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 | $25.78 | $33.83 | 1,068,735 | — | — |
| 1997-12-30 | $26.22 | $34.41 | 777,297 | — | — |
| 1997-12-29 | $24.85 | $32.62 | 1,958,083 | — | — |
| 1997-12-26 | $25.19 | $33.07 | 508,346 | — | — |
| 1997-12-24 | $25.29 | $33.20 | 791,817 | — | — |
| 1997-12-23 | $25.34 | $33.26 | 1,297,336 | — | — |
| 1997-12-22 | $26.17 | $34.34 | 2,094,164 | — | — |
| 1997-12-19 | $27.48 | $36.07 | 1,340,127 | — | — |
| 1997-12-18 | $29.28 | $38.43 | 912,736 | — | — |
| 1997-12-17 | $29.72 | $39.00 | 1,001,143 | — | — |
| 1997-12-16 | $29.57 | $38.81 | 515,670 | — | — |
| 1997-12-15 | $29.43 | $38.62 | 1,088,909 | — | — |
| 1997-12-12 | $28.99 | $38.05 | 597,525 | — | — |
| 1997-12-11 | $29.18 | $38.30 | 583,904 | — | — |
| 1997-12-10 | $29.23 | $38.37 | 771,386 | — | — |
| 1997-12-09 | $28.60 | $37.54 | 484,445 | — | — |
| 1997-12-08 | $28.70 | $37.66 | 523,252 | — | — |
| 1997-12-05 | $28.94 | $37.98 | 620,270 | — | — |
| 1997-12-04 | $28.65 | $37.60 | 514,257 | — | — |
| 1997-12-03 | $28.70 | $37.66 | 514,128 | — | — |
| 1997-12-02 | $28.26 | $37.09 | 605,107 | — | — |
| 1997-12-01 | $28.84 | $37.86 | 923,273 | — | — |
| 1997-11-28 | $28.02 | $36.77 | 486,758 | — | — |
| 1997-11-26 | $28.02 | $36.77 | 1,561,532 | — | — |
| 1997-11-25 | $28.45 | $37.34 | 1,368,782 | — | — |
| 1997-11-24 | $28.31 | $37.15 | 732,707 | — | — |
| 1997-11-21 | $28.99 | $38.05 | 1,367,626 | — | — |
| 1997-11-20 | $28.26 | $37.09 | 1,424,808 | — | — |
| 1997-11-19 | $27.33 | $35.88 | 548,053 | — | — |
| 1997-11-18 | $26.65 | $34.98 | 527,493 | — | — |
| 1997-11-17 | $27.24 | $35.75 | 785,135 | — | — |
| 1997-11-14 | $26.90 | $35.30 | 641,344 | — | — |
| 1997-11-13 | $26.95 | $35.37 | 820,087 | — | — |
| 1997-11-12 | $26.26 | $34.47 | 1,570,656 | — | — |
| 1997-11-11 | $26.41 | $34.66 | 490,484 | — | — |
| 1997-11-10 | $26.12 | $34.28 | 558,847 | — | — |
| 1997-11-07 | $25.83 | $33.90 | 672,826 | — | — |
| 1997-11-06 | $25.73 | $33.77 | 443,325 | — | — |
| 1997-11-05 | $26.17 | $34.34 | 1,036,481 | — | — |
| 1997-11-04 | $26.31 | $34.37 | 1,086,725 | — | — |
| 1997-11-03 | $26.02 | $33.99 | 1,194,536 | — | — |
| 1997-10-31 | $24.03 | $31.39 | 1,203,788 | — | — |
| 1997-10-30 | $24.51 | $32.02 | 759,178 | — | — |
| 1997-10-29 | $24.71 | $32.28 | 1,187,340 | — | — |
| 1997-10-28 | $25.29 | $33.04 | 1,469,012 | — | — |
| 1997-10-27 | $23.35 | $30.50 | 750,826 | — | — |
| 1997-10-24 | $25.54 | $33.36 | 590,458 | — | — |
| 1997-10-23 | $25.49 | $33.29 | 875,599 | — | — |
| 1997-10-22 | $25.73 | $33.61 | 556,791 | — | — |
| 1997-10-21 | $25.92 | $33.87 | 514,257 | — | — |
| 1997-10-20 | $25.68 | $33.55 | 400,149 | — | — |
| 1997-10-17 | $25.39 | $33.17 | 950,000 | — | — |
| 1997-10-16 | $25.92 | $33.87 | 988,550 | — | — |
| 1997-10-15 | $25.58 | $33.42 | 905,411 | — | — |
| 1997-10-14 | $25.63 | $33.49 | 797,857 | — | — |
| 1997-10-13 | $25.73 | $33.61 | 577,479 | — | — |
| 1997-10-10 | $25.05 | $32.72 | 537,387 | — | — |
| 1997-10-09 | $25.10 | $32.79 | 929,955 | — | — |
| 1997-10-08 | $25.44 | $33.23 | 547,025 | — | — |
| 1997-10-07 | $25.88 | $33.80 | 603,051 | — | — |
| 1997-10-06 | $25.97 | $33.93 | 745,943 | — | — |
| 1997-10-03 | $25.97 | $33.93 | 962,850 | — | — |
| 1997-10-02 | $25.92 | $33.87 | 682,978 | — | — |
| 1997-10-01 | $26.39 | $34.47 | 1,105,871 | — | — |
| 1997-09-30 | $25.75 | $33.64 | 1,015,407 | — | — |
| 1997-09-29 | $26.53 | $34.66 | 1,405,276 | — | — |
| 1997-09-26 | $26.26 | $34.31 | 1,350,278 | — | — |
| 1997-09-25 | $26.65 | $34.82 | 1,180,915 | — | — |
| 1997-09-24 | $26.90 | $35.14 | 981,226 | — | — |
| 1997-09-23 | $26.65 | $34.82 | 829,082 | — | — |
| 1997-09-22 | $27.07 | $35.36 | 1,634,263 | — | — |
| 1997-09-19 | $27.02 | $35.30 | 1,666,645 | — | — |
| 1997-09-18 | $27.33 | $35.71 | 1,006,669 | — | — |
| 1997-09-17 | $27.24 | $35.58 | 2,764,035 | — | — |
| 1997-09-16 | $28.02 | $36.60 | 1,342,054 | — | — |
| 1997-09-15 | $26.99 | $35.26 | 1,158,556 | — | — |
| 1997-09-12 | $26.75 | $34.95 | 805,181 | — | — |
| 1997-09-11 | $26.09 | $34.09 | 824,199 | — | — |
| 1997-09-10 | $25.97 | $33.93 | 848,357 | — | — |
| 1997-09-09 | $26.36 | $34.44 | 901,042 | — | — |
| 1997-09-08 | $26.07 | $34.06 | 596,240 | — | — |
| 1997-09-05 | $26.07 | $34.06 | 693,386 | — | — |
| 1997-09-04 | $26.07 | $34.06 | 690,816 | — | — |
| 1997-09-03 | $25.92 | $33.87 | 1,160,612 | — | — |
| 1997-09-02 | $25.83 | $33.74 | 1,411,701 | — | — |
| 1997-08-29 | $25.07 | $32.75 | 607,805 | — | — |
| 1997-08-28 | $25.26 | $32.99 | 1,564,873 | — | — |
| 1997-08-27 | $25.15 | $32.85 | 1,192,480 | — | — |
| 1997-08-26 | $25.05 | $32.72 | 1,107,156 | — | — |
| 1997-08-25 | $25.24 | $32.98 | 1,301,962 | — | — |
| 1997-08-22 | $24.95 | $32.60 | 1,128,230 | — | — |
| 1997-08-21 | $24.61 | $32.15 | 1,263,155 | — | — |
| 1997-08-20 | $25.61 | $33.45 | 1,199,933 | — | — |
| 1997-08-19 | $25.36 | $33.14 | 1,082,998 | — | — |
| 1997-08-18 | $25.32 | $33.07 | 1,011,552 | — | — |
| 1997-08-15 | $25.41 | $33.20 | 762,776 | — | — |
| 1997-08-14 | $26.05 | $34.03 | 694,157 | — | — |
| 1997-08-13 | $25.68 | $33.55 | 1,358,759 | — | — |
| 1997-08-12 | $26.36 | $34.44 | 453,605 | — | — |
| 1997-08-11 | $26.80 | $35.01 | 837,306 | — | — |
| 1997-08-08 | $26.05 | $34.03 | 1,532,491 | — | — |
| 1997-08-07 | $27.09 | $35.39 | 673,083 | — | — |
| 1997-08-06 | $27.14 | $35.45 | 877,912 | — | — |
| 1997-08-05 | $27.41 | $35.80 | 850,156 | — | — |
| 1997-08-04 | $27.19 | $35.52 | 1,158,042 | — | — |
| 1997-08-01 | $27.21 | $35.55 | 958,610 | — | — |
| 1997-07-31 | $27.38 | $35.77 | 1,254,931 | — | — |
| 1997-07-30 | $27.48 | $35.90 | 756,865 | — | — |
| 1997-07-29 | $27.85 | $36.24 | 1,741,946 | — | — |
| 1997-07-28 | $27.38 | $35.64 | 804,410 | — | — |
| 1997-07-25 | $26.80 | $34.88 | 1,077,087 | — | — |
| 1997-07-24 | $26.70 | $34.75 | 1,306,331 | — | — |
| 1997-07-23 | $26.26 | $34.18 | 975,829 | — | — |
| 1997-07-22 | $26.07 | $33.93 | 1,278,318 | — | — |
| 1997-07-21 | $25.49 | $33.17 | 1,039,308 | — | — |
| 1997-07-18 | $25.39 | $33.04 | 1,262,384 | — | — |
| 1997-07-17 | $25.85 | $33.64 | 582,876 | — | — |
| 1997-07-16 | $26.41 | $34.37 | 1,131,057 | — | — |
| 1997-07-15 | $26.36 | $34.31 | 804,924 | — | — |
| 1997-07-14 | $26.05 | $33.90 | 1,072,718 | — | — |
| 1997-07-11 | $26.02 | $33.86 | 3,087,341 | — | — |
| 1997-07-10 | $25.24 | $32.85 | 2,665,861 | — | — |
| 1997-07-09 | $25.24 | $32.85 | 2,803,356 | — | — |
| 1997-07-08 | $25.78 | $33.55 | 2,886,367 | — | — |
| 1997-07-07 | $25.75 | $33.52 | 2,031,328 | — | — |
| 1997-07-03 | $25.58 | $33.29 | 845,530 | — | — |
| 1997-07-02 | $25.00 | $32.53 | 886,393 | — | — |
| 1997-07-01 | $24.95 | $32.47 | 1,100,731 | — | — |
| 1997-06-30 | $24.98 | $32.50 | 725,254 | — | — |
| 1997-06-27 | $25.05 | $32.60 | 811,606 | — | — |
| 1997-06-26 | $24.85 | $32.34 | 929,312 | — | — |
| 1997-06-25 | $24.71 | $32.16 | 1,060,639 | — | — |
| 1997-06-24 | $24.90 | $32.41 | 1,681,808 | — | — |
| 1997-06-23 | $24.22 | $31.52 | 961,694 | — | — |
| 1997-06-20 | $25.19 | $32.79 | 2,037,496 | — | — |
| 1997-06-19 | $24.95 | $32.47 | 1,614,988 | — | — |
| 1997-06-18 | $24.32 | $31.65 | 1,077,858 | — | — |
| 1997-06-17 | $24.12 | $31.40 | 853,240 | — | — |
| 1997-06-16 | $24.27 | $31.59 | 742,987 | — | — |
| 1997-06-13 | $24.27 | $31.59 | 1,161,383 | — | — |
| 1997-06-12 | $24.12 | $31.40 | 654,836 | — | — |
| 1997-06-11 | $23.88 | $31.08 | 858,123 | — | — |
| 1997-06-10 | $23.88 | $31.08 | 700,325 | — | — |
| 1997-06-09 | $23.49 | $30.57 | 865,576 | — | — |
| 1997-06-06 | $23.98 | $31.21 | 553,064 | — | — |
| 1997-06-05 | $23.49 | $30.57 | 1,405,533 | — | — |
| 1997-06-04 | $23.30 | $30.32 | 1,507,562 | — | — |
| 1997-06-03 | $23.20 | $30.19 | 1,156,243 | — | — |
| 1997-06-02 | $23.15 | $30.13 | 1,387,543 | — | — |
| 1997-05-30 | $23.49 | $30.57 | 636,332 | — | — |
| 1997-05-29 | $23.49 | $30.57 | 839,619 | — | — |
| 1997-05-28 | $23.30 | $30.32 | 956,554 | — | — |
| 1997-05-27 | $23.74 | $30.89 | 1,128,230 | — | — |
| 1997-05-23 | $23.54 | $30.64 | 549,466 | — | — |
| 1997-05-22 | $23.30 | $30.32 | 1,221,007 | — | — |
| 1997-05-21 | $23.15 | $30.13 | 774,341 | — | — |
| 1997-05-20 | $23.30 | $30.32 | 1,293,481 | — | — |
| 1997-05-19 | $23.49 | $30.57 | 979,941 | — | — |
| 1997-05-16 | $23.64 | $30.76 | 1,470,811 | — | — |
| 1997-05-15 | $23.78 | $30.95 | 1,096,105 | — | — |
| 1997-05-14 | $23.49 | $30.57 | 2,133,614 | — | — |
| 1997-05-13 | $23.30 | $30.32 | 1,424,551 | — | — |
| 1997-05-12 | $23.44 | $30.51 | 1,270,094 | — | — |
| 1997-05-09 | $22.96 | $29.88 | 957,839 | — | — |
| 1997-05-08 | $22.96 | $29.88 | 1,182,457 | — | — |
| 1997-05-07 | $22.76 | $29.62 | 673,083 | — | — |
| 1997-05-06 | $22.96 | $29.88 | 1,199,419 | — | — |
| 1997-05-05 | $22.71 | $29.56 | 1,479,292 | — | — |
| 1997-05-02 | $22.23 | $28.93 | 1,402,449 | — | — |
| 1997-05-01 | $22.13 | $28.80 | 828,054 | — | — |
| 1997-04-30 | $22.42 | $29.18 | 1,354,904 | — | — |
| 1997-04-29 | $22.42 | $29.04 | 1,120,006 | — | — |
| 1997-04-28 | $22.13 | $28.66 | 1,051,901 | — | — |
| 1997-04-25 | $22.03 | $28.54 | 909,266 | — | — |
| 1997-04-24 | $22.13 | $28.66 | 1,045,733 | — | — |
| 1997-04-23 | $22.28 | $28.85 | 1,501,651 | — | — |
| 1997-04-22 | $22.28 | $28.85 | 1,283,715 | — | — |
| 1997-04-21 | $22.23 | $28.79 | 1,277,290 | — | — |
| 1997-04-18 | $22.18 | $28.73 | 1,207,900 | — | — |
| 1997-04-17 | $22.08 | $28.60 | 1,403,991 | — | — |
| 1997-04-16 | $22.37 | $28.98 | 2,556,636 | — | — |
| 1997-04-15 | $21.40 | $27.72 | 1,754,282 | — | — |
| 1997-04-14 | $20.43 | $26.46 | 818,802 | — | — |
| 1997-04-11 | $20.18 | $26.14 | 866,861 | — | — |
| 1997-04-10 | $20.67 | $26.77 | 688,760 | — | — |
| 1997-04-09 | $20.62 | $26.71 | 813,662 | — | — |
| 1997-04-08 | $20.62 | $26.71 | 918,261 | — | — |
| 1997-04-07 | $20.77 | $26.90 | 1,074,774 | — | — |
| 1997-04-04 | $20.77 | $26.90 | 1,490,857 | — | — |
| 1997-04-03 | $20.87 | $27.03 | 1,041,364 | — | — |
| 1997-04-02 | $21.11 | $27.34 | 1,696,457 | — | — |
| 1997-04-01 | $21.40 | $27.72 | 1,088,138 | — | — |
| 1997-03-31 | $21.11 | $27.34 | 1,377,520 | — | — |
| 1997-03-27 | $21.64 | $28.03 | 1,208,671 | — | — |
| 1997-03-26 | $22.18 | $28.73 | 1,450,251 | — | — |
| 1997-03-25 | $21.98 | $28.48 | 1,020,804 | — | — |
| 1997-03-24 | $21.84 | $28.29 | 846,301 | — | — |
| 1997-03-21 | $21.40 | $27.72 | 2,513,460 | — | — |
| 1997-03-20 | $21.35 | $27.66 | 1,965,279 | — | — |
| 1997-03-19 | $22.08 | $28.60 | 2,247,722 | — | — |
| 1997-03-18 | $21.79 | $28.22 | 1,609,334 | — | — |
| 1997-03-17 | $21.55 | $27.91 | 1,635,805 | — | — |
| 1997-03-14 | $21.40 | $27.72 | 1,004,870 | — | — |
| 1997-03-13 | $20.96 | $27.15 | 803,125 | — | — |
| 1997-03-12 | $21.30 | $27.59 | 1,277,033 | — | — |
| 1997-03-11 | $21.40 | $27.72 | 1,001,015 | — | — |
| 1997-03-10 | $21.30 | $27.59 | 1,032,112 | — | — |
| 1997-03-07 | $20.91 | $27.09 | 985,595 | — | — |
| 1997-03-06 | $20.77 | $26.90 | 905,411 | — | — |
| 1997-03-05 | $20.82 | $26.96 | 856,067 | — | — |
| 1997-03-04 | $20.57 | $26.65 | 824,199 | — | — |
| 1997-03-03 | $20.62 | $26.71 | 892,304 | — | — |
| 1997-02-28 | $20.62 | $26.71 | 1,021,575 | — | — |
| 1997-02-27 | $20.77 | $26.90 | 558,461 | — | — |
| 1997-02-26 | $20.77 | $26.90 | 907,981 | — | — |
| 1997-02-25 | $21.11 | $27.34 | 995,361 | — | — |
| 1997-02-24 | $21.16 | $27.40 | 933,681 | — | — |
| 1997-02-21 | $21.11 | $27.34 | 859,665 | — | — |
| 1997-02-20 | $21.11 | $27.34 | 1,354,904 | — | — |
| 1997-02-19 | $20.72 | $26.84 | 1,029,799 | — | — |
| 1997-02-18 | $20.96 | $27.15 | 1,434,831 | — | — |
| 1997-02-14 | $20.72 | $26.84 | 1,217,152 | — | — |
| 1997-02-13 | $20.62 | $26.71 | 843,474 | — | — |
| 1997-02-12 | $20.72 | $26.84 | 908,495 | — | — |
| 1997-02-11 | $20.43 | $26.46 | 1,398,080 | — | — |
| 1997-02-10 | $20.14 | $26.08 | 756,094 | — | — |
| 1997-02-07 | $20.14 | $26.08 | 673,854 | — | — |
| 1997-02-06 | $19.80 | $25.64 | 1,137,482 | — | — |
| 1997-02-05 | $19.89 | $25.77 | 969,404 | — | — |
| 1997-02-04 | $19.99 | $25.89 | 407,602 | — | — |
| 1997-02-03 | $19.75 | $25.58 | 1,338,199 | — | — |
| 1997-01-31 | $19.65 | $25.45 | 1,119,235 | — | — |
| 1997-01-30 | $20.09 | $26.02 | 826,255 | — | — |
| 1997-01-29 | $19.75 | $25.58 | 924,172 | — | — |
| 1997-01-28 | $19.65 | $25.31 | 733,478 | — | — |
| 1997-01-27 | $19.50 | $25.13 | 948,073 | — | — |
| 1997-01-24 | $19.55 | $25.19 | 1,083,769 | — | — |
| 1997-01-23 | $19.80 | $25.50 | 1,504,478 | — | — |
| 1997-01-22 | $20.09 | $25.88 | 675,139 | — | — |
| 1997-01-21 | $20.14 | $25.94 | 1,195,050 | — | — |
| 1997-01-20 | $19.99 | $25.75 | 562,573 | — | — |
| 1997-01-17 | $19.94 | $25.69 | 956,297 | — | — |
| 1997-01-16 | $19.89 | $25.63 | 667,172 | — | — |
| 1997-01-15 | $19.84 | $25.57 | 1,240,025 | — | — |
| 1997-01-14 | $20.04 | $25.82 | 956,811 | — | — |
| 1997-01-13 | $19.70 | $25.38 | 733,735 | — | — |
| 1997-01-10 | $19.65 | $25.31 | 1,879,955 | — | — |
| 1997-01-09 | $19.65 | $25.31 | 1,542,514 | — | — |
| 1997-01-08 | $19.16 | $24.69 | 1,106,385 | — | — |
| 1997-01-07 | $19.21 | $24.75 | 861,207 | — | — |
| 1997-01-06 | $19.31 | $24.88 | 1,790,776 | — | — |
| 1997-01-03 | $19.41 | $25.00 | 513,743 | — | — |
| 1997-01-02 | $19.16 | $24.69 | 1,487,259 | — | — |