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 | $21.19 | $30.74 | 1,047,800 | — | — |
| 1997-12-30 | $20.75 | $30.11 | 820,000 | — | — |
| 1997-12-29 | $19.70 | $28.59 | 1,454,000 | — | — |
| 1997-12-26 | $19.50 | $28.30 | 251,600 | — | — |
| 1997-12-24 | $19.45 | $28.23 | 1,935,200 | — | — |
| 1997-12-23 | $19.63 | $28.48 | 15,961,200 | — | — |
| 1997-12-22 | $19.52 | $28.32 | 2,837,200 | — | — |
| 1997-12-19 | $19.03 | $27.62 | 2,466,400 | — | — |
| 1997-12-18 | $19.05 | $27.64 | 3,142,800 | — | — |
| 1997-12-17 | $19.27 | $27.96 | 5,748,400 | — | — |
| 1997-12-16 | $18.31 | $26.57 | 637,200 | — | — |
| 1997-12-15 | $17.69 | $25.67 | 451,200 | — | — |
| 1997-12-12 | $17.67 | $25.64 | 693,600 | — | — |
| 1997-12-11 | $17.73 | $25.64 | 606,000 | — | — |
| 1997-12-10 | $18.25 | $26.39 | 368,000 | — | — |
| 1997-12-09 | $18.41 | $26.61 | 290,000 | — | — |
| 1997-12-08 | $18.48 | $26.73 | 386,800 | — | — |
| 1997-12-05 | $18.33 | $26.50 | 762,800 | — | — |
| 1997-12-04 | $18.44 | $26.66 | 1,602,800 | — | — |
| 1997-12-03 | $18.88 | $27.29 | 356,000 | — | — |
| 1997-12-02 | $18.95 | $27.41 | 379,200 | — | — |
| 1997-12-01 | $18.70 | $27.04 | 378,400 | — | — |
| 1997-11-28 | $18.53 | $26.80 | 202,000 | — | — |
| 1997-11-26 | $18.28 | $26.43 | 400,000 | — | — |
| 1997-11-25 | $17.77 | $25.69 | 329,200 | — | — |
| 1997-11-24 | $17.86 | $25.82 | 258,000 | — | — |
| 1997-11-21 | $18.06 | $26.12 | 412,400 | — | — |
| 1997-11-20 | $18.09 | $26.16 | 267,600 | — | — |
| 1997-11-19 | $18.00 | $26.03 | 173,600 | — | — |
| 1997-11-18 | $17.97 | $25.98 | 548,400 | — | — |
| 1997-11-17 | $17.55 | $25.37 | 992,400 | — | — |
| 1997-11-14 | $17.39 | $25.15 | 1,033,200 | — | — |
| 1997-11-13 | $17.23 | $24.92 | 414,400 | — | — |
| 1997-11-12 | $17.25 | $24.94 | 454,800 | — | — |
| 1997-11-11 | $17.72 | $25.62 | 384,000 | — | — |
| 1997-11-10 | $17.91 | $25.89 | 447,200 | — | — |
| 1997-11-07 | $18.09 | $26.16 | 206,800 | — | — |
| 1997-11-06 | $18.14 | $26.23 | 564,400 | — | — |
| 1997-11-05 | $18.70 | $27.04 | 594,000 | — | — |
| 1997-11-04 | $18.78 | $27.16 | 647,600 | — | — |
| 1997-11-03 | $18.22 | $26.34 | 514,400 | — | — |
| 1997-10-31 | $17.66 | $25.53 | 392,400 | — | — |
| 1997-10-30 | $17.25 | $24.94 | 386,400 | — | — |
| 1997-10-29 | $17.45 | $25.24 | 646,800 | — | — |
| 1997-10-28 | $17.03 | $24.63 | 869,200 | — | — |
| 1997-10-27 | $16.50 | $23.86 | 368,800 | — | — |
| 1997-10-24 | $17.86 | $25.82 | 667,200 | — | — |
| 1997-10-23 | $17.52 | $25.33 | 287,200 | — | — |
| 1997-10-22 | $17.98 | $26.00 | 304,000 | — | — |
| 1997-10-21 | $18.05 | $26.10 | 317,200 | — | — |
| 1997-10-20 | $17.75 | $25.67 | 480,000 | — | — |
| 1997-10-17 | $17.19 | $24.85 | 864,800 | — | — |
| 1997-10-16 | $17.63 | $25.49 | 288,000 | — | — |
| 1997-10-15 | $17.78 | $25.71 | 303,200 | — | — |
| 1997-10-14 | $18.02 | $26.05 | 766,400 | — | — |
| 1997-10-13 | $17.73 | $25.64 | 301,200 | — | — |
| 1997-10-10 | $17.63 | $25.49 | 494,800 | — | — |
| 1997-10-09 | $17.92 | $25.91 | 466,800 | — | — |
| 1997-10-08 | $17.73 | $25.64 | 993,200 | — | — |
| 1997-10-07 | $17.73 | $25.64 | 931,600 | — | — |
| 1997-10-06 | $17.78 | $25.71 | 1,027,200 | — | — |
| 1997-10-03 | $18.19 | $26.30 | 836,400 | — | — |
| 1997-10-02 | $18.67 | $27.00 | 727,200 | — | — |
| 1997-10-01 | $18.08 | $26.14 | 1,051,600 | — | — |
| 1997-09-30 | $18.19 | $26.30 | 440,800 | — | — |
| 1997-09-29 | $18.48 | $26.73 | 771,200 | — | — |
| 1997-09-26 | $18.23 | $26.37 | 450,000 | — | — |
| 1997-09-25 | $18.23 | $26.37 | 452,000 | — | — |
| 1997-09-24 | $18.03 | $26.07 | 848,400 | — | — |
| 1997-09-23 | $18.28 | $26.34 | 886,400 | — | — |
| 1997-09-22 | $18.56 | $26.75 | 666,400 | — | — |
| 1997-09-19 | $18.42 | $26.55 | 1,202,800 | — | — |
| 1997-09-18 | $17.94 | $25.85 | 615,600 | — | — |
| 1997-09-17 | $17.77 | $25.60 | 804,400 | — | — |
| 1997-09-16 | $17.63 | $25.40 | 599,600 | — | — |
| 1997-09-15 | $16.97 | $24.45 | 521,200 | — | — |
| 1997-09-12 | $17.09 | $24.63 | 288,000 | — | — |
| 1997-09-11 | $17.00 | $24.50 | 302,000 | — | — |
| 1997-09-10 | $16.91 | $24.36 | 399,200 | — | — |
| 1997-09-09 | $17.27 | $24.88 | 191,200 | — | — |
| 1997-09-08 | $17.28 | $24.90 | 314,000 | — | — |
| 1997-09-05 | $17.00 | $24.50 | 259,200 | — | — |
| 1997-09-04 | $16.92 | $24.38 | 212,400 | — | — |
| 1997-09-03 | $16.86 | $24.29 | 509,200 | — | — |
| 1997-09-02 | $16.81 | $24.23 | 664,000 | — | — |
| 1997-08-29 | $16.94 | $24.41 | 213,600 | — | — |
| 1997-08-28 | $16.84 | $24.27 | 559,600 | — | — |
| 1997-08-27 | $16.97 | $24.45 | 194,800 | — | — |
| 1997-08-26 | $16.86 | $24.29 | 318,000 | — | — |
| 1997-08-25 | $17.00 | $24.50 | 611,600 | — | — |
| 1997-08-22 | $17.20 | $24.79 | 657,600 | — | — |
| 1997-08-21 | $16.91 | $24.36 | 616,400 | — | — |
| 1997-08-20 | $17.56 | $25.31 | 310,000 | — | — |
| 1997-08-19 | $17.42 | $25.11 | 399,200 | — | — |
| 1997-08-18 | $17.34 | $24.99 | 1,013,200 | — | — |
| 1997-08-15 | $17.59 | $25.35 | 936,000 | — | — |
| 1997-08-14 | $17.38 | $25.04 | 280,400 | — | — |
| 1997-08-13 | $17.25 | $24.86 | 529,600 | — | — |
| 1997-08-12 | $17.25 | $24.86 | 313,600 | — | — |
| 1997-08-11 | $17.23 | $24.84 | 345,600 | — | — |
| 1997-08-08 | $17.30 | $24.93 | 363,600 | — | — |
| 1997-08-07 | $17.16 | $24.72 | 473,200 | — | — |
| 1997-08-06 | $17.48 | $25.20 | 662,000 | — | — |
| 1997-08-05 | $17.02 | $24.52 | 894,000 | — | — |
| 1997-08-04 | $17.22 | $24.81 | 284,000 | — | — |
| 1997-08-01 | $17.48 | $25.20 | 577,200 | — | — |
| 1997-07-31 | $17.42 | $25.11 | 1,332,400 | — | — |
| 1997-07-30 | $17.09 | $24.63 | 578,000 | — | — |
| 1997-07-29 | $16.41 | $23.64 | 294,800 | — | — |
| 1997-07-28 | $16.53 | $23.82 | 589,600 | — | — |
| 1997-07-25 | $16.06 | $23.15 | 242,800 | — | — |
| 1997-07-24 | $16.19 | $23.33 | 395,600 | — | — |
| 1997-07-23 | $16.44 | $23.69 | 465,600 | — | — |
| 1997-07-22 | $15.94 | $22.97 | 674,800 | — | — |
| 1997-07-21 | $15.97 | $23.01 | 288,400 | — | — |
| 1997-07-18 | $16.08 | $23.17 | 517,200 | — | — |
| 1997-07-17 | $16.13 | $23.24 | 417,200 | — | — |
| 1997-07-16 | $16.00 | $23.06 | 837,200 | — | — |
| 1997-07-15 | $15.97 | $23.01 | 1,245,200 | — | — |
| 1997-07-14 | $15.94 | $22.97 | 535,600 | — | — |
| 1997-07-11 | $15.66 | $22.56 | 410,800 | — | — |
| 1997-07-10 | $15.59 | $22.47 | 446,800 | — | — |
| 1997-07-09 | $15.58 | $22.45 | 818,800 | — | — |
| 1997-07-08 | $15.81 | $22.79 | 655,200 | — | — |
| 1997-07-07 | $15.91 | $22.92 | 1,732,000 | — | — |
| 1997-07-03 | $15.75 | $22.70 | 416,400 | — | — |
| 1997-07-02 | $15.52 | $22.36 | 418,800 | — | — |
| 1997-07-01 | $15.58 | $22.45 | 365,600 | — | — |
| 1997-06-30 | $15.41 | $22.20 | 422,400 | — | — |
| 1997-06-27 | $15.66 | $22.56 | 375,200 | — | — |
| 1997-06-26 | $15.55 | $22.40 | 484,800 | — | — |
| 1997-06-25 | $16.06 | $23.15 | 742,800 | — | — |
| 1997-06-24 | $15.66 | $22.56 | 487,600 | — | — |
| 1997-06-23 | $15.38 | $22.16 | 300,800 | — | — |
| 1997-06-20 | $15.66 | $22.56 | 300,000 | — | — |
| 1997-06-19 | $15.72 | $22.65 | 187,200 | — | — |
| 1997-06-18 | $15.47 | $22.29 | 478,000 | — | — |
| 1997-06-17 | $15.47 | $22.29 | 566,400 | — | — |
| 1997-06-16 | $15.44 | $22.25 | 424,800 | — | — |
| 1997-06-13 | $15.34 | $22.11 | 714,000 | — | — |
| 1997-06-12 | $15.34 | $22.11 | 500,000 | — | — |
| 1997-06-11 | $15.38 | $22.16 | 1,126,400 | — | — |
| 1997-06-10 | $15.44 | $22.17 | 580,800 | — | — |
| 1997-06-09 | $15.28 | $21.95 | 733,600 | — | — |
| 1997-06-06 | $15.25 | $21.90 | 594,000 | — | — |
| 1997-06-05 | $15.00 | $21.55 | 553,600 | — | — |
| 1997-06-04 | $14.78 | $21.23 | 472,800 | — | — |
| 1997-06-03 | $14.63 | $21.01 | 690,800 | — | — |
| 1997-06-02 | $14.59 | $20.96 | 322,800 | — | — |
| 1997-05-30 | $14.50 | $20.83 | 315,200 | — | — |
| 1997-05-29 | $14.28 | $20.51 | 372,000 | — | — |
| 1997-05-28 | $14.38 | $20.65 | 479,200 | — | — |
| 1997-05-27 | $14.41 | $20.69 | 920,800 | — | — |
| 1997-05-23 | $14.56 | $20.92 | 740,800 | — | — |
| 1997-05-22 | $14.25 | $20.47 | 1,212,800 | — | — |
| 1997-05-21 | $14.22 | $20.42 | 448,800 | — | — |
| 1997-05-20 | $14.25 | $20.47 | 955,200 | — | — |
| 1997-05-19 | $13.84 | $19.88 | 204,800 | — | — |
| 1997-05-16 | $13.91 | $19.97 | 444,800 | — | — |
| 1997-05-15 | $13.94 | $20.02 | 389,600 | — | — |
| 1997-05-14 | $13.84 | $19.88 | 1,320,400 | — | — |
| 1997-05-13 | $13.84 | $19.88 | 1,486,000 | — | — |
| 1997-05-12 | $13.88 | $19.93 | 555,600 | — | — |
| 1997-05-09 | $13.75 | $19.75 | 776,000 | — | — |
| 1997-05-08 | $13.78 | $19.79 | 867,200 | — | — |
| 1997-05-07 | $13.72 | $19.70 | 334,800 | — | — |
| 1997-05-06 | $13.69 | $19.66 | 1,010,400 | — | — |
| 1997-05-05 | $13.88 | $19.93 | 627,200 | — | — |
| 1997-05-02 | $13.66 | $19.62 | 602,400 | — | — |
| 1997-05-01 | $13.63 | $19.57 | 786,000 | — | — |
| 1997-04-30 | $13.25 | $19.03 | 917,200 | — | — |
| 1997-04-29 | $13.00 | $18.67 | 832,400 | — | — |
| 1997-04-28 | $12.69 | $18.22 | 1,024,400 | — | — |
| 1997-04-25 | $12.03 | $17.28 | 640,400 | — | — |
| 1997-04-24 | $12.41 | $17.82 | 1,240,400 | — | — |
| 1997-04-23 | $11.97 | $17.19 | 550,000 | — | — |
| 1997-04-22 | $12.22 | $17.55 | 1,272,000 | — | — |
| 1997-04-21 | $12.06 | $17.33 | 431,600 | — | — |
| 1997-04-18 | $12.25 | $17.60 | 331,600 | — | — |
| 1997-04-17 | $12.19 | $17.51 | 612,000 | — | — |
| 1997-04-16 | $12.28 | $17.64 | 689,600 | — | — |
| 1997-04-15 | $12.47 | $17.91 | 843,200 | — | — |
| 1997-04-14 | $12.16 | $17.46 | 734,000 | — | — |
| 1997-04-11 | $12.38 | $17.77 | 371,600 | — | — |
| 1997-04-10 | $12.69 | $18.22 | 378,400 | — | — |
| 1997-04-09 | $12.66 | $18.18 | 514,400 | — | — |
| 1997-04-08 | $12.53 | $18.00 | 475,200 | — | — |
| 1997-04-07 | $12.38 | $17.77 | 480,000 | — | — |
| 1997-04-04 | $12.13 | $17.42 | 755,600 | — | — |
| 1997-04-03 | $12.06 | $17.33 | 548,000 | — | — |
| 1997-04-02 | $12.22 | $17.55 | 252,400 | — | — |
| 1997-04-01 | $12.31 | $17.69 | 222,800 | — | — |
| 1997-03-31 | $12.47 | $17.91 | 1,221,600 | — | — |
| 1997-03-27 | $12.63 | $18.13 | 704,000 | — | — |
| 1997-03-26 | $12.69 | $18.22 | 551,600 | — | — |
| 1997-03-25 | $12.59 | $18.09 | 1,610,400 | — | — |
| 1997-03-24 | $12.56 | $18.04 | 674,800 | — | — |
| 1997-03-21 | $12.47 | $17.91 | 1,307,200 | — | — |
| 1997-03-20 | $12.25 | $17.60 | 1,013,600 | — | — |
| 1997-03-19 | $12.31 | $17.69 | 558,400 | — | — |
| 1997-03-18 | $12.47 | $17.91 | 435,600 | — | — |
| 1997-03-17 | $12.69 | $18.22 | 678,400 | — | — |
| 1997-03-14 | $12.75 | $18.31 | 910,800 | — | — |
| 1997-03-13 | $12.75 | $18.31 | 400,800 | — | — |
| 1997-03-12 | $13.22 | $18.99 | 653,200 | — | — |
| 1997-03-11 | $12.91 | $18.47 | 273,600 | — | — |
| 1997-03-10 | $12.94 | $18.51 | 429,200 | — | — |
| 1997-03-07 | $12.84 | $18.38 | 603,600 | — | — |
| 1997-03-06 | $12.75 | $18.24 | 382,000 | — | — |
| 1997-03-05 | $12.88 | $18.42 | 948,800 | — | — |
| 1997-03-04 | $12.56 | $17.97 | 716,800 | — | — |
| 1997-03-03 | $12.41 | $17.75 | 617,600 | — | — |
| 1997-02-28 | $12.41 | $17.75 | 578,000 | — | — |
| 1997-02-27 | $12.56 | $17.97 | 402,000 | — | — |
| 1997-02-26 | $12.72 | $18.20 | 1,395,200 | — | — |
| 1997-02-25 | $12.91 | $18.47 | 1,602,000 | — | — |
| 1997-02-24 | $12.19 | $17.44 | 272,800 | — | — |
| 1997-02-21 | $12.13 | $17.35 | 676,800 | — | — |
| 1997-02-20 | $12.13 | $17.35 | 689,600 | — | — |
| 1997-02-19 | $12.06 | $17.26 | 588,000 | — | — |
| 1997-02-18 | $12.09 | $17.30 | 742,400 | — | — |
| 1997-02-14 | $12.25 | $17.53 | 309,600 | — | — |
| 1997-02-13 | $12.50 | $17.88 | 1,510,800 | — | — |
| 1997-02-12 | $12.38 | $17.71 | 652,000 | — | — |
| 1997-02-11 | $12.06 | $17.26 | 654,800 | — | — |
| 1997-02-10 | $12.19 | $17.44 | 496,400 | — | — |
| 1997-02-07 | $11.88 | $16.99 | 897,200 | — | — |
| 1997-02-06 | $11.72 | $16.77 | 1,499,600 | — | — |
| 1997-02-05 | $11.66 | $16.68 | 488,400 | — | — |
| 1997-02-04 | $11.81 | $16.90 | 680,800 | — | — |
| 1997-02-03 | $12.09 | $17.30 | 268,000 | — | — |
| 1997-01-31 | $12.16 | $17.39 | 451,600 | — | — |
| 1997-01-30 | $11.84 | $16.95 | 174,800 | — | — |
| 1997-01-29 | $11.84 | $16.95 | 392,000 | — | — |
| 1997-01-28 | $11.69 | $16.72 | 404,800 | — | — |
| 1997-01-27 | $11.94 | $17.08 | 653,200 | — | — |
| 1997-01-24 | $12.00 | $17.17 | 825,200 | — | — |
| 1997-01-23 | $12.03 | $17.21 | 1,366,000 | — | — |
| 1997-01-22 | $12.47 | $17.84 | 457,600 | — | — |
| 1997-01-21 | $12.59 | $18.02 | 445,600 | — | — |
| 1997-01-20 | $12.50 | $17.88 | 497,600 | — | — |
| 1997-01-17 | $12.25 | $17.53 | 533,200 | — | — |
| 1997-01-16 | $12.19 | $17.44 | 932,400 | — | — |
| 1997-01-15 | $12.16 | $17.39 | 530,000 | — | — |
| 1997-01-14 | $12.25 | $17.53 | 474,000 | — | — |
| 1997-01-13 | $12.16 | $17.39 | 837,200 | — | — |
| 1997-01-10 | $12.31 | $17.62 | 1,240,800 | — | — |
| 1997-01-09 | $12.41 | $17.75 | 865,600 | — | — |
| 1997-01-08 | $12.00 | $17.17 | 948,400 | — | — |
| 1997-01-07 | $11.78 | $16.86 | 1,533,200 | — | — |
| 1997-01-06 | $11.44 | $16.36 | 456,800 | — | — |
| 1997-01-03 | $11.38 | $16.28 | 761,600 | — | — |
| 1997-01-02 | $11.16 | $15.96 | 714,800 | — | — |