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 | $20.74 | $20.74 | 1,883,604 | — | — |
| 1997-12-30 | $19.86 | $19.86 | 1,774,911 | — | — |
| 1997-12-29 | $19.56 | $19.56 | 976,624 | — | — |
| 1997-12-26 | $19.52 | $19.52 | 276,965 | — | — |
| 1997-12-24 | $19.52 | $19.52 | 696,841 | — | — |
| 1997-12-23 | $19.87 | $19.87 | 1,191,996 | — | — |
| 1997-12-22 | $20.43 | $20.43 | 3,346,124 | — | — |
| 1997-12-19 | $20.43 | $20.43 | 2,514,021 | — | — |
| 1997-12-18 | $19.90 | $19.90 | 2,246,315 | — | — |
| 1997-12-17 | $20.28 | $20.28 | 1,293,443 | — | — |
| 1997-12-16 | $20.09 | $20.09 | 2,776,091 | — | — |
| 1997-12-15 | $19.27 | $19.27 | 2,615,468 | — | — |
| 1997-12-12 | $18.75 | $18.75 | 3,103,377 | — | — |
| 1997-12-11 | $18.94 | $18.94 | 2,904,510 | — | — |
| 1997-12-10 | $19.62 | $19.62 | 5,208,392 | — | — |
| 1997-12-09 | $19.70 | $19.70 | 4,668,954 | — | — |
| 1997-12-08 | $20.74 | $20.74 | 2,208,877 | — | — |
| 1997-12-05 | $21.13 | $21.13 | 1,066,396 | — | — |
| 1997-12-04 | $21.61 | $21.61 | 2,348,164 | — | — |
| 1997-12-03 | $21.44 | $21.44 | 2,521,267 | — | — |
| 1997-12-02 | $20.68 | $20.68 | 1,673,062 | — | — |
| 1997-12-01 | $20.71 | $20.71 | 2,532,137 | — | — |
| 1997-11-28 | $19.67 | $19.67 | 372,776 | — | — |
| 1997-11-26 | $19.73 | $19.73 | 1,074,045 | — | — |
| 1997-11-25 | $19.20 | $19.20 | 1,480,636 | — | — |
| 1997-11-24 | $18.93 | $18.93 | 914,629 | — | — |
| 1997-11-21 | $19.66 | $19.66 | 966,560 | — | — |
| 1997-11-20 | $19.56 | $19.56 | 2,144,064 | — | — |
| 1997-11-19 | $19.25 | $19.25 | 1,109,873 | — | — |
| 1997-11-18 | $19.39 | $19.39 | 1,830,868 | — | — |
| 1997-11-17 | $18.94 | $18.94 | 1,480,636 | — | — |
| 1997-11-14 | $18.38 | $18.38 | 1,719,760 | — | — |
| 1997-11-13 | $17.65 | $17.65 | 990,311 | — | — |
| 1997-11-12 | $17.54 | $17.54 | 2,010,412 | — | — |
| 1997-11-11 | $17.87 | $17.87 | 893,695 | — | — |
| 1997-11-10 | $17.65 | $17.65 | 828,077 | — | — |
| 1997-11-07 | $17.82 | $17.82 | 1,014,867 | — | — |
| 1997-11-06 | $18.44 | $18.44 | 1,867,099 | — | — |
| 1997-11-05 | $17.90 | $17.90 | 2,084,484 | — | — |
| 1997-11-04 | $17.50 | $17.50 | 1,915,809 | — | — |
| 1997-11-03 | $17.68 | $17.68 | 2,187,943 | — | — |
| 1997-10-31 | $17.61 | $17.61 | 952,470 | — | — |
| 1997-10-30 | $17.59 | $17.59 | 1,841,334 | — | — |
| 1997-10-29 | $18.09 | $18.09 | 2,403,316 | — | — |
| 1997-10-28 | $17.73 | $17.73 | 2,242,692 | — | — |
| 1997-10-27 | $17.14 | $17.14 | 1,388,046 | — | — |
| 1997-10-24 | $18.26 | $18.26 | 2,221,759 | — | — |
| 1997-10-23 | $18.72 | $18.72 | 1,719,760 | — | — |
| 1997-10-22 | $19.17 | $19.17 | 2,746,301 | — | — |
| 1997-10-21 | $18.75 | $18.75 | 1,942,378 | — | — |
| 1997-10-20 | $18.16 | $18.16 | 953,678 | — | — |
| 1997-10-17 | $18.24 | $18.24 | 1,701,242 | — | — |
| 1997-10-16 | $18.20 | $18.20 | 1,534,177 | — | — |
| 1997-10-15 | $18.29 | $18.29 | 1,154,558 | — | — |
| 1997-10-14 | $18.38 | $18.38 | 2,371,916 | — | — |
| 1997-10-13 | $18.23 | $18.23 | 1,906,550 | — | — |
| 1997-10-10 | $17.90 | $17.90 | 1,060,357 | — | — |
| 1997-10-09 | $18.10 | $18.10 | 772,926 | — | — |
| 1997-10-08 | $18.29 | $18.29 | 840,154 | — | — |
| 1997-10-07 | $18.52 | $18.52 | 1,202,060 | — | — |
| 1997-10-06 | $18.16 | $18.16 | 743,136 | — | — |
| 1997-10-03 | $17.89 | $17.89 | 2,155,738 | — | — |
| 1997-10-02 | $17.57 | $17.57 | 1,081,291 | — | — |
| 1997-10-01 | $17.39 | $17.39 | 2,233,433 | — | — |
| 1997-09-30 | $17.57 | $17.57 | 1,310,351 | — | — |
| 1997-09-29 | $17.64 | $17.64 | 1,563,162 | — | — |
| 1997-09-26 | $17.59 | $17.59 | 1,516,464 | — | — |
| 1997-09-25 | $17.59 | $17.59 | 1,489,090 | — | — |
| 1997-09-24 | $17.92 | $17.92 | 981,857 | — | — |
| 1997-09-23 | $18.52 | $18.52 | 1,456,482 | — | — |
| 1997-09-22 | $18.34 | $18.34 | 2,752,742 | — | — |
| 1997-09-19 | $18.44 | $18.44 | 2,666,996 | — | — |
| 1997-09-18 | $18.15 | $18.15 | 4,188,693 | — | — |
| 1997-09-17 | $17.36 | $17.36 | 1,555,513 | — | — |
| 1997-09-16 | $17.70 | $17.70 | 1,737,070 | — | — |
| 1997-09-15 | $17.56 | $17.56 | 1,193,607 | — | — |
| 1997-09-12 | $18.04 | $18.04 | 886,047 | — | — |
| 1997-09-11 | $17.84 | $17.84 | 1,450,846 | — | — |
| 1997-09-10 | $17.95 | $17.95 | 2,719,330 | — | — |
| 1997-09-09 | $18.63 | $18.63 | 964,144 | — | — |
| 1997-09-08 | $18.41 | $18.41 | 1,323,233 | — | — |
| 1997-09-05 | $18.72 | $18.72 | 711,736 | — | — |
| 1997-09-04 | $18.96 | $18.96 | 884,839 | — | — |
| 1997-09-03 | $18.79 | $18.79 | 1,142,883 | — | — |
| 1997-09-02 | $18.60 | $18.60 | 876,788 | — | — |
| 1997-08-29 | $18.48 | $18.48 | 573,656 | — | — |
| 1997-08-28 | $18.55 | $18.55 | 892,890 | — | — |
| 1997-08-27 | $18.48 | $18.48 | 983,065 | — | — |
| 1997-08-26 | $18.54 | $18.54 | 799,092 | — | — |
| 1997-08-25 | $18.86 | $18.86 | 1,087,329 | — | — |
| 1997-08-22 | $18.75 | $18.75 | 1,001,985 | — | — |
| 1997-08-21 | $18.79 | $18.79 | 835,323 | — | — |
| 1997-08-20 | $18.74 | $18.74 | 1,379,592 | — | — |
| 1997-08-19 | $19.03 | $19.03 | 1,419,848 | — | — |
| 1997-08-18 | $18.91 | $18.91 | 522,127 | — | — |
| 1997-08-15 | $18.82 | $18.82 | 796,274 | — | — |
| 1997-08-14 | $19.34 | $19.34 | 653,766 | — | — |
| 1997-08-13 | $19.50 | $19.50 | 691,607 | — | — |
| 1997-08-12 | $19.69 | $19.69 | 619,951 | — | — |
| 1997-08-11 | $19.75 | $19.75 | 1,105,445 | — | — |
| 1997-08-08 | $19.75 | $19.75 | 1,988,271 | — | — |
| 1997-08-07 | $20.14 | $20.14 | 713,749 | — | — |
| 1997-08-06 | $20.37 | $20.37 | 832,103 | — | — |
| 1997-08-05 | $20.37 | $20.37 | 1,086,524 | — | — |
| 1997-08-04 | $20.35 | $20.35 | 813,182 | — | — |
| 1997-08-01 | $20.00 | $20.00 | 818,818 | — | — |
| 1997-07-31 | $20.23 | $20.23 | 1,095,381 | — | — |
| 1997-07-30 | $20.37 | $20.37 | 2,036,579 | — | — |
| 1997-07-29 | $19.53 | $19.53 | 1,039,827 | — | — |
| 1997-07-28 | $19.50 | $19.50 | 836,934 | — | — |
| 1997-07-25 | $19.73 | $19.73 | 2,172,646 | — | — |
| 1997-07-24 | $19.84 | $19.84 | 2,984,620 | — | — |
| 1997-07-23 | $18.85 | $18.85 | 1,403,343 | — | — |
| 1997-07-22 | $18.38 | $18.38 | 1,247,148 | — | — |
| 1997-07-21 | $18.38 | $18.38 | 1,167,440 | — | — |
| 1997-07-18 | $18.63 | $18.63 | 1,648,505 | — | — |
| 1997-07-17 | $19.10 | $19.10 | 2,293,818 | — | — |
| 1997-07-16 | $19.00 | $19.00 | 2,922,625 | — | — |
| 1997-07-15 | $18.75 | $18.75 | 2,179,489 | — | — |
| 1997-07-14 | $18.26 | $18.26 | 1,688,359 | — | — |
| 1997-07-11 | $18.41 | $18.41 | 2,602,183 | — | — |
| 1997-07-10 | $18.06 | $18.06 | 1,323,635 | — | — |
| 1997-07-09 | $18.23 | $18.23 | 1,641,259 | — | — |
| 1997-07-08 | $18.38 | $18.38 | 1,303,104 | — | — |
| 1997-07-07 | $18.07 | $18.07 | 922,680 | — | — |
| 1997-07-03 | $18.35 | $18.35 | 701,672 | — | — |
| 1997-07-02 | $17.96 | $17.96 | 1,397,707 | — | — |
| 1997-07-01 | $17.70 | $17.70 | 1,892,460 | — | — |
| 1997-06-30 | $17.92 | $17.92 | 806,741 | — | — |
| 1997-06-27 | $18.23 | $18.23 | 1,925,470 | — | — |
| 1997-06-26 | $18.10 | $18.10 | 1,365,099 | — | — |
| 1997-06-25 | $18.27 | $18.27 | 1,610,262 | — | — |
| 1997-06-24 | $18.85 | $18.85 | 3,874,692 | — | — |
| 1997-06-23 | $18.13 | $18.13 | 843,375 | — | — |
| 1997-06-20 | $18.63 | $18.63 | 2,134,402 | — | — |
| 1997-06-19 | $18.60 | $18.60 | 1,918,224 | — | — |
| 1997-06-18 | $18.38 | $18.38 | 1,195,619 | — | — |
| 1997-06-17 | $18.48 | $18.48 | 1,734,252 | — | — |
| 1997-06-16 | $18.41 | $18.41 | 1,372,748 | — | — |
| 1997-06-13 | $18.44 | $18.44 | 2,084,886 | — | — |
| 1997-06-12 | $18.60 | $18.60 | 1,429,912 | — | — |
| 1997-06-11 | $18.82 | $18.82 | 1,832,478 | — | — |
| 1997-06-10 | $19.07 | $19.07 | 1,211,319 | — | — |
| 1997-06-09 | $19.31 | $19.31 | 1,467,351 | — | — |
| 1997-06-06 | $19.38 | $19.38 | 1,105,847 | — | — |
| 1997-06-05 | $19.56 | $19.56 | 1,900,511 | — | — |
| 1997-06-04 | $19.34 | $19.34 | 2,284,961 | — | — |
| 1997-06-03 | $19.38 | $19.38 | 2,281,741 | — | — |
| 1997-06-02 | $19.69 | $19.69 | 2,664,178 | — | — |
| 1997-05-30 | $19.22 | $19.22 | 2,671,022 | — | — |
| 1997-05-29 | $18.75 | $18.75 | 3,146,854 | — | — |
| 1997-05-28 | $18.75 | $18.75 | 2,980,595 | — | — |
| 1997-05-27 | $18.10 | $18.10 | 1,142,078 | — | — |
| 1997-05-23 | $17.89 | $17.89 | 1,128,391 | — | — |
| 1997-05-22 | $17.30 | $17.30 | 1,510,426 | — | — |
| 1997-05-21 | $17.73 | $17.73 | 1,103,432 | — | — |
| 1997-05-20 | $17.82 | $17.82 | 1,908,563 | — | — |
| 1997-05-19 | $17.64 | $17.64 | 614,315 | — | — |
| 1997-05-16 | $17.73 | $17.73 | 1,750,355 | — | — |
| 1997-05-15 | $18.07 | $18.07 | 1,406,564 | — | — |
| 1997-05-14 | $18.16 | $18.16 | 1,291,430 | — | — |
| 1997-05-13 | $18.04 | $18.04 | 987,090 | — | — |
| 1997-05-12 | $18.13 | $18.13 | 970,585 | — | — |
| 1997-05-09 | $17.79 | $17.79 | 1,436,756 | — | — |
| 1997-05-08 | $18.07 | $18.07 | 1,451,651 | — | — |
| 1997-05-07 | $17.82 | $17.82 | 2,303,479 | — | — |
| 1997-05-06 | $17.98 | $17.98 | 6,033,651 | — | — |
| 1997-05-05 | $16.86 | $16.86 | 2,616,675 | — | — |
| 1997-05-02 | $16.61 | $16.61 | 2,393,252 | — | — |
| 1997-05-01 | $15.84 | $15.84 | 1,877,565 | — | — |
| 1997-04-30 | $15.53 | $15.53 | 2,766,832 | — | — |
| 1997-04-29 | $14.90 | $14.90 | 5,419,336 | — | — |
| 1997-04-28 | $14.59 | $14.59 | 2,507,178 | — | — |
| 1997-04-25 | $14.90 | $14.90 | 7,007,457 | — | — |
| 1997-04-24 | $16.08 | $16.08 | 2,311,933 | — | — |
| 1997-04-23 | $15.74 | $15.74 | 1,422,264 | — | — |
| 1997-04-22 | $15.06 | $15.06 | 1,713,721 | — | — |
| 1997-04-21 | $14.87 | $14.87 | 1,461,715 | — | — |
| 1997-04-18 | $15.28 | $15.28 | 1,592,951 | — | — |
| 1997-04-17 | $15.21 | $15.21 | 1,464,131 | — | — |
| 1997-04-16 | $15.34 | $15.34 | 882,826 | — | — |
| 1997-04-15 | $15.34 | $15.34 | 1,441,989 | — | — |
| 1997-04-14 | $15.46 | $15.46 | 1,001,180 | — | — |
| 1997-04-11 | $15.21 | $15.21 | 971,793 | — | — |
| 1997-04-10 | $15.59 | $15.59 | 1,220,981 | — | — |
| 1997-04-09 | $16.18 | $16.18 | 1,757,198 | — | — |
| 1997-04-08 | $16.64 | $16.64 | 1,891,655 | — | — |
| 1997-04-07 | $16.12 | $16.12 | 2,006,789 | — | — |
| 1997-04-04 | $15.90 | $15.90 | 1,300,689 | — | — |
| 1997-04-03 | $15.34 | $15.34 | 1,303,909 | — | — |
| 1997-04-02 | $15.15 | $15.15 | 1,436,353 | — | — |
| 1997-04-01 | $15.46 | $15.46 | 1,216,955 | — | — |
| 1997-03-31 | $15.43 | $15.43 | 1,687,554 | — | — |
| 1997-03-27 | $15.49 | $15.49 | 2,528,916 | — | — |
| 1997-03-26 | $15.31 | $15.31 | 2,605,806 | — | — |
| 1997-03-25 | $15.65 | $15.65 | 1,607,444 | — | — |
| 1997-03-24 | $16.12 | $16.12 | 1,280,158 | — | — |
| 1997-03-21 | $16.08 | $16.08 | 1,776,521 | — | — |
| 1997-03-20 | $16.27 | $16.27 | 2,334,477 | — | — |
| 1997-03-19 | $15.46 | $15.46 | 2,082,471 | — | — |
| 1997-03-18 | $15.65 | $15.65 | 2,378,357 | — | — |
| 1997-03-17 | $15.96 | $15.96 | 2,891,225 | — | — |
| 1997-03-14 | $16.46 | $16.46 | 1,313,974 | — | — |
| 1997-03-13 | $16.52 | $16.52 | 504,012 | — | — |
| 1997-03-12 | $16.67 | $16.67 | 834,116 | — | — |
| 1997-03-11 | $16.92 | $16.92 | 1,082,901 | — | — |
| 1997-03-10 | $16.92 | $16.92 | 1,419,043 | — | — |
| 1997-03-07 | $16.64 | $16.64 | 1,617,105 | — | — |
| 1997-03-06 | $16.74 | $16.74 | 1,751,965 | — | — |
| 1997-03-05 | $16.77 | $16.77 | 1,088,940 | — | — |
| 1997-03-04 | $16.67 | $16.67 | 2,264,833 | — | — |
| 1997-03-03 | $16.67 | $16.67 | 1,248,355 | — | — |
| 1997-02-28 | $16.77 | $16.77 | 1,447,625 | — | — |
| 1997-02-27 | $16.83 | $16.83 | 1,092,563 | — | — |
| 1997-02-26 | $17.45 | $17.45 | 1,365,099 | — | — |
| 1997-02-25 | $17.85 | $17.85 | 645,312 | — | — |
| 1997-02-24 | $18.23 | $18.23 | 847,400 | — | — |
| 1997-02-21 | $17.76 | $17.76 | 1,065,993 | — | — |
| 1997-02-20 | $18.04 | $18.04 | 1,177,906 | — | — |
| 1997-02-19 | $18.32 | $18.32 | 1,678,698 | — | — |
| 1997-02-18 | $18.60 | $18.60 | 831,298 | — | — |
| 1997-02-14 | $17.85 | $17.85 | 1,657,764 | — | — |
| 1997-02-13 | $18.44 | $18.44 | 1,842,945 | — | — |
| 1997-02-12 | $17.33 | $17.33 | 2,452,831 | — | — |
| 1997-02-11 | $16.74 | $16.74 | 1,717,747 | — | — |
| 1997-02-10 | $16.64 | $16.64 | 2,591,716 | — | — |
| 1997-02-07 | $16.61 | $16.61 | 2,848,553 | — | — |
| 1997-02-06 | $17.33 | $17.33 | 1,068,006 | — | — |
| 1997-02-05 | $17.33 | $17.33 | 1,792,221 | — | — |
| 1997-02-04 | $17.89 | $17.89 | 1,315,584 | — | — |
| 1997-02-03 | $17.92 | $17.92 | 1,511,633 | — | — |
| 1997-01-31 | $17.64 | $17.64 | 1,689,567 | — | — |
| 1997-01-30 | $17.57 | $17.57 | 3,302,647 | — | — |
| 1997-01-29 | $17.45 | $17.45 | 1,640,052 | — | — |
| 1997-01-28 | $17.26 | $17.26 | 3,586,053 | — | — |
| 1997-01-27 | $17.33 | $17.33 | 2,849,358 | — | — |
| 1997-01-24 | $17.89 | $17.89 | 3,450,388 | — | — |
| 1997-01-23 | $17.70 | $17.70 | 4,113,816 | — | — |
| 1997-01-22 | $18.16 | $18.16 | 4,480,151 | — | — |
| 1997-01-21 | $18.91 | $18.91 | 3,250,313 | — | — |
| 1997-01-20 | $19.19 | $19.19 | 553,125 | — | — |
| 1997-01-17 | $19.25 | $19.25 | 1,340,543 | — | — |
| 1997-01-16 | $19.28 | $19.28 | 1,557,928 | — | — |
| 1997-01-15 | $19.69 | $19.69 | 593,381 | — | — |
| 1997-01-14 | $20.18 | $20.18 | 654,571 | — | — |
| 1997-01-13 | $19.97 | $19.97 | 405,786 | — | — |
| 1997-01-10 | $20.28 | $20.28 | 552,722 | — | — |
| 1997-01-09 | $19.90 | $19.90 | 344,999 | — | — |
| 1997-01-08 | $19.93 | $19.93 | 524,945 | — | — |
| 1997-01-07 | $20.12 | $20.12 | 538,633 | — | — |
| 1997-01-06 | $20.00 | $20.00 | 1,439,977 | — | — |
| 1997-01-03 | $19.62 | $19.62 | 1,005,206 | — | — |
| 1997-01-02 | $19.62 | $19.62 | 1,921,847 | — | — |