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 | $21.28 | $53.64 | 958,800 | — | — |
| 1997-12-30 | $21.34 | $53.80 | 1,128,000 | — | — |
| 1997-12-29 | $21.28 | $53.64 | 507,800 | — | — |
| 1997-12-26 | $21.03 | $53.01 | 218,600 | — | — |
| 1997-12-24 | $20.97 | $52.86 | 280,400 | — | — |
| 1997-12-23 | $21.03 | $53.01 | 1,991,800 | — | — |
| 1997-12-22 | $21.13 | $53.25 | 1,573,400 | — | — |
| 1997-12-19 | $20.50 | $51.67 | 1,491,800 | — | — |
| 1997-12-18 | $20.59 | $51.91 | 1,097,800 | — | — |
| 1997-12-17 | $20.38 | $51.36 | 890,400 | — | — |
| 1997-12-16 | $20.09 | $50.65 | 776,400 | — | — |
| 1997-12-15 | $20.09 | $50.65 | 863,600 | — | — |
| 1997-12-12 | $19.50 | $49.15 | 501,400 | — | — |
| 1997-12-11 | $19.25 | $48.52 | 685,400 | — | — |
| 1997-12-10 | $19.56 | $49.31 | 348,600 | — | — |
| 1997-12-09 | $19.56 | $49.31 | 902,200 | — | — |
| 1997-12-08 | $19.47 | $49.08 | 908,200 | — | — |
| 1997-12-05 | $19.38 | $48.84 | 490,200 | — | — |
| 1997-12-04 | $19.28 | $48.60 | 911,400 | — | — |
| 1997-12-03 | $19.41 | $48.92 | 1,687,800 | — | — |
| 1997-12-02 | $19.53 | $49.23 | 643,600 | — | — |
| 1997-12-01 | $19.78 | $49.86 | 479,600 | — | — |
| 1997-11-28 | $19.44 | $49.00 | 160,000 | — | — |
| 1997-11-26 | $19.28 | $48.60 | 327,000 | — | — |
| 1997-11-25 | $19.25 | $48.52 | 1,341,600 | — | — |
| 1997-11-24 | $19.50 | $48.34 | 3,663,200 | — | — |
| 1997-11-21 | $19.38 | $48.03 | 941,800 | — | — |
| 1997-11-20 | $19.34 | $47.95 | 688,800 | — | — |
| 1997-11-19 | $19.13 | $47.41 | 522,000 | — | — |
| 1997-11-18 | $18.94 | $46.95 | 747,000 | — | — |
| 1997-11-17 | $19.13 | $47.41 | 961,600 | — | — |
| 1997-11-14 | $18.72 | $46.40 | 794,600 | — | — |
| 1997-11-13 | $18.53 | $45.94 | 533,600 | — | — |
| 1997-11-12 | $18.50 | $45.86 | 476,200 | — | — |
| 1997-11-11 | $18.72 | $46.40 | 839,800 | — | — |
| 1997-11-10 | $18.50 | $45.86 | 493,200 | — | — |
| 1997-11-07 | $18.31 | $45.40 | 989,200 | — | — |
| 1997-11-06 | $18.41 | $45.63 | 445,800 | — | — |
| 1997-11-05 | $18.56 | $46.02 | 813,400 | — | — |
| 1997-11-04 | $18.50 | $45.86 | 663,000 | — | — |
| 1997-11-03 | $18.66 | $46.25 | 546,800 | — | — |
| 1997-10-31 | $18.59 | $46.09 | 661,800 | — | — |
| 1997-10-30 | $18.59 | $46.09 | 1,134,600 | — | — |
| 1997-10-29 | $18.47 | $45.78 | 928,600 | — | — |
| 1997-10-28 | $18.22 | $45.16 | 1,781,600 | — | — |
| 1997-10-27 | $18.06 | $44.78 | 1,015,400 | — | — |
| 1997-10-24 | $18.69 | $46.33 | 1,150,800 | — | — |
| 1997-10-23 | $18.78 | $46.56 | 901,200 | — | — |
| 1997-10-22 | $19.16 | $47.49 | 451,600 | — | — |
| 1997-10-21 | $19.28 | $47.80 | 351,200 | — | — |
| 1997-10-20 | $19.19 | $47.57 | 890,200 | — | — |
| 1997-10-17 | $19.00 | $47.10 | 484,600 | — | — |
| 1997-10-16 | $18.91 | $46.87 | 513,600 | — | — |
| 1997-10-15 | $18.97 | $47.02 | 355,200 | — | — |
| 1997-10-14 | $19.13 | $47.41 | 540,800 | — | — |
| 1997-10-13 | $19.09 | $47.33 | 227,600 | — | — |
| 1997-10-10 | $19.06 | $47.26 | 390,800 | — | — |
| 1997-10-09 | $18.72 | $46.40 | 793,400 | — | — |
| 1997-10-08 | $19.00 | $47.10 | 900,800 | — | — |
| 1997-10-07 | $19.41 | $48.11 | 1,138,600 | — | — |
| 1997-10-06 | $19.03 | $47.18 | 324,200 | — | — |
| 1997-10-03 | $19.06 | $47.26 | 744,000 | — | — |
| 1997-10-02 | $19.03 | $47.18 | 416,000 | — | — |
| 1997-10-01 | $19.09 | $47.33 | 452,400 | — | — |
| 1997-09-30 | $18.94 | $46.95 | 480,000 | — | — |
| 1997-09-29 | $19.03 | $47.18 | 337,000 | — | — |
| 1997-09-26 | $19.03 | $47.18 | 576,600 | — | — |
| 1997-09-25 | $18.91 | $46.87 | 718,400 | — | — |
| 1997-09-24 | $18.91 | $46.87 | 841,400 | — | — |
| 1997-09-23 | $18.81 | $46.64 | 1,170,400 | — | — |
| 1997-09-22 | $18.81 | $46.64 | 528,200 | — | — |
| 1997-09-19 | $18.72 | $46.40 | 897,800 | — | — |
| 1997-09-18 | $18.75 | $46.48 | 535,800 | — | — |
| 1997-09-17 | $18.63 | $46.17 | 540,200 | — | — |
| 1997-09-16 | $18.94 | $46.95 | 467,200 | — | — |
| 1997-09-15 | $18.66 | $46.25 | 536,400 | — | — |
| 1997-09-12 | $18.53 | $45.94 | 535,200 | — | — |
| 1997-09-11 | $18.31 | $45.40 | 628,600 | — | — |
| 1997-09-10 | $18.34 | $45.47 | 359,800 | — | — |
| 1997-09-09 | $18.56 | $46.02 | 443,800 | — | — |
| 1997-09-08 | $18.44 | $45.71 | 333,400 | — | — |
| 1997-09-05 | $18.34 | $45.47 | 552,400 | — | — |
| 1997-09-04 | $18.22 | $45.16 | 446,400 | — | — |
| 1997-09-03 | $18.34 | $45.47 | 457,000 | — | — |
| 1997-09-02 | $18.19 | $45.09 | 527,800 | — | — |
| 1997-08-29 | $18.00 | $44.62 | 295,200 | — | — |
| 1997-08-28 | $18.13 | $44.93 | 545,400 | — | — |
| 1997-08-27 | $18.13 | $44.93 | 2,102,600 | — | — |
| 1997-08-26 | $18.66 | $45.45 | 5,031,600 | — | — |
| 1997-08-25 | $18.69 | $45.53 | 1,037,800 | — | — |
| 1997-08-22 | $18.59 | $45.30 | 557,800 | — | — |
| 1997-08-21 | $18.28 | $44.54 | 673,800 | — | — |
| 1997-08-20 | $18.56 | $45.22 | 274,600 | — | — |
| 1997-08-19 | $18.38 | $44.76 | 394,800 | — | — |
| 1997-08-18 | $18.31 | $44.61 | 380,600 | — | — |
| 1997-08-15 | $17.97 | $43.78 | 494,800 | — | — |
| 1997-08-14 | $18.25 | $44.46 | 558,400 | — | — |
| 1997-08-13 | $18.28 | $44.54 | 771,200 | — | — |
| 1997-08-12 | $18.38 | $44.76 | 328,800 | — | — |
| 1997-08-11 | $18.19 | $44.31 | 435,800 | — | — |
| 1997-08-08 | $18.03 | $43.93 | 577,200 | — | — |
| 1997-08-07 | $18.28 | $44.54 | 428,600 | — | — |
| 1997-08-06 | $18.44 | $44.92 | 385,000 | — | — |
| 1997-08-05 | $18.22 | $44.38 | 345,200 | — | — |
| 1997-08-04 | $18.06 | $44.00 | 457,800 | — | — |
| 1997-08-01 | $18.28 | $44.54 | 662,200 | — | — |
| 1997-07-31 | $18.38 | $44.76 | 740,400 | — | — |
| 1997-07-30 | $18.38 | $44.76 | 362,000 | — | — |
| 1997-07-29 | $18.28 | $44.54 | 281,600 | — | — |
| 1997-07-28 | $18.00 | $43.85 | 366,400 | — | — |
| 1997-07-25 | $18.03 | $43.93 | 365,800 | — | — |
| 1997-07-24 | $17.88 | $43.55 | 536,000 | — | — |
| 1997-07-23 | $18.00 | $43.85 | 466,400 | — | — |
| 1997-07-22 | $18.22 | $44.38 | 740,800 | — | — |
| 1997-07-21 | $18.06 | $44.00 | 729,600 | — | — |
| 1997-07-18 | $17.97 | $43.78 | 476,600 | — | — |
| 1997-07-17 | $18.09 | $44.08 | 584,200 | — | — |
| 1997-07-16 | $18.28 | $44.54 | 383,000 | — | — |
| 1997-07-15 | $18.41 | $44.84 | 277,000 | — | — |
| 1997-07-14 | $18.31 | $44.61 | 440,000 | — | — |
| 1997-07-11 | $18.38 | $44.76 | 534,800 | — | — |
| 1997-07-10 | $18.38 | $44.76 | 524,000 | — | — |
| 1997-07-09 | $18.28 | $44.54 | 492,400 | — | — |
| 1997-07-08 | $18.47 | $44.99 | 617,800 | — | — |
| 1997-07-07 | $18.44 | $44.92 | 487,000 | — | — |
| 1997-07-03 | $18.66 | $45.45 | 278,200 | — | — |
| 1997-07-02 | $18.38 | $44.76 | 877,800 | — | — |
| 1997-07-01 | $18.28 | $44.54 | 560,600 | — | — |
| 1997-06-30 | $18.31 | $44.61 | 669,600 | — | — |
| 1997-06-27 | $18.22 | $44.38 | 521,200 | — | — |
| 1997-06-26 | $17.94 | $43.70 | 598,800 | — | — |
| 1997-06-25 | $17.88 | $43.55 | 1,454,000 | — | — |
| 1997-06-24 | $17.97 | $43.78 | 1,113,400 | — | — |
| 1997-06-23 | $17.63 | $42.94 | 1,291,800 | — | — |
| 1997-06-20 | $17.75 | $43.24 | 1,229,400 | — | — |
| 1997-06-19 | $17.75 | $43.24 | 1,343,400 | — | — |
| 1997-06-18 | $17.75 | $43.24 | 524,200 | — | — |
| 1997-06-17 | $17.75 | $43.24 | 740,000 | — | — |
| 1997-06-16 | $17.63 | $42.94 | 326,600 | — | — |
| 1997-06-13 | $17.69 | $43.09 | 458,200 | — | — |
| 1997-06-12 | $17.69 | $43.09 | 785,600 | — | — |
| 1997-06-11 | $17.44 | $42.48 | 440,200 | — | — |
| 1997-06-10 | $17.31 | $42.18 | 460,400 | — | — |
| 1997-06-09 | $17.31 | $42.18 | 291,600 | — | — |
| 1997-06-06 | $17.38 | $42.33 | 639,800 | — | — |
| 1997-06-05 | $17.25 | $42.02 | 1,501,200 | — | — |
| 1997-06-04 | $17.13 | $41.72 | 756,200 | — | — |
| 1997-06-03 | $17.13 | $41.72 | 703,800 | — | — |
| 1997-06-02 | $17.25 | $42.02 | 456,800 | — | — |
| 1997-05-30 | $17.31 | $42.18 | 487,000 | — | — |
| 1997-05-29 | $17.25 | $42.02 | 1,381,600 | — | — |
| 1997-05-28 | $17.19 | $41.87 | 1,413,000 | — | — |
| 1997-05-27 | $17.56 | $42.00 | 2,032,600 | — | — |
| 1997-05-23 | $17.50 | $41.85 | 282,400 | — | — |
| 1997-05-22 | $17.25 | $41.25 | 362,000 | — | — |
| 1997-05-21 | $17.56 | $42.00 | 581,200 | — | — |
| 1997-05-20 | $17.44 | $41.70 | 707,200 | — | — |
| 1997-05-19 | $17.69 | $42.30 | 318,600 | — | — |
| 1997-05-16 | $17.69 | $42.30 | 429,200 | — | — |
| 1997-05-15 | $17.50 | $41.85 | 1,677,800 | — | — |
| 1997-05-14 | $17.81 | $42.60 | 477,600 | — | — |
| 1997-05-13 | $17.69 | $42.30 | 374,000 | — | — |
| 1997-05-12 | $17.81 | $42.60 | 658,800 | — | — |
| 1997-05-09 | $17.75 | $42.45 | 345,400 | — | — |
| 1997-05-08 | $17.69 | $42.30 | 522,800 | — | — |
| 1997-05-07 | $17.69 | $42.30 | 435,200 | — | — |
| 1997-05-06 | $18.00 | $43.05 | 524,800 | — | — |
| 1997-05-05 | $17.88 | $42.75 | 916,000 | — | — |
| 1997-05-02 | $17.38 | $41.55 | 367,200 | — | — |
| 1997-05-01 | $17.13 | $40.95 | 594,000 | — | — |
| 1997-04-30 | $17.19 | $41.10 | 659,000 | — | — |
| 1997-04-29 | $17.38 | $41.55 | 912,600 | — | — |
| 1997-04-28 | $16.88 | $40.36 | 1,244,800 | — | — |
| 1997-04-25 | $16.69 | $39.91 | 840,200 | — | — |
| 1997-04-24 | $16.75 | $40.06 | 1,499,600 | — | — |
| 1997-04-23 | $17.19 | $41.10 | 726,600 | — | — |
| 1997-04-22 | $17.25 | $41.25 | 706,600 | — | — |
| 1997-04-21 | $17.19 | $41.10 | 318,400 | — | — |
| 1997-04-18 | $17.38 | $41.55 | 699,600 | — | — |
| 1997-04-17 | $17.25 | $41.25 | 386,000 | — | — |
| 1997-04-16 | $17.25 | $41.25 | 358,600 | — | — |
| 1997-04-15 | $17.25 | $41.25 | 537,000 | — | — |
| 1997-04-14 | $17.13 | $40.95 | 567,600 | — | — |
| 1997-04-11 | $17.38 | $41.55 | 444,400 | — | — |
| 1997-04-10 | $17.63 | $42.15 | 1,172,800 | — | — |
| 1997-04-09 | $17.44 | $41.70 | 715,400 | — | — |
| 1997-04-08 | $17.38 | $41.55 | 563,600 | — | — |
| 1997-04-07 | $17.56 | $42.00 | 593,600 | — | — |
| 1997-04-04 | $17.56 | $42.00 | 884,800 | — | — |
| 1997-04-03 | $17.81 | $42.60 | 599,800 | — | — |
| 1997-04-02 | $17.88 | $42.75 | 520,600 | — | — |
| 1997-04-01 | $18.00 | $43.05 | 709,600 | — | — |
| 1997-03-31 | $18.19 | $43.49 | 654,600 | — | — |
| 1997-03-27 | $18.00 | $43.05 | 684,800 | — | — |
| 1997-03-26 | $18.44 | $44.09 | 893,200 | — | — |
| 1997-03-25 | $18.56 | $44.39 | 2,404,200 | — | — |
| 1997-03-24 | $18.88 | $45.14 | 1,576,800 | — | — |
| 1997-03-21 | $19.06 | $45.59 | 1,647,400 | — | — |
| 1997-03-20 | $19.13 | $45.74 | 853,200 | — | — |
| 1997-03-19 | $19.63 | $46.93 | 570,600 | — | — |
| 1997-03-18 | $19.50 | $46.63 | 634,800 | — | — |
| 1997-03-17 | $19.63 | $46.93 | 896,000 | — | — |
| 1997-03-14 | $19.75 | $47.23 | 851,600 | — | — |
| 1997-03-13 | $19.69 | $47.08 | 731,800 | — | — |
| 1997-03-12 | $19.63 | $46.93 | 252,600 | — | — |
| 1997-03-11 | $19.75 | $47.23 | 606,400 | — | — |
| 1997-03-10 | $19.94 | $47.68 | 512,200 | — | — |
| 1997-03-07 | $19.88 | $47.53 | 396,000 | — | — |
| 1997-03-06 | $19.94 | $47.68 | 849,000 | — | — |
| 1997-03-05 | $20.06 | $47.98 | 743,600 | — | — |
| 1997-03-04 | $20.00 | $47.83 | 466,200 | — | — |
| 1997-03-03 | $20.06 | $47.98 | 357,800 | — | — |
| 1997-02-28 | $20.13 | $48.13 | 1,124,200 | — | — |
| 1997-02-27 | $19.81 | $47.38 | 1,325,600 | — | — |
| 1997-02-26 | $20.19 | $47.51 | 2,872,000 | — | — |
| 1997-02-25 | $20.50 | $48.24 | 928,400 | — | — |
| 1997-02-24 | $20.63 | $48.54 | 1,688,600 | — | — |
| 1997-02-21 | $20.19 | $47.51 | 700,400 | — | — |
| 1997-02-20 | $20.06 | $47.21 | 631,200 | — | — |
| 1997-02-19 | $20.19 | $47.51 | 434,200 | — | — |
| 1997-02-18 | $20.13 | $47.36 | 390,800 | — | — |
| 1997-02-14 | $20.13 | $47.36 | 383,400 | — | — |
| 1997-02-13 | $20.25 | $47.65 | 581,400 | — | — |
| 1997-02-12 | $20.19 | $47.51 | 756,800 | — | — |
| 1997-02-11 | $20.25 | $47.65 | 513,600 | — | — |
| 1997-02-10 | $20.06 | $47.21 | 596,000 | — | — |
| 1997-02-07 | $20.25 | $47.65 | 627,600 | — | — |
| 1997-02-06 | $20.06 | $47.21 | 502,400 | — | — |
| 1997-02-05 | $19.94 | $46.92 | 1,607,000 | — | — |
| 1997-02-04 | $20.06 | $47.21 | 783,200 | — | — |
| 1997-02-03 | $19.88 | $46.77 | 351,200 | — | — |
| 1997-01-31 | $19.81 | $46.62 | 352,200 | — | — |
| 1997-01-30 | $20.00 | $47.06 | 518,200 | — | — |
| 1997-01-29 | $19.88 | $46.77 | 454,800 | — | — |
| 1997-01-28 | $19.75 | $46.48 | 349,200 | — | — |
| 1997-01-27 | $19.69 | $46.33 | 355,800 | — | — |
| 1997-01-24 | $19.81 | $46.62 | 767,000 | — | — |
| 1997-01-23 | $20.06 | $47.21 | 1,155,400 | — | — |
| 1997-01-22 | $20.13 | $47.36 | 707,400 | — | — |
| 1997-01-21 | $19.81 | $46.62 | 1,389,200 | — | — |
| 1997-01-20 | $19.50 | $45.89 | 481,200 | — | — |
| 1997-01-17 | $19.69 | $46.33 | 848,800 | — | — |
| 1997-01-16 | $19.69 | $46.33 | 652,800 | — | — |
| 1997-01-15 | $19.19 | $45.15 | 738,400 | — | — |
| 1997-01-14 | $19.63 | $46.18 | 1,173,600 | — | — |
| 1997-01-13 | $19.63 | $46.18 | 678,800 | — | — |
| 1997-01-10 | $19.38 | $45.59 | 594,800 | — | — |
| 1997-01-09 | $19.31 | $45.45 | 539,600 | — | — |
| 1997-01-08 | $19.25 | $45.30 | 629,400 | — | — |
| 1997-01-07 | $19.31 | $45.45 | 778,800 | — | — |
| 1997-01-06 | $19.06 | $44.86 | 384,800 | — | — |
| 1997-01-03 | $19.00 | $44.71 | 697,000 | — | — |
| 1997-01-02 | $18.88 | $44.42 | 889,800 | — | — |