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
- 1981-12-31 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 | $21.67 | $34.72 | 324,936 | — | — |
| 1997-12-30 | $21.26 | $34.06 | 1,066,046 | — | — |
| 1997-12-29 | $20.93 | $33.54 | 302,286 | — | — |
| 1997-12-26 | $20.25 | $32.45 | 94,835 | — | — |
| 1997-12-24 | $20.20 | $32.36 | 218,882 | — | — |
| 1997-12-23 | $20.52 | $32.88 | 416,384 | — | — |
| 1997-12-22 | $20.79 | $33.31 | 568,586 | — | — |
| 1997-12-19 | $20.31 | $32.55 | 811,177 | — | — |
| 1997-12-18 | $20.40 | $32.69 | 772,227 | — | — |
| 1997-12-17 | $20.73 | $33.21 | 1,277,731 | — | — |
| 1997-12-16 | $20.73 | $33.21 | 1,239,627 | — | — |
| 1997-12-15 | $21.17 | $33.92 | 527,096 | — | — |
| 1997-12-12 | $20.22 | $32.41 | 746,825 | — | — |
| 1997-12-11 | $20.90 | $33.49 | 301,439 | — | — |
| 1997-12-10 | $21.76 | $34.87 | 353,937 | — | — |
| 1997-12-09 | $21.97 | $35.20 | 351,397 | — | — |
| 1997-12-08 | $22.41 | $35.91 | 333,616 | — | — |
| 1997-12-05 | $21.88 | $35.06 | 558,425 | — | — |
| 1997-12-04 | $22.23 | $35.62 | 242,591 | — | — |
| 1997-12-03 | $22.44 | $35.96 | 751,482 | — | — |
| 1997-12-02 | $21.88 | $35.06 | 496,190 | — | — |
| 1997-12-01 | $22.62 | $36.24 | 335,944 | — | — |
| 1997-11-28 | $22.41 | $35.91 | 124,471 | — | — |
| 1997-11-26 | $22.76 | $36.48 | 442,210 | — | — |
| 1997-11-25 | $21.73 | $34.82 | 455,334 | — | — |
| 1997-11-24 | $21.38 | $34.25 | 273,709 | — | — |
| 1997-11-21 | $21.52 | $34.49 | 312,024 | — | — |
| 1997-11-20 | $21.49 | $34.44 | 171,888 | — | — |
| 1997-11-19 | $21.26 | $34.06 | 352,879 | — | — |
| 1997-11-18 | $21.46 | $34.23 | 441,998 | — | — |
| 1997-11-17 | $21.70 | $34.60 | 445,385 | — | — |
| 1997-11-14 | $21.08 | $33.62 | 273,709 | — | — |
| 1997-11-13 | $20.70 | $33.00 | 214,437 | — | — |
| 1997-11-12 | $20.52 | $32.72 | 473,116 | — | — |
| 1997-11-11 | $21.02 | $33.52 | 360,500 | — | — |
| 1997-11-10 | $20.49 | $32.67 | 234,970 | — | — |
| 1997-11-07 | $20.67 | $32.96 | 508,891 | — | — |
| 1997-11-06 | $21.26 | $33.90 | 577,477 | — | — |
| 1997-11-05 | $21.85 | $34.84 | 398,815 | — | — |
| 1997-11-04 | $21.52 | $34.32 | 343,353 | — | — |
| 1997-11-03 | $21.05 | $33.57 | 456,605 | — | — |
| 1997-10-31 | $20.61 | $32.86 | 624,471 | — | — |
| 1997-10-30 | $20.64 | $32.91 | 259,738 | — | — |
| 1997-10-29 | $21.08 | $33.62 | 538,103 | — | — |
| 1997-10-28 | $21.23 | $33.85 | 698,349 | — | — |
| 1997-10-27 | $19.90 | $31.73 | 252,752 | — | — |
| 1997-10-24 | $21.64 | $34.51 | 546,147 | — | — |
| 1997-10-23 | $22.08 | $35.22 | 289,585 | — | — |
| 1997-10-22 | $22.85 | $36.44 | 694,115 | — | — |
| 1997-10-21 | $23.09 | $36.82 | 473,963 | — | — |
| 1997-10-20 | $22.56 | $35.97 | 478,620 | — | — |
| 1997-10-17 | $22.32 | $35.59 | 996,613 | — | — |
| 1997-10-16 | $22.97 | $36.63 | 769,052 | — | — |
| 1997-10-15 | $22.68 | $36.16 | 549,534 | — | — |
| 1997-10-14 | $22.50 | $35.88 | 668,925 | — | — |
| 1997-10-13 | $21.67 | $34.56 | 298,264 | — | — |
| 1997-10-10 | $21.79 | $34.75 | 609,865 | — | — |
| 1997-10-09 | $21.76 | $34.70 | 639,712 | — | — |
| 1997-10-08 | $21.05 | $33.57 | 631,245 | — | — |
| 1997-10-07 | $20.90 | $33.33 | 522,439 | — | — |
| 1997-10-06 | $21.44 | $34.18 | 462,532 | — | — |
| 1997-10-03 | $21.08 | $33.62 | 523,497 | — | — |
| 1997-10-02 | $21.46 | $34.23 | 413,421 | — | — |
| 1997-10-01 | $21.41 | $34.13 | 417,655 | — | — |
| 1997-09-30 | $21.61 | $34.46 | 668,290 | — | — |
| 1997-09-29 | $22.00 | $35.07 | 514,183 | — | — |
| 1997-09-26 | $21.77 | $34.72 | 488,146 | — | — |
| 1997-09-25 | $22.08 | $35.22 | 368,755 | — | — |
| 1997-09-24 | $22.17 | $35.36 | 659,187 | — | — |
| 1997-09-23 | $22.65 | $36.11 | 497,036 | — | — |
| 1997-09-22 | $23.07 | $36.79 | 499,577 | — | — |
| 1997-09-19 | $22.79 | $36.35 | 1,615,157 | — | — |
| 1997-09-18 | $22.88 | $36.49 | 765,876 | — | — |
| 1997-09-17 | $22.01 | $35.10 | 456,816 | — | — |
| 1997-09-16 | $21.73 | $34.65 | 375,529 | — | — |
| 1997-09-15 | $21.44 | $34.18 | 1,026,672 | — | — |
| 1997-09-12 | $21.39 | $34.11 | 607,536 | — | — |
| 1997-09-11 | $21.27 | $33.92 | 792,972 | — | — |
| 1997-09-10 | $21.42 | $34.16 | 359,018 | — | — |
| 1997-09-09 | $21.61 | $34.46 | 652,413 | — | — |
| 1997-09-08 | $21.80 | $34.77 | 472,481 | — | — |
| 1997-09-05 | $21.54 | $34.34 | 1,574,936 | — | — |
| 1997-09-04 | $21.49 | $34.27 | 919,983 | — | — |
| 1997-09-03 | $21.02 | $33.52 | 535,563 | — | — |
| 1997-09-02 | $20.80 | $33.17 | 342,930 | — | — |
| 1997-08-29 | $20.58 | $32.65 | 367,485 | — | — |
| 1997-08-28 | $20.56 | $32.63 | 595,258 | — | — |
| 1997-08-27 | $20.68 | $32.81 | 491,109 | — | — |
| 1997-08-26 | $20.76 | $32.93 | 865,792 | — | — |
| 1997-08-25 | $20.83 | $33.05 | 825,572 | — | — |
| 1997-08-22 | $20.40 | $32.37 | 656,224 | — | — |
| 1997-08-21 | $20.40 | $32.37 | 779,424 | — | — |
| 1997-08-20 | $20.62 | $32.72 | 585,521 | — | — |
| 1997-08-19 | $20.12 | $31.92 | 778,577 | — | — |
| 1997-08-18 | $19.91 | $31.60 | 773,920 | — | — |
| 1997-08-15 | $19.68 | $31.22 | 1,573,243 | — | — |
| 1997-08-14 | $19.69 | $31.24 | 1,759,949 | — | — |
| 1997-08-13 | $19.29 | $30.61 | 2,468,671 | — | — |
| 1997-08-12 | $19.00 | $30.14 | 1,056,308 | — | — |
| 1997-08-11 | $19.56 | $31.03 | 694,327 | — | — |
| 1997-08-08 | $19.83 | $31.45 | 1,066,046 | — | — |
| 1997-08-07 | $20.31 | $32.23 | 593,141 | — | — |
| 1997-08-06 | $20.56 | $32.63 | 622,354 | — | — |
| 1997-08-05 | $20.28 | $32.18 | 491,956 | — | — |
| 1997-08-04 | $20.49 | $32.51 | 530,906 | — | — |
| 1997-08-01 | $20.55 | $32.60 | 637,172 | — | — |
| 1997-07-31 | $20.52 | $32.56 | 1,368,332 | — | — |
| 1997-07-30 | $20.37 | $32.32 | 658,340 | — | — |
| 1997-07-29 | $20.15 | $31.97 | 368,755 | — | — |
| 1997-07-28 | $20.05 | $31.81 | 853,937 | — | — |
| 1997-07-25 | $20.05 | $31.81 | 629,975 | — | — |
| 1997-07-24 | $20.31 | $32.23 | 722,269 | — | — |
| 1997-07-23 | $20.73 | $32.88 | 1,118,120 | — | — |
| 1997-07-22 | $20.14 | $31.95 | 584,251 | — | — |
| 1997-07-21 | $20.09 | $31.88 | 500,423 | — | — |
| 1997-07-18 | $20.48 | $32.49 | 763,760 | — | — |
| 1997-07-17 | $20.61 | $32.70 | 418,290 | — | — |
| 1997-07-16 | $20.76 | $32.93 | 798,899 | — | — |
| 1997-07-15 | $20.64 | $32.74 | 1,055,038 | — | — |
| 1997-07-14 | $20.65 | $32.77 | 389,500 | — | — |
| 1997-07-11 | $20.34 | $32.27 | 1,082,134 | — | — |
| 1997-07-10 | $20.28 | $32.18 | 1,115,580 | — | — |
| 1997-07-09 | $20.00 | $31.74 | 873,836 | — | — |
| 1997-07-08 | $19.96 | $31.67 | 1,379,340 | — | — |
| 1997-07-07 | $19.69 | $31.24 | 955,970 | — | — |
| 1997-07-03 | $19.90 | $31.57 | 1,193,057 | — | — |
| 1997-07-02 | $19.84 | $31.48 | 830,652 | — | — |
| 1997-07-01 | $19.52 | $30.96 | 1,010,161 | — | — |
| 1997-06-30 | $19.84 | $31.48 | 1,278,577 | — | — |
| 1997-06-27 | $20.71 | $32.86 | 719,729 | — | — |
| 1997-06-26 | $20.98 | $33.28 | 595,258 | — | — |
| 1997-06-25 | $21.30 | $33.80 | 955,123 | — | — |
| 1997-06-24 | $21.36 | $33.89 | 958,933 | — | — |
| 1997-06-23 | $21.17 | $33.59 | 707,875 | — | — |
| 1997-06-20 | $21.38 | $33.91 | 734,547 | — | — |
| 1997-06-19 | $21.38 | $33.91 | 386,113 | — | — |
| 1997-06-18 | $21.44 | $34.01 | 453,429 | — | — |
| 1997-06-17 | $21.55 | $34.19 | 1,184,166 | — | — |
| 1997-06-16 | $21.46 | $34.05 | 385,267 | — | — |
| 1997-06-13 | $21.41 | $33.96 | 819,221 | — | — |
| 1997-06-12 | $21.49 | $34.10 | 1,437,341 | — | — |
| 1997-06-11 | $21.70 | $34.43 | 1,243,438 | — | — |
| 1997-06-10 | $21.35 | $33.87 | 729,467 | — | — |
| 1997-06-09 | $21.05 | $33.40 | 317,104 | — | — |
| 1997-06-06 | $20.82 | $33.02 | 291,279 | — | — |
| 1997-06-05 | $20.61 | $32.70 | 244,285 | — | — |
| 1997-06-04 | $20.61 | $32.70 | 424,640 | — | — |
| 1997-06-03 | $20.76 | $32.93 | 436,071 | — | — |
| 1997-06-02 | $20.93 | $33.21 | 235,394 | — | — |
| 1997-05-30 | $20.93 | $33.21 | 658,764 | — | — |
| 1997-05-29 | $20.90 | $33.16 | 244,285 | — | — |
| 1997-05-28 | $21.05 | $33.40 | 449,196 | — | — |
| 1997-05-27 | $21.14 | $33.40 | 509,738 | — | — |
| 1997-05-23 | $20.61 | $32.56 | 272,650 | — | — |
| 1997-05-22 | $20.55 | $32.46 | 321,338 | — | — |
| 1997-05-21 | $20.52 | $32.42 | 421,677 | — | — |
| 1997-05-20 | $20.43 | $32.28 | 971,211 | — | — |
| 1997-05-19 | $20.25 | $32.00 | 570,279 | — | — |
| 1997-05-16 | $20.46 | $32.32 | 1,002,540 | — | — |
| 1997-05-15 | $20.82 | $32.88 | 1,056,308 | — | — |
| 1997-05-14 | $20.46 | $32.32 | 633,785 | — | — |
| 1997-05-13 | $20.67 | $32.65 | 372,566 | — | — |
| 1997-05-12 | $21.05 | $33.26 | 875,953 | — | — |
| 1997-05-09 | $21.11 | $33.35 | 661,304 | — | — |
| 1997-05-08 | $20.73 | $32.74 | 700,677 | — | — |
| 1997-05-07 | $20.49 | $32.37 | 656,224 | — | — |
| 1997-05-06 | $20.84 | $32.93 | 1,180,356 | — | — |
| 1997-05-05 | $20.90 | $33.02 | 926,757 | — | — |
| 1997-05-02 | $20.76 | $32.79 | 978,831 | — | — |
| 1997-05-01 | $20.28 | $32.04 | 1,078,323 | — | — |
| 1997-04-30 | $20.20 | $31.90 | 781,541 | — | — |
| 1997-04-29 | $19.90 | $31.44 | 573,243 | — | — |
| 1997-04-28 | $19.49 | $30.78 | 509,738 | — | — |
| 1997-04-25 | $19.34 | $30.55 | 560,542 | — | — |
| 1997-04-24 | $19.52 | $30.83 | 1,537,680 | — | — |
| 1997-04-23 | $19.28 | $30.46 | 1,503,387 | — | — |
| 1997-04-22 | $18.54 | $29.29 | 1,519,052 | — | — |
| 1997-04-21 | $18.66 | $29.48 | 755,715 | — | — |
| 1997-04-18 | $19.01 | $30.04 | 493,649 | — | — |
| 1997-04-17 | $19.13 | $30.23 | 1,347,163 | — | — |
| 1997-04-16 | $18.93 | $29.90 | 729,890 | — | — |
| 1997-04-15 | $19.43 | $30.69 | 1,239,627 | — | — |
| 1997-04-14 | $19.34 | $30.55 | 534,716 | — | — |
| 1997-04-11 | $18.98 | $29.99 | 726,080 | — | — |
| 1997-04-10 | $19.34 | $30.55 | 1,800,169 | — | — |
| 1997-04-09 | $19.69 | $31.11 | 1,157,070 | — | — |
| 1997-04-08 | $19.58 | $30.92 | 941,998 | — | — |
| 1997-04-07 | $19.28 | $30.46 | 1,483,065 | — | — |
| 1997-04-04 | $18.42 | $29.11 | 1,798,052 | — | — |
| 1997-04-03 | $17.63 | $27.85 | 1,745,978 | — | — |
| 1997-04-02 | $17.60 | $27.80 | 2,237,087 | — | — |
| 1997-04-01 | $17.74 | $28.03 | 1,096,952 | — | — |
| 1997-03-31 | $18.16 | $28.69 | 376,376 | — | — |
| 1997-03-27 | $18.36 | $29.01 | 565,199 | — | — |
| 1997-03-26 | $18.63 | $29.43 | 589,331 | — | — |
| 1997-03-25 | $18.36 | $29.01 | 577,053 | — | — |
| 1997-03-24 | $18.22 | $28.78 | 413,633 | — | — |
| 1997-03-21 | $18.25 | $28.83 | 747,248 | — | — |
| 1997-03-20 | $18.34 | $28.97 | 657,917 | — | — |
| 1997-03-19 | $17.95 | $28.36 | 600,762 | — | — |
| 1997-03-18 | $18.31 | $28.92 | 788,738 | — | — |
| 1997-03-17 | $18.39 | $29.06 | 876,799 | — | — |
| 1997-03-14 | $18.45 | $29.15 | 537,680 | — | — |
| 1997-03-13 | $18.19 | $28.73 | 463,167 | — | — |
| 1997-03-12 | $18.45 | $29.15 | 550,804 | — | — |
| 1997-03-11 | $18.48 | $29.20 | 683,743 | — | — |
| 1997-03-10 | $18.19 | $28.73 | 458,086 | — | — |
| 1997-03-07 | $18.04 | $28.50 | 564,352 | — | — |
| 1997-03-06 | $17.77 | $27.94 | 666,384 | — | — |
| 1997-03-05 | $17.92 | $28.17 | 837,426 | — | — |
| 1997-03-04 | $17.63 | $27.71 | 441,998 | — | — |
| 1997-03-03 | $17.48 | $27.47 | 350,550 | — | — |
| 1997-02-28 | $17.42 | $27.38 | 359,865 | — | — |
| 1997-02-27 | $17.36 | $27.29 | 187,553 | — | — |
| 1997-02-26 | $17.57 | $27.61 | 204,911 | — | — |
| 1997-02-25 | $17.72 | $27.84 | 455,546 | — | — |
| 1997-02-24 | $17.63 | $27.71 | 345,893 | — | — |
| 1997-02-21 | $17.57 | $27.61 | 436,494 | — | — |
| 1997-02-20 | $17.74 | $27.89 | 673,158 | — | — |
| 1997-02-19 | $17.63 | $27.71 | 655,377 | — | — |
| 1997-02-18 | $17.83 | $28.03 | 208,298 | — | — |
| 1997-02-14 | $17.77 | $27.94 | 443,268 | — | — |
| 1997-02-13 | $17.89 | $28.12 | 236,664 | — | — |
| 1997-02-12 | $17.89 | $28.12 | 505,504 | — | — |
| 1997-02-11 | $17.60 | $27.66 | 398,815 | — | — |
| 1997-02-10 | $17.89 | $28.12 | 713,802 | — | — |
| 1997-02-07 | $18.07 | $28.40 | 493,226 | — | — |
| 1997-02-06 | $17.57 | $27.61 | 477,561 | — | — |
| 1997-02-05 | $17.48 | $27.47 | 625,318 | — | — |
| 1997-02-04 | $17.72 | $27.84 | 353,514 | — | — |
| 1997-02-03 | $17.95 | $28.22 | 378,069 | — | — |
| 1997-01-31 | $17.98 | $28.26 | 1,600,339 | — | — |
| 1997-01-30 | $18.19 | $28.59 | 1,289,162 | — | — |
| 1997-01-29 | $17.95 | $28.22 | 618,544 | — | — |
| 1997-01-28 | $17.86 | $28.08 | 391,617 | — | — |
| 1997-01-27 | $18.25 | $28.68 | 963,590 | — | — |
| 1997-01-24 | $18.57 | $29.19 | 1,171,465 | — | — |
| 1997-01-23 | $18.51 | $29.10 | 934,801 | — | — |
| 1997-01-22 | $18.10 | $28.45 | 721,423 | — | — |
| 1997-01-21 | $17.80 | $27.98 | 1,035,140 | — | — |
| 1997-01-20 | $17.45 | $27.43 | 471,211 | — | — |
| 1997-01-17 | $17.66 | $27.75 | 366,638 | — | — |
| 1997-01-16 | $17.33 | $27.24 | 443,268 | — | — |
| 1997-01-15 | $17.33 | $27.24 | 409,399 | — | — |
| 1997-01-14 | $17.24 | $27.10 | 486,876 | — | — |
| 1997-01-13 | $16.83 | $26.45 | 483,065 | — | — |
| 1997-01-10 | $16.86 | $26.50 | 433,954 | — | — |
| 1997-01-09 | $17.01 | $26.73 | 755,715 | — | — |
| 1997-01-08 | $16.95 | $26.64 | 716,342 | — | — |
| 1997-01-07 | $16.86 | $26.50 | 610,923 | — | — |
| 1997-01-06 | $16.71 | $26.27 | 997,460 | — | — |
| 1997-01-03 | $16.21 | $25.48 | 848,434 | — | — |
| 1997-01-02 | $16.09 | $25.29 | 416,596 | — | — |