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 | $24.22 | $32.68 | 241,670 | — | — |
| 1997-12-30 | $24.01 | $32.40 | 409,198 | — | — |
| 1997-12-29 | $23.59 | $31.83 | 355,494 | — | — |
| 1997-12-26 | $23.21 | $31.32 | 204,674 | — | — |
| 1997-12-24 | $23.04 | $31.09 | 348,333 | — | — |
| 1997-12-23 | $23.17 | $31.26 | 506,910 | — | — |
| 1997-12-22 | $23.04 | $31.09 | 310,591 | — | — |
| 1997-12-19 | $22.96 | $30.98 | 667,725 | — | — |
| 1997-12-18 | $23.13 | $31.21 | 387,567 | — | — |
| 1997-12-17 | $23.38 | $31.55 | 609,844 | — | — |
| 1997-12-16 | $22.88 | $30.87 | 588,660 | — | — |
| 1997-12-15 | $23.17 | $31.26 | 585,975 | — | — |
| 1997-12-12 | $22.94 | $30.95 | 768,570 | — | — |
| 1997-12-11 | $22.96 | $30.98 | 548,084 | — | — |
| 1997-12-10 | $23.02 | $31.07 | 525,408 | — | — |
| 1997-12-09 | $23.38 | $31.55 | 500,048 | — | — |
| 1997-12-08 | $23.21 | $31.32 | 1,270,408 | — | — |
| 1997-12-05 | $23.23 | $31.35 | 520,038 | — | — |
| 1997-12-04 | $22.75 | $30.70 | 406,960 | — | — |
| 1997-12-03 | $22.79 | $30.76 | 457,980 | — | — |
| 1997-12-02 | $23.17 | $31.26 | 445,150 | — | — |
| 1997-12-01 | $22.77 | $30.73 | 567,775 | — | — |
| 1997-11-28 | $22.48 | $30.33 | 533,464 | — | — |
| 1997-11-26 | $22.58 | $30.47 | 621,778 | — | — |
| 1997-11-25 | $22.44 | $30.28 | 474,986 | — | — |
| 1997-11-24 | $22.48 | $30.25 | 754,249 | — | — |
| 1997-11-21 | $22.77 | $30.64 | 385,180 | — | — |
| 1997-11-20 | $22.71 | $30.56 | 425,160 | — | — |
| 1997-11-19 | $22.56 | $30.36 | 473,494 | — | — |
| 1997-11-18 | $22.62 | $30.44 | 615,513 | — | — |
| 1997-11-17 | $23.13 | $31.12 | 598,506 | — | — |
| 1997-11-14 | $22.73 | $30.58 | 509,595 | — | — |
| 1997-11-13 | $22.14 | $29.79 | 636,398 | — | — |
| 1997-11-12 | $22.12 | $29.77 | 417,701 | — | — |
| 1997-11-11 | $22.14 | $29.79 | 577,323 | — | — |
| 1997-11-10 | $22.39 | $30.13 | 516,756 | — | — |
| 1997-11-07 | $22.73 | $30.58 | 506,910 | — | — |
| 1997-11-06 | $23.23 | $31.26 | 563,598 | — | — |
| 1997-11-05 | $23.08 | $31.06 | 654,597 | — | — |
| 1997-11-04 | $23.21 | $31.23 | 456,786 | — | — |
| 1997-11-03 | $22.90 | $30.81 | 420,088 | — | — |
| 1997-10-31 | $22.62 | $30.44 | 676,676 | — | — |
| 1997-10-30 | $22.29 | $29.99 | 759,321 | — | — |
| 1997-10-29 | $22.62 | $30.44 | 950,569 | — | — |
| 1997-10-28 | $22.85 | $30.75 | 1,671,700 | — | — |
| 1997-10-27 | $22.92 | $30.84 | 688,909 | — | — |
| 1997-10-24 | $23.90 | $32.16 | 864,045 | — | — |
| 1997-10-23 | $23.82 | $32.05 | 724,115 | — | — |
| 1997-10-22 | $24.15 | $32.50 | 363,102 | — | — |
| 1997-10-21 | $24.09 | $32.42 | 748,580 | — | — |
| 1997-10-20 | $23.42 | $31.51 | 851,215 | — | — |
| 1997-10-17 | $23.34 | $31.40 | 633,712 | — | — |
| 1997-10-16 | $23.80 | $32.02 | 1,132,567 | — | — |
| 1997-10-15 | $23.78 | $31.99 | 862,553 | — | — |
| 1997-10-14 | $23.25 | $31.29 | 623,867 | — | — |
| 1997-10-13 | $23.38 | $31.46 | 335,951 | — | — |
| 1997-10-10 | $23.44 | $31.54 | 775,432 | — | — |
| 1997-10-09 | $23.82 | $32.05 | 1,220,583 | — | — |
| 1997-10-08 | $23.21 | $31.23 | 936,844 | — | — |
| 1997-10-07 | $23.34 | $31.40 | 373,544 | — | — |
| 1997-10-06 | $23.02 | $30.98 | 594,329 | — | — |
| 1997-10-03 | $22.96 | $30.89 | 563,598 | — | — |
| 1997-10-02 | $22.81 | $30.70 | 510,192 | — | — |
| 1997-10-01 | $22.77 | $30.64 | 631,326 | — | — |
| 1997-09-30 | $22.75 | $30.61 | 851,215 | — | — |
| 1997-09-29 | $22.08 | $29.71 | 952,657 | — | — |
| 1997-09-26 | $22.18 | $29.85 | 492,887 | — | — |
| 1997-09-25 | $22.10 | $29.74 | 668,620 | — | — |
| 1997-09-24 | $22.33 | $30.05 | 577,919 | — | — |
| 1997-09-23 | $22.54 | $30.33 | 667,427 | — | — |
| 1997-09-22 | $22.41 | $30.16 | 635,503 | — | — |
| 1997-09-19 | $22.46 | $30.22 | 853,304 | — | — |
| 1997-09-18 | $22.46 | $30.22 | 1,127,793 | — | — |
| 1997-09-17 | $22.60 | $30.41 | 585,677 | — | — |
| 1997-09-16 | $22.41 | $30.16 | 1,376,325 | — | — |
| 1997-09-15 | $22.23 | $29.91 | 399,203 | — | — |
| 1997-09-12 | $22.39 | $30.13 | 600,296 | — | — |
| 1997-09-11 | $22.00 | $29.60 | 705,617 | — | — |
| 1997-09-10 | $22.39 | $30.13 | 664,443 | — | — |
| 1997-09-09 | $22.83 | $30.72 | 1,254,297 | — | — |
| 1997-09-08 | $22.92 | $30.84 | 386,970 | — | — |
| 1997-09-05 | $23.04 | $31.01 | 862,553 | — | — |
| 1997-09-04 | $23.13 | $31.12 | 619,093 | — | — |
| 1997-09-03 | $23.44 | $31.54 | 799,898 | — | — |
| 1997-09-02 | $23.17 | $31.18 | 517,054 | — | — |
| 1997-08-29 | $23.15 | $31.15 | 556,139 | — | — |
| 1997-08-28 | $22.88 | $30.78 | 900,743 | — | — |
| 1997-08-27 | $23.40 | $31.49 | 748,282 | — | — |
| 1997-08-26 | $23.65 | $31.74 | 1,043,955 | — | — |
| 1997-08-25 | $24.13 | $32.39 | 790,052 | — | — |
| 1997-08-22 | $23.84 | $31.99 | 548,084 | — | — |
| 1997-08-21 | $23.71 | $31.82 | 514,668 | — | — |
| 1997-08-20 | $23.90 | $32.08 | 452,311 | — | — |
| 1997-08-19 | $23.46 | $31.49 | 680,555 | — | — |
| 1997-08-18 | $23.38 | $31.37 | 838,386 | — | — |
| 1997-08-15 | $23.42 | $31.43 | 719,341 | — | — |
| 1997-08-14 | $23.44 | $31.46 | 475,583 | — | — |
| 1997-08-13 | $23.25 | $31.20 | 614,617 | — | — |
| 1997-08-12 | $23.23 | $31.18 | 447,239 | — | — |
| 1997-08-11 | $23.44 | $31.46 | 650,420 | — | — |
| 1997-08-08 | $23.40 | $31.40 | 378,915 | — | — |
| 1997-08-07 | $23.99 | $32.19 | 559,123 | — | — |
| 1997-08-06 | $24.07 | $32.30 | 378,318 | — | — |
| 1997-08-05 | $23.94 | $32.13 | 752,161 | — | — |
| 1997-08-04 | $23.67 | $31.77 | 720,535 | — | — |
| 1997-08-01 | $23.78 | $31.91 | 653,404 | — | — |
| 1997-07-31 | $23.92 | $32.10 | 621,778 | — | — |
| 1997-07-30 | $24.30 | $32.61 | 877,769 | — | — |
| 1997-07-29 | $24.34 | $32.67 | 781,996 | — | — |
| 1997-07-28 | $23.82 | $31.96 | 1,007,555 | — | — |
| 1997-07-25 | $24.28 | $32.58 | 566,880 | — | — |
| 1997-07-24 | $23.99 | $32.19 | 1,042,463 | — | — |
| 1997-07-23 | $23.50 | $31.54 | 610,739 | — | — |
| 1997-07-22 | $23.38 | $31.37 | 759,918 | — | — |
| 1997-07-21 | $22.94 | $30.78 | 646,542 | — | — |
| 1997-07-18 | $22.92 | $30.75 | 689,207 | — | — |
| 1997-07-17 | $23.00 | $30.87 | 683,240 | — | — |
| 1997-07-16 | $22.88 | $30.70 | 718,744 | — | — |
| 1997-07-15 | $22.64 | $30.39 | 907,605 | — | — |
| 1997-07-14 | $21.18 | $28.42 | 420,983 | — | — |
| 1997-07-11 | $21.26 | $28.53 | 344,603 | — | — |
| 1997-07-10 | $21.20 | $28.45 | 566,582 | — | — |
| 1997-07-09 | $20.93 | $28.08 | 546,592 | — | — |
| 1997-07-08 | $21.39 | $28.70 | 502,435 | — | — |
| 1997-07-07 | $21.35 | $28.65 | 816,606 | — | — |
| 1997-07-03 | $21.41 | $28.73 | 392,042 | — | — |
| 1997-07-02 | $21.70 | $29.12 | 506,612 | — | — |
| 1997-07-01 | $20.95 | $28.11 | 919,241 | — | — |
| 1997-06-30 | $20.65 | $27.72 | 1,028,738 | — | — |
| 1997-06-27 | $20.95 | $28.11 | 568,670 | — | — |
| 1997-06-26 | $20.93 | $28.08 | 841,668 | — | — |
| 1997-06-25 | $20.80 | $27.92 | 873,891 | — | — |
| 1997-06-24 | $21.24 | $28.51 | 792,737 | — | — |
| 1997-06-23 | $20.78 | $27.89 | 1,304,123 | — | — |
| 1997-06-20 | $20.82 | $27.94 | 1,063,348 | — | — |
| 1997-06-19 | $20.53 | $27.55 | 617,303 | — | — |
| 1997-06-18 | $20.32 | $27.27 | 651,912 | — | — |
| 1997-06-17 | $19.98 | $26.82 | 951,464 | — | — |
| 1997-06-16 | $19.94 | $26.76 | 619,988 | — | — |
| 1997-06-13 | $20.36 | $27.32 | 499,153 | — | — |
| 1997-06-12 | $20.36 | $27.32 | 699,650 | — | — |
| 1997-06-11 | $19.98 | $26.82 | 322,823 | — | — |
| 1997-06-10 | $19.98 | $26.82 | 544,503 | — | — |
| 1997-06-09 | $19.90 | $26.71 | 776,328 | — | — |
| 1997-06-06 | $19.86 | $26.65 | 446,344 | — | — |
| 1997-06-05 | $19.69 | $26.43 | 789,754 | — | — |
| 1997-06-04 | $19.61 | $26.31 | 688,610 | — | — |
| 1997-06-03 | $19.31 | $25.92 | 456,786 | — | — |
| 1997-06-02 | $19.23 | $25.81 | 575,533 | — | — |
| 1997-05-30 | $19.23 | $25.81 | 710,390 | — | — |
| 1997-05-29 | $19.27 | $25.86 | 868,818 | — | — |
| 1997-05-28 | $18.98 | $25.47 | 1,293,084 | — | — |
| 1997-05-27 | $18.94 | $25.34 | 781,698 | — | — |
| 1997-05-23 | $18.60 | $24.89 | 1,191,642 | — | — |
| 1997-05-22 | $18.43 | $24.66 | 571,952 | — | — |
| 1997-05-21 | $18.43 | $24.66 | 681,748 | — | — |
| 1997-05-20 | $18.48 | $24.72 | 1,886,816 | — | — |
| 1997-05-19 | $18.64 | $24.94 | 696,069 | — | — |
| 1997-05-16 | $18.43 | $24.66 | 781,996 | — | — |
| 1997-05-15 | $18.52 | $24.78 | 1,479,856 | — | — |
| 1997-05-14 | $18.39 | $24.61 | 420,386 | — | — |
| 1997-05-13 | $18.39 | $24.61 | 729,187 | — | — |
| 1997-05-12 | $18.43 | $24.66 | 359,223 | — | — |
| 1997-05-09 | $17.97 | $24.05 | 995,919 | — | — |
| 1997-05-08 | $17.93 | $23.99 | 1,073,790 | — | — |
| 1997-05-07 | $18.02 | $24.10 | 1,226,848 | — | — |
| 1997-05-06 | $18.56 | $24.83 | 1,209,245 | — | — |
| 1997-05-05 | $18.52 | $24.78 | 602,086 | — | — |
| 1997-05-02 | $18.14 | $24.27 | 898,356 | — | — |
| 1997-05-01 | $17.85 | $23.88 | 838,684 | — | — |
| 1997-04-30 | $17.76 | $23.77 | 1,771,351 | — | — |
| 1997-04-29 | $17.72 | $23.71 | 1,165,386 | — | — |
| 1997-04-28 | $17.81 | $23.82 | 695,472 | — | — |
| 1997-04-25 | $17.60 | $23.54 | 944,601 | — | — |
| 1997-04-24 | $17.93 | $23.99 | 720,535 | — | — |
| 1997-04-23 | $17.85 | $23.88 | 693,086 | — | — |
| 1997-04-22 | $17.97 | $24.05 | 745,895 | — | — |
| 1997-04-21 | $17.89 | $23.94 | 557,034 | — | — |
| 1997-04-18 | $18.22 | $24.38 | 759,321 | — | — |
| 1997-04-17 | $18.10 | $24.22 | 1,011,434 | — | — |
| 1997-04-16 | $18.06 | $24.16 | 1,072,299 | — | — |
| 1997-04-15 | $17.85 | $23.88 | 1,610,835 | — | — |
| 1997-04-14 | $17.93 | $23.99 | 1,744,201 | — | — |
| 1997-04-11 | $18.31 | $24.50 | 1,012,627 | — | — |
| 1997-04-10 | $18.48 | $24.72 | 1,177,321 | — | — |
| 1997-04-09 | $18.39 | $24.61 | 1,168,668 | — | — |
| 1997-04-08 | $18.18 | $24.33 | 1,362,601 | — | — |
| 1997-04-07 | $18.22 | $24.38 | 789,754 | — | — |
| 1997-04-04 | $17.93 | $23.99 | 1,458,076 | — | — |
| 1997-04-03 | $17.51 | $23.43 | 1,053,502 | — | — |
| 1997-04-02 | $17.60 | $23.54 | 945,198 | — | — |
| 1997-04-01 | $17.64 | $23.60 | 1,073,492 | — | — |
| 1997-03-31 | $17.60 | $23.54 | 1,007,853 | — | — |
| 1997-03-27 | $17.72 | $23.71 | 603,280 | — | — |
| 1997-03-26 | $17.93 | $23.99 | 414,718 | — | — |
| 1997-03-25 | $18.02 | $24.10 | 853,304 | — | — |
| 1997-03-24 | $18.02 | $24.10 | 904,323 | — | — |
| 1997-03-21 | $17.47 | $23.37 | 1,049,325 | — | — |
| 1997-03-20 | $17.76 | $23.77 | 978,913 | — | — |
| 1997-03-19 | $17.81 | $23.82 | 937,739 | — | — |
| 1997-03-18 | $17.85 | $23.88 | 983,090 | — | — |
| 1997-03-17 | $18.18 | $24.33 | 724,413 | — | — |
| 1997-03-14 | $17.85 | $23.88 | 574,638 | — | — |
| 1997-03-13 | $17.72 | $23.71 | 634,607 | — | — |
| 1997-03-12 | $17.89 | $23.94 | 962,205 | — | — |
| 1997-03-11 | $17.76 | $23.77 | 1,034,706 | — | — |
| 1997-03-10 | $17.30 | $23.15 | 900,146 | — | — |
| 1997-03-07 | $16.76 | $22.42 | 703,827 | — | — |
| 1997-03-06 | $16.84 | $22.53 | 758,128 | — | — |
| 1997-03-05 | $16.84 | $22.53 | 819,291 | — | — |
| 1997-03-04 | $16.88 | $22.59 | 475,881 | — | — |
| 1997-03-03 | $16.67 | $22.31 | 459,770 | — | — |
| 1997-02-28 | $16.63 | $22.25 | 455,294 | — | — |
| 1997-02-27 | $16.88 | $22.59 | 446,642 | — | — |
| 1997-02-26 | $17.01 | $22.76 | 691,892 | — | — |
| 1997-02-25 | $17.01 | $22.68 | 656,089 | — | — |
| 1997-02-24 | $17.14 | $22.85 | 286,424 | — | — |
| 1997-02-21 | $16.97 | $22.63 | 662,951 | — | — |
| 1997-02-20 | $17.09 | $22.79 | 317,453 | — | — |
| 1997-02-19 | $17.05 | $22.74 | 694,577 | — | — |
| 1997-02-18 | $17.47 | $23.30 | 519,143 | — | — |
| 1997-02-14 | $17.22 | $22.96 | 572,549 | — | — |
| 1997-02-13 | $17.14 | $22.85 | 694,279 | — | — |
| 1997-02-12 | $17.05 | $22.74 | 785,278 | — | — |
| 1997-02-11 | $16.59 | $22.12 | 456,189 | — | — |
| 1997-02-10 | $16.55 | $22.07 | 632,519 | — | — |
| 1997-02-07 | $16.80 | $22.40 | 807,655 | — | — |
| 1997-02-06 | $16.67 | $22.24 | 577,919 | — | — |
| 1997-02-05 | $16.51 | $22.01 | 498,855 | — | — |
| 1997-02-04 | $16.67 | $22.24 | 406,662 | — | — |
| 1997-02-03 | $16.51 | $22.01 | 1,424,958 | — | — |
| 1997-01-31 | $16.59 | $22.12 | 1,292,188 | — | — |
| 1997-01-30 | $16.55 | $22.07 | 1,480,751 | — | — |
| 1997-01-29 | $16.42 | $21.90 | 880,156 | — | — |
| 1997-01-28 | $16.34 | $21.79 | 1,483,734 | — | — |
| 1997-01-27 | $16.55 | $22.07 | 921,926 | — | — |
| 1997-01-24 | $16.76 | $22.35 | 905,815 | — | — |
| 1997-01-23 | $16.80 | $22.40 | 773,642 | — | — |
| 1997-01-22 | $16.72 | $22.29 | 1,760,909 | — | — |
| 1997-01-21 | $16.76 | $22.35 | 1,289,503 | — | — |
| 1997-01-20 | $16.84 | $22.46 | 879,261 | — | — |
| 1997-01-17 | $16.88 | $22.51 | 1,023,368 | — | — |
| 1997-01-16 | $17.01 | $22.68 | 937,142 | — | — |
| 1997-01-15 | $16.80 | $22.40 | 1,457,180 | — | — |
| 1997-01-14 | $17.09 | $22.79 | 971,752 | — | — |
| 1997-01-13 | $17.05 | $22.74 | 742,315 | — | — |
| 1997-01-10 | $17.14 | $22.85 | 730,977 | — | — |
| 1997-01-09 | $16.67 | $22.24 | 374,141 | — | — |
| 1997-01-08 | $16.38 | $21.84 | 786,770 | — | — |
| 1997-01-07 | $16.34 | $21.79 | 986,372 | — | — |
| 1997-01-06 | $16.59 | $22.12 | 1,117,947 | — | — |
| 1997-01-03 | $16.80 | $22.40 | 657,283 | — | — |
| 1997-01-02 | $16.67 | $22.24 | 633,712 | — | — |