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
- 1981-12-31 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 | $18.53 | $39.70 | 838,497 | — | — |
| 1997-12-30 | $18.22 | $39.03 | 964,166 | — | — |
| 1997-12-29 | $18.18 | $38.93 | 897,527 | — | — |
| 1997-12-26 | $17.84 | $38.22 | 216,970 | — | — |
| 1997-12-24 | $18.06 | $38.68 | 713,877 | — | — |
| 1997-12-23 | $17.82 | $38.17 | 773,957 | — | — |
| 1997-12-22 | $18.08 | $38.73 | 1,609,568 | — | — |
| 1997-12-19 | $18.18 | $38.93 | 2,172,064 | — | — |
| 1997-12-18 | $18.13 | $38.83 | 2,230,045 | — | — |
| 1997-12-17 | $18.20 | $38.98 | 2,220,075 | — | — |
| 1997-12-16 | $18.18 | $38.93 | 1,677,256 | — | — |
| 1997-12-15 | $18.58 | $39.80 | 1,010,079 | — | — |
| 1997-12-12 | $18.32 | $39.24 | 813,310 | — | — |
| 1997-12-11 | $18.72 | $40.10 | 1,142,570 | — | — |
| 1997-12-10 | $18.70 | $40.05 | 907,497 | — | — |
| 1997-12-09 | $18.96 | $40.61 | 1,030,543 | — | — |
| 1997-12-08 | $19.08 | $40.87 | 747,983 | — | — |
| 1997-12-05 | $19.27 | $41.28 | 1,235,707 | — | — |
| 1997-12-04 | $18.82 | $40.31 | 1,484,947 | — | — |
| 1997-12-03 | $18.89 | $40.46 | 1,605,895 | — | — |
| 1997-12-02 | $18.68 | $40.00 | 1,034,216 | — | — |
| 1997-12-01 | $18.51 | $39.64 | 1,605,107 | — | — |
| 1997-11-28 | $18.46 | $39.54 | 308,271 | — | — |
| 1997-11-26 | $18.56 | $39.75 | 1,055,205 | — | — |
| 1997-11-25 | $18.89 | $40.46 | 1,482,324 | — | — |
| 1997-11-24 | $19.03 | $40.77 | 845,843 | — | — |
| 1997-11-21 | $19.42 | $41.58 | 865,257 | — | — |
| 1997-11-20 | $19.34 | $41.43 | 1,085,114 | — | — |
| 1997-11-19 | $18.87 | $40.41 | 1,192,943 | — | — |
| 1997-11-18 | $18.96 | $40.61 | 790,223 | — | — |
| 1997-11-17 | $19.39 | $41.53 | 693,675 | — | — |
| 1997-11-14 | $19.15 | $41.02 | 1,411,749 | — | — |
| 1997-11-13 | $18.77 | $40.21 | 1,007,193 | — | — |
| 1997-11-12 | $18.70 | $40.05 | 1,393,647 | — | — |
| 1997-11-11 | $18.84 | $40.36 | 574,040 | — | — |
| 1997-11-10 | $18.77 | $40.21 | 1,405,191 | — | — |
| 1997-11-07 | $19.11 | $40.92 | 3,911,498 | — | — |
| 1997-11-06 | $19.03 | $40.77 | 1,704,279 | — | — |
| 1997-11-05 | $19.03 | $40.77 | 3,859,551 | — | — |
| 1997-11-04 | $18.91 | $40.51 | 860,273 | — | — |
| 1997-11-03 | $18.96 | $40.61 | 986,992 | — | — |
| 1997-10-31 | $18.44 | $39.49 | 1,400,206 | — | — |
| 1997-10-30 | $18.25 | $39.08 | 1,572,050 | — | — |
| 1997-10-29 | $18.22 | $38.75 | 1,690,374 | — | — |
| 1997-10-28 | $18.30 | $38.91 | 3,001,640 | — | — |
| 1997-10-27 | $17.87 | $37.99 | 1,519,054 | — | — |
| 1997-10-24 | $18.46 | $39.26 | 1,573,362 | — | — |
| 1997-10-23 | $18.46 | $39.26 | 1,248,300 | — | — |
| 1997-10-22 | $18.70 | $39.77 | 1,418,308 | — | — |
| 1997-10-21 | $18.96 | $40.33 | 2,864,164 | — | — |
| 1997-10-20 | $19.01 | $40.43 | 1,485,472 | — | — |
| 1997-10-17 | $18.70 | $39.77 | 1,359,278 | — | — |
| 1997-10-16 | $18.72 | $39.82 | 1,296,312 | — | — |
| 1997-10-15 | $18.82 | $40.02 | 1,191,106 | — | — |
| 1997-10-14 | $18.84 | $40.07 | 1,582,545 | — | — |
| 1997-10-13 | $18.89 | $40.17 | 1,148,867 | — | — |
| 1997-10-10 | $19.01 | $40.43 | 1,348,784 | — | — |
| 1997-10-09 | $19.03 | $40.48 | 1,513,544 | — | — |
| 1997-10-08 | $19.06 | $40.53 | 2,219,026 | — | — |
| 1997-10-07 | $19.39 | $41.24 | 1,846,739 | — | — |
| 1997-10-06 | $19.49 | $41.44 | 2,697,567 | — | — |
| 1997-10-03 | $19.37 | $41.19 | 2,537,266 | — | — |
| 1997-10-02 | $19.44 | $41.34 | 2,284,878 | — | — |
| 1997-10-01 | $19.72 | $41.95 | 2,257,855 | — | — |
| 1997-09-30 | $19.68 | $41.85 | 4,024,050 | — | — |
| 1997-09-29 | $19.72 | $41.95 | 1,091,148 | — | — |
| 1997-09-26 | $19.42 | $41.29 | 941,079 | — | — |
| 1997-09-25 | $19.27 | $40.98 | 1,616,651 | — | — |
| 1997-09-24 | $19.08 | $40.58 | 2,169,702 | — | — |
| 1997-09-23 | $18.84 | $40.07 | 1,410,962 | — | — |
| 1997-09-22 | $18.84 | $40.07 | 724,109 | — | — |
| 1997-09-19 | $19.25 | $40.93 | 1,618,225 | — | — |
| 1997-09-18 | $19.13 | $40.68 | 1,087,999 | — | — |
| 1997-09-17 | $18.80 | $39.97 | 1,329,894 | — | — |
| 1997-09-16 | $19.06 | $40.53 | 1,782,462 | — | — |
| 1997-09-15 | $18.77 | $39.92 | 872,079 | — | — |
| 1997-09-12 | $18.80 | $39.97 | 1,825,751 | — | — |
| 1997-09-11 | $18.58 | $39.51 | 1,479,963 | — | — |
| 1997-09-10 | $18.99 | $40.38 | 2,050,854 | — | — |
| 1997-09-09 | $18.91 | $40.22 | 1,454,252 | — | — |
| 1997-09-08 | $18.49 | $39.31 | 969,151 | — | — |
| 1997-09-05 | $18.37 | $39.06 | 984,368 | — | — |
| 1997-09-04 | $18.61 | $39.57 | 682,394 | — | — |
| 1997-09-03 | $18.41 | $39.16 | 1,361,901 | — | — |
| 1997-09-02 | $18.46 | $39.26 | 1,504,624 | — | — |
| 1997-08-29 | $18.13 | $38.55 | 915,630 | — | — |
| 1997-08-28 | $18.11 | $38.50 | 1,343,536 | — | — |
| 1997-08-27 | $18.30 | $38.91 | 911,432 | — | — |
| 1997-08-26 | $18.15 | $38.60 | 968,889 | — | — |
| 1997-08-25 | $18.06 | $38.40 | 1,238,068 | — | — |
| 1997-08-22 | $18.53 | $39.41 | 1,136,011 | — | — |
| 1997-08-21 | $18.11 | $38.50 | 1,318,350 | — | — |
| 1997-08-20 | $18.61 | $39.57 | 827,740 | — | — |
| 1997-08-19 | $18.15 | $38.60 | 1,526,925 | — | — |
| 1997-08-18 | $18.06 | $38.40 | 1,350,358 | — | — |
| 1997-08-15 | $17.63 | $37.49 | 1,255,384 | — | — |
| 1997-08-14 | $18.30 | $38.91 | 974,661 | — | — |
| 1997-08-13 | $18.41 | $39.16 | 1,735,762 | — | — |
| 1997-08-12 | $18.68 | $39.72 | 2,231,094 | — | — |
| 1997-08-11 | $18.56 | $39.46 | 1,360,327 | — | — |
| 1997-08-08 | $18.27 | $38.86 | 2,320,558 | — | — |
| 1997-08-07 | $18.46 | $39.26 | 2,731,674 | — | — |
| 1997-08-06 | $17.91 | $38.10 | 2,550,122 | — | — |
| 1997-08-05 | $17.65 | $37.54 | 1,798,990 | — | — |
| 1997-08-04 | $17.46 | $37.13 | 1,241,217 | — | — |
| 1997-08-01 | $17.53 | $37.29 | 928,748 | — | — |
| 1997-07-31 | $17.56 | $37.34 | 1,567,853 | — | — |
| 1997-07-30 | $17.82 | $37.89 | 1,447,168 | — | — |
| 1997-07-29 | $17.63 | $37.21 | 1,456,350 | — | — |
| 1997-07-28 | $17.58 | $37.11 | 1,256,433 | — | — |
| 1997-07-25 | $17.39 | $36.71 | 1,753,602 | — | — |
| 1997-07-24 | $17.30 | $36.51 | 4,271,716 | — | — |
| 1997-07-23 | $17.30 | $36.51 | 1,349,571 | — | — |
| 1997-07-22 | $17.15 | $36.21 | 2,170,752 | — | — |
| 1997-07-21 | $16.79 | $35.45 | 1,602,484 | — | — |
| 1997-07-18 | $16.79 | $35.45 | 2,427,600 | — | — |
| 1997-07-17 | $17.20 | $36.31 | 1,627,408 | — | — |
| 1997-07-16 | $16.87 | $35.60 | 811,736 | — | — |
| 1997-07-15 | $16.58 | $35.00 | 1,644,461 | — | — |
| 1997-07-14 | $16.44 | $34.70 | 1,958,242 | — | — |
| 1997-07-11 | $16.99 | $35.86 | 1,400,993 | — | — |
| 1997-07-10 | $16.77 | $35.40 | 1,305,494 | — | — |
| 1997-07-09 | $16.56 | $34.95 | 1,865,104 | — | — |
| 1997-07-08 | $17.15 | $36.21 | 811,999 | — | — |
| 1997-07-07 | $17.25 | $36.41 | 1,169,068 | — | — |
| 1997-07-03 | $17.53 | $37.01 | 1,219,966 | — | — |
| 1997-07-02 | $17.34 | $36.61 | 1,806,074 | — | — |
| 1997-07-01 | $16.91 | $35.70 | 1,477,077 | — | — |
| 1997-06-30 | $16.68 | $35.20 | 1,788,233 | — | — |
| 1997-06-27 | $16.29 | $34.40 | 1,154,114 | — | — |
| 1997-06-26 | $16.46 | $34.75 | 1,930,956 | — | — |
| 1997-06-25 | $16.49 | $34.80 | 2,393,494 | — | — |
| 1997-06-24 | $16.44 | $34.70 | 1,790,857 | — | — |
| 1997-06-23 | $16.29 | $34.40 | 1,413,061 | — | — |
| 1997-06-20 | $16.53 | $34.90 | 2,732,198 | — | — |
| 1997-06-19 | $16.44 | $34.70 | 2,521,525 | — | — |
| 1997-06-18 | $16.87 | $35.60 | 1,335,928 | — | — |
| 1997-06-17 | $16.72 | $35.30 | 1,425,917 | — | — |
| 1997-06-16 | $16.87 | $35.60 | 1,078,292 | — | — |
| 1997-06-13 | $16.82 | $35.50 | 1,699,294 | — | — |
| 1997-06-12 | $16.49 | $34.80 | 2,332,889 | — | — |
| 1997-06-11 | $16.72 | $35.30 | 1,449,791 | — | — |
| 1997-06-10 | $16.63 | $35.10 | 1,873,238 | — | — |
| 1997-06-09 | $16.63 | $35.10 | 1,413,324 | — | — |
| 1997-06-06 | $16.72 | $35.30 | 2,506,833 | — | — |
| 1997-06-05 | $16.68 | $35.20 | 3,153,283 | — | — |
| 1997-06-04 | $16.87 | $35.60 | 2,484,532 | — | — |
| 1997-06-03 | $16.72 | $35.30 | 1,467,369 | — | — |
| 1997-06-02 | $16.68 | $35.20 | 2,957,564 | — | — |
| 1997-05-30 | $16.20 | $34.20 | 1,937,253 | — | — |
| 1997-05-29 | $15.77 | $33.29 | 1,442,445 | — | — |
| 1997-05-28 | $15.58 | $32.89 | 1,657,054 | — | — |
| 1997-05-27 | $15.58 | $32.89 | 1,548,176 | — | — |
| 1997-05-23 | $15.87 | $33.49 | 1,038,414 | — | — |
| 1997-05-22 | $15.91 | $33.59 | 1,333,042 | — | — |
| 1997-05-21 | $15.91 | $33.59 | 1,593,039 | — | — |
| 1997-05-20 | $16.01 | $33.79 | 955,771 | — | — |
| 1997-05-19 | $16.15 | $34.09 | 713,352 | — | — |
| 1997-05-16 | $16.01 | $33.79 | 1,101,380 | — | — |
| 1997-05-15 | $16.06 | $33.89 | 1,089,574 | — | — |
| 1997-05-14 | $16.01 | $33.79 | 2,649,293 | — | — |
| 1997-05-13 | $15.72 | $33.19 | 1,493,868 | — | — |
| 1997-05-12 | $16.10 | $33.99 | 1,753,865 | — | — |
| 1997-05-09 | $15.68 | $33.09 | 1,345,373 | — | — |
| 1997-05-08 | $15.72 | $33.19 | 1,754,389 | — | — |
| 1997-05-07 | $15.48 | $32.69 | 1,728,678 | — | — |
| 1997-05-06 | $15.48 | $32.69 | 2,577,669 | — | — |
| 1997-05-05 | $15.68 | $33.09 | 2,140,843 | — | — |
| 1997-05-02 | $15.15 | $31.98 | 1,250,924 | — | — |
| 1997-05-01 | $14.87 | $31.38 | 2,100,702 | — | — |
| 1997-04-30 | $15.01 | $31.68 | 2,961,499 | — | — |
| 1997-04-29 | $14.96 | $31.31 | 1,193,992 | — | — |
| 1997-04-28 | $14.72 | $30.81 | 1,025,296 | — | — |
| 1997-04-25 | $14.77 | $30.91 | 1,334,616 | — | — |
| 1997-04-24 | $15.15 | $31.71 | 1,876,911 | — | — |
| 1997-04-23 | $14.77 | $30.91 | 3,373,139 | — | — |
| 1997-04-22 | $14.67 | $30.71 | 1,623,473 | — | — |
| 1997-04-21 | $14.82 | $31.01 | 2,637,749 | — | — |
| 1997-04-18 | $14.67 | $30.71 | 1,687,488 | — | — |
| 1997-04-17 | $14.29 | $29.91 | 1,933,842 | — | — |
| 1997-04-16 | $14.29 | $29.91 | 1,855,660 | — | — |
| 1997-04-15 | $14.44 | $30.21 | 2,015,173 | — | — |
| 1997-04-14 | $14.48 | $30.31 | 2,451,475 | — | — |
| 1997-04-11 | $14.44 | $30.21 | 2,146,615 | — | — |
| 1997-04-10 | $14.58 | $30.51 | 1,861,694 | — | — |
| 1997-04-09 | $15.01 | $31.41 | 2,067,120 | — | — |
| 1997-04-08 | $15.34 | $32.10 | 2,718,293 | — | — |
| 1997-04-07 | $14.96 | $31.31 | 1,437,198 | — | — |
| 1997-04-04 | $14.91 | $31.21 | 2,314,786 | — | — |
| 1997-04-03 | $15.20 | $31.81 | 2,378,277 | — | — |
| 1997-04-02 | $15.48 | $32.40 | 1,373,445 | — | — |
| 1997-04-01 | $15.44 | $32.30 | 1,241,217 | — | — |
| 1997-03-31 | $15.58 | $32.60 | 1,268,764 | — | — |
| 1997-03-27 | $15.68 | $32.80 | 1,332,780 | — | — |
| 1997-03-26 | $16.06 | $33.60 | 1,094,558 | — | — |
| 1997-03-25 | $15.82 | $33.10 | 1,775,116 | — | — |
| 1997-03-24 | $15.91 | $33.30 | 1,939,614 | — | — |
| 1997-03-21 | $16.15 | $33.80 | 2,252,083 | — | — |
| 1997-03-20 | $15.96 | $33.40 | 1,761,998 | — | — |
| 1997-03-19 | $15.91 | $33.30 | 2,078,402 | — | — |
| 1997-03-18 | $15.77 | $33.00 | 1,416,472 | — | — |
| 1997-03-17 | $15.68 | $32.80 | 1,644,986 | — | — |
| 1997-03-14 | $15.39 | $32.20 | 3,052,013 | — | — |
| 1997-03-13 | $15.34 | $32.10 | 1,813,682 | — | — |
| 1997-03-12 | $15.58 | $32.60 | 2,985,112 | — | — |
| 1997-03-11 | $15.72 | $32.90 | 2,991,933 | — | — |
| 1997-03-10 | $16.01 | $33.50 | 3,550,231 | — | — |
| 1997-03-07 | $16.01 | $33.50 | 2,472,201 | — | — |
| 1997-03-06 | $15.96 | $33.40 | 2,773,389 | — | — |
| 1997-03-05 | $16.10 | $33.70 | 1,705,328 | — | — |
| 1997-03-04 | $15.91 | $33.30 | 1,835,983 | — | — |
| 1997-03-03 | $15.91 | $33.30 | 1,322,023 | — | — |
| 1997-02-28 | $15.77 | $33.00 | 1,712,150 | — | — |
| 1997-02-27 | $15.68 | $32.80 | 993,551 | — | — |
| 1997-02-26 | $16.01 | $33.50 | 2,024,881 | — | — |
| 1997-02-25 | $16.20 | $33.90 | 2,636,175 | — | — |
| 1997-02-24 | $16.29 | $34.10 | 1,080,129 | — | — |
| 1997-02-21 | $16.63 | $34.80 | 2,332,889 | — | — |
| 1997-02-20 | $16.49 | $34.50 | 1,126,304 | — | — |
| 1997-02-19 | $16.25 | $34.00 | 1,083,802 | — | — |
| 1997-02-18 | $16.44 | $34.40 | 1,018,212 | — | — |
| 1997-02-14 | $16.68 | $34.90 | 1,314,415 | — | — |
| 1997-02-13 | $16.87 | $35.30 | 1,834,409 | — | — |
| 1997-02-12 | $16.87 | $35.30 | 803,078 | — | — |
| 1997-02-11 | $16.44 | $34.40 | 1,135,224 | — | — |
| 1997-02-10 | $16.39 | $34.30 | 790,485 | — | — |
| 1997-02-07 | $16.72 | $35.00 | 1,586,218 | — | — |
| 1997-02-06 | $16.63 | $34.80 | 774,219 | — | — |
| 1997-02-05 | $16.87 | $35.30 | 987,254 | — | — |
| 1997-02-04 | $16.91 | $35.39 | 761,888 | — | — |
| 1997-02-03 | $16.77 | $35.10 | 772,383 | — | — |
| 1997-01-31 | $16.82 | $35.20 | 1,142,308 | — | — |
| 1997-01-30 | $16.96 | $35.49 | 972,037 | — | — |
| 1997-01-29 | $16.91 | $35.14 | 1,346,160 | — | — |
| 1997-01-28 | $16.39 | $34.05 | 1,201,601 | — | — |
| 1997-01-27 | $16.72 | $34.74 | 1,450,841 | — | — |
| 1997-01-24 | $16.82 | $34.94 | 1,146,243 | — | — |
| 1997-01-23 | $17.10 | $35.54 | 1,611,404 | — | — |
| 1997-01-22 | $17.15 | $35.63 | 910,645 | — | — |
| 1997-01-21 | $17.82 | $37.02 | 766,873 | — | — |
| 1997-01-20 | $17.58 | $36.53 | 1,211,045 | — | — |
| 1997-01-17 | $17.63 | $36.62 | 1,479,963 | — | — |
| 1997-01-16 | $17.68 | $36.72 | 1,264,829 | — | — |
| 1997-01-15 | $17.58 | $36.53 | 726,470 | — | — |
| 1997-01-14 | $17.53 | $36.43 | 843,219 | — | — |
| 1997-01-13 | $17.25 | $35.83 | 1,307,331 | — | — |
| 1997-01-10 | $17.68 | $36.72 | 1,869,302 | — | — |
| 1997-01-09 | $17.53 | $36.43 | 2,980,127 | — | — |
| 1997-01-08 | $16.82 | $34.94 | 2,056,888 | — | — |
| 1997-01-07 | $16.91 | $35.14 | 2,256,805 | — | — |
| 1997-01-06 | $16.77 | $34.84 | 2,111,984 | — | — |
| 1997-01-03 | $17.10 | $35.54 | 848,466 | — | — |
| 1997-01-02 | $16.72 | $34.74 | 1,042,349 | — | — |