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 | $27.05 | $42.01 | 352,183 | — | — |
| 1997-12-30 | $27.05 | $42.01 | 315,181 | — | — |
| 1997-12-29 | $26.81 | $41.65 | 332,351 | — | — |
| 1997-12-26 | $26.06 | $40.48 | 108,876 | — | — |
| 1997-12-24 | $25.45 | $39.53 | 196,323 | — | — |
| 1997-12-23 | $25.69 | $39.90 | 550,369 | — | — |
| 1997-12-22 | $26.67 | $41.43 | 409,149 | — | — |
| 1997-12-19 | $27.66 | $42.96 | 730,453 | — | — |
| 1997-12-18 | $27.80 | $43.18 | 265,535 | — | — |
| 1997-12-17 | $27.89 | $43.33 | 193,927 | — | — |
| 1997-12-16 | $28.22 | $43.84 | 224,274 | — | — |
| 1997-12-15 | $27.89 | $43.33 | 324,897 | — | — |
| 1997-12-12 | $27.56 | $42.82 | 192,995 | — | — |
| 1997-12-11 | $27.82 | $42.98 | 385,325 | — | — |
| 1997-12-10 | $27.89 | $43.09 | 260,211 | — | — |
| 1997-12-09 | $28.13 | $43.46 | 450,810 | — | — |
| 1997-12-08 | $28.32 | $43.75 | 281,640 | — | — |
| 1997-12-05 | $28.64 | $44.25 | 386,256 | — | — |
| 1997-12-04 | $27.94 | $43.17 | 374,011 | — | — |
| 1997-12-03 | $27.52 | $42.51 | 407,552 | — | — |
| 1997-12-02 | $26.67 | $41.21 | 298,144 | — | — |
| 1997-12-01 | $26.72 | $41.28 | 576,589 | — | — |
| 1997-11-28 | $25.54 | $39.47 | 55,237 | — | — |
| 1997-11-26 | $25.36 | $39.18 | 369,486 | — | — |
| 1997-11-25 | $25.50 | $39.39 | 376,274 | — | — |
| 1997-11-24 | $25.36 | $39.18 | 220,680 | — | — |
| 1997-11-21 | $25.73 | $39.76 | 314,648 | — | — |
| 1997-11-20 | $25.97 | $40.12 | 455,468 | — | — |
| 1997-11-19 | $25.17 | $38.89 | 169,170 | — | — |
| 1997-11-18 | $25.17 | $38.89 | 311,454 | — | — |
| 1997-11-17 | $25.22 | $38.96 | 238,781 | — | — |
| 1997-11-14 | $24.98 | $38.60 | 477,430 | — | — |
| 1997-11-13 | $25.36 | $39.18 | 470,509 | — | — |
| 1997-11-12 | $24.70 | $38.16 | 157,990 | — | — |
| 1997-11-11 | $24.79 | $38.31 | 84,252 | — | — |
| 1997-11-10 | $24.98 | $38.60 | 113,268 | — | — |
| 1997-11-07 | $25.08 | $38.74 | 286,697 | — | — |
| 1997-11-06 | $25.83 | $39.90 | 250,894 | — | — |
| 1997-11-05 | $25.83 | $39.90 | 197,387 | — | — |
| 1997-11-04 | $26.01 | $40.19 | 596,954 | — | — |
| 1997-11-03 | $25.73 | $39.76 | 470,642 | — | — |
| 1997-10-31 | $24.28 | $37.51 | 701,836 | — | — |
| 1997-10-30 | $24.28 | $37.51 | 392,246 | — | — |
| 1997-10-29 | $25.05 | $38.70 | 923,581 | — | — |
| 1997-10-28 | $24.51 | $37.87 | 1,122,965 | — | — |
| 1997-10-27 | $25.54 | $39.47 | 598,817 | — | — |
| 1997-10-24 | $26.58 | $41.06 | 560,218 | — | — |
| 1997-10-23 | $27.09 | $41.86 | 392,778 | — | — |
| 1997-10-22 | $27.09 | $41.86 | 270,725 | — | — |
| 1997-10-21 | $27.05 | $41.79 | 333,149 | — | — |
| 1997-10-20 | $27.05 | $41.79 | 262,473 | — | — |
| 1997-10-17 | $26.86 | $41.50 | 1,103,000 | — | — |
| 1997-10-16 | $27.19 | $42.01 | 971,497 | — | — |
| 1997-10-15 | $27.61 | $42.66 | 654,719 | — | — |
| 1997-10-14 | $27.70 | $42.80 | 542,116 | — | — |
| 1997-10-13 | $28.03 | $43.31 | 454,137 | — | — |
| 1997-10-10 | $28.27 | $43.67 | 869,276 | — | — |
| 1997-10-09 | $28.55 | $44.11 | 464,519 | — | — |
| 1997-10-08 | $28.46 | $43.96 | 292,554 | — | — |
| 1997-10-07 | $29.02 | $44.83 | 648,064 | — | — |
| 1997-10-06 | $28.93 | $44.69 | 559,286 | — | — |
| 1997-10-03 | $28.36 | $43.82 | 830,145 | — | — |
| 1997-10-02 | $28.36 | $43.82 | 1,022,607 | — | — |
| 1997-10-01 | $27.70 | $42.80 | 1,122,299 | — | — |
| 1997-09-30 | $27.09 | $41.86 | 1,512,415 | — | — |
| 1997-09-29 | $27.24 | $42.08 | 260,477 | — | — |
| 1997-09-26 | $26.72 | $41.28 | 406,354 | — | — |
| 1997-09-25 | $26.39 | $40.77 | 569,934 | — | — |
| 1997-09-24 | $27.05 | $41.79 | 625,836 | — | — |
| 1997-09-23 | $26.39 | $40.77 | 530,004 | — | — |
| 1997-09-22 | $26.34 | $40.70 | 445,353 | — | — |
| 1997-09-19 | $26.16 | $40.41 | 750,418 | — | — |
| 1997-09-18 | $26.20 | $40.48 | 415,538 | — | — |
| 1997-09-17 | $25.83 | $39.90 | 709,157 | — | — |
| 1997-09-16 | $25.45 | $39.32 | 573,794 | — | — |
| 1997-09-15 | $24.75 | $38.23 | 216,421 | — | — |
| 1997-09-12 | $24.98 | $38.60 | 485,283 | — | — |
| 1997-09-11 | $24.86 | $38.18 | 412,610 | — | — |
| 1997-09-10 | $24.79 | $38.07 | 278,711 | — | — |
| 1997-09-09 | $25.26 | $38.79 | 441,093 | — | — |
| 1997-09-08 | $24.86 | $38.18 | 170,501 | — | — |
| 1997-09-05 | $24.75 | $38.00 | 319,972 | — | — |
| 1997-09-04 | $24.89 | $38.22 | 455,202 | — | — |
| 1997-09-03 | $24.89 | $38.22 | 870,607 | — | — |
| 1997-09-02 | $24.68 | $37.89 | 1,197,101 | — | — |
| 1997-08-29 | $24.32 | $37.35 | 246,102 | — | — |
| 1997-08-28 | $24.09 | $36.99 | 274,319 | — | — |
| 1997-08-27 | $24.42 | $37.50 | 299,342 | — | — |
| 1997-08-26 | $24.23 | $37.21 | 537,325 | — | — |
| 1997-08-25 | $24.32 | $37.35 | 303,335 | — | — |
| 1997-08-22 | $24.32 | $37.35 | 309,591 | — | — |
| 1997-08-21 | $24.42 | $37.50 | 446,551 | — | — |
| 1997-08-20 | $24.70 | $37.93 | 334,613 | — | — |
| 1997-08-19 | $24.61 | $37.79 | 901,353 | — | — |
| 1997-08-18 | $24.28 | $37.28 | 923,980 | — | — |
| 1997-08-15 | $24.35 | $37.39 | 1,138,404 | — | — |
| 1997-08-14 | $24.61 | $37.79 | 1,601,193 | — | — |
| 1997-08-13 | $24.84 | $38.15 | 1,117,641 | — | — |
| 1997-08-12 | $25.17 | $38.65 | 978,285 | — | — |
| 1997-08-11 | $25.26 | $38.79 | 1,589,746 | — | — |
| 1997-08-08 | $25.19 | $38.69 | 2,556,585 | — | — |
| 1997-08-07 | $25.12 | $38.58 | 3,118,799 | — | — |
| 1997-08-06 | $25.54 | $39.23 | 6,918,272 | — | — |
| 1997-08-05 | $25.87 | $39.73 | 17,465,249 | — | — |
| 1997-08-04 | $21.37 | $32.81 | 160,252 | — | — |
| 1997-08-01 | $21.32 | $32.74 | 303,335 | — | — |
| 1997-07-31 | $21.41 | $32.88 | 143,216 | — | — |
| 1997-07-30 | $21.51 | $33.03 | 51,110 | — | — |
| 1997-07-29 | $21.60 | $33.17 | 166,109 | — | — |
| 1997-07-28 | $21.74 | $33.39 | 117,927 | — | — |
| 1997-07-25 | $21.79 | $33.46 | 449,213 | — | — |
| 1997-07-24 | $21.04 | $32.30 | 69,878 | — | — |
| 1997-07-23 | $21.32 | $32.74 | 134,431 | — | — |
| 1997-07-22 | $21.37 | $32.81 | 508,442 | — | — |
| 1997-07-21 | $20.85 | $32.02 | 298,410 | — | — |
| 1997-07-18 | $20.76 | $31.87 | 99,426 | — | — |
| 1997-07-17 | $20.76 | $31.87 | 345,528 | — | — |
| 1997-07-16 | $20.94 | $32.16 | 426,319 | — | — |
| 1997-07-15 | $20.76 | $31.87 | 498,859 | — | — |
| 1997-07-14 | $21.32 | $32.74 | 207,902 | — | — |
| 1997-07-11 | $21.41 | $32.88 | 299,076 | — | — |
| 1997-07-10 | $20.87 | $31.85 | 98,388 | — | — |
| 1997-07-09 | $20.75 | $31.65 | 871,872 | — | — |
| 1997-07-08 | $20.53 | $31.32 | 256,510 | — | — |
| 1997-07-07 | $20.58 | $31.39 | 593,400 | — | — |
| 1997-07-03 | $20.49 | $31.26 | 368,660 | — | — |
| 1997-07-02 | $20.23 | $30.87 | 341,721 | — | — |
| 1997-07-01 | $20.15 | $30.74 | 660,309 | — | — |
| 1997-06-30 | $20.06 | $30.61 | 412,437 | — | — |
| 1997-06-27 | $20.23 | $30.87 | 296,773 | — | — |
| 1997-06-26 | $20.15 | $30.74 | 213,027 | — | — |
| 1997-06-25 | $20.15 | $30.74 | 280,082 | — | — |
| 1997-06-24 | $19.81 | $30.22 | 157,537 | — | — |
| 1997-06-23 | $19.47 | $29.70 | 196,921 | — | — |
| 1997-06-20 | $19.59 | $29.89 | 72,473 | — | — |
| 1997-06-19 | $19.55 | $29.83 | 156,805 | — | — |
| 1997-06-18 | $19.59 | $29.89 | 176,570 | — | — |
| 1997-06-17 | $19.47 | $29.70 | 321,516 | — | — |
| 1997-06-16 | $19.64 | $29.96 | 309,511 | — | — |
| 1997-06-13 | $19.81 | $30.22 | 169,250 | — | — |
| 1997-06-12 | $19.89 | $30.35 | 551,380 | — | — |
| 1997-06-11 | $19.98 | $30.27 | 448,893 | — | — |
| 1997-06-10 | $19.55 | $29.62 | 252,264 | — | — |
| 1997-06-09 | $19.59 | $29.69 | 151,974 | — | — |
| 1997-06-06 | $19.47 | $29.49 | 102,341 | — | — |
| 1997-06-05 | $19.47 | $29.49 | 286,232 | — | — |
| 1997-06-04 | $19.51 | $29.56 | 93,995 | — | — |
| 1997-06-03 | $19.64 | $29.75 | 161,344 | — | — |
| 1997-06-02 | $19.55 | $29.62 | 251,679 | — | — |
| 1997-05-30 | $19.38 | $29.36 | 218,444 | — | — |
| 1997-05-29 | $19.17 | $29.04 | 155,927 | — | — |
| 1997-05-28 | $19.38 | $29.36 | 87,553 | — | — |
| 1997-05-27 | $19.30 | $29.24 | 133,819 | — | — |
| 1997-05-23 | $19.55 | $29.62 | 137,333 | — | — |
| 1997-05-22 | $19.47 | $29.49 | 225,325 | — | — |
| 1997-05-21 | $19.64 | $29.75 | 141,725 | — | — |
| 1997-05-20 | $19.55 | $29.62 | 207,024 | — | — |
| 1997-05-19 | $19.64 | $29.75 | 75,548 | — | — |
| 1997-05-16 | $19.72 | $29.88 | 153,584 | — | — |
| 1997-05-15 | $19.81 | $30.01 | 126,645 | — | — |
| 1997-05-14 | $19.72 | $29.88 | 95,167 | — | — |
| 1997-05-13 | $19.72 | $29.88 | 126,498 | — | — |
| 1997-05-12 | $19.89 | $30.14 | 666,605 | — | — |
| 1997-05-09 | $19.81 | $30.01 | 283,596 | — | — |
| 1997-05-08 | $19.98 | $30.27 | 271,444 | — | — |
| 1997-05-07 | $19.89 | $30.14 | 603,648 | — | — |
| 1997-05-06 | $20.06 | $30.40 | 1,049,760 | — | — |
| 1997-05-05 | $20.23 | $30.66 | 493,402 | — | — |
| 1997-05-02 | $20.49 | $31.05 | 691,787 | — | — |
| 1997-05-01 | $19.38 | $29.36 | 211,562 | — | — |
| 1997-04-30 | $19.55 | $29.62 | 737,614 | — | — |
| 1997-04-29 | $19.21 | $29.11 | 853,131 | — | — |
| 1997-04-28 | $18.95 | $28.72 | 131,915 | — | — |
| 1997-04-25 | $18.95 | $28.72 | 242,601 | — | — |
| 1997-04-24 | $18.89 | $28.62 | 424,735 | — | — |
| 1997-04-23 | $18.95 | $28.72 | 117,128 | — | — |
| 1997-04-22 | $19.04 | $28.85 | 126,205 | — | — |
| 1997-04-21 | $18.87 | $28.59 | 157,684 | — | — |
| 1997-04-18 | $18.95 | $28.72 | 256,071 | — | — |
| 1997-04-17 | $18.53 | $28.07 | 266,466 | — | — |
| 1997-04-16 | $18.19 | $27.55 | 195,018 | — | — |
| 1997-04-15 | $18.61 | $28.20 | 292,527 | — | — |
| 1997-04-14 | $17.84 | $27.04 | 213,466 | — | — |
| 1997-04-11 | $17.93 | $27.17 | 237,184 | — | — |
| 1997-04-10 | $18.48 | $28.01 | 91,067 | — | — |
| 1997-04-09 | $18.44 | $27.94 | 178,181 | — | — |
| 1997-04-08 | $18.95 | $28.72 | 295,016 | — | — |
| 1997-04-07 | $18.44 | $27.94 | 148,167 | — | — |
| 1997-04-04 | $18.10 | $27.42 | 164,858 | — | — |
| 1997-04-03 | $17.93 | $27.17 | 113,907 | — | — |
| 1997-04-02 | $17.76 | $26.91 | 108,929 | — | — |
| 1997-04-01 | $18.01 | $27.29 | 200,142 | — | — |
| 1997-03-31 | $17.93 | $27.17 | 254,607 | — | — |
| 1997-03-27 | $18.48 | $28.01 | 313,317 | — | — |
| 1997-03-26 | $19.04 | $28.85 | 158,855 | — | — |
| 1997-03-25 | $19.12 | $28.98 | 204,388 | — | — |
| 1997-03-24 | $19.21 | $29.11 | 102,048 | — | — |
| 1997-03-21 | $19.12 | $28.98 | 60,907 | — | — |
| 1997-03-20 | $19.04 | $28.85 | 103,219 | — | — |
| 1997-03-19 | $19.12 | $28.98 | 265,441 | — | — |
| 1997-03-18 | $19.12 | $28.98 | 62,224 | — | — |
| 1997-03-17 | $19.21 | $29.11 | 164,126 | — | — |
| 1997-03-14 | $19.17 | $29.04 | 80,818 | — | — |
| 1997-03-13 | $19.12 | $28.98 | 380,227 | — | — |
| 1997-03-12 | $19.98 | $30.06 | 185,941 | — | — |
| 1997-03-11 | $20.23 | $30.45 | 326,201 | — | — |
| 1997-03-10 | $20.28 | $30.51 | 155,487 | — | — |
| 1997-03-07 | $20.06 | $30.19 | 157,244 | — | — |
| 1997-03-06 | $19.89 | $29.93 | 273,201 | — | — |
| 1997-03-05 | $19.30 | $29.04 | 50,072 | — | — |
| 1997-03-04 | $19.21 | $28.91 | 250,215 | — | — |
| 1997-03-03 | $19.15 | $28.81 | 220,640 | — | — |
| 1997-02-28 | $19.47 | $29.29 | 314,342 | — | — |
| 1997-02-27 | $19.98 | $30.06 | 181,402 | — | — |
| 1997-02-26 | $20.06 | $30.19 | 247,726 | — | — |
| 1997-02-25 | $19.98 | $30.06 | 178,327 | — | — |
| 1997-02-24 | $19.55 | $29.42 | 325,762 | — | — |
| 1997-02-21 | $19.64 | $29.55 | 276,861 | — | — |
| 1997-02-20 | $19.98 | $30.06 | 594,132 | — | — |
| 1997-02-19 | $20.66 | $31.09 | 616,825 | — | — |
| 1997-02-18 | $20.92 | $31.48 | 1,774,343 | — | — |
| 1997-02-14 | $21.43 | $32.25 | 1,594,258 | — | — |
| 1997-02-13 | $19.81 | $29.81 | 439,376 | — | — |
| 1997-02-12 | $19.76 | $29.74 | 474,808 | — | — |
| 1997-02-11 | $19.72 | $29.68 | 992,367 | — | — |
| 1997-02-10 | $19.42 | $29.23 | 718,727 | — | — |
| 1997-02-07 | $18.61 | $28.01 | 367,489 | — | — |
| 1997-02-06 | $18.53 | $27.88 | 313,464 | — | — |
| 1997-02-05 | $18.27 | $27.49 | 156,073 | — | — |
| 1997-02-04 | $18.53 | $27.88 | 190,626 | — | — |
| 1997-02-03 | $18.44 | $27.75 | 289,745 | — | — |
| 1997-01-31 | $18.19 | $27.36 | 277,886 | — | — |
| 1997-01-30 | $18.27 | $27.49 | 425,321 | — | — |
| 1997-01-29 | $18.10 | $27.24 | 64,274 | — | — |
| 1997-01-28 | $17.93 | $26.98 | 129,866 | — | — |
| 1997-01-27 | $17.76 | $26.72 | 142,750 | — | — |
| 1997-01-24 | $17.59 | $26.47 | 127,084 | — | — |
| 1997-01-23 | $17.76 | $26.72 | 97,216 | — | — |
| 1997-01-22 | $18.27 | $27.49 | 214,783 | — | — |
| 1997-01-21 | $17.84 | $26.85 | 60,175 | — | — |
| 1997-01-20 | $17.84 | $26.85 | 79,940 | — | — |
| 1997-01-17 | $17.84 | $26.85 | 215,516 | — | — |
| 1997-01-16 | $17.67 | $26.59 | 70,130 | — | — |
| 1997-01-15 | $17.76 | $26.72 | 161,637 | — | — |
| 1997-01-14 | $17.93 | $26.98 | 223,861 | — | — |
| 1997-01-13 | $17.46 | $26.27 | 320,491 | — | — |
| 1997-01-10 | $17.93 | $26.98 | 206,145 | — | — |
| 1997-01-09 | $17.97 | $27.04 | 223,714 | — | — |
| 1997-01-08 | $17.93 | $26.98 | 191,065 | — | — |
| 1997-01-07 | $18.14 | $27.30 | 327,080 | — | — |
| 1997-01-06 | $17.76 | $26.72 | 280,961 | — | — |
| 1997-01-03 | $17.84 | $26.85 | 433,959 | — | — |
| 1997-01-02 | $17.93 | $26.98 | 527,954 | — | — |