05 | 2,374,384 | — | — |
| 1997-10-17 | $20.01 | $33.40 | 676,104 | — | — |
| 1997-10-16 | $19.96 | $33.32 | 847,036 | — | — |
| 1997-10-15 | $20.11 | $33.56 | 441,006 | — | — |
| 1997-10-14 | $20.13 | $33.60 | 502,805 | — | — |
| 1997-10-13 | $19.94 | $33.28 | 202,489 | — | — |
| 1997-10-10 | $20.30 | $33.88 | 311,886 | — | — |
| 1997-10-09 | $20.42 | $34.07 | 642,180 | — | — |
| 1997-10-08 | $20.25 | $33.80 | 900,683 | — | — |
| 1997-10-07 | $20.53 | $34.27 | 574,070 | — | — |
| 1997-10-06 | $20.42 | $34.07 | 613,516 | — | — |
| 1997-10-03 | $20.61 | $34.39 | 442,847 | — | — |
| 1997-10-02 | $20.82 | $34.75 | 297,686 | — | — |
| 1997-10-01 | $20.87 | $34.83 | 902,524 | — | — |
| 1997-09-30 | $20.68 | $34.51 | 565,918 | — | — |
| 1997-09-29 | $20.70 | $34.55 | 647,703 | — | — |
| 1997-09-26 | $20.27 | $33.84 | 599,053 | — | — |
| 1997-09-25 | $20.27 | $33.84 | 664,007 | — | — |
| 1997-09-24 | $19.80 | $33.04 | 481,767 | — | — |
| 1997-09-23 | $19.73 | $32.92 | 432,065 | — | — |
| 1997-09-22 | $19.96 | $33.32 | 321,090 | — | — |
| 1997-09-19 | $20.11 | $33.56 | 572,229 | — | — |
| 1997-09-18 | $20.30 | $33.88 | 1,689,339 | — | — |
| 1997-09-17 | $19.96 | $33.32 | 864,130 | — | — |
| 1997-09-16 | $20.44 | $34.11 | 1,097,913 | — | — |
| 1997-09-15 | $19.85 | $33.12 | 565,655 | — | — |
| 1997-09-12 | $19.96 | $33.32 | 709,501 | — | — |
| 1997-09-11 | $19.89 | $33.20 | 575,122 | — | — |
| 1997-09-10 | $20.04 | $33.44 | 930,925 | — | — |
| 1997-09-09 | $19.96 | $33.32 | 486,763 | — | — |
| 1997-09-08 | $19.94 | $33.28 | 427,857 | — | — |
| 1997-09-05 | $19.82 | $33.08 | 879,645 | — | — |
| 1997-09-04 | $19.80 | $33.04 | 465,462 | — | — |
| 1997-09-03 | $19.58 | $32.69 | 396,563 | — | — |
| 1997-09-02 | $19.44 | $32.45 | 638,236 | — | — |
| 1997-08-29 | $19.06 | $31.81 | 287,430 | — | — |
| 1997-08-28 | $19.11 | $31.89 | 356,592 | — | — |
| 1997-08-27 | $19.37 | $32.33 | 454,943 | — | — |
| 1997-08-26 | $19.08 | $31.85 | 252,717 | — | — |
| 1997-08-25 | $19.35 | $32.29 | 420,494 | — | — |
| 1997-08-22 | $19.25 | $32.13 | 204,330 | — | — |
| 1997-08-21 | $19.35 | $32.11 | 354,225 | — | — |
| 1997-08-20 | $19.56 | $32.47 | 387,885 | — | — |
| 1997-08-19 | $19.46 | $32.31 | 488,341 | — | — |
| 1997-08-18 | $19.18 | $31.84 | 560,133 | — | — |
| 1997-08-15 | $19.20 | $31.88 | 485,711 | — | — |
| 1997-08-14 | $19.54 | $32.43 | 767,093 | — | — |
| 1997-08-13 | $19.35 | $32.11 | 573,018 | — | — |
| 1997-08-12 | $19.35 | $32.11 | 1,025,858 | — | — |
| 1997-08-11 | $19.49 | $32.35 | 1,128,944 | — | — |
| 1997-08-08 | $19.58 | $32.51 | 587,219 | — | — |
| 1997-08-07 | $20.08 | $33.34 | 429,961 | — | — |
| 1997-08-06 | $20.32 | $33.73 | 531,732 | — | — |
| 1997-08-05 | $20.08 | $33.34 | 411,290 | — | — |
| 1997-08-04 | $20.11 | $33.38 | 500,964 | — | — |
| 1997-08-01 | $20.04 | $33.26 | 676,104 | — | — |
| 1997-07-31 | $20.20 | $33.54 | 460,466 | — | — |
| 1997-07-30 | $20.04 | $33.26 | 833,362 | — | — |
| 1997-07-29 | $19.77 | $32.83 | 1,333,274 | — | — |
| 1997-07-28 | $18.99 | $31.52 | 477,033 | — | — |
| 1997-07-25 | $18.94 | $31.44 | 348,439 | — | — |
| 1997-07-24 | $18.87 | $31.33 | 463,622 | — | — |
| 1997-07-23 | $18.80 | $31.21 | 547,773 | — | — |
| 1997-07-22 | $18.75 | $31.13 | 422,072 | — | — |
| 1997-07-21 | $18.75 | $31.13 | 535,150 | — | — |
| 1997-07-18 | $18.18 | $30.18 | 532,784 | — | — |
| 1997-07-17 | $18.49 | $30.69 | 780,767 | — | — |
| 1997-07-16 | $18.44 | $30.62 | 567,759 | — | — |
| 1997-07-15 | $18.44 | $30.62 | 489,393 | — | — |
| 1997-07-14 | $18.49 | $30.69 | 262,973 | — | — |
| 1997-07-11 | $18.78 | $31.17 | 536,202 | — | — |
| 1997-07-10 | $18.49 | $30.69 | 422,598 | — | — |
| 1997-07-09 | $18.49 | $30.69 | 754,996 | — | — |
| 1997-07-08 | $18.59 | $30.85 | 1,012,183 | — | — |
| 1997-07-07 | $18.42 | $30.58 | 652,699 | — | — |
| 1997-07-03 | $18.42 | $30.58 | 524,631 | — | — |
| 1997-07-02 | $18.37 | $30.50 | 1,188,375 | — | — |
| 1997-07-01 | $17.99 | $29.87 | 1,522,877 | — | — |
| 1997-06-30 | $17.63 | $29.27 | 1,320,651 | — | — |
| 1997-06-27 | $17.71 | $29.39 | 1,121,317 | — | — |
| 1997-06-26 | $17.68 | $29.35 | 716,865 | — | — |
| 1997-06-25 | $17.61 | $29.23 | 737,903 | — | — |
| 1997-06-24 | $17.78 | $29.51 | 639,288 | — | — |
| 1997-06-23 | $17.97 | $29.83 | 1,009,291 | — | — |
| 1997-06-20 | $18.02 | $29.91 | 1,049,526 | — | — |
| 1997-06-19 | $18.06 | $29.98 | 540,936 | — | — |
| 1997-06-18 | $17.87 | $29.67 | 419,705 | — | — |
| 1997-06-17 | $17.92 | $29.75 | 474,141 | — | — |
| 1997-06-16 | $18.21 | $30.22 | 578,541 | — | — |
| 1997-06-13 | $18.06 | $29.98 | 546,984 | — | — |
| 1997-06-12 | $17.87 | $29.67 | 1,013,498 | — | — |
| 1997-06-11 | $17.63 | $29.27 | 1,937,586 | — | — |
| 1997-06-10 | $17.87 | $29.67 | 976,682 | — | — |
| 1997-06-09 | $18.11 | $30.06 | 298,474 | — | — |
| 1997-06-06 | $18.21 | $30.22 | 375,263 | — | — |
| 1997-06-05 | $17.97 | $29.83 | 652,962 | — | — |
| 1997-06-04 | $18.11 | $30.06 | 867,811 | — | — |
| 1997-06-03 | $18.11 | $30.06 | 358,432 | — | — |
| 1997-06-02 | $18.11 | $30.06 | 295,582 | — | — |
| 1997-05-30 | $18.21 | $30.22 | 576,700 | — | — |
| 1997-05-29 | $17.87 | $29.67 | 364,481 | — | — |
| 1997-05-28 | $17.68 | $29.35 | 427,857 | — | — |
| 1997-05-27 | $17.87 | $29.67 | 325,561 | — | — |
| 1997-05-23 | $18.11 | $29.89 | 442,321 | — | — |
| 1997-05-22 | $17.92 | $29.58 | 505,697 | — | — |
| 1997-05-21 | $17.83 | $29.42 | 1,015,076 | — | — |
| 1997-05-20 | $17.49 | $28.87 | 527,261 | — | — |
| 1997-05-19 | $17.54 | $28.95 | 556,714 | — | — |
| 1997-05-16 | $17.40 | $28.71 | 712,394 | — | — |
| 1997-05-15 | $17.68 | $29.18 | 1,881,573 | — | — |
| 1997-05-14 | $17.30 | $28.56 | 914,620 | — | — |
| 1997-05-13 | $17.21 | $28.40 | 504,382 | — | — |
| 1997-05-12 | $17.40 | $28.71 | 355,014 | — | — |
| 1997-05-09 | $17.40 | $28.71 | 329,768 | — | — |
| 1997-05-08 | $17.11 | $28.24 | 864,656 | — | — |
| 1997-05-07 | $17.11 | $28.24 | 501,753 | — | — |
| 1997-05-06 | $17.44 | $28.79 | 461,255 | — | — |
| 1997-05-05 | $17.35 | $28.63 | 369,477 | — | — |
| 1997-05-02 | $17.25 | $28.48 | 387,885 | — | — |
| 1997-05-01 | $16.97 | $28.01 | 504,908 | — | — |
| 1997-04-30 | $16.97 | $28.01 | 674,263 | — | — |
| 1997-04-29 | $16.92 | $27.93 | 562,236 | — | — |
| 1997-04-28 | $16.87 | $27.85 | 614,568 | — | — |
| 1997-04-25 | $16.83 | $27.77 | 722,913 | — | — |
| 1997-04-24 | $16.83 | $27.77 | 391,567 | — | — |
| 1997-04-23 | $16.97 | $28.01 | 335,554 | — | — |
| 1997-04-22 | $16.83 | $27.77 | 483,871 | — | — |
| 1997-04-21 | $16.83 | $27.77 | 952,752 | — | — |
| 1997-04-18 | $16.73 | $27.61 | 559,870 | — | — |
| 1997-04-17 | $16.68 | $27.54 | 1,987,551 | — | — |
| 1997-04-16 | $16.83 | $27.77 | 1,166,549 | — | — |
| 1997-04-15 | $16.64 | $27.46 | 252,980 | — | — |
| 1997-04-14 | $16.64 | $27.46 | 1,264,638 | — | — |
| 1997-04-11 | $16.49 | $27.22 | 677,419 | — | — |
| 1997-04-10 | $16.59 | $27.38 | 600,105 | — | — |
| 1997-04-09 | $16.54 | $27.30 | 381,311 | — | — |
| 1997-04-08 | $16.64 | $27.46 | 586,430 | — | — |
| 1997-04-07 | $16.54 | $27.30 | 1,109,221 | — | — |
| 1997-04-04 | $16.30 | $26.91 | 1,234,133 | — | — |
| 1997-04-03 | $15.88 | $26.20 | 1,249,911 | — | — |
| 1997-04-02 | $15.73 | $25.97 | 1,096,072 | — | — |
| 1997-04-01 | $15.54 | $25.65 | 1,559,956 | — | — |
| 1997-03-31 | $15.31 | $25.26 | 936,447 | — | — |
| 1997-03-27 | $15.35 | $25.34 | 472,300 | — | — |
| 1997-03-26 | $15.73 | $25.97 | 379,207 | — | — |
| 1997-03-25 | $15.50 | $25.57 | 810,483 | — | — |
| 1997-03-24 | $15.40 | $25.42 | 403,401 | — | — |
| 1997-03-21 | $15.26 | $25.18 | 946,966 | — | — |
| 1997-03-20 | $15.26 | $25.18 | 289,007 | — | — |
| 1997-03-19 | $15.35 | $25.34 | 752,103 | — | — |
| 1997-03-18 | $15.07 | $24.87 | 272,966 | — | — |
| 1997-03-17 | $15.40 | $25.42 | 352,910 | — | — |
| 1997-03-14 | $15.40 | $25.42 | 261,132 | — | — |
| 1997-03-13 | $15.35 | $25.34 | 812,850 | — | — |
| 1997-03-12 | $15.45 | $25.50 | 488,867 | — | — |
| 1997-03-11 | $15.64 | $25.81 | 1,113,165 | — | — |
| 1997-03-10 | $15.73 | $25.97 | 1,100,805 | — | — |
| 1997-03-07 | $15.54 | $25.65 | 537,780 | — | — |
| 1997-03-06 | $15.59 | $25.73 | 391,041 | — | — |
| 1997-03-05 | $15.69 | $25.89 | 950,122 | — | — |
| 1997-03-04 | $15.69 | $25.89 | 989,831 | — | — |
| 1997-03-03 | $15.64 | $25.81 | 1,130,258 | — | — |
| 1997-02-28 | $16.02 | $26.44 | 699,508 | — | — |
| 1997-02-27 | $16.11 | $26.59 | 526,998 | — | — |
| 1997-02-26 | $16.40 | $27.07 | 168,829 | — | — |
| 1997-02-25 | $16.54 | $27.30 | 385,519 | — | — |
| 1997-02-24 | $16.59 | $27.38 | 305,312 | — | — |
| 1997-02-21 | $16.40 | $27.07 | 342,391 | — | — |
| 1997-02-20 | $16.35 | $26.99 | 851,244 | — | — |
| 1997-02-19 | $16.78 | $27.52 | 1,117,373 | — | — |
| 1997-02-18 | $16.26 | $26.66 | 321,879 | — | — |
| 1997-02-14 | $16.49 | $27.05 | 288,219 | — | — |
| 1997-02-13 | $16.49 | $27.05 | 619,302 | — | — |
| 1997-02-12 | $16.35 | $26.82 | 503,593 | — | — |
| 1997-02-11 | $16.21 | $26.58 | 558,292 | — | — |
| 1997-02-10 | $16.21 | $26.58 | 753,681 | — | — |
| 1997-02-07 | $16.26 | $26.66 | 578,278 | — | — |
| 1997-02-06 | $16.26 | $26.66 | 476,244 | — | — |
| 1997-02-05 | $16.26 | $26.66 | 740,532 | — | — |
| 1997-02-04 | $16.21 | $26.58 | 290,848 | — | — |
| 1997-02-03 | $16.26 | $26.66 | 450,473 | — | — |
| 1997-01-31 | $16.40 | $26.90 | 1,052,681 | — | — |
| 1997-01-30 | $16.35 | $26.82 | 762,885 | — | — |
| 1997-01-29 | $16.26 | $26.66 | 274,018 | — | — |
| 1997-01-28 | $16.35 | $26.82 | 1,227,295 | — | — |
| 1997-01-27 | $16.16 | $26.51 | 334,502 | — | — |
| 1997-01-24 | $16.49 | $27.05 | 531,469 | — | — |
| 1997-01-23 | $16.49 | $27.05 | 1,355,889 | — | — |
| 1997-01-22 | $16.45 | $26.97 | 1,549,963 | — | — |
| 1997-01-21 | $16.59 | $27.21 | 583,011 | — | — |
| 1997-01-20 | $16.68 | $27.36 | 938,551 | — | — |
| 1997-01-17 | $16.83 | $27.60 | 517,531 | — | — |
| 1997-01-16 | $16.92 | $27.75 | 939,340 | — | — |
| 1997-01-15 | $16.83 | $27.60 | 525,946 | — | — |
| 1997-01-14 | $16.83 | $27.60 | 643,495 | — | — |
| 1997-01-13 | $16.97 | $27.83 | 215,375 | — | — |
| 1997-01-10 | $17.06 | $27.99 | 490,708 | — | — |
| 1997-01-09 | $16.97 | $27.83 | 554,610 | — | — |
| 1997-01-08 | $16.97 | $27.83 | 515,690 | — | — |
| 1997-01-07 | $16.97 | $27.83 | 623,772 | — | — |
| 1997-01-06 | $16.83 | $27.60 | 359,221 | — | — |
| 1997-01-03 | $16.73 | $27.44 | 501,753 | — | — |
| 1997-01-02 | $16.68 | $27.36 | 471,511 | — | — |