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
- 1973-05-03 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 | $22.13 | $24.37 | 1,000 | — | — |
| 1997-12-30 | $22.38 | $24.65 | 600 | — | — |
| 1997-12-29 | $22.31 | $24.58 | 2,200 | — | — |
| 1997-12-26 | $22.25 | $24.51 | 0 | — | — |
| 1997-12-24 | $22.31 | $24.54 | 0 | — | — |
| 1997-12-23 | $22.31 | $24.54 | 2,800 | — | — |
| 1997-12-22 | $22.44 | $24.68 | 4,300 | — | — |
| 1997-12-19 | $22.63 | $24.89 | 8,000 | — | — |
| 1997-12-18 | $22.50 | $24.75 | 3,200 | — | — |
| 1997-12-17 | $22.19 | $24.41 | 12,900 | — | — |
| 1997-12-16 | $21.31 | $23.44 | 300 | — | — |
| 1997-12-15 | $21.31 | $23.44 | 5,500 | — | — |
| 1997-12-12 | $21.44 | $23.58 | 4,500 | — | — |
| 1997-12-11 | $21.38 | $23.51 | 4,800 | — | — |
| 1997-12-10 | $21.56 | $23.72 | 2,100 | — | — |
| 1997-12-09 | $21.81 | $23.99 | 6,500 | — | — |
| 1997-12-08 | $21.31 | $23.44 | 10,100 | — | — |
| 1997-12-05 | $19.94 | $21.93 | 4,700 | — | — |
| 1997-12-04 | $19.44 | $21.38 | 4,500 | — | — |
| 1997-12-03 | $19.44 | $21.38 | 1,100 | — | — |
| 1997-12-02 | $19.13 | $21.04 | 100 | — | — |
| 1997-12-01 | $19.06 | $20.97 | 6,900 | — | — |
| 1997-11-28 | $19.38 | $21.31 | 1,400 | — | — |
| 1997-11-26 | $19.19 | $21.11 | 400 | — | — |
| 1997-11-25 | $19.13 | $21.04 | 3,100 | — | — |
| 1997-11-24 | $19.25 | $21.18 | 8,300 | — | — |
| 1997-11-21 | $19.06 | $20.97 | 5,600 | — | — |
| 1997-11-20 | $18.88 | $20.76 | 100 | — | — |
| 1997-11-19 | $18.75 | $20.63 | 100 | — | — |
| 1997-11-18 | $18.81 | $20.69 | 1,000 | — | — |
| 1997-11-17 | $18.88 | $20.76 | 6,600 | — | — |
| 1997-11-14 | $18.56 | $20.42 | 200 | — | — |
| 1997-11-13 | $18.63 | $20.49 | 6,300 | — | — |
| 1997-11-12 | $18.50 | $20.35 | 6,500 | — | — |
| 1997-11-11 | $18.56 | $20.42 | 2,300 | — | — |
| 1997-11-10 | $18.75 | $20.63 | 6,500 | — | — |
| 1997-11-07 | $18.50 | $20.35 | 1,400 | — | — |
| 1997-11-06 | $18.63 | $20.49 | 26,400 | — | — |
| 1997-11-05 | $18.56 | $20.42 | 15,500 | — | — |
| 1997-11-04 | $18.50 | $20.35 | 0 | — | — |
| 1997-11-03 | $18.50 | $20.35 | 6,600 | — | — |
| 1997-10-31 | $18.56 | $20.42 | 1,600 | — | — |
| 1997-10-30 | $18.69 | $20.56 | 0 | — | — |
| 1997-10-29 | $18.69 | $20.56 | 4,300 | — | — |
| 1997-10-28 | $18.06 | $19.87 | 8,200 | — | — |
| 1997-10-27 | $18.06 | $19.87 | 8,100 | — | — |
| 1997-10-24 | $18.63 | $20.49 | 1,900 | — | — |
| 1997-10-23 | $18.50 | $20.35 | 64,800 | — | — |
| 1997-10-22 | $18.88 | $20.76 | 13,400 | — | — |
| 1997-10-21 | $18.69 | $20.56 | 12,100 | — | — |
| 1997-10-20 | $18.63 | $20.49 | 4,500 | — | — |
| 1997-10-17 | $18.31 | $20.14 | 39,400 | — | — |
| 1997-10-16 | $18.38 | $20.21 | 2,100 | — | — |
| 1997-10-15 | $18.38 | $20.21 | 700 | — | — |
| 1997-10-14 | $18.38 | $20.21 | 1,100 | — | — |
| 1997-10-13 | $18.31 | $20.14 | 900 | — | — |
| 1997-10-10 | $18.00 | $19.80 | 22,700 | — | — |
| 1997-10-09 | $18.13 | $19.94 | 1,100 | — | — |
| 1997-10-08 | $18.13 | $19.94 | 1,700 | — | — |
| 1997-10-07 | $18.06 | $19.87 | 2,500 | — | — |
| 1997-10-06 | $18.00 | $19.80 | 7,000 | — | — |
| 1997-10-03 | $18.13 | $19.94 | 10,200 | — | — |
| 1997-10-02 | $17.63 | $19.39 | 200 | — | — |
| 1997-10-01 | $17.63 | $19.39 | 2,400 | — | — |
| 1997-09-30 | $17.56 | $19.32 | 103,900 | — | — |
| 1997-09-29 | $17.44 | $19.18 | 1,100 | — | — |
| 1997-09-26 | $17.38 | $19.08 | 1,500 | — | — |
| 1997-09-25 | $17.44 | $19.15 | 300 | — | — |
| 1997-09-24 | $17.44 | $19.15 | 200 | — | — |
| 1997-09-23 | $17.63 | $19.35 | 3,800 | — | — |
| 1997-09-22 | $17.38 | $19.08 | 5,500 | — | — |
| 1997-09-19 | $17.44 | $19.15 | 3,200 | — | — |
| 1997-09-18 | $17.44 | $19.15 | 1,200 | — | — |
| 1997-09-17 | $17.38 | $19.08 | 8,400 | — | — |
| 1997-09-16 | $17.50 | $19.22 | 15,600 | — | — |
| 1997-09-15 | $17.19 | $18.87 | 3,100 | — | — |
| 1997-09-12 | $17.31 | $19.01 | 4,700 | — | — |
| 1997-09-11 | $17.44 | $19.15 | 22,400 | — | — |
| 1997-09-10 | $17.50 | $19.22 | 7,300 | — | — |
| 1997-09-09 | $17.63 | $19.35 | 4,500 | — | — |
| 1997-09-08 | $17.50 | $19.22 | 3,600 | — | — |
| 1997-09-05 | $17.81 | $19.56 | 1,500 | — | — |
| 1997-09-04 | $17.69 | $19.42 | 1,300 | — | — |
| 1997-09-03 | $17.56 | $19.29 | 3,700 | — | — |
| 1997-09-02 | $17.63 | $19.35 | 800 | — | — |
| 1997-08-29 | $17.50 | $19.22 | 2,100 | — | — |
| 1997-08-28 | $17.50 | $19.22 | 500 | — | — |
| 1997-08-27 | $17.56 | $19.29 | 5,900 | — | — |
| 1997-08-26 | $17.50 | $19.22 | 46,800 | — | — |
| 1997-08-25 | $17.56 | $19.29 | 1,100 | — | — |
| 1997-08-22 | $17.88 | $19.63 | 1,600 | — | — |
| 1997-08-21 | $17.88 | $19.63 | 600 | — | — |
| 1997-08-20 | $18.00 | $19.77 | 1,300 | — | — |
| 1997-08-19 | $17.88 | $19.63 | 2,000 | — | — |
| 1997-08-18 | $17.69 | $19.42 | 1,500 | — | — |
| 1997-08-15 | $17.63 | $19.35 | 6,800 | — | — |
| 1997-08-14 | $17.75 | $19.49 | 6,300 | — | — |
| 1997-08-13 | $17.75 | $19.49 | 4,500 | — | — |
| 1997-08-12 | $17.63 | $19.35 | 7,400 | — | — |
| 1997-08-11 | $17.69 | $19.42 | 300 | — | — |
| 1997-08-08 | $17.63 | $19.35 | 13,500 | — | — |
| 1997-08-07 | $17.50 | $19.22 | 400 | — | — |
| 1997-08-06 | $17.50 | $19.22 | 16,300 | — | — |
| 1997-08-05 | $17.63 | $19.35 | 4,500 | — | — |
| 1997-08-04 | $17.63 | $19.35 | 300 | — | — |
| 1997-08-01 | $17.56 | $19.29 | 300 | — | — |
| 1997-07-31 | $17.56 | $19.29 | 200 | — | — |
| 1997-07-30 | $17.56 | $19.29 | 11,100 | — | — |
| 1997-07-29 | $17.50 | $19.22 | 4,300 | — | — |
| 1997-07-28 | $17.50 | $19.22 | 600 | — | — |
| 1997-07-25 | $17.63 | $19.35 | 6,500 | — | — |
| 1997-07-24 | $17.69 | $19.42 | 3,700 | — | — |
| 1997-07-23 | $18.00 | $19.77 | 18,800 | — | — |
| 1997-07-22 | $18.00 | $19.77 | 4,200 | — | — |
| 1997-07-21 | $18.00 | $19.77 | 7,900 | — | — |
| 1997-07-18 | $18.31 | $20.11 | 1,500 | — | — |
| 1997-07-17 | $18.06 | $19.83 | 5,200 | — | — |
| 1997-07-16 | $18.06 | $19.83 | 11,300 | — | — |
| 1997-07-15 | $18.00 | $19.77 | 2,300 | — | — |
| 1997-07-14 | $17.94 | $19.70 | 900 | — | — |
| 1997-07-11 | $17.94 | $19.70 | 900 | — | — |
| 1997-07-10 | $17.75 | $19.49 | 500 | — | — |
| 1997-07-09 | $17.63 | $19.35 | 1,000 | — | — |
| 1997-07-08 | $17.25 | $18.94 | 131,700 | — | — |
| 1997-07-07 | $17.94 | $19.70 | 4,100 | — | — |
| 1997-07-03 | $17.63 | $19.35 | 500 | — | — |
| 1997-07-02 | $17.63 | $19.35 | 8,400 | — | — |
| 1997-07-01 | $17.69 | $19.42 | 10,200 | — | — |
| 1997-06-30 | $17.63 | $19.32 | 4,900 | — | — |
| 1997-06-27 | $17.88 | $19.60 | 0 | — | — |
| 1997-06-26 | $17.88 | $19.60 | 2,800 | — | — |
| 1997-06-25 | $17.94 | $19.66 | 3,700 | — | — |
| 1997-06-24 | $17.88 | $19.60 | 10,800 | — | — |
| 1997-06-23 | $18.13 | $19.87 | 3,700 | — | — |
| 1997-06-20 | $17.75 | $19.46 | 28,000 | — | — |
| 1997-06-19 | $17.75 | $19.46 | 6,100 | — | — |
| 1997-06-18 | $17.50 | $19.18 | 4,000 | — | — |
| 1997-06-17 | $17.25 | $18.91 | 115,900 | — | — |
| 1997-06-16 | $17.63 | $19.32 | 4,800 | — | — |
| 1997-06-13 | $18.13 | $19.87 | 4,400 | — | — |
| 1997-06-12 | $17.88 | $19.60 | 4,200 | — | — |
| 1997-06-11 | $17.88 | $19.60 | 8,300 | — | — |
| 1997-06-10 | $17.38 | $19.05 | 2,300 | — | — |
| 1997-06-09 | $17.75 | $19.46 | 6,900 | — | — |
| 1997-06-06 | $17.25 | $18.91 | 8,700 | — | — |
| 1997-06-05 | $17.25 | $18.91 | 6,700 | — | — |
| 1997-06-04 | $17.13 | $18.77 | 2,700 | — | — |
| 1997-06-03 | $16.88 | $18.50 | 21,500 | — | — |
| 1997-06-02 | $16.75 | $18.36 | 5,200 | — | — |
| 1997-05-30 | $16.75 | $18.36 | 2,200 | — | — |
| 1997-05-29 | $17.00 | $18.64 | 10,700 | — | — |
| 1997-05-28 | $16.88 | $18.50 | 1,300 | — | — |
| 1997-05-27 | $16.63 | $18.22 | 5,700 | — | — |
| 1997-05-23 | $16.88 | $18.50 | 0 | — | — |
| 1997-05-22 | $16.88 | $18.50 | 800 | — | — |
| 1997-05-21 | $16.88 | $18.50 | 7,400 | — | — |
| 1997-05-20 | $17.13 | $18.77 | 2,400 | — | — |
| 1997-05-19 | $17.00 | $18.64 | 4,800 | — | — |
| 1997-05-16 | $17.13 | $18.77 | 7,500 | — | — |
| 1997-05-15 | $16.75 | $18.36 | 700 | — | — |
| 1997-05-14 | $16.75 | $18.36 | 10,300 | — | — |
| 1997-05-13 | $16.75 | $18.36 | 6,000 | — | — |
| 1997-05-12 | $16.63 | $18.22 | 1,000 | — | — |
| 1997-05-09 | $16.75 | $18.36 | 13,400 | — | — |
| 1997-05-08 | $16.75 | $18.36 | 7,500 | — | — |
| 1997-05-07 | $16.75 | $18.36 | 10,500 | — | — |
| 1997-05-06 | $16.75 | $18.36 | 1,500 | — | — |
| 1997-05-05 | $16.88 | $18.50 | 52,500 | — | — |
| 1997-05-02 | $16.88 | $18.50 | 138,400 | — | — |
| 1997-05-01 | $16.75 | $18.36 | 10,700 | — | — |
| 1997-04-30 | $16.75 | $18.36 | 8,200 | — | — |
| 1997-04-29 | $16.75 | $18.36 | 5,500 | — | — |
| 1997-04-28 | $16.75 | $18.36 | 100 | — | — |
| 1997-04-25 | $16.75 | $18.36 | 18,100 | — | — |
| 1997-04-24 | $16.75 | $18.36 | 11,600 | — | — |
| 1997-04-23 | $16.88 | $18.50 | 3,500 | — | — |
| 1997-04-22 | $16.75 | $18.36 | 2,000 | — | — |
| 1997-04-21 | $16.75 | $18.36 | 14,100 | — | — |
| 1997-04-18 | $16.88 | $18.50 | 8,200 | — | — |
| 1997-04-17 | $16.88 | $18.50 | 600 | — | — |
| 1997-04-16 | $16.75 | $18.36 | 3,100 | — | — |
| 1997-04-15 | $16.63 | $18.22 | 72,200 | — | — |
| 1997-04-14 | $16.50 | $18.09 | 82,900 | — | — |
| 1997-04-11 | $16.50 | $18.09 | 8,700 | — | — |
| 1997-04-10 | $16.75 | $18.36 | 33,100 | — | — |
| 1997-04-09 | $16.63 | $18.22 | 29,400 | — | — |
| 1997-04-08 | $16.63 | $18.22 | 29,400 | — | — |
| 1997-04-07 | $16.50 | $18.09 | 5,700 | — | — |
| 1997-04-04 | $16.63 | $18.19 | 48,300 | — | — |
| 1997-04-03 | $16.13 | $17.64 | 15,000 | — | — |
| 1997-04-02 | $16.00 | $17.51 | 16,400 | — | — |
| 1997-04-01 | $16.13 | $17.64 | 25,900 | — | — |
| 1997-03-31 | $15.50 | $16.96 | 14,152 | — | — |
| 1997-03-27 | $15.31 | $16.75 | 8,861 | — | — |
| 1997-03-26 | $15.31 | $16.75 | 1,852 | — | — |
| 1997-03-25 | $15.31 | $16.75 | 3,835 | — | — |
| 1997-03-24 | $15.41 | $16.86 | 5,687 | — | — |
| 1997-03-21 | $15.31 | $16.75 | 14,152 | — | — |
| 1997-03-20 | $15.50 | $16.96 | 12,168 | — | — |
| 1997-03-19 | $15.59 | $17.06 | 28,039 | — | — |
| 1997-03-18 | $15.41 | $16.86 | 8,332 | — | — |
| 1997-03-17 | $15.50 | $16.96 | 25,658 | — | — |
| 1997-03-14 | $15.22 | $16.65 | 35,842 | — | — |
| 1997-03-13 | $15.12 | $16.55 | 96,151 | — | — |
| 1997-03-12 | $15.22 | $16.65 | 7,010 | — | — |
| 1997-03-11 | $15.31 | $16.75 | 3,042 | — | — |
| 1997-03-10 | $15.50 | $16.96 | 3,439 | — | — |
| 1997-03-07 | $15.41 | $16.86 | 60,177 | — | — |
| 1997-03-06 | $15.12 | $16.55 | 10,977 | — | — |
| 1997-03-05 | $15.31 | $16.75 | 25,658 | — | — |
| 1997-03-04 | $15.41 | $16.86 | 12,300 | — | — |
| 1997-03-03 | $14.74 | $16.13 | 86,496 | — | — |
| 1997-02-28 | $14.74 | $16.13 | 11,506 | — | — |
| 1997-02-27 | $14.74 | $16.13 | 202,883 | — | — |
| 1997-02-26 | $14.84 | $16.24 | 8,332 | — | — |
| 1997-02-25 | $14.84 | $16.24 | 2,910 | — | — |
| 1997-02-24 | $14.93 | $16.34 | 15,474 | — | — |
| 1997-02-21 | $14.74 | $16.13 | 18,119 | — | — |
| 1997-02-20 | $14.74 | $16.13 | 59,780 | — | — |
| 1997-02-19 | $15.03 | $16.44 | 22,881 | — | — |
| 1997-02-18 | $15.03 | $16.44 | 358,021 | — | — |
| 1997-02-14 | $14.18 | $15.51 | 12,168 | — | — |
| 1997-02-13 | $14.08 | $15.41 | 306,705 | — | — |
| 1997-02-12 | $13.14 | $14.38 | 5,026 | — | — |
| 1997-02-11 | $13.14 | $14.38 | 18,913 | — | — |
| 1997-02-10 | $13.14 | $14.38 | 14,152 | — | — |
| 1997-02-07 | $13.33 | $14.58 | 794 | — | — |
| 1997-02-06 | $13.42 | $14.69 | 5,555 | — | — |
| 1997-02-05 | $13.23 | $14.48 | 926 | — | — |
| 1997-02-04 | $13.33 | $14.58 | 2,381 | — | — |
| 1997-02-03 | $13.52 | $14.79 | 25,526 | — | — |
| 1997-01-31 | $13.42 | $14.69 | 3,703 | — | — |
| 1997-01-30 | $13.23 | $14.48 | 12,961 | — | — |
| 1997-01-29 | $13.04 | $14.27 | 3,835 | — | — |
| 1997-01-28 | $13.33 | $14.58 | 7,935 | — | — |
| 1997-01-27 | $13.23 | $14.48 | 8,068 | — | — |
| 1997-01-24 | $13.14 | $14.38 | 12,961 | — | — |
| 1997-01-23 | $13.04 | $14.27 | 51,184 | — | — |
| 1997-01-22 | $13.23 | $14.48 | 4,629 | — | — |
| 1997-01-21 | $13.14 | $14.38 | 5,423 | — | — |
| 1997-01-20 | $13.23 | $14.48 | 1,455 | — | — |
| 1997-01-17 | $13.23 | $14.48 | 25,129 | — | — |
| 1997-01-16 | $13.04 | $14.27 | 9,126 | — | — |
| 1997-01-15 | $12.95 | $14.17 | 5,423 | — | — |
| 1997-01-14 | $12.85 | $14.07 | 128,158 | — | — |
| 1997-01-13 | $13.04 | $14.27 | 16,268 | — | — |
| 1997-01-10 | $13.23 | $14.48 | 9,258 | — | — |
| 1997-01-09 | $13.42 | $14.69 | 18,913 | — | — |
| 1997-01-08 | $13.23 | $14.48 | 19,177 | — | — |
| 1997-01-07 | $13.14 | $14.38 | 4,629 | — | — |
| 1997-01-06 | $12.95 | $14.17 | 29,626 | — | — |
| 1997-01-03 | $12.57 | $13.75 | 5,158 | — | — |
| 1997-01-02 | $12.29 | $13.44 | 7,274 | — | — |