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 | $17.91 | $28.38 | 794,400 | — | — |
| 1997-12-30 | $18.27 | $28.95 | 1,150,000 | — | — |
| 1997-12-29 | $17.83 | $28.26 | 432,800 | — | — |
| 1997-12-26 | $17.72 | $28.08 | 358,400 | — | — |
| 1997-12-24 | $17.84 | $28.28 | 381,200 | — | — |
| 1997-12-23 | $17.81 | $28.23 | 1,206,400 | — | — |
| 1997-12-22 | $18.03 | $28.58 | 1,343,200 | — | — |
| 1997-12-19 | $18.09 | $28.68 | 2,371,600 | — | — |
| 1997-12-18 | $18.47 | $29.27 | 1,473,600 | — | — |
| 1997-12-17 | $18.77 | $29.74 | 1,302,400 | — | — |
| 1997-12-16 | $18.97 | $30.06 | 1,443,200 | — | — |
| 1997-12-15 | $19.13 | $30.31 | 3,520,400 | — | — |
| 1997-12-12 | $19.03 | $30.16 | 1,842,400 | — | — |
| 1997-12-11 | $19.52 | $30.93 | 3,401,600 | — | — |
| 1997-12-10 | $19.23 | $30.48 | 1,565,600 | — | — |
| 1997-12-09 | $19.31 | $30.61 | 2,156,800 | — | — |
| 1997-12-08 | $19.17 | $30.39 | 2,196,000 | — | — |
| 1997-12-05 | $19.05 | $30.19 | 724,800 | — | — |
| 1997-12-04 | $18.86 | $29.89 | 1,207,600 | — | — |
| 1997-12-03 | $19.16 | $30.36 | 2,077,600 | — | — |
| 1997-12-02 | $18.91 | $29.96 | 1,470,400 | — | — |
| 1997-12-01 | $18.64 | $29.54 | 1,686,000 | — | — |
| 1997-11-28 | $18.50 | $29.32 | 448,400 | — | — |
| 1997-11-26 | $18.45 | $29.25 | 1,276,800 | — | — |
| 1997-11-25 | $18.63 | $29.52 | 2,991,200 | — | — |
| 1997-11-24 | $18.48 | $29.30 | 3,060,400 | — | — |
| 1997-11-21 | $18.45 | $29.25 | 2,580,400 | — | — |
| 1997-11-20 | $18.75 | $29.72 | 2,919,600 | — | — |
| 1997-11-19 | $18.64 | $29.54 | 3,138,000 | — | — |
| 1997-11-18 | $18.41 | $29.17 | 2,814,800 | — | — |
| 1997-11-17 | $18.64 | $29.54 | 3,491,200 | — | — |
| 1997-11-14 | $18.44 | $29.22 | 6,110,400 | — | — |
| 1997-11-13 | $17.72 | $28.08 | 3,072,000 | — | — |
| 1997-11-12 | $17.33 | $27.46 | 2,149,200 | — | — |
| 1997-11-11 | $17.11 | $27.12 | 862,000 | — | — |
| 1997-11-10 | $16.91 | $26.79 | 1,614,000 | — | — |
| 1997-11-07 | $16.92 | $26.82 | 843,200 | — | — |
| 1997-11-06 | $16.95 | $26.87 | 616,400 | — | — |
| 1997-11-05 | $16.94 | $26.84 | 1,955,600 | — | — |
| 1997-11-04 | $16.89 | $26.77 | 776,800 | — | — |
| 1997-11-03 | $16.86 | $26.72 | 2,530,400 | — | — |
| 1997-10-31 | $16.50 | $26.15 | 1,578,400 | — | — |
| 1997-10-30 | $16.48 | $26.13 | 1,796,400 | — | — |
| 1997-10-29 | $16.66 | $26.40 | 1,120,000 | — | — |
| 1997-10-28 | $16.77 | $26.57 | 3,236,800 | — | — |
| 1997-10-27 | $16.42 | $26.03 | 2,858,800 | — | — |
| 1997-10-24 | $17.14 | $27.17 | 1,975,600 | — | — |
| 1997-10-23 | $17.20 | $27.27 | 1,262,000 | — | — |
| 1997-10-22 | $17.33 | $27.46 | 687,200 | — | — |
| 1997-10-21 | $17.48 | $27.71 | 1,104,800 | — | — |
| 1997-10-20 | $17.33 | $27.46 | 785,200 | — | — |
| 1997-10-17 | $17.31 | $27.44 | 1,841,600 | — | — |
| 1997-10-16 | $17.20 | $27.27 | 1,200,800 | — | — |
| 1997-10-15 | $17.25 | $27.34 | 1,240,800 | — | — |
| 1997-10-14 | $17.23 | $27.31 | 2,055,600 | — | — |
| 1997-10-13 | $17.23 | $27.31 | 794,000 | — | — |
| 1997-10-10 | $17.25 | $27.34 | 1,168,800 | — | — |
| 1997-10-09 | $17.41 | $27.59 | 1,102,800 | — | — |
| 1997-10-08 | $17.44 | $27.64 | 1,200,800 | — | — |
| 1997-10-07 | $17.64 | $27.75 | 2,434,000 | — | — |
| 1997-10-06 | $17.45 | $27.45 | 1,003,600 | — | — |
| 1997-10-03 | $17.52 | $27.55 | 1,401,600 | — | — |
| 1997-10-02 | $17.66 | $27.77 | 1,222,400 | — | — |
| 1997-10-01 | $17.66 | $27.77 | 3,975,600 | — | — |
| 1997-09-30 | $17.23 | $27.11 | 2,754,000 | — | — |
| 1997-09-29 | $17.27 | $27.16 | 2,170,000 | — | — |
| 1997-09-26 | $16.94 | $26.64 | 822,800 | — | — |
| 1997-09-25 | $16.86 | $26.52 | 1,109,600 | — | — |
| 1997-09-24 | $17.08 | $26.86 | 1,149,600 | — | — |
| 1997-09-23 | $17.06 | $26.84 | 1,145,600 | — | — |
| 1997-09-22 | $17.03 | $26.79 | 1,110,400 | — | — |
| 1997-09-19 | $16.89 | $26.57 | 1,190,000 | — | — |
| 1997-09-18 | $16.83 | $26.47 | 1,240,800 | — | — |
| 1997-09-17 | $16.84 | $26.50 | 1,976,800 | — | — |
| 1997-09-16 | $17.00 | $26.74 | 1,706,000 | — | — |
| 1997-09-15 | $16.58 | $26.08 | 840,800 | — | — |
| 1997-09-12 | $16.61 | $26.13 | 2,878,400 | — | — |
| 1997-09-11 | $16.38 | $25.76 | 1,997,600 | — | — |
| 1997-09-10 | $16.39 | $25.78 | 1,360,400 | — | — |
| 1997-09-09 | $16.42 | $25.83 | 2,001,600 | — | — |
| 1997-09-08 | $16.47 | $25.91 | 1,362,800 | — | — |
| 1997-09-05 | $16.52 | $25.98 | 1,206,000 | — | — |
| 1997-09-04 | $16.66 | $26.20 | 1,374,400 | — | — |
| 1997-09-03 | $16.53 | $26.00 | 1,857,600 | — | — |
| 1997-09-02 | $16.36 | $25.73 | 1,979,200 | — | — |
| 1997-08-29 | $16.06 | $25.27 | 1,069,200 | — | — |
| 1997-08-28 | $16.25 | $25.56 | 1,630,400 | — | — |
| 1997-08-27 | $16.34 | $25.71 | 2,624,400 | — | — |
| 1997-08-26 | $16.50 | $25.95 | 1,596,000 | — | — |
| 1997-08-25 | $16.50 | $25.95 | 1,292,000 | — | — |
| 1997-08-22 | $16.52 | $25.98 | 1,886,000 | — | — |
| 1997-08-21 | $16.56 | $26.05 | 1,331,600 | — | — |
| 1997-08-20 | $16.69 | $26.25 | 1,825,600 | — | — |
| 1997-08-19 | $16.75 | $26.35 | 3,358,000 | — | — |
| 1997-08-18 | $16.64 | $26.18 | 2,809,600 | — | — |
| 1997-08-15 | $16.80 | $26.42 | 1,940,800 | — | — |
| 1997-08-14 | $17.13 | $26.94 | 1,155,200 | — | — |
| 1997-08-13 | $17.17 | $27.01 | 3,038,800 | — | — |
| 1997-08-12 | $17.16 | $26.99 | 867,200 | — | — |
| 1997-08-11 | $17.44 | $27.43 | 853,600 | — | — |
| 1997-08-08 | $17.25 | $27.13 | 1,025,200 | — | — |
| 1997-08-07 | $17.53 | $27.58 | 1,281,200 | — | — |
| 1997-08-06 | $17.78 | $27.97 | 1,275,200 | — | — |
| 1997-08-05 | $17.75 | $27.92 | 1,620,800 | — | — |
| 1997-08-04 | $17.70 | $27.85 | 1,678,000 | — | — |
| 1997-08-01 | $17.52 | $27.55 | 2,620,800 | — | — |
| 1997-07-31 | $17.28 | $27.18 | 1,329,200 | — | — |
| 1997-07-30 | $17.11 | $26.91 | 792,400 | — | — |
| 1997-07-29 | $17.39 | $27.36 | 2,381,200 | — | — |
| 1997-07-28 | $17.23 | $27.11 | 1,556,800 | — | — |
| 1997-07-25 | $17.06 | $26.84 | 1,995,200 | — | — |
| 1997-07-24 | $16.97 | $26.69 | 2,403,600 | — | — |
| 1997-07-23 | $17.02 | $26.77 | 1,452,400 | — | — |
| 1997-07-22 | $16.91 | $26.59 | 3,166,000 | — | — |
| 1997-07-21 | $16.94 | $26.64 | 1,104,000 | — | — |
| 1997-07-18 | $16.94 | $26.64 | 2,038,800 | — | — |
| 1997-07-17 | $16.98 | $26.72 | 1,611,600 | — | — |
| 1997-07-16 | $17.11 | $26.91 | 1,876,400 | — | — |
| 1997-07-15 | $17.03 | $26.79 | 3,492,800 | — | — |
| 1997-07-14 | $16.88 | $26.54 | 2,174,800 | — | — |
| 1997-07-11 | $16.91 | $26.59 | 1,541,200 | — | — |
| 1997-07-10 | $16.98 | $26.72 | 2,842,800 | — | — |
| 1997-07-09 | $16.86 | $26.52 | 3,035,600 | — | — |
| 1997-07-08 | $16.95 | $26.67 | 2,641,200 | — | — |
| 1997-07-07 | $16.86 | $26.31 | 2,606,000 | — | — |
| 1997-07-03 | $17.05 | $26.60 | 3,147,600 | — | — |
| 1997-07-02 | $16.44 | $25.65 | 1,165,600 | — | — |
| 1997-07-01 | $16.41 | $25.60 | 1,880,000 | — | — |
| 1997-06-30 | $16.28 | $25.41 | 1,890,400 | — | — |
| 1997-06-27 | $16.38 | $25.56 | 2,234,400 | — | — |
| 1997-06-26 | $16.25 | $25.36 | 2,542,000 | — | — |
| 1997-06-25 | $16.16 | $25.21 | 997,200 | — | — |
| 1997-06-24 | $16.19 | $25.26 | 1,880,400 | — | — |
| 1997-06-23 | $16.03 | $25.02 | 1,610,400 | — | — |
| 1997-06-20 | $16.31 | $25.46 | 1,571,600 | — | — |
| 1997-06-19 | $16.31 | $25.46 | 1,534,000 | — | — |
| 1997-06-18 | $16.09 | $25.12 | 560,000 | — | — |
| 1997-06-17 | $16.25 | $25.36 | 1,346,000 | — | — |
| 1997-06-16 | $16.19 | $25.26 | 726,800 | — | — |
| 1997-06-13 | $16.09 | $25.12 | 1,833,200 | — | — |
| 1997-06-12 | $16.22 | $25.31 | 1,953,600 | — | — |
| 1997-06-11 | $15.97 | $24.92 | 3,731,200 | — | — |
| 1997-06-10 | $15.50 | $24.19 | 2,358,000 | — | — |
| 1997-06-09 | $15.44 | $24.09 | 1,954,000 | — | — |
| 1997-06-06 | $15.19 | $23.70 | 1,647,200 | — | — |
| 1997-06-05 | $15.00 | $23.41 | 2,423,600 | — | — |
| 1997-06-04 | $15.19 | $23.70 | 2,618,800 | — | — |
| 1997-06-03 | $15.28 | $23.85 | 3,588,400 | — | — |
| 1997-06-02 | $15.50 | $24.19 | 2,948,000 | — | — |
| 1997-05-30 | $15.81 | $24.68 | 1,751,200 | — | — |
| 1997-05-29 | $15.97 | $24.92 | 635,600 | — | — |
| 1997-05-28 | $16.03 | $25.02 | 1,156,800 | — | — |
| 1997-05-27 | $16.03 | $25.02 | 685,600 | — | — |
| 1997-05-23 | $16.06 | $25.07 | 760,400 | — | — |
| 1997-05-22 | $15.94 | $24.87 | 860,800 | — | — |
| 1997-05-21 | $16.09 | $25.12 | 2,143,600 | — | — |
| 1997-05-20 | $15.78 | $24.63 | 924,800 | — | — |
| 1997-05-19 | $15.75 | $24.58 | 1,022,400 | — | — |
| 1997-05-16 | $15.66 | $24.43 | 1,549,600 | — | — |
| 1997-05-15 | $15.97 | $24.92 | 977,600 | — | — |
| 1997-05-14 | $15.94 | $24.87 | 509,600 | — | — |
| 1997-05-13 | $15.88 | $24.78 | 1,012,000 | — | — |
| 1997-05-12 | $16.00 | $24.97 | 1,543,200 | — | — |
| 1997-05-09 | $15.78 | $24.63 | 1,017,600 | — | — |
| 1997-05-08 | $15.75 | $24.58 | 2,516,800 | — | — |
| 1997-05-07 | $15.59 | $24.34 | 2,338,800 | — | — |
| 1997-05-06 | $15.91 | $24.82 | 4,067,200 | — | — |
| 1997-05-05 | $15.97 | $24.92 | 1,958,800 | — | — |
| 1997-05-02 | $15.69 | $24.48 | 2,055,200 | — | — |
| 1997-05-01 | $15.50 | $24.19 | 2,620,000 | — | — |
| 1997-04-30 | $15.50 | $24.19 | 3,097,600 | — | — |
| 1997-04-29 | $15.28 | $23.85 | 3,608,400 | — | — |
| 1997-04-28 | $14.75 | $23.02 | 1,116,000 | — | — |
| 1997-04-25 | $14.75 | $23.02 | 1,740,800 | — | — |
| 1997-04-24 | $14.63 | $22.82 | 1,778,800 | — | — |
| 1997-04-23 | $14.63 | $22.82 | 1,840,400 | — | — |
| 1997-04-22 | $14.75 | $23.02 | 2,257,600 | — | — |
| 1997-04-21 | $14.63 | $22.82 | 1,425,600 | — | — |
| 1997-04-18 | $14.78 | $23.07 | 2,183,600 | — | — |
| 1997-04-17 | $14.81 | $23.12 | 883,600 | — | — |
| 1997-04-16 | $14.81 | $23.12 | 1,112,000 | — | — |
| 1997-04-15 | $14.72 | $22.97 | 1,092,400 | — | — |
| 1997-04-14 | $14.72 | $22.97 | 4,222,000 | — | — |
| 1997-04-11 | $14.66 | $22.87 | 1,302,800 | — | — |
| 1997-04-10 | $15.09 | $23.56 | 694,800 | — | — |
| 1997-04-09 | $15.00 | $23.41 | 1,047,200 | — | — |
| 1997-04-08 | $15.09 | $23.56 | 2,748,800 | — | — |
| 1997-04-07 | $15.19 | $23.50 | 1,070,000 | — | — |
| 1997-04-04 | $15.13 | $23.40 | 1,187,200 | — | — |
| 1997-04-03 | $15.22 | $23.54 | 1,285,600 | — | — |
| 1997-04-02 | $15.25 | $23.59 | 1,695,200 | — | — |
| 1997-04-01 | $15.31 | $23.69 | 2,266,800 | — | — |
| 1997-03-31 | $15.53 | $24.03 | 2,032,400 | — | — |
| 1997-03-27 | $15.59 | $24.12 | 1,838,400 | — | — |
| 1997-03-26 | $15.72 | $24.32 | 1,955,200 | — | — |
| 1997-03-25 | $15.69 | $24.27 | 2,782,000 | — | — |
| 1997-03-24 | $15.53 | $24.03 | 2,988,800 | — | — |
| 1997-03-21 | $15.44 | $23.88 | 1,895,200 | — | — |
| 1997-03-20 | $15.31 | $23.69 | 1,493,600 | — | — |
| 1997-03-19 | $15.44 | $23.88 | 1,862,400 | — | — |
| 1997-03-18 | $15.41 | $23.83 | 3,100,800 | — | — |
| 1997-03-17 | $15.44 | $23.88 | 3,342,400 | — | — |
| 1997-03-14 | $15.56 | $24.08 | 3,285,600 | — | — |
| 1997-03-13 | $15.63 | $24.17 | 3,165,600 | — | — |
| 1997-03-12 | $15.75 | $24.37 | 3,797,200 | — | — |
| 1997-03-11 | $16.19 | $25.04 | 1,385,200 | — | — |
| 1997-03-10 | $16.22 | $25.09 | 1,600,800 | — | — |
| 1997-03-07 | $16.22 | $25.09 | 1,491,200 | — | — |
| 1997-03-06 | $16.19 | $25.04 | 1,382,800 | — | — |
| 1997-03-05 | $16.31 | $25.24 | 1,361,600 | — | — |
| 1997-03-04 | $16.22 | $25.09 | 1,485,200 | — | — |
| 1997-03-03 | $16.25 | $25.14 | 1,314,800 | — | — |
| 1997-02-28 | $16.31 | $25.24 | 1,391,600 | — | — |
| 1997-02-27 | $16.44 | $25.43 | 1,484,000 | — | — |
| 1997-02-26 | $16.63 | $25.72 | 1,445,600 | — | — |
| 1997-02-25 | $16.75 | $25.91 | 1,582,000 | — | — |
| 1997-02-24 | $16.91 | $26.15 | 905,200 | — | — |
| 1997-02-21 | $16.94 | $26.20 | 1,200,800 | — | — |
| 1997-02-20 | $16.91 | $26.15 | 1,683,600 | — | — |
| 1997-02-19 | $16.66 | $25.77 | 2,048,400 | — | — |
| 1997-02-18 | $16.94 | $26.20 | 1,510,400 | — | — |
| 1997-02-14 | $17.03 | $26.35 | 1,357,600 | — | — |
| 1997-02-13 | $16.97 | $26.25 | 1,351,600 | — | — |
| 1997-02-12 | $16.97 | $26.25 | 2,236,400 | — | — |
| 1997-02-11 | $17.16 | $26.54 | 1,938,000 | — | — |
| 1997-02-10 | $17.03 | $26.35 | 2,462,800 | — | — |
| 1997-02-07 | $16.94 | $26.20 | 1,798,800 | — | — |
| 1997-02-06 | $16.53 | $25.57 | 3,242,800 | — | — |
| 1997-02-05 | $16.63 | $25.72 | 1,632,800 | — | — |
| 1997-02-04 | $17.00 | $26.30 | 1,340,800 | — | — |
| 1997-02-03 | $16.84 | $26.06 | 1,143,200 | — | — |
| 1997-01-31 | $16.94 | $26.20 | 2,336,800 | — | — |
| 1997-01-30 | $16.88 | $26.11 | 2,141,200 | — | — |
| 1997-01-29 | $16.84 | $26.06 | 2,810,800 | — | — |
| 1997-01-28 | $16.56 | $25.62 | 890,800 | — | — |
| 1997-01-27 | $16.63 | $25.72 | 1,861,600 | — | — |
| 1997-01-24 | $16.72 | $25.86 | 2,221,600 | — | — |
| 1997-01-23 | $16.84 | $26.06 | 3,508,800 | — | — |
| 1997-01-22 | $16.66 | $25.77 | 2,700,800 | — | — |
| 1997-01-21 | $16.47 | $25.48 | 2,263,200 | — | — |
| 1997-01-20 | $16.13 | $24.95 | 816,800 | — | — |
| 1997-01-17 | $16.16 | $24.99 | 1,961,200 | — | — |
| 1997-01-16 | $16.16 | $24.99 | 2,300,800 | — | — |
| 1997-01-15 | $16.16 | $24.99 | 2,005,200 | — | — |
| 1997-01-14 | $16.25 | $25.14 | 1,711,200 | — | — |
| 1997-01-13 | $16.19 | $25.04 | 1,153,600 | — | — |
| 1997-01-10 | $16.25 | $25.14 | 1,485,600 | — | — |
| 1997-01-09 | $16.25 | $25.14 | 1,057,600 | — | — |
| 1997-01-08 | $16.09 | $24.90 | 1,708,800 | — | — |
| 1997-01-07 | $16.22 | $24.90 | 2,587,600 | — | — |
| 1997-01-06 | $15.91 | $24.42 | 1,265,600 | — | — |
| 1997-01-03 | $15.84 | $24.32 | 1,578,000 | — | — |
| 1997-01-02 | $15.72 | $24.13 | 1,087,200 | — | — |