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 | $22.35 | $30.23 | 1,465,972 | — | — |
| 1997-12-30 | $22.63 | $30.60 | 1,822,848 | — | — |
| 1997-12-29 | $22.41 | $30.31 | 908,124 | — | — |
| 1997-12-26 | $22.24 | $30.08 | 106,744 | — | — |
| 1997-12-24 | $22.24 | $30.08 | 439,268 | — | — |
| 1997-12-23 | $22.30 | $30.16 | 944,540 | — | — |
| 1997-12-22 | $22.41 | $30.31 | 508,003 | — | — |
| 1997-12-19 | $22.52 | $30.45 | 1,168,726 | — | — |
| 1997-12-18 | $22.63 | $30.60 | 609,968 | — | — |
| 1997-12-17 | $23.01 | $31.12 | 947,954 | — | — |
| 1997-12-16 | $23.20 | $31.38 | 735,376 | — | — |
| 1997-12-15 | $22.85 | $30.90 | 1,006,447 | — | — |
| 1997-12-12 | $23.31 | $31.53 | 1,658,521 | — | — |
| 1997-12-11 | $22.93 | $31.01 | 1,009,178 | — | — |
| 1997-12-10 | $22.63 | $30.60 | 1,465,516 | — | — |
| 1997-12-09 | $22.85 | $30.90 | 1,542,900 | — | — |
| 1997-12-08 | $21.80 | $29.49 | 567,179 | — | — |
| 1997-12-05 | $21.56 | $29.15 | 691,676 | — | — |
| 1997-12-04 | $21.58 | $29.19 | 936,574 | — | — |
| 1997-12-03 | $21.50 | $29.08 | 1,526,741 | — | — |
| 1997-12-02 | $21.14 | $28.60 | 1,046,732 | — | — |
| 1997-12-01 | $20.95 | $28.34 | 950,913 | — | — |
| 1997-11-28 | $20.68 | $27.97 | 183,446 | — | — |
| 1997-11-26 | $20.57 | $27.82 | 928,380 | — | — |
| 1997-11-25 | $20.62 | $27.89 | 525,073 | — | — |
| 1997-11-24 | $20.57 | $27.82 | 1,029,662 | — | — |
| 1997-11-21 | $20.68 | $27.97 | 673,013 | — | — |
| 1997-11-20 | $20.51 | $27.74 | 2,354,977 | — | — |
| 1997-11-19 | $20.65 | $27.93 | 650,253 | — | — |
| 1997-11-18 | $20.43 | $27.63 | 291,328 | — | — |
| 1997-11-17 | $20.35 | $27.52 | 769,060 | — | — |
| 1997-11-14 | $20.27 | $27.41 | 1,906,378 | — | — |
| 1997-11-13 | $20.21 | $27.33 | 546,923 | — | — |
| 1997-11-12 | $20.02 | $27.07 | 777,026 | — | — |
| 1997-11-11 | $20.02 | $27.07 | 834,154 | — | — |
| 1997-11-10 | $20.24 | $27.37 | 874,212 | — | — |
| 1997-11-07 | $20.29 | $27.45 | 682,117 | — | — |
| 1997-11-06 | $20.21 | $27.33 | 937,712 | — | — |
| 1997-11-05 | $20.24 | $27.37 | 1,054,926 | — | — |
| 1997-11-04 | $20.27 | $27.41 | 1,923,903 | — | — |
| 1997-11-03 | $19.83 | $26.81 | 670,510 | — | — |
| 1997-10-31 | $19.28 | $26.07 | 1,737,954 | — | — |
| 1997-10-30 | $19.17 | $25.92 | 688,490 | — | — |
| 1997-10-29 | $19.22 | $26.00 | 919,732 | — | — |
| 1997-10-28 | $19.80 | $26.78 | 2,352,929 | — | — |
| 1997-10-27 | $19.11 | $25.85 | 573,780 | — | — |
| 1997-10-24 | $19.85 | $26.85 | 660,723 | — | — |
| 1997-10-23 | $19.94 | $26.96 | 911,083 | — | — |
| 1997-10-22 | $20.18 | $27.30 | 641,604 | — | — |
| 1997-10-21 | $20.05 | $27.11 | 731,279 | — | — |
| 1997-10-20 | $19.80 | $26.78 | 522,342 | — | — |
| 1997-10-17 | $19.41 | $26.26 | 524,846 | — | — |
| 1997-10-16 | $19.91 | $26.93 | 402,624 | — | — |
| 1997-10-15 | $20.07 | $27.15 | 601,319 | — | — |
| 1997-10-14 | $20.07 | $27.02 | 1,413,624 | — | — |
| 1997-10-13 | $20.21 | $27.21 | 447,234 | — | — |
| 1997-10-10 | $20.40 | $27.47 | 302,480 | — | — |
| 1997-10-09 | $20.35 | $27.39 | 713,981 | — | — |
| 1997-10-08 | $20.21 | $27.21 | 1,267,504 | — | — |
| 1997-10-07 | $20.57 | $27.69 | 524,390 | — | — |
| 1997-10-06 | $20.54 | $27.65 | 1,071,541 | — | — |
| 1997-10-03 | $20.65 | $27.80 | 911,766 | — | — |
| 1997-10-02 | $20.60 | $27.73 | 673,696 | — | — |
| 1997-10-01 | $20.02 | $26.95 | 904,255 | — | — |
| 1997-09-30 | $20.13 | $27.10 | 847,127 | — | — |
| 1997-09-29 | $20.29 | $27.32 | 1,065,396 | — | — |
| 1997-09-26 | $20.29 | $27.32 | 1,057,885 | — | — |
| 1997-09-25 | $20.40 | $27.47 | 941,126 | — | — |
| 1997-09-24 | $20.27 | $27.28 | 1,238,372 | — | — |
| 1997-09-23 | $20.62 | $27.76 | 509,824 | — | — |
| 1997-09-22 | $20.76 | $27.95 | 455,883 | — | — |
| 1997-09-19 | $20.92 | $28.17 | 1,142,097 | — | — |
| 1997-09-18 | $20.95 | $28.21 | 853,955 | — | — |
| 1997-09-17 | $20.87 | $28.10 | 962,520 | — | — |
| 1997-09-16 | $20.68 | $27.84 | 1,103,405 | — | — |
| 1997-09-15 | $20.46 | $27.54 | 1,291,175 | — | — |
| 1997-09-12 | $20.24 | $27.25 | 1,221,529 | — | — |
| 1997-09-11 | $19.96 | $26.88 | 875,350 | — | — |
| 1997-09-10 | $19.80 | $26.65 | 827,554 | — | — |
| 1997-09-09 | $20.18 | $27.17 | 517,335 | — | — |
| 1997-09-08 | $19.94 | $26.84 | 298,156 | — | — |
| 1997-09-05 | $20.05 | $26.99 | 574,007 | — | — |
| 1997-09-04 | $20.27 | $27.28 | 1,473,027 | — | — |
| 1997-09-03 | $19.55 | $26.32 | 922,918 | — | — |
| 1997-09-02 | $19.61 | $26.40 | 501,175 | — | — |
| 1997-08-29 | $19.52 | $26.28 | 429,254 | — | — |
| 1997-08-28 | $19.55 | $26.32 | 473,408 | — | — |
| 1997-08-27 | $19.74 | $26.58 | 372,809 | — | — |
| 1997-08-26 | $19.66 | $26.47 | 722,858 | — | — |
| 1997-08-25 | $19.61 | $26.40 | 685,531 | — | — |
| 1997-08-22 | $19.85 | $26.73 | 476,367 | — | — |
| 1997-08-21 | $20.02 | $26.95 | 701,008 | — | — |
| 1997-08-20 | $20.40 | $27.47 | 1,020,558 | — | — |
| 1997-08-19 | $20.21 | $27.21 | 1,713,828 | — | — |
| 1997-08-18 | $20.13 | $27.10 | 1,320,080 | — | — |
| 1997-08-15 | $20.13 | $27.10 | 924,284 | — | — |
| 1997-08-14 | $20.21 | $27.21 | 906,986 | — | — |
| 1997-08-13 | $19.52 | $26.28 | 1,089,976 | — | — |
| 1997-08-12 | $20.05 | $26.99 | 652,302 | — | — |
| 1997-08-11 | $20.46 | $27.54 | 1,007,813 | — | — |
| 1997-08-08 | $20.65 | $27.80 | 1,190,576 | — | — |
| 1997-08-07 | $20.90 | $28.13 | 1,440,708 | — | — |
| 1997-08-06 | $20.43 | $27.50 | 1,391,774 | — | — |
| 1997-08-05 | $20.76 | $27.95 | 922,235 | — | — |
| 1997-08-04 | $20.65 | $27.80 | 984,142 | — | — |
| 1997-08-01 | $20.57 | $27.69 | 1,678,095 | — | — |
| 1997-07-31 | $20.60 | $27.73 | 3,812,528 | — | — |
| 1997-07-30 | $19.72 | $26.54 | 3,506,178 | — | — |
| 1997-07-29 | $18.87 | $25.40 | 1,125,710 | — | — |
| 1997-07-28 | $18.18 | $24.47 | 275,851 | — | — |
| 1997-07-25 | $18.43 | $24.81 | 383,506 | — | — |
| 1997-07-24 | $18.51 | $24.92 | 699,870 | — | — |
| 1997-07-23 | $18.34 | $24.69 | 691,904 | — | — |
| 1997-07-22 | $18.65 | $25.10 | 450,193 | — | — |
| 1997-07-21 | $17.90 | $24.10 | 426,067 | — | — |
| 1997-07-18 | $18.04 | $24.29 | 816,856 | — | — |
| 1997-07-17 | $18.04 | $24.29 | 1,125,027 | — | — |
| 1997-07-16 | $18.26 | $24.58 | 1,627,795 | — | — |
| 1997-07-15 | $18.32 | $24.66 | 1,568,847 | — | — |
| 1997-07-14 | $18.48 | $24.88 | 555,799 | — | — |
| 1997-07-11 | $18.62 | $25.06 | 658,219 | — | — |
| 1997-07-10 | $18.48 | $24.88 | 698,277 | — | — |
| 1997-07-09 | $18.15 | $24.44 | 1,566,798 | — | — |
| 1997-07-08 | $18.21 | $24.39 | 1,158,256 | — | — |
| 1997-07-07 | $18.40 | $24.65 | 825,278 | — | — |
| 1997-07-03 | $18.54 | $24.83 | 736,969 | — | — |
| 1997-07-02 | $18.40 | $24.65 | 660,268 | — | — |
| 1997-07-01 | $18.40 | $24.65 | 948,182 | — | — |
| 1997-06-30 | $18.34 | $24.58 | 788,862 | — | — |
| 1997-06-27 | $18.23 | $24.43 | 623,624 | — | — |
| 1997-06-26 | $18.15 | $24.32 | 644,108 | — | — |
| 1997-06-25 | $18.34 | $24.58 | 968,438 | — | — |
| 1997-06-24 | $18.34 | $24.58 | 1,247,931 | — | — |
| 1997-06-23 | $18.40 | $24.65 | 1,099,308 | — | — |
| 1997-06-20 | $19.06 | $25.53 | 2,745,311 | — | — |
| 1997-06-19 | $18.56 | $24.87 | 1,802,137 | — | — |
| 1997-06-18 | $18.29 | $24.50 | 961,155 | — | — |
| 1997-06-17 | $17.79 | $23.84 | 523,480 | — | — |
| 1997-06-16 | $17.85 | $23.91 | 708,746 | — | — |
| 1997-06-13 | $17.74 | $23.77 | 437,220 | — | — |
| 1997-06-12 | $17.57 | $23.55 | 1,053,560 | — | — |
| 1997-06-11 | $17.08 | $22.88 | 607,920 | — | — |
| 1997-06-10 | $17.03 | $22.81 | 564,448 | — | — |
| 1997-06-09 | $16.92 | $22.66 | 400,121 | — | — |
| 1997-06-06 | $17.03 | $22.81 | 429,254 | — | — |
| 1997-06-05 | $16.81 | $22.52 | 346,635 | — | — |
| 1997-06-04 | $16.86 | $22.59 | 477,277 | — | — |
| 1997-06-03 | $17.03 | $22.81 | 289,962 | — | — |
| 1997-06-02 | $17.03 | $22.81 | 252,636 | — | — |
| 1997-05-30 | $17.08 | $22.88 | 819,360 | — | — |
| 1997-05-29 | $17.14 | $22.96 | 474,091 | — | — |
| 1997-05-28 | $17.03 | $22.81 | 449,965 | — | — |
| 1997-05-27 | $16.97 | $22.74 | 482,057 | — | — |
| 1997-05-23 | $17.08 | $22.88 | 1,141,869 | — | — |
| 1997-05-22 | $17.08 | $22.88 | 406,721 | — | — |
| 1997-05-21 | $17.19 | $23.03 | 1,539,942 | — | — |
| 1997-05-20 | $16.92 | $22.66 | 924,739 | — | — |
| 1997-05-19 | $16.86 | $22.59 | 455,655 | — | — |
| 1997-05-16 | $16.92 | $22.66 | 476,594 | — | — |
| 1997-05-15 | $16.92 | $22.66 | 419,239 | — | — |
| 1997-05-14 | $17.08 | $22.88 | 271,072 | — | — |
| 1997-05-13 | $16.92 | $22.66 | 667,096 | — | — |
| 1997-05-12 | $17.19 | $23.03 | 556,937 | — | — |
| 1997-05-09 | $16.86 | $22.59 | 432,440 | — | — |
| 1997-05-08 | $16.86 | $22.59 | 869,660 | — | — |
| 1997-05-07 | $16.86 | $22.59 | 699,187 | — | — |
| 1997-05-06 | $16.86 | $22.59 | 1,081,100 | — | — |
| 1997-05-05 | $16.97 | $22.74 | 665,730 | — | — |
| 1997-05-02 | $17.08 | $22.88 | 673,468 | — | — |
| 1997-05-01 | $16.48 | $22.07 | 726,727 | — | — |
| 1997-04-30 | $16.59 | $22.22 | 1,283,664 | — | — |
| 1997-04-29 | $16.42 | $22.00 | 722,858 | — | — |
| 1997-04-28 | $16.26 | $21.78 | 467,718 | — | — |
| 1997-04-25 | $16.15 | $21.63 | 464,076 | — | — |
| 1997-04-24 | $16.26 | $21.78 | 979,818 | — | — |
| 1997-04-23 | $16.37 | $21.93 | 861,238 | — | — |
| 1997-04-22 | $16.37 | $21.93 | 483,878 | — | — |
| 1997-04-21 | $15.98 | $21.41 | 670,965 | — | — |
| 1997-04-18 | $16.37 | $21.93 | 689,400 | — | — |
| 1997-04-17 | $16.15 | $21.63 | 501,858 | — | — |
| 1997-04-16 | $16.26 | $21.78 | 1,778,466 | — | — |
| 1997-04-15 | $16.20 | $21.71 | 1,459,599 | — | — |
| 1997-04-14 | $15.49 | $20.75 | 842,120 | — | — |
| 1997-04-11 | $15.54 | $20.82 | 2,675,893 | — | — |
| 1997-04-10 | $15.76 | $21.12 | 629,314 | — | — |
| 1997-04-09 | $15.82 | $21.19 | 389,196 | — | — |
| 1997-04-08 | $15.98 | $21.41 | 729,003 | — | — |
| 1997-04-07 | $16.04 | $21.49 | 717,395 | — | — |
| 1997-04-04 | $15.71 | $21.04 | 2,404,366 | — | — |
| 1997-04-03 | $15.65 | $20.97 | 1,709,731 | — | — |
| 1997-04-02 | $15.82 | $21.19 | 2,123,053 | — | — |
| 1997-04-01 | $15.82 | $21.07 | 1,430,011 | — | — |
| 1997-03-31 | $15.54 | $20.71 | 986,418 | — | — |
| 1997-03-27 | $15.54 | $20.71 | 816,401 | — | — |
| 1997-03-26 | $15.82 | $21.07 | 1,225,854 | — | — |
| 1997-03-25 | $15.87 | $21.15 | 1,882,935 | — | — |
| 1997-03-24 | $16.20 | $21.59 | 965,479 | — | — |
| 1997-03-21 | $16.20 | $21.59 | 633,183 | — | — |
| 1997-03-20 | $15.98 | $21.29 | 577,876 | — | — |
| 1997-03-19 | $15.87 | $21.15 | 616,568 | — | — |
| 1997-03-18 | $16.31 | $21.73 | 477,050 | — | — |
| 1997-03-17 | $16.31 | $21.73 | 746,073 | — | — |
| 1997-03-14 | $16.26 | $21.66 | 525,073 | — | — |
| 1997-03-13 | $15.98 | $21.29 | 714,209 | — | — |
| 1997-03-12 | $15.98 | $21.29 | 981,866 | — | — |
| 1997-03-11 | $16.42 | $21.88 | 1,725,208 | — | — |
| 1997-03-10 | $16.42 | $21.88 | 1,937,104 | — | — |
| 1997-03-07 | $16.42 | $21.88 | 4,014,181 | — | — |
| 1997-03-06 | $15.82 | $21.07 | 1,413,168 | — | — |
| 1997-03-05 | $15.60 | $20.78 | 1,605,263 | — | — |
| 1997-03-04 | $15.49 | $20.63 | 1,781,198 | — | — |
| 1997-03-03 | $15.38 | $20.49 | 520,976 | — | — |
| 1997-02-28 | $15.43 | $20.56 | 594,036 | — | — |
| 1997-02-27 | $15.38 | $20.49 | 558,530 | — | — |
| 1997-02-26 | $15.43 | $20.56 | 1,027,842 | — | — |
| 1997-02-25 | $15.49 | $20.63 | 981,411 | — | — |
| 1997-02-24 | $15.60 | $20.78 | 393,520 | — | — |
| 1997-02-21 | $15.60 | $20.78 | 940,216 | — | — |
| 1997-02-20 | $15.43 | $20.56 | 1,674,908 | — | — |
| 1997-02-19 | $15.87 | $21.15 | 1,262,270 | — | — |
| 1997-02-18 | $15.82 | $21.07 | 922,008 | — | — |
| 1997-02-14 | $15.65 | $20.85 | 1,699,034 | — | — |
| 1997-02-13 | $15.43 | $20.56 | 822,319 | — | — |
| 1997-02-12 | $15.16 | $20.20 | 1,630,071 | — | — |
| 1997-02-11 | $15.21 | $20.27 | 459,524 | — | — |
| 1997-02-10 | $15.21 | $20.27 | 306,805 | — | — |
| 1997-02-07 | $15.10 | $20.12 | 518,245 | — | — |
| 1997-02-06 | $15.05 | $20.05 | 904,938 | — | — |
| 1997-02-05 | $15.05 | $20.05 | 335,482 | — | — |
| 1997-02-04 | $15.27 | $20.34 | 429,026 | — | — |
| 1997-02-03 | $15.38 | $20.49 | 1,349,668 | — | — |
| 1997-01-31 | $15.16 | $20.20 | 375,312 | — | — |
| 1997-01-30 | $15.27 | $20.34 | 456,566 | — | — |
| 1997-01-29 | $15.16 | $20.20 | 1,033,987 | — | — |
| 1997-01-28 | $14.99 | $19.98 | 1,062,437 | — | — |
| 1997-01-27 | $15.10 | $20.12 | 505,500 | — | — |
| 1997-01-24 | $15.05 | $20.05 | 700,780 | — | — |
| 1997-01-23 | $15.10 | $20.12 | 720,809 | — | — |
| 1997-01-22 | $15.38 | $20.49 | 468,401 | — | — |
| 1997-01-21 | $15.43 | $20.56 | 2,238,901 | — | — |
| 1997-01-20 | $15.38 | $20.49 | 620,210 | — | — |
| 1997-01-17 | $15.38 | $20.49 | 874,667 | — | — |
| 1997-01-16 | $15.27 | $20.34 | 1,364,462 | — | — |
| 1997-01-15 | $15.32 | $20.41 | 599,498 | — | — |
| 1997-01-14 | $15.38 | $20.49 | 654,122 | — | — |
| 1997-01-13 | $15.38 | $20.49 | 1,796,219 | — | — |
| 1997-01-10 | $15.32 | $20.41 | 869,660 | — | — |
| 1997-01-09 | $15.38 | $20.49 | 389,196 | — | — |
| 1997-01-08 | $15.38 | $20.49 | 801,152 | — | — |
| 1997-01-07 | $15.32 | $20.41 | 1,257,718 | — | — |
| 1997-01-06 | $15.54 | $20.71 | 1,363,324 | — | — |
| 1997-01-03 | $15.65 | $20.85 | 641,832 | — | — |
| 1997-01-02 | $15.43 | $20.56 | 1,163,946 | — | — |