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
- 1978-04-12 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 | $24.60 | $24.60 | 2,351,447 | — | — |
| 1997-12-30 | $24.50 | $24.50 | 2,527,172 | — | — |
| 1997-12-29 | $23.12 | $23.12 | 1,177,709 | — | — |
| 1997-12-26 | $23.29 | $23.29 | 587,986 | — | — |
| 1997-12-24 | $22.94 | $22.94 | 873,664 | — | — |
| 1997-12-23 | $22.79 | $22.79 | 1,098,037 | — | — |
| 1997-12-22 | $22.79 | $22.79 | 1,444,772 | — | — |
| 1997-12-19 | $22.71 | $22.71 | 2,865,965 | — | — |
| 1997-12-18 | $22.89 | $22.89 | 4,281,698 | — | — |
| 1997-12-17 | $24.33 | $24.33 | 1,174,234 | — | — |
| 1997-12-16 | $24.58 | $24.58 | 1,401,834 | — | — |
| 1997-12-15 | $25.33 | $25.33 | 1,591,707 | — | — |
| 1997-12-12 | $25.99 | $25.99 | 3,312,725 | — | — |
| 1997-12-11 | $25.13 | $25.13 | 2,538,590 | — | — |
| 1997-12-10 | $27.15 | $27.15 | 1,727,968 | — | — |
| 1997-12-09 | $27.32 | $27.32 | 1,092,328 | — | — |
| 1997-12-08 | $27.60 | $27.60 | 2,178,203 | — | — |
| 1997-12-05 | $27.02 | $27.02 | 599,651 | — | — |
| 1997-12-04 | $27.04 | $27.04 | 1,112,681 | — | — |
| 1997-12-03 | $27.27 | $27.27 | 1,329,111 | — | — |
| 1997-12-02 | $27.80 | $27.80 | 942,664 | — | — |
| 1997-12-01 | $28.08 | $28.08 | 1,413,003 | — | — |
| 1997-11-28 | $27.02 | $27.02 | 330,602 | — | — |
| 1997-11-26 | $26.89 | $26.89 | 1,988,330 | — | — |
| 1997-11-25 | $26.14 | $26.14 | 689,500 | — | — |
| 1997-11-24 | $25.96 | $25.96 | 984,361 | — | — |
| 1997-11-21 | $26.31 | $26.31 | 1,473,315 | — | — |
| 1997-11-20 | $26.09 | $26.09 | 2,950,105 | — | — |
| 1997-11-19 | $24.60 | $24.60 | 1,316,453 | — | — |
| 1997-11-18 | $25.26 | $25.26 | 1,143,706 | — | — |
| 1997-11-17 | $25.74 | $25.74 | 1,343,010 | — | — |
| 1997-11-14 | $25.36 | $25.36 | 1,456,189 | — | — |
| 1997-11-13 | $24.73 | $24.73 | 1,551,002 | — | — |
| 1997-11-12 | $24.88 | $24.88 | 1,122,857 | — | — |
| 1997-11-11 | $25.94 | $25.94 | 1,652,764 | — | — |
| 1997-11-10 | $25.91 | $25.91 | 1,561,178 | — | — |
| 1997-11-07 | $27.27 | $27.27 | 1,791,011 | — | — |
| 1997-11-06 | $27.27 | $27.27 | 881,606 | — | — |
| 1997-11-05 | $27.02 | $27.02 | 785,801 | — | — |
| 1997-11-04 | $27.20 | $27.20 | 880,117 | — | — |
| 1997-11-03 | $27.42 | $27.42 | 1,405,805 | — | — |
| 1997-10-31 | $26.89 | $26.89 | 1,141,224 | — | — |
| 1997-10-30 | $26.62 | $26.62 | 1,553,236 | — | — |
| 1997-10-29 | $26.74 | $26.74 | 1,866,216 | — | — |
| 1997-10-28 | $26.39 | $26.39 | 4,075,692 | — | — |
| 1997-10-27 | $25.58 | $25.58 | 2,430,623 | — | — |
| 1997-10-24 | $28.20 | $28.20 | 1,618,760 | — | — |
| 1997-10-23 | $29.46 | $29.46 | 827,002 | — | — |
| 1997-10-22 | $30.39 | $30.39 | 1,478,776 | — | — |
| 1997-10-21 | $30.62 | $30.62 | 1,537,847 | — | — |
| 1997-10-20 | $29.84 | $29.84 | 1,575,325 | — | — |
| 1997-10-17 | $29.49 | $29.49 | 886,074 | — | — |
| 1997-10-16 | $29.97 | $29.97 | 1,046,908 | — | — |
| 1997-10-15 | $30.75 | $30.75 | 1,987,337 | — | — |
| 1997-10-14 | $30.52 | $30.52 | 2,913,868 | — | — |
| 1997-10-13 | $30.02 | $30.02 | 3,067,504 | — | — |
| 1997-10-10 | $28.76 | $28.76 | 2,095,056 | — | — |
| 1997-10-09 | $29.61 | $29.61 | 2,042,438 | — | — |
| 1997-10-08 | $29.97 | $29.97 | 3,215,183 | — | — |
| 1997-10-07 | $30.67 | $30.67 | 6,360,870 | — | — |
| 1997-10-06 | $30.32 | $30.32 | 4,318,184 | — | — |
| 1997-10-03 | $31.73 | $31.73 | 1,693,965 | — | — |
| 1997-10-02 | $32.23 | $32.23 | 875,153 | — | — |
| 1997-10-01 | $32.23 | $32.23 | 1,030,278 | — | — |
| 1997-09-30 | $32.23 | $32.23 | 919,581 | — | — |
| 1997-09-29 | $31.98 | $31.98 | 1,889,547 | — | — |
| 1997-09-26 | $32.28 | $32.28 | 1,636,134 | — | — |
| 1997-09-25 | $32.36 | $32.36 | 1,704,141 | — | — |
| 1997-09-24 | $32.38 | $32.38 | 1,942,413 | — | — |
| 1997-09-23 | $32.63 | $32.63 | 938,444 | — | — |
| 1997-09-22 | $33.26 | $33.26 | 1,914,615 | — | — |
| 1997-09-19 | $32.99 | $32.99 | 3,595,425 | — | — |
| 1997-09-18 | $31.78 | $31.78 | 1,465,621 | — | — |
| 1997-09-17 | $30.32 | $30.32 | 2,907,167 | — | — |
| 1997-09-16 | $30.52 | $30.52 | 3,194,334 | — | — |
| 1997-09-15 | $28.71 | $28.71 | 1,523,700 | — | — |
| 1997-09-12 | $27.15 | $27.15 | 494,414 | — | — |
| 1997-09-11 | $27.04 | $27.04 | 523,206 | — | — |
| 1997-09-10 | $27.57 | $27.57 | 460,907 | — | — |
| 1997-09-09 | $27.80 | $27.80 | 417,472 | — | — |
| 1997-09-08 | $28.05 | $28.05 | 692,478 | — | — |
| 1997-09-05 | $27.57 | $27.57 | 803,920 | — | — |
| 1997-09-04 | $27.40 | $27.40 | 594,935 | — | — |
| 1997-09-03 | $27.52 | $27.52 | 1,421,441 | — | — |
| 1997-09-02 | $27.07 | $27.07 | 849,092 | — | — |
| 1997-08-29 | $26.77 | $26.77 | 757,755 | — | — |
| 1997-08-28 | $26.57 | $26.57 | 806,402 | — | — |
| 1997-08-27 | $27.02 | $27.02 | 1,006,699 | — | — |
| 1997-08-26 | $27.10 | $27.10 | 1,447,502 | — | — |
| 1997-08-25 | $27.60 | $27.60 | 700,917 | — | — |
| 1997-08-22 | $27.93 | $27.93 | 885,329 | — | — |
| 1997-08-21 | $28.20 | $28.20 | 1,175,723 | — | — |
| 1997-08-20 | $27.88 | $27.88 | 784,312 | — | — |
| 1997-08-19 | $26.99 | $26.99 | 1,671,379 | — | — |
| 1997-08-18 | $26.67 | $26.67 | 1,250,432 | — | — |
| 1997-08-15 | $26.31 | $26.31 | 1,504,837 | — | — |
| 1997-08-14 | $26.44 | $26.44 | 1,231,320 | — | — |
| 1997-08-13 | $26.29 | $26.29 | 1,078,925 | — | — |
| 1997-08-12 | $26.09 | $26.09 | 603,374 | — | — |
| 1997-08-11 | $25.76 | $25.76 | 683,295 | — | — |
| 1997-08-08 | $25.31 | $25.31 | 411,267 | — | — |
| 1997-08-07 | $25.89 | $25.89 | 661,701 | — | — |
| 1997-08-06 | $26.52 | $26.52 | 675,849 | — | — |
| 1997-08-05 | $26.16 | $26.16 | 750,060 | — | — |
| 1997-08-04 | $25.66 | $25.66 | 1,608,832 | — | — |
| 1997-08-01 | $25.36 | $25.36 | 876,891 | — | — |
| 1997-07-31 | $26.01 | $26.01 | 1,342,266 | — | — |
| 1997-07-30 | $25.56 | $25.56 | 559,939 | — | — |
| 1997-07-29 | $24.50 | $24.50 | 766,193 | — | — |
| 1997-07-28 | $24.07 | $24.07 | 434,350 | — | — |
| 1997-07-25 | $24.53 | $24.53 | 1,126,828 | — | — |
| 1997-07-24 | $24.53 | $24.53 | 1,012,160 | — | — |
| 1997-07-23 | $23.90 | $23.90 | 562,918 | — | — |
| 1997-07-22 | $24.17 | $24.17 | 611,068 | — | — |
| 1997-07-21 | $23.77 | $23.77 | 455,199 | — | — |
| 1997-07-18 | $24.17 | $24.17 | 1,095,058 | — | — |
| 1997-07-17 | $24.17 | $24.17 | 887,067 | — | — |
| 1997-07-16 | $24.48 | $24.48 | 1,359,640 | — | — |
| 1997-07-15 | $23.29 | $23.29 | 1,748,569 | — | — |
| 1997-07-14 | $22.74 | $22.74 | 909,653 | — | — |
| 1997-07-11 | $23.37 | $23.37 | 832,959 | — | — |
| 1997-07-10 | $23.19 | $23.19 | 1,310,248 | — | — |
| 1997-07-09 | $23.49 | $23.49 | 1,381,729 | — | — |
| 1997-07-08 | $24.20 | $24.20 | 561,428 | — | — |
| 1997-07-07 | $24.22 | $24.22 | 757,506 | — | — |
| 1997-07-03 | $23.82 | $23.82 | 377,512 | — | — |
| 1997-07-02 | $23.72 | $23.72 | 928,020 | — | — |
| 1997-07-01 | $23.59 | $23.59 | 1,234,050 | — | — |
| 1997-06-30 | $23.32 | $23.32 | 779,348 | — | — |
| 1997-06-27 | $23.19 | $23.19 | 670,636 | — | — |
| 1997-06-26 | $23.52 | $23.52 | 371,804 | — | — |
| 1997-06-25 | $23.22 | $23.22 | 403,077 | — | — |
| 1997-06-24 | $23.87 | $23.87 | 502,605 | — | — |
| 1997-06-23 | $23.52 | $23.52 | 548,026 | — | — |
| 1997-06-20 | $23.97 | $23.97 | 1,093,569 | — | — |
| 1997-06-19 | $23.82 | $23.82 | 742,118 | — | — |
| 1997-06-18 | $23.57 | $23.57 | 540,331 | — | — |
| 1997-06-17 | $22.86 | $22.86 | 404,814 | — | — |
| 1997-06-16 | $22.66 | $22.66 | 407,544 | — | — |
| 1997-06-13 | $22.91 | $22.91 | 827,251 | — | — |
| 1997-06-12 | $21.91 | $21.91 | 508,562 | — | — |
| 1997-06-11 | $21.86 | $21.86 | 335,566 | — | — |
| 1997-06-10 | $21.96 | $21.96 | 440,555 | — | — |
| 1997-06-09 | $22.21 | $22.21 | 797,715 | — | — |
| 1997-06-06 | $22.66 | $22.66 | 656,241 | — | — |
| 1997-06-05 | $21.81 | $21.81 | 544,303 | — | — |
| 1997-06-04 | $21.40 | $21.40 | 394,638 | — | — |
| 1997-06-03 | $21.35 | $21.35 | 518,242 | — | — |
| 1997-06-02 | $21.40 | $21.40 | 623,975 | — | — |
| 1997-05-30 | $21.10 | $21.10 | 712,582 | — | — |
| 1997-05-29 | $20.85 | $20.85 | 727,474 | — | — |
| 1997-05-28 | $20.65 | $20.65 | 968,228 | — | — |
| 1997-05-27 | $20.65 | $20.65 | 890,790 | — | — |
| 1997-05-23 | $21.30 | $21.30 | 412,757 | — | — |
| 1997-05-22 | $21.05 | $21.05 | 717,794 | — | — |
| 1997-05-21 | $20.80 | $20.80 | 1,115,659 | — | — |
| 1997-05-20 | $21.45 | $21.45 | 327,872 | — | — |
| 1997-05-19 | $21.50 | $21.50 | 354,181 | — | — |
| 1997-05-16 | $21.20 | $21.20 | 988,581 | — | — |
| 1997-05-15 | $21.56 | $21.56 | 488,706 | — | — |
| 1997-05-14 | $21.71 | $21.71 | 389,674 | — | — |
| 1997-05-13 | $22.06 | $22.06 | 448,001 | — | — |
| 1997-05-12 | $21.96 | $21.96 | 350,955 | — | — |
| 1997-05-09 | $21.86 | $21.86 | 339,538 | — | — |
| 1997-05-08 | $21.91 | $21.91 | 738,643 | — | — |
| 1997-05-07 | $21.86 | $21.86 | 1,009,926 | — | — |
| 1997-05-06 | $21.66 | $21.66 | 893,520 | — | — |
| 1997-05-05 | $21.86 | $21.86 | 562,173 | — | — |
| 1997-05-02 | $21.86 | $21.86 | 708,115 | — | — |
| 1997-05-01 | $21.50 | $21.50 | 1,047,900 | — | — |
| 1997-04-30 | $21.76 | $21.76 | 2,953,084 | — | — |
| 1997-04-29 | $21.15 | $21.15 | 1,180,687 | — | — |
| 1997-04-28 | $20.85 | $20.85 | 994,289 | — | — |
| 1997-04-25 | $20.85 | $20.85 | 481,756 | — | — |
| 1997-04-24 | $21.45 | $21.45 | 1,309,255 | — | — |
| 1997-04-23 | $21.50 | $21.50 | 1,224,371 | — | — |
| 1997-04-22 | $22.21 | $22.21 | 1,195,828 | — | — |
| 1997-04-21 | $20.85 | $20.85 | 426,904 | — | — |
| 1997-04-18 | $21.66 | $21.66 | 461,900 | — | — |
| 1997-04-17 | $21.30 | $21.30 | 723,007 | — | — |
| 1997-04-16 | $21.61 | $21.61 | 900,718 | — | — |
| 1997-04-15 | $21.10 | $21.10 | 729,708 | — | — |
| 1997-04-14 | $20.45 | $20.45 | 417,472 | — | — |
| 1997-04-11 | $20.30 | $20.30 | 408,537 | — | — |
| 1997-04-10 | $20.80 | $20.80 | 319,930 | — | — |
| 1997-04-09 | $20.95 | $20.95 | 478,033 | — | — |
| 1997-04-08 | $21.40 | $21.40 | 600,148 | — | — |
| 1997-04-07 | $21.50 | $21.50 | 709,852 | — | — |
| 1997-04-04 | $21.45 | $21.45 | 1,191,112 | — | — |
| 1997-04-03 | $20.60 | $20.60 | 1,209,230 | — | — |
| 1997-04-02 | $20.45 | $20.45 | 1,547,031 | — | — |
| 1997-04-01 | $21.15 | $21.15 | 783,319 | — | — |
| 1997-03-31 | $21.00 | $21.00 | 948,124 | — | — |
| 1997-03-27 | $21.71 | $21.71 | 1,039,710 | — | — |
| 1997-03-26 | $21.96 | $21.96 | 1,762,716 | — | — |
| 1997-03-25 | $23.02 | $23.02 | 1,497,391 | — | — |
| 1997-03-24 | $22.91 | $22.91 | 1,057,828 | — | — |
| 1997-03-21 | $22.66 | $22.66 | 1,080,663 | — | — |
| 1997-03-20 | $22.16 | $22.16 | 1,733,181 | — | — |
| 1997-03-19 | $22.01 | $22.01 | 1,273,514 | — | — |
| 1997-03-18 | $22.66 | $22.66 | 1,301,313 | — | — |
| 1997-03-17 | $22.26 | $22.26 | 1,097,044 | — | — |
| 1997-03-14 | $21.81 | $21.81 | 902,455 | — | — |
| 1997-03-13 | $22.11 | $22.11 | 1,506,078 | — | — |
| 1997-03-12 | $22.06 | $22.06 | 1,584,757 | — | — |
| 1997-03-11 | $21.76 | $21.76 | 1,632,660 | — | — |
| 1997-03-10 | $22.06 | $22.06 | 876,146 | — | — |
| 1997-03-07 | $22.16 | $22.16 | 631,669 | — | — |
| 1997-03-06 | $22.31 | $22.31 | 1,089,598 | — | — |
| 1997-03-05 | $21.91 | $21.91 | 761,229 | — | — |
| 1997-03-04 | $21.35 | $21.35 | 579,051 | — | — |
| 1997-03-03 | $20.90 | $20.90 | 857,283 | — | — |
| 1997-02-28 | $20.75 | $20.75 | 729,956 | — | — |
| 1997-02-27 | $20.50 | $20.50 | 507,073 | — | — |
| 1997-02-26 | $21.10 | $21.10 | 938,196 | — | — |
| 1997-02-25 | $21.40 | $21.40 | 914,617 | — | — |
| 1997-02-24 | $21.25 | $21.25 | 1,445,517 | — | — |
| 1997-02-21 | $21.00 | $21.00 | 501,116 | — | — |
| 1997-02-20 | $20.90 | $20.90 | 606,849 | — | — |
| 1997-02-19 | $20.85 | $20.85 | 439,562 | — | — |
| 1997-02-18 | $20.95 | $20.95 | 865,970 | — | — |
| 1997-02-14 | $21.10 | $21.10 | 813,351 | — | — |
| 1997-02-13 | $21.00 | $21.00 | 1,107,468 | — | — |
| 1997-02-12 | $20.40 | $20.40 | 1,321,913 | — | — |
| 1997-02-11 | $20.55 | $20.55 | 424,918 | — | — |
| 1997-02-10 | $20.45 | $20.45 | 415,735 | — | — |
| 1997-02-07 | $20.55 | $20.55 | 525,439 | — | — |
| 1997-02-06 | $20.15 | $20.15 | 961,030 | — | — |
| 1997-02-05 | $20.25 | $20.25 | 852,071 | — | — |
| 1997-02-04 | $20.40 | $20.40 | 669,395 | — | — |
| 1997-02-03 | $20.55 | $20.55 | 1,364,852 | — | — |
| 1997-01-31 | $20.65 | $20.65 | 1,501,114 | — | — |
| 1997-01-30 | $20.40 | $20.40 | 1,440,305 | — | — |
| 1997-01-29 | $19.89 | $19.89 | 1,848,594 | — | — |
| 1997-01-28 | $18.94 | $18.94 | 910,894 | — | — |
| 1997-01-27 | $18.84 | $18.84 | 641,597 | — | — |
| 1997-01-24 | $19.44 | $19.44 | 626,457 | — | — |
| 1997-01-23 | $19.54 | $19.54 | 1,499,376 | — | — |
| 1997-01-22 | $19.59 | $19.59 | 1,142,465 | — | — |
| 1997-01-21 | $19.39 | $19.39 | 854,801 | — | — |
| 1997-01-20 | $19.14 | $19.14 | 839,909 | — | — |
| 1997-01-17 | $18.99 | $18.99 | 1,608,336 | — | — |
| 1997-01-16 | $18.68 | $18.68 | 1,691,731 | — | — |
| 1997-01-15 | $18.28 | $18.28 | 1,472,322 | — | — |
| 1997-01-14 | $17.93 | $17.93 | 2,125,833 | — | — |
| 1997-01-13 | $17.63 | $17.63 | 604,863 | — | — |
| 1997-01-10 | $17.63 | $17.63 | 464,879 | — | — |
| 1997-01-09 | $17.68 | $17.68 | 433,605 | — | — |
| 1997-01-08 | $17.17 | $17.17 | 1,428,639 | — | — |
| 1997-01-07 | $17.53 | $17.53 | 457,184 | — | — |
| 1997-01-06 | $17.58 | $17.58 | 832,463 | — | — |
| 1997-01-03 | $17.93 | $17.93 | 647,554 | — | — |
| 1997-01-02 | $17.58 | $17.58 | 994,786 | — | — |