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 | $17.69 | $20.07 | 1,023,000 | — | — |
| 1997-12-30 | $17.74 | $20.13 | 628,800 | — | — |
| 1997-12-29 | $17.17 | $19.48 | 823,800 | — | — |
| 1997-12-26 | $16.64 | $18.87 | 181,800 | — | — |
| 1997-12-24 | $16.78 | $19.04 | 426,000 | — | — |
| 1997-12-23 | $16.91 | $19.18 | 835,800 | — | — |
| 1997-12-22 | $17.13 | $19.43 | 1,074,600 | — | — |
| 1997-12-19 | $17.21 | $19.52 | 1,610,400 | — | — |
| 1997-12-18 | $17.38 | $19.71 | 1,411,800 | — | — |
| 1997-12-17 | $17.36 | $19.70 | 708,000 | — | — |
| 1997-12-16 | $17.52 | $19.88 | 1,255,200 | — | — |
| 1997-12-15 | $17.48 | $19.83 | 1,639,800 | — | — |
| 1997-12-12 | $17.30 | $19.63 | 808,800 | — | — |
| 1997-12-11 | $17.42 | $19.76 | 633,600 | — | — |
| 1997-12-10 | $17.83 | $20.23 | 1,726,800 | — | — |
| 1997-12-09 | $17.96 | $20.37 | 897,000 | — | — |
| 1997-12-08 | $18.03 | $20.46 | 1,689,000 | — | — |
| 1997-12-05 | $18.13 | $20.56 | 1,426,800 | — | — |
| 1997-12-04 | $17.93 | $20.34 | 595,800 | — | — |
| 1997-12-03 | $18.24 | $20.69 | 1,089,600 | — | — |
| 1997-12-02 | $18.17 | $20.61 | 1,408,800 | — | — |
| 1997-12-01 | $18.20 | $20.65 | 1,471,800 | — | — |
| 1997-11-28 | $17.69 | $20.07 | 292,200 | — | — |
| 1997-11-26 | $17.83 | $20.23 | 600,000 | — | — |
| 1997-11-25 | $17.64 | $20.01 | 869,400 | — | — |
| 1997-11-24 | $17.93 | $20.34 | 711,000 | — | — |
| 1997-11-21 | $18.17 | $20.61 | 702,000 | — | — |
| 1997-11-20 | $18.08 | $20.52 | 1,415,400 | — | — |
| 1997-11-19 | $18.07 | $20.50 | 636,000 | — | — |
| 1997-11-18 | $18.09 | $20.53 | 421,200 | — | — |
| 1997-11-17 | $18.41 | $20.88 | 811,800 | — | — |
| 1997-11-14 | $18.18 | $20.62 | 544,800 | — | — |
| 1997-11-13 | $18.19 | $20.63 | 1,138,800 | — | — |
| 1997-11-12 | $18.25 | $20.70 | 1,787,400 | — | — |
| 1997-11-11 | $18.34 | $20.81 | 709,800 | — | — |
| 1997-11-10 | $18.35 | $20.82 | 862,200 | — | — |
| 1997-11-07 | $18.28 | $20.74 | 715,800 | — | — |
| 1997-11-06 | $18.47 | $20.95 | 1,075,200 | — | — |
| 1997-11-05 | $18.69 | $21.20 | 620,400 | — | — |
| 1997-11-04 | $18.85 | $21.39 | 500,400 | — | — |
| 1997-11-03 | $18.66 | $21.17 | 831,600 | — | — |
| 1997-10-31 | $18.61 | $21.12 | 1,043,400 | — | — |
| 1997-10-30 | $18.50 | $20.99 | 1,396,800 | — | — |
| 1997-10-29 | $18.61 | $21.07 | 1,373,400 | — | — |
| 1997-10-28 | $18.27 | $20.68 | 2,089,200 | — | — |
| 1997-10-27 | $17.79 | $20.14 | 1,529,400 | — | — |
| 1997-10-24 | $18.67 | $21.13 | 1,690,800 | — | — |
| 1997-10-23 | $18.69 | $21.15 | 674,400 | — | — |
| 1997-10-22 | $18.97 | $21.47 | 788,400 | — | — |
| 1997-10-21 | $18.99 | $21.50 | 780,600 | — | — |
| 1997-10-20 | $18.86 | $21.35 | 748,200 | — | — |
| 1997-10-17 | $18.65 | $21.11 | 1,727,400 | — | — |
| 1997-10-16 | $18.67 | $21.13 | 571,800 | — | — |
| 1997-10-15 | $19.00 | $21.51 | 706,800 | — | — |
| 1997-10-14 | $18.89 | $21.38 | 776,400 | — | — |
| 1997-10-13 | $18.75 | $21.22 | 706,200 | — | — |
| 1997-10-10 | $18.90 | $21.39 | 741,000 | — | — |
| 1997-10-09 | $18.86 | $21.35 | 1,437,600 | — | — |
| 1997-10-08 | $18.71 | $21.18 | 1,753,800 | — | — |
| 1997-10-07 | $19.17 | $21.70 | 996,600 | — | — |
| 1997-10-06 | $19.06 | $21.58 | 733,800 | — | — |
| 1997-10-03 | $18.90 | $21.39 | 1,729,200 | — | — |
| 1997-10-02 | $18.83 | $21.32 | 1,154,400 | — | — |
| 1997-10-01 | $18.86 | $21.35 | 2,313,600 | — | — |
| 1997-09-30 | $18.83 | $21.32 | 2,574,600 | — | — |
| 1997-09-29 | $18.57 | $21.02 | 1,026,000 | — | — |
| 1997-09-26 | $18.58 | $21.04 | 1,198,200 | — | — |
| 1997-09-25 | $18.66 | $21.12 | 1,551,000 | — | — |
| 1997-09-24 | $18.59 | $21.05 | 1,761,600 | — | — |
| 1997-09-23 | $18.79 | $21.27 | 1,423,200 | — | — |
| 1997-09-22 | $18.79 | $21.27 | 757,200 | — | — |
| 1997-09-19 | $18.69 | $21.15 | 987,000 | — | — |
| 1997-09-18 | $18.72 | $21.19 | 859,800 | — | — |
| 1997-09-17 | $18.70 | $21.17 | 1,885,200 | — | — |
| 1997-09-16 | $18.83 | $21.32 | 2,356,800 | — | — |
| 1997-09-15 | $18.16 | $20.55 | 1,413,000 | — | — |
| 1997-09-12 | $18.01 | $20.39 | 987,000 | — | — |
| 1997-09-11 | $17.69 | $20.02 | 2,491,800 | — | — |
| 1997-09-10 | $17.82 | $20.18 | 1,623,000 | — | — |
| 1997-09-09 | $18.00 | $20.38 | 1,021,800 | — | — |
| 1997-09-08 | $17.81 | $20.16 | 1,276,200 | — | — |
| 1997-09-05 | $17.72 | $20.06 | 1,010,400 | — | — |
| 1997-09-04 | $17.66 | $19.99 | 3,480,000 | — | — |
| 1997-09-03 | $17.44 | $19.74 | 1,314,000 | — | — |
| 1997-09-02 | $17.50 | $19.81 | 1,591,800 | — | — |
| 1997-08-29 | $16.99 | $19.23 | 3,111,600 | — | — |
| 1997-08-28 | $16.68 | $18.88 | 6,585,600 | — | — |
| 1997-08-27 | $16.55 | $18.74 | 3,051,000 | — | — |
| 1997-08-26 | $16.51 | $18.69 | 1,083,600 | — | — |
| 1997-08-25 | $16.32 | $18.48 | 2,300,400 | — | — |
| 1997-08-22 | $16.35 | $18.51 | 1,085,400 | — | — |
| 1997-08-21 | $16.26 | $18.41 | 1,035,000 | — | — |
| 1997-08-20 | $16.36 | $18.52 | 1,878,000 | — | — |
| 1997-08-19 | $16.27 | $18.42 | 3,487,200 | — | — |
| 1997-08-18 | $15.98 | $18.09 | 1,933,800 | — | — |
| 1997-08-15 | $16.17 | $18.30 | 1,782,000 | — | — |
| 1997-08-14 | $16.54 | $18.72 | 2,840,400 | — | — |
| 1997-08-13 | $16.64 | $18.83 | 2,290,200 | — | — |
| 1997-08-12 | $16.71 | $18.91 | 1,356,000 | — | — |
| 1997-08-11 | $17.16 | $19.42 | 1,397,400 | — | — |
| 1997-08-08 | $16.96 | $19.20 | 1,614,000 | — | — |
| 1997-08-07 | $17.35 | $19.64 | 2,448,600 | — | — |
| 1997-08-06 | $17.63 | $19.95 | 2,369,400 | — | — |
| 1997-08-05 | $17.57 | $19.89 | 1,395,000 | — | — |
| 1997-08-04 | $17.88 | $20.23 | 1,116,600 | — | — |
| 1997-08-01 | $17.73 | $20.07 | 853,200 | — | — |
| 1997-07-31 | $18.02 | $20.40 | 2,280,600 | — | — |
| 1997-07-30 | $17.78 | $20.13 | 2,213,400 | — | — |
| 1997-07-29 | $17.83 | $20.14 | 1,315,800 | — | — |
| 1997-07-28 | $17.38 | $19.62 | 571,200 | — | — |
| 1997-07-25 | $17.28 | $19.52 | 615,000 | — | — |
| 1997-07-24 | $17.33 | $19.58 | 1,377,000 | — | — |
| 1997-07-23 | $17.19 | $19.41 | 742,800 | — | — |
| 1997-07-22 | $17.09 | $19.30 | 639,600 | — | — |
| 1997-07-21 | $16.67 | $18.82 | 1,534,200 | — | — |
| 1997-07-18 | $16.60 | $18.75 | 1,129,200 | — | — |
| 1997-07-17 | $17.14 | $19.35 | 1,435,200 | — | — |
| 1997-07-16 | $16.95 | $19.14 | 1,285,200 | — | — |
| 1997-07-15 | $16.83 | $19.01 | 1,934,400 | — | — |
| 1997-07-14 | $16.81 | $18.99 | 1,377,600 | — | — |
| 1997-07-11 | $17.30 | $19.54 | 1,664,400 | — | — |
| 1997-07-10 | $17.10 | $19.32 | 1,381,800 | — | — |
| 1997-07-09 | $17.02 | $19.22 | 1,998,000 | — | — |
| 1997-07-08 | $17.20 | $19.42 | 610,200 | — | — |
| 1997-07-07 | $17.17 | $19.39 | 1,146,000 | — | — |
| 1997-07-03 | $17.31 | $19.55 | 749,400 | — | — |
| 1997-07-02 | $16.95 | $19.14 | 859,800 | — | — |
| 1997-07-01 | $16.55 | $18.69 | 1,417,200 | — | — |
| 1997-06-30 | $16.69 | $18.85 | 1,792,200 | — | — |
| 1997-06-27 | $16.55 | $18.69 | 711,600 | — | — |
| 1997-06-26 | $16.60 | $18.75 | 1,618,200 | — | — |
| 1997-06-25 | $16.53 | $18.67 | 1,719,600 | — | — |
| 1997-06-24 | $17.00 | $19.20 | 1,918,200 | — | — |
| 1997-06-23 | $16.63 | $18.78 | 1,981,200 | — | — |
| 1997-06-20 | $17.23 | $19.46 | 3,066,600 | — | — |
| 1997-06-19 | $17.77 | $20.07 | 1,555,200 | — | — |
| 1997-06-18 | $17.13 | $19.34 | 798,000 | — | — |
| 1997-06-17 | $17.13 | $19.34 | 1,596,600 | — | — |
| 1997-06-16 | $17.19 | $19.41 | 1,036,200 | — | — |
| 1997-06-13 | $17.17 | $19.39 | 1,624,800 | — | — |
| 1997-06-12 | $16.83 | $19.01 | 2,986,200 | — | — |
| 1997-06-11 | $16.42 | $18.54 | 3,399,000 | — | — |
| 1997-06-10 | $16.27 | $18.38 | 1,980,600 | — | — |
| 1997-06-09 | $16.35 | $18.47 | 1,099,200 | — | — |
| 1997-06-06 | $16.27 | $18.38 | 1,329,600 | — | — |
| 1997-06-05 | $16.19 | $18.28 | 1,409,400 | — | — |
| 1997-06-04 | $16.00 | $18.07 | 1,188,600 | — | — |
| 1997-06-03 | $16.13 | $18.21 | 1,518,600 | — | — |
| 1997-06-02 | $16.13 | $18.21 | 1,273,200 | — | — |
| 1997-05-30 | $16.21 | $18.30 | 1,535,400 | — | — |
| 1997-05-29 | $15.94 | $18.00 | 652,800 | — | — |
| 1997-05-28 | $16.04 | $18.12 | 1,527,600 | — | — |
| 1997-05-27 | $16.08 | $18.16 | 1,459,800 | — | — |
| 1997-05-23 | $16.17 | $18.26 | 1,218,000 | — | — |
| 1997-05-22 | $15.71 | $17.74 | 968,400 | — | — |
| 1997-05-21 | $15.63 | $17.65 | 1,720,200 | — | — |
| 1997-05-20 | $15.67 | $17.69 | 1,321,800 | — | — |
| 1997-05-19 | $15.63 | $17.65 | 997,800 | — | — |
| 1997-05-16 | $15.38 | $17.36 | 1,918,800 | — | — |
| 1997-05-15 | $15.46 | $17.46 | 1,264,800 | — | — |
| 1997-05-14 | $15.56 | $17.58 | 1,258,200 | — | — |
| 1997-05-13 | $15.67 | $17.69 | 1,090,800 | — | — |
| 1997-05-12 | $16.06 | $18.14 | 699,600 | — | — |
| 1997-05-09 | $15.92 | $17.98 | 1,030,800 | — | — |
| 1997-05-08 | $15.83 | $17.88 | 2,064,000 | — | — |
| 1997-05-07 | $15.52 | $17.53 | 1,147,800 | — | — |
| 1997-05-06 | $16.10 | $18.19 | 2,196,600 | — | — |
| 1997-05-05 | $15.94 | $18.00 | 964,200 | — | — |
| 1997-05-02 | $15.67 | $17.69 | 482,400 | — | — |
| 1997-05-01 | $15.58 | $17.60 | 1,203,000 | — | — |
| 1997-04-30 | $15.31 | $17.29 | 2,104,200 | — | — |
| 1997-04-29 | $15.27 | $17.20 | 2,117,400 | — | — |
| 1997-04-28 | $15.21 | $17.13 | 947,400 | — | — |
| 1997-04-25 | $15.02 | $16.92 | 2,086,800 | — | — |
| 1997-04-24 | $15.27 | $17.20 | 1,167,000 | — | — |
| 1997-04-23 | $15.25 | $17.18 | 761,400 | — | — |
| 1997-04-22 | $15.27 | $17.20 | 1,042,200 | — | — |
| 1997-04-21 | $15.23 | $17.15 | 2,128,200 | — | — |
| 1997-04-18 | $15.56 | $17.53 | 1,893,600 | — | — |
| 1997-04-17 | $14.98 | $16.87 | 2,210,400 | — | — |
| 1997-04-16 | $15.29 | $17.22 | 2,554,800 | — | — |
| 1997-04-15 | $14.40 | $16.21 | 1,499,400 | — | — |
| 1997-04-14 | $14.31 | $16.12 | 2,224,800 | — | — |
| 1997-04-11 | $14.42 | $16.24 | 1,862,400 | — | — |
| 1997-04-10 | $14.38 | $16.19 | 1,899,600 | — | — |
| 1997-04-09 | $14.33 | $16.14 | 1,508,400 | — | — |
| 1997-04-08 | $14.85 | $16.73 | 1,304,400 | — | — |
| 1997-04-07 | $14.52 | $16.35 | 1,924,800 | — | — |
| 1997-04-04 | $14.63 | $16.47 | 1,224,000 | — | — |
| 1997-04-03 | $14.65 | $16.49 | 900,600 | — | — |
| 1997-04-02 | $14.48 | $16.31 | 1,128,600 | — | — |
| 1997-04-01 | $14.75 | $16.61 | 1,242,600 | — | — |
| 1997-03-31 | $14.81 | $16.68 | 1,833,000 | — | — |
| 1997-03-27 | $15.08 | $16.99 | 2,527,800 | — | — |
| 1997-03-26 | $15.56 | $17.53 | 2,465,400 | — | — |
| 1997-03-25 | $15.65 | $17.62 | 2,598,000 | — | — |
| 1997-03-24 | $15.58 | $17.55 | 5,654,400 | — | — |
| 1997-03-21 | $15.56 | $17.53 | 3,544,800 | — | — |
| 1997-03-20 | $16.42 | $18.49 | 1,108,200 | — | — |
| 1997-03-19 | $16.79 | $18.91 | 1,526,400 | — | — |
| 1997-03-18 | $16.60 | $18.70 | 1,251,600 | — | — |
| 1997-03-17 | $17.00 | $19.15 | 1,468,800 | — | — |
| 1997-03-14 | $17.27 | $19.45 | 2,246,400 | — | — |
| 1997-03-13 | $17.40 | $19.59 | 1,913,400 | — | — |
| 1997-03-12 | $18.40 | $20.72 | 2,188,800 | — | — |
| 1997-03-11 | $18.63 | $20.98 | 1,404,000 | — | — |
| 1997-03-10 | $18.38 | $20.69 | 1,338,000 | — | — |
| 1997-03-07 | $18.17 | $20.46 | 2,216,400 | — | — |
| 1997-03-06 | $17.73 | $19.97 | 2,099,400 | — | — |
| 1997-03-05 | $17.33 | $19.52 | 1,401,600 | — | — |
| 1997-03-04 | $17.31 | $19.50 | 865,800 | — | — |
| 1997-03-03 | $17.13 | $19.29 | 1,564,800 | — | — |
| 1997-02-28 | $17.02 | $19.17 | 1,141,200 | — | — |
| 1997-02-27 | $17.08 | $19.24 | 712,200 | — | — |
| 1997-02-26 | $17.42 | $19.62 | 1,131,000 | — | — |
| 1997-02-25 | $17.73 | $19.97 | 1,359,600 | — | — |
| 1997-02-24 | $17.50 | $19.71 | 1,589,400 | — | — |
| 1997-02-21 | $17.29 | $19.47 | 2,279,400 | — | — |
| 1997-02-20 | $17.15 | $19.31 | 1,186,200 | — | — |
| 1997-02-19 | $17.23 | $19.40 | 997,200 | — | — |
| 1997-02-18 | $17.33 | $19.52 | 2,224,800 | — | — |
| 1997-02-14 | $17.17 | $19.33 | 934,800 | — | — |
| 1997-02-13 | $17.33 | $19.52 | 1,103,400 | — | — |
| 1997-02-12 | $16.88 | $19.01 | 853,200 | — | — |
| 1997-02-11 | $16.48 | $18.56 | 1,063,200 | — | — |
| 1997-02-10 | $16.54 | $18.63 | 873,600 | — | — |
| 1997-02-07 | $16.92 | $19.05 | 1,051,200 | — | — |
| 1997-02-06 | $16.29 | $18.35 | 543,000 | — | — |
| 1997-02-05 | $16.48 | $18.56 | 808,800 | — | — |
| 1997-02-04 | $16.63 | $18.68 | 372,000 | — | — |
| 1997-02-03 | $16.48 | $18.51 | 630,600 | — | — |
| 1997-01-31 | $16.48 | $18.51 | 1,464,600 | — | — |
| 1997-01-30 | $16.40 | $18.42 | 829,200 | — | — |
| 1997-01-29 | $15.79 | $17.74 | 780,600 | — | — |
| 1997-01-28 | $15.71 | $17.65 | 1,299,600 | — | — |
| 1997-01-27 | $15.79 | $17.74 | 1,153,800 | — | — |
| 1997-01-24 | $15.52 | $17.44 | 1,648,200 | — | — |
| 1997-01-23 | $16.35 | $18.37 | 1,002,000 | — | — |
| 1997-01-22 | $16.21 | $18.21 | 409,200 | — | — |
| 1997-01-21 | $16.06 | $18.05 | 789,600 | — | — |
| 1997-01-20 | $15.94 | $17.90 | 727,200 | — | — |
| 1997-01-17 | $16.15 | $18.14 | 759,600 | — | — |
| 1997-01-16 | $16.17 | $18.16 | 960,600 | — | — |
| 1997-01-15 | $16.08 | $18.07 | 718,800 | — | — |
| 1997-01-14 | $16.15 | $18.14 | 748,200 | — | — |
| 1997-01-13 | $15.65 | $17.58 | 792,600 | — | — |
| 1997-01-10 | $15.48 | $17.39 | 1,108,200 | — | — |
| 1997-01-09 | $15.67 | $17.60 | 1,251,000 | — | — |
| 1997-01-08 | $15.63 | $17.55 | 1,119,000 | — | — |
| 1997-01-07 | $15.83 | $17.79 | 840,600 | — | — |
| 1997-01-06 | $16.13 | $18.12 | 1,294,800 | — | — |
| 1997-01-03 | $16.02 | $18.00 | 1,438,200 | — | — |
| 1997-01-02 | $15.69 | $17.62 | 1,286,400 | — | — |