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
- 1973-02-21 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 | $19.17 | $25.17 | 639,384 | — | — |
| 1997-12-30 | $19.34 | $25.40 | 541,077 | — | — |
| 1997-12-29 | $18.91 | $24.83 | 578,366 | — | — |
| 1997-12-26 | $18.50 | $24.29 | 308,740 | — | — |
| 1997-12-24 | $18.60 | $24.42 | 346,550 | — | — |
| 1997-12-23 | $18.98 | $24.92 | 742,123 | — | — |
| 1997-12-22 | $19.15 | $25.14 | 680,062 | — | — |
| 1997-12-19 | $19.34 | $25.40 | 1,547,089 | — | — |
| 1997-12-18 | $19.70 | $25.87 | 592,186 | — | — |
| 1997-12-17 | $19.53 | $25.65 | 838,865 | — | — |
| 1997-12-16 | $19.70 | $25.87 | 1,316,056 | — | — |
| 1997-12-15 | $20.01 | $26.28 | 610,700 | — | — |
| 1997-12-12 | $20.18 | $26.50 | 440,163 | — | — |
| 1997-12-11 | $20.01 | $26.20 | 419,302 | — | — |
| 1997-12-10 | $20.23 | $26.49 | 761,941 | — | — |
| 1997-12-09 | $20.04 | $26.23 | 1,094,670 | — | — |
| 1997-12-08 | $19.58 | $25.64 | 354,634 | — | — |
| 1997-12-05 | $19.85 | $25.98 | 901,447 | — | — |
| 1997-12-04 | $19.68 | $25.76 | 1,166,901 | — | — |
| 1997-12-03 | $19.68 | $25.76 | 817,222 | — | — |
| 1997-12-02 | $20.04 | $26.23 | 835,475 | — | — |
| 1997-12-01 | $19.85 | $25.98 | 342,639 | — | — |
| 1997-11-28 | $19.77 | $25.89 | 161,932 | — | — |
| 1997-11-26 | $19.70 | $25.80 | 845,123 | — | — |
| 1997-11-25 | $19.70 | $25.80 | 1,275,377 | — | — |
| 1997-11-24 | $19.70 | $25.80 | 1,397,152 | — | — |
| 1997-11-21 | $20.04 | $26.23 | 1,165,858 | — | — |
| 1997-11-20 | $19.75 | $25.86 | 1,338,742 | — | — |
| 1997-11-19 | $18.77 | $24.57 | 1,046,691 | — | — |
| 1997-11-18 | $18.84 | $24.67 | 1,767,953 | — | — |
| 1997-11-17 | $17.81 | $23.32 | 896,493 | — | — |
| 1997-11-14 | $17.28 | $22.63 | 2,254,531 | — | — |
| 1997-11-13 | $17.02 | $22.28 | 752,293 | — | — |
| 1997-11-12 | $16.99 | $22.25 | 1,155,949 | — | — |
| 1997-11-11 | $17.47 | $22.88 | 640,948 | — | — |
| 1997-11-10 | $17.54 | $22.97 | 919,440 | — | — |
| 1997-11-07 | $17.35 | $22.72 | 1,080,329 | — | — |
| 1997-11-06 | $17.64 | $23.10 | 1,460,256 | — | — |
| 1997-11-05 | $17.90 | $23.44 | 1,164,033 | — | — |
| 1997-11-04 | $18.02 | $23.60 | 1,270,944 | — | — |
| 1997-11-03 | $18.05 | $23.63 | 627,910 | — | — |
| 1997-10-31 | $17.66 | $23.13 | 766,895 | — | — |
| 1997-10-30 | $17.59 | $23.03 | 729,606 | — | — |
| 1997-10-29 | $17.86 | $23.38 | 1,142,390 | — | — |
| 1997-10-28 | $17.76 | $23.25 | 2,456,098 | — | — |
| 1997-10-27 | $16.73 | $21.90 | 1,946,052 | — | — |
| 1997-10-24 | $18.07 | $23.66 | 1,131,438 | — | — |
| 1997-10-23 | $17.78 | $23.28 | 1,360,906 | — | — |
| 1997-10-22 | $18.43 | $24.13 | 790,364 | — | — |
| 1997-10-21 | $19.01 | $24.89 | 770,285 | — | — |
| 1997-10-20 | $19.03 | $24.92 | 538,730 | — | — |
| 1997-10-17 | $18.72 | $24.51 | 560,112 | — | — |
| 1997-10-16 | $18.77 | $24.57 | 352,026 | — | — |
| 1997-10-15 | $18.96 | $24.82 | 749,163 | — | — |
| 1997-10-14 | $19.15 | $25.07 | 711,093 | — | — |
| 1997-10-13 | $18.86 | $24.70 | 402,353 | — | — |
| 1997-10-10 | $18.60 | $24.35 | 586,710 | — | — |
| 1997-10-09 | $19.13 | $25.04 | 857,640 | — | — |
| 1997-10-08 | $19.25 | $25.20 | 977,850 | — | — |
| 1997-10-07 | $19.17 | $25.10 | 1,306,668 | — | — |
| 1997-10-06 | $19.01 | $24.89 | 522,302 | — | — |
| 1997-10-03 | $18.94 | $24.79 | 835,736 | — | — |
| 1997-10-02 | $18.77 | $24.57 | 1,184,111 | — | — |
| 1997-10-01 | $18.50 | $24.23 | 1,167,423 | — | — |
| 1997-09-30 | $18.36 | $24.04 | 1,234,699 | — | — |
| 1997-09-29 | $18.22 | $23.85 | 964,812 | — | — |
| 1997-09-26 | $18.34 | $24.01 | 685,017 | — | — |
| 1997-09-25 | $18.46 | $24.16 | 1,047,212 | — | — |
| 1997-09-24 | $18.41 | $24.10 | 1,239,914 | — | — |
| 1997-09-23 | $18.82 | $24.63 | 483,710 | — | — |
| 1997-09-22 | $19.20 | $25.14 | 473,279 | — | — |
| 1997-09-19 | $18.79 | $24.60 | 747,860 | — | — |
| 1997-09-18 | $18.86 | $24.70 | 832,607 | — | — |
| 1997-09-17 | $18.74 | $24.54 | 620,870 | — | — |
| 1997-09-16 | $18.91 | $24.76 | 911,356 | — | — |
| 1997-09-15 | $18.43 | $24.13 | 1,532,747 | — | — |
| 1997-09-12 | $18.38 | $24.07 | 1,629,228 | — | — |
| 1997-09-11 | $18.17 | $23.79 | 1,121,790 | — | — |
| 1997-09-10 | $18.60 | $24.35 | 778,369 | — | — |
| 1997-09-09 | $19.15 | $25.07 | 447,725 | — | — |
| 1997-09-08 | $19.22 | $25.17 | 418,520 | — | — |
| 1997-09-05 | $18.84 | $24.67 | 1,253,995 | — | — |
| 1997-09-04 | $19.15 | $25.01 | 972,113 | — | — |
| 1997-09-03 | $19.01 | $24.79 | 1,232,873 | — | — |
| 1997-09-02 | $18.62 | $24.29 | 863,898 | — | — |
| 1997-08-29 | $18.38 | $23.98 | 805,488 | — | — |
| 1997-08-28 | $18.62 | $24.29 | 686,581 | — | — |
| 1997-08-27 | $18.74 | $24.44 | 634,429 | — | — |
| 1997-08-26 | $18.53 | $24.16 | 593,751 | — | — |
| 1997-08-25 | $18.77 | $24.48 | 717,872 | — | — |
| 1997-08-22 | $18.62 | $24.29 | 669,892 | — | — |
| 1997-08-21 | $18.94 | $24.69 | 670,414 | — | — |
| 1997-08-20 | $19.15 | $24.98 | 696,229 | — | — |
| 1997-08-19 | $18.91 | $24.66 | 544,988 | — | — |
| 1997-08-18 | $18.50 | $24.13 | 704,834 | — | — |
| 1997-08-15 | $18.41 | $24.01 | 537,948 | — | — |
| 1997-08-14 | $18.84 | $24.57 | 1,018,529 | — | — |
| 1997-08-13 | $18.94 | $24.69 | 1,441,481 | — | — |
| 1997-08-12 | $18.65 | $24.32 | 1,263,382 | — | — |
| 1997-08-11 | $18.48 | $24.10 | 1,540,570 | — | — |
| 1997-08-08 | $18.60 | $24.26 | 2,663,924 | — | — |
| 1997-08-07 | $19.27 | $25.13 | 838,083 | — | — |
| 1997-08-06 | $19.97 | $26.04 | 716,047 | — | — |
| 1997-08-05 | $19.68 | $25.66 | 877,457 | — | — |
| 1997-08-04 | $19.70 | $25.69 | 1,131,959 | — | — |
| 1997-08-01 | $20.13 | $26.26 | 697,272 | — | — |
| 1997-07-31 | $20.56 | $26.82 | 721,001 | — | — |
| 1997-07-30 | $20.52 | $26.76 | 514,219 | — | — |
| 1997-07-29 | $20.59 | $26.85 | 673,804 | — | — |
| 1997-07-28 | $20.71 | $27.01 | 528,561 | — | — |
| 1997-07-25 | $20.71 | $27.01 | 632,604 | — | — |
| 1997-07-24 | $20.66 | $26.94 | 964,030 | — | — |
| 1997-07-23 | $20.97 | $27.35 | 1,010,445 | — | — |
| 1997-07-22 | $20.85 | $27.19 | 1,456,084 | — | — |
| 1997-07-21 | $20.09 | $26.19 | 594,533 | — | — |
| 1997-07-18 | $20.35 | $26.54 | 737,169 | — | — |
| 1997-07-17 | $20.85 | $27.19 | 996,364 | — | — |
| 1997-07-16 | $21.12 | $27.54 | 687,363 | — | — |
| 1997-07-15 | $21.19 | $27.63 | 976,285 | — | — |
| 1997-07-14 | $20.92 | $27.29 | 551,768 | — | — |
| 1997-07-11 | $21.16 | $27.60 | 1,018,007 | — | — |
| 1997-07-10 | $20.71 | $27.01 | 1,004,969 | — | — |
| 1997-07-09 | $20.78 | $27.10 | 885,802 | — | — |
| 1997-07-08 | $21.19 | $27.63 | 639,644 | — | — |
| 1997-07-07 | $20.83 | $27.16 | 1,210,448 | — | — |
| 1997-07-03 | $21.12 | $27.54 | 1,070,420 | — | — |
| 1997-07-02 | $20.59 | $26.85 | 964,812 | — | — |
| 1997-07-01 | $20.40 | $26.60 | 998,972 | — | — |
| 1997-06-30 | $19.41 | $25.32 | 1,585,682 | — | — |
| 1997-06-27 | $20.28 | $26.44 | 971,592 | — | — |
| 1997-06-26 | $20.11 | $26.23 | 706,138 | — | — |
| 1997-06-25 | $19.94 | $26.01 | 693,882 | — | — |
| 1997-06-24 | $20.23 | $26.38 | 776,543 | — | — |
| 1997-06-23 | $19.46 | $25.38 | 563,242 | — | — |
| 1997-06-20 | $20.13 | $26.26 | 1,019,832 | — | — |
| 1997-06-19 | $20.18 | $26.32 | 580,713 | — | — |
| 1997-06-18 | $20.04 | $26.13 | 437,816 | — | — |
| 1997-06-17 | $20.09 | $26.19 | 565,328 | — | — |
| 1997-06-16 | $19.94 | $26.01 | 427,646 | — | — |
| 1997-06-13 | $20.04 | $26.13 | 796,622 | — | — |
| 1997-06-12 | $20.04 | $26.13 | 2,300,946 | — | — |
| 1997-06-11 | $19.32 | $25.19 | 1,188,805 | — | — |
| 1997-06-10 | $18.50 | $24.13 | 1,035,217 | — | — |
| 1997-06-09 | $18.31 | $23.88 | 1,551,000 | — | — |
| 1997-06-06 | $18.50 | $24.13 | 1,722,059 | — | — |
| 1997-06-05 | $18.65 | $24.32 | 812,528 | — | — |
| 1997-06-04 | $18.89 | $24.63 | 440,945 | — | — |
| 1997-06-03 | $19.03 | $24.75 | 528,561 | — | — |
| 1997-06-02 | $18.98 | $24.69 | 529,343 | — | — |
| 1997-05-30 | $18.89 | $24.57 | 1,318,403 | — | — |
| 1997-05-29 | $18.98 | $24.69 | 589,057 | — | — |
| 1997-05-28 | $18.65 | $24.26 | 1,131,698 | — | — |
| 1997-05-27 | $18.79 | $24.44 | 1,281,896 | — | — |
| 1997-05-23 | $19.03 | $24.75 | 472,497 | — | — |
| 1997-05-22 | $18.36 | $23.88 | 827,652 | — | — |
| 1997-05-21 | $18.65 | $24.26 | 935,868 | — | — |
| 1997-05-20 | $19.03 | $24.75 | 453,201 | — | — |
| 1997-05-19 | $18.70 | $24.32 | 235,206 | — | — |
| 1997-05-16 | $18.70 | $24.32 | 443,814 | — | — |
| 1997-05-15 | $18.94 | $24.63 | 619,566 | — | — |
| 1997-05-14 | $18.60 | $24.19 | 656,854 | — | — |
| 1997-05-13 | $18.60 | $24.19 | 616,697 | — | — |
| 1997-05-12 | $18.41 | $23.94 | 824,262 | — | — |
| 1997-05-09 | $18.26 | $23.76 | 527,778 | — | — |
| 1997-05-08 | $18.22 | $23.69 | 758,290 | — | — |
| 1997-05-07 | $18.22 | $23.69 | 579,930 | — | — |
| 1997-05-06 | $18.22 | $23.69 | 1,033,392 | — | — |
| 1997-05-05 | $18.36 | $23.88 | 909,531 | — | — |
| 1997-05-02 | $17.74 | $23.07 | 877,457 | — | — |
| 1997-05-01 | $17.21 | $22.38 | 875,371 | — | — |
| 1997-04-30 | $17.64 | $22.95 | 1,117,357 | — | — |
| 1997-04-29 | $17.35 | $22.57 | 1,177,592 | — | — |
| 1997-04-28 | $16.87 | $21.95 | 1,138,478 | — | — |
| 1997-04-25 | $17.07 | $22.20 | 465,717 | — | — |
| 1997-04-24 | $17.31 | $22.51 | 637,819 | — | — |
| 1997-04-23 | $17.93 | $23.32 | 791,928 | — | — |
| 1997-04-22 | $17.21 | $22.38 | 1,482,160 | — | — |
| 1997-04-21 | $17.02 | $22.14 | 957,771 | — | — |
| 1997-04-18 | $16.92 | $22.01 | 880,847 | — | — |
| 1997-04-17 | $17.21 | $22.38 | 1,457,127 | — | — |
| 1997-04-16 | $17.31 | $22.51 | 593,751 | — | — |
| 1997-04-15 | $17.11 | $22.26 | 806,009 | — | — |
| 1997-04-14 | $16.92 | $22.01 | 795,579 | — | — |
| 1997-04-11 | $16.63 | $21.64 | 949,688 | — | — |
| 1997-04-10 | $17.45 | $22.70 | 734,822 | — | — |
| 1997-04-09 | $17.50 | $22.76 | 444,335 | — | — |
| 1997-04-08 | $17.78 | $23.13 | 826,609 | — | — |
| 1997-04-07 | $17.74 | $23.07 | 744,731 | — | — |
| 1997-04-04 | $17.45 | $22.70 | 915,528 | — | — |
| 1997-04-03 | $17.02 | $22.14 | 487,360 | — | — |
| 1997-04-02 | $17.21 | $22.38 | 620,870 | — | — |
| 1997-04-01 | $17.11 | $22.26 | 1,020,354 | — | — |
| 1997-03-31 | $17.26 | $22.45 | 1,240,957 | — | — |
| 1997-03-27 | $17.74 | $23.07 | 586,188 | — | — |
| 1997-03-26 | $18.22 | $23.69 | 834,171 | — | — |
| 1997-03-25 | $17.83 | $23.20 | 767,677 | — | — |
| 1997-03-24 | $17.83 | $23.20 | 988,020 | — | — |
| 1997-03-21 | $18.07 | $23.51 | 878,500 | — | — |
| 1997-03-20 | $18.12 | $23.57 | 1,038,086 | — | — |
| 1997-03-19 | $18.31 | $23.82 | 721,262 | — | — |
| 1997-03-18 | $18.22 | $23.69 | 425,821 | — | — |
| 1997-03-17 | $18.46 | $24.01 | 1,026,612 | — | — |
| 1997-03-14 | $18.36 | $23.88 | 757,247 | — | — |
| 1997-03-13 | $18.17 | $23.63 | 785,931 | — | — |
| 1997-03-12 | $18.31 | $23.82 | 987,237 | — | — |
| 1997-03-11 | $18.65 | $24.26 | 825,305 | — | — |
| 1997-03-10 | $18.84 | $24.50 | 802,359 | — | — |
| 1997-03-07 | $18.79 | $24.44 | 1,134,828 | — | — |
| 1997-03-06 | $18.70 | $24.32 | 886,845 | — | — |
| 1997-03-05 | $18.94 | $24.63 | 596,097 | — | — |
| 1997-03-04 | $18.98 | $24.63 | 391,401 | — | — |
| 1997-03-03 | $19.13 | $24.81 | 353,330 | — | — |
| 1997-02-28 | $18.89 | $24.50 | 432,601 | — | — |
| 1997-02-27 | $19.13 | $24.81 | 670,935 | — | — |
| 1997-02-26 | $18.94 | $24.56 | 525,692 | — | — |
| 1997-02-25 | $19.17 | $24.88 | 403,135 | — | — |
| 1997-02-24 | $19.32 | $25.06 | 600,530 | — | — |
| 1997-02-21 | $19.17 | $24.88 | 568,457 | — | — |
| 1997-02-20 | $19.08 | $24.75 | 536,383 | — | — |
| 1997-02-19 | $19.61 | $25.44 | 947,863 | — | — |
| 1997-02-18 | $19.46 | $25.25 | 821,394 | — | — |
| 1997-02-14 | $18.98 | $24.63 | 751,510 | — | — |
| 1997-02-13 | $19.17 | $24.88 | 876,675 | — | — |
| 1997-02-12 | $18.94 | $24.56 | 780,715 | — | — |
| 1997-02-11 | $18.98 | $24.63 | 914,225 | — | — |
| 1997-02-10 | $18.74 | $24.32 | 987,498 | — | — |
| 1997-02-07 | $18.89 | $24.50 | 1,022,701 | — | — |
| 1997-02-06 | $18.55 | $24.07 | 746,295 | — | — |
| 1997-02-05 | $18.74 | $24.32 | 586,971 | — | — |
| 1997-02-04 | $18.89 | $24.50 | 548,118 | — | — |
| 1997-02-03 | $18.79 | $24.38 | 596,619 | — | — |
| 1997-01-31 | $18.89 | $24.50 | 1,378,638 | — | — |
| 1997-01-30 | $18.79 | $24.38 | 982,804 | — | — |
| 1997-01-29 | $18.74 | $24.32 | 861,290 | — | — |
| 1997-01-28 | $18.55 | $24.07 | 1,139,000 | — | — |
| 1997-01-27 | $19.03 | $24.69 | 1,168,205 | — | — |
| 1997-01-24 | $18.98 | $24.63 | 1,146,822 | — | — |
| 1997-01-23 | $18.98 | $24.63 | 2,685,567 | — | — |
| 1997-01-22 | $18.60 | $24.13 | 1,473,816 | — | — |
| 1997-01-21 | $18.17 | $23.57 | 1,536,659 | — | — |
| 1997-01-20 | $17.83 | $23.13 | 536,383 | — | — |
| 1997-01-17 | $17.74 | $23.01 | 901,969 | — | — |
| 1997-01-16 | $17.88 | $23.20 | 895,711 | — | — |
| 1997-01-15 | $17.69 | $22.95 | 791,667 | — | — |
| 1997-01-14 | $17.69 | $22.95 | 1,103,015 | — | — |
| 1997-01-13 | $17.64 | $22.89 | 1,292,327 | — | — |
| 1997-01-10 | $17.50 | $22.70 | 1,027,134 | — | — |
| 1997-01-09 | $17.40 | $22.57 | 762,723 | — | — |
| 1997-01-08 | $17.40 | $22.57 | 1,552,826 | — | — |
| 1997-01-07 | $17.26 | $22.39 | 1,632,358 | — | — |
| 1997-01-06 | $16.83 | $21.83 | 714,482 | — | — |
| 1997-01-03 | $17.07 | $22.14 | 787,495 | — | — |
| 1997-01-02 | $16.63 | $21.58 | 1,075,113 | — | — |