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
- 1997-01-28 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 | $17.66 | $17.88 | 2,535 | — | — |
| 1997-12-30 | $17.80 | $18.02 | 0 | — | — |
| 1997-12-29 | $17.80 | $18.02 | 667 | — | — |
| 1997-12-26 | $18.27 | $18.50 | 934 | — | — |
| 1997-12-24 | $17.94 | $18.17 | 0 | — | — |
| 1997-12-23 | $17.94 | $18.17 | 0 | — | — |
| 1997-12-22 | $17.94 | $18.17 | 2,134 | — | — |
| 1997-12-19 | $17.05 | $17.27 | 3,468 | — | — |
| 1997-12-18 | $17.62 | $17.84 | 133 | — | — |
| 1997-12-17 | $17.99 | $18.21 | 400 | — | — |
| 1997-12-16 | $17.71 | $17.93 | 133 | — | — |
| 1997-12-15 | $18.04 | $18.26 | 1,334 | — | — |
| 1997-12-12 | $17.62 | $17.84 | 1,601 | — | — |
| 1997-12-11 | $18.37 | $18.59 | 0 | — | — |
| 1997-12-10 | $18.37 | $18.59 | 800 | — | — |
| 1997-12-09 | $18.65 | $18.88 | 934 | — | — |
| 1997-12-08 | $18.55 | $18.78 | 1,334 | — | — |
| 1997-12-05 | $18.65 | $18.88 | 2,134 | — | — |
| 1997-12-04 | $18.65 | $18.88 | 400 | — | — |
| 1997-12-03 | $18.65 | $18.88 | 2,134 | — | — |
| 1997-12-02 | $18.08 | $18.31 | 0 | — | — |
| 1997-12-01 | $18.08 | $18.31 | 3,335 | — | — |
| 1997-11-28 | $18.65 | $18.88 | 0 | — | — |
| 1997-11-26 | $18.65 | $18.88 | 6,270 | — | — |
| 1997-11-25 | $18.74 | $18.97 | 0 | — | — |
| 1997-11-24 | $18.74 | $18.97 | 0 | — | — |
| 1997-11-21 | $18.74 | $18.97 | 0 | — | — |
| 1997-11-20 | $18.74 | $18.97 | 400 | — | — |
| 1997-11-19 | $18.74 | $18.97 | 0 | — | — |
| 1997-11-18 | $18.74 | $18.97 | 0 | — | — |
| 1997-11-17 | $18.74 | $18.97 | 267 | — | — |
| 1997-11-14 | $18.74 | $18.97 | 800 | — | — |
| 1997-11-13 | $18.18 | $18.40 | 934 | — | — |
| 1997-11-12 | $18.83 | $19.07 | 0 | — | — |
| 1997-11-11 | $18.83 | $19.07 | 934 | — | — |
| 1997-11-10 | $19.07 | $19.31 | 13,474 | — | — |
| 1997-11-07 | $18.74 | $18.97 | 8,271 | — | — |
| 1997-11-06 | $19.12 | $19.35 | 1,467 | — | — |
| 1997-11-05 | $19.49 | $19.73 | 800 | — | — |
| 1997-11-04 | $19.21 | $19.45 | 133 | — | — |
| 1997-11-03 | $18.83 | $19.07 | 1,201 | — | — |
| 1997-10-31 | $18.74 | $18.97 | 0 | — | — |
| 1997-10-30 | $18.74 | $18.97 | 267 | — | — |
| 1997-10-29 | $19.12 | $19.35 | 1,201 | — | — |
| 1997-10-28 | $18.37 | $18.59 | 2,401 | — | — |
| 1997-10-27 | $16.87 | $17.08 | 6,670 | — | — |
| 1997-10-24 | $19.12 | $19.35 | 6,804 | — | — |
| 1997-10-23 | $18.74 | $18.97 | 267 | — | — |
| 1997-10-22 | $18.37 | $18.59 | 1,601 | — | — |
| 1997-10-21 | $18.74 | $18.89 | 0 | — | — |
| 1997-10-20 | $18.74 | $18.89 | 133 | — | — |
| 1997-10-17 | $18.74 | $18.89 | 133 | — | — |
| 1997-10-16 | $19.12 | $19.27 | 133 | — | — |
| 1997-10-15 | $18.74 | $18.89 | 2,535 | — | — |
| 1997-10-14 | $19.12 | $19.27 | 1,201 | — | — |
| 1997-10-13 | $19.49 | $19.65 | 0 | — | — |
| 1997-10-10 | $19.49 | $19.65 | 0 | — | — |
| 1997-10-09 | $19.49 | $19.65 | 133 | — | — |
| 1997-10-08 | $19.12 | $19.27 | 667 | — | — |
| 1997-10-07 | $18.74 | $18.89 | 3,602 | — | — |
| 1997-10-06 | $19.30 | $19.46 | 0 | — | — |
| 1997-10-03 | $19.30 | $19.46 | 800 | — | — |
| 1997-10-02 | $19.86 | $20.02 | 2,001 | — | — |
| 1997-10-01 | $19.49 | $19.65 | 6,403 | — | — |
| 1997-09-30 | $19.86 | $20.02 | 934 | — | — |
| 1997-09-29 | $19.86 | $20.02 | 400 | — | — |
| 1997-09-26 | $19.49 | $19.65 | 267 | — | — |
| 1997-09-25 | $18.93 | $19.08 | 1,334 | — | — |
| 1997-09-24 | $19.63 | $19.79 | 3,735 | — | — |
| 1997-09-23 | $19.16 | $19.32 | 1,467 | — | — |
| 1997-09-22 | $19.40 | $19.55 | 2,535 | — | — |
| 1997-09-19 | $19.49 | $19.65 | 2,401 | — | — |
| 1997-09-18 | $19.40 | $19.55 | 400 | — | — |
| 1997-09-17 | $19.40 | $19.55 | 2,401 | — | — |
| 1997-09-16 | $19.40 | $19.55 | 0 | — | — |
| 1997-09-15 | $19.40 | $19.55 | 1,201 | — | — |
| 1997-09-12 | $18.74 | $18.89 | 0 | — | — |
| 1997-09-11 | $18.74 | $18.89 | 14,808 | — | — |
| 1997-09-10 | $19.30 | $19.46 | 133 | — | — |
| 1997-09-09 | $19.68 | $19.83 | 0 | — | — |
| 1997-09-08 | $19.68 | $19.83 | 0 | — | — |
| 1997-09-05 | $19.68 | $19.83 | 2,001 | — | — |
| 1997-09-04 | $19.49 | $19.65 | 0 | — | — |
| 1997-09-03 | $19.49 | $19.65 | 1,334 | — | — |
| 1997-09-02 | $19.40 | $19.55 | 1,467 | — | — |
| 1997-08-29 | $19.54 | $19.69 | 934 | — | — |
| 1997-08-28 | $19.96 | $20.12 | 800 | — | — |
| 1997-08-27 | $19.21 | $19.36 | 0 | — | — |
| 1997-08-26 | $19.21 | $19.36 | 934 | — | — |
| 1997-08-25 | $19.49 | $19.65 | 534 | — | — |
| 1997-08-22 | $19.49 | $19.65 | 1,201 | — | — |
| 1997-08-21 | $19.30 | $19.46 | 2,668 | — | — |
| 1997-08-20 | $19.30 | $19.46 | 0 | — | — |
| 1997-08-19 | $19.30 | $19.46 | 3,202 | — | — |
| 1997-08-18 | $19.49 | $19.65 | 133 | — | — |
| 1997-08-15 | $19.86 | $20.02 | 0 | — | — |
| 1997-08-14 | $19.86 | $20.02 | 1,334 | — | — |
| 1997-08-13 | $19.49 | $19.65 | 0 | — | — |
| 1997-08-12 | $19.49 | $19.65 | 1,868 | — | — |
| 1997-08-11 | $19.40 | $19.55 | 934 | — | — |
| 1997-08-08 | $20.15 | $20.31 | 3,869 | — | — |
| 1997-08-07 | $20.05 | $20.21 | 2,935 | — | — |
| 1997-08-06 | $19.86 | $20.02 | 667 | — | — |
| 1997-08-05 | $19.30 | $19.46 | 934 | — | — |
| 1997-08-04 | $19.86 | $20.02 | 800 | — | — |
| 1997-08-01 | $19.35 | $19.50 | 400 | — | — |
| 1997-07-31 | $19.30 | $19.46 | 133 | — | — |
| 1997-07-30 | $19.02 | $19.17 | 667 | — | — |
| 1997-07-29 | $19.40 | $19.55 | 267 | — | — |
| 1997-07-28 | $19.40 | $19.55 | 1,467 | — | — |
| 1997-07-25 | $19.02 | $19.17 | 1,334 | — | — |
| 1997-07-24 | $19.12 | $19.27 | 6,403 | — | — |
| 1997-07-23 | $19.49 | $19.65 | 800 | — | — |
| 1997-07-22 | $19.86 | $19.95 | 1,734 | — | — |
| 1997-07-21 | $19.86 | $19.95 | 133 | — | — |
| 1997-07-18 | $19.49 | $19.57 | 1,334 | — | — |
| 1997-07-17 | $19.49 | $19.57 | 0 | — | — |
| 1997-07-16 | $19.49 | $19.57 | 3,602 | — | — |
| 1997-07-15 | $20.05 | $20.14 | 2,935 | — | — |
| 1997-07-14 | $19.68 | $19.76 | 534 | — | — |
| 1997-07-11 | $20.05 | $20.14 | 267 | — | — |
| 1997-07-10 | $20.15 | $20.23 | 0 | — | — |
| 1997-07-09 | $20.15 | $20.23 | 0 | — | — |
| 1997-07-08 | $20.15 | $20.23 | 934 | — | — |
| 1997-07-07 | $19.40 | $19.48 | 2,001 | — | — |
| 1997-07-03 | $19.86 | $19.95 | 667 | — | — |
| 1997-07-02 | $19.86 | $19.95 | 0 | — | — |
| 1997-07-01 | $19.86 | $19.95 | 133 | — | — |
| 1997-06-30 | $20.24 | $20.32 | 133 | — | — |
| 1997-06-27 | $20.24 | $20.32 | 0 | — | — |
| 1997-06-26 | $20.24 | $20.32 | 0 | — | — |
| 1997-06-25 | $20.24 | $20.32 | 800 | — | — |
| 1997-06-24 | $20.05 | $20.14 | 1,467 | — | — |
| 1997-06-23 | $20.52 | $20.61 | 667 | — | — |
| 1997-06-20 | $20.52 | $20.61 | 1,067 | — | — |
| 1997-06-19 | $20.61 | $20.70 | 534 | — | — |
| 1997-06-18 | $20.61 | $20.70 | 534 | — | — |
| 1997-06-17 | $20.80 | $20.89 | 2,535 | — | — |
| 1997-06-16 | $20.61 | $20.70 | 4,536 | — | — |
| 1997-06-13 | $20.90 | $20.98 | 10,672 | — | — |
| 1997-06-12 | $19.77 | $19.85 | 1,601 | — | — |
| 1997-06-11 | $20.15 | $20.23 | 9,338 | — | — |
| 1997-06-10 | $19.49 | $19.57 | 667 | — | — |
| 1997-06-09 | $19.30 | $19.38 | 1,601 | — | — |
| 1997-06-06 | $20.10 | $20.18 | 400 | — | — |
| 1997-06-05 | $20.43 | $20.51 | 8,805 | — | — |
| 1997-06-04 | $19.49 | $19.57 | 3,335 | — | — |
| 1997-06-03 | $20.90 | $20.98 | 9,472 | — | — |
| 1997-06-02 | $19.40 | $19.48 | 4,802 | — | — |
| 1997-05-30 | $18.88 | $18.96 | 6,403 | — | — |
| 1997-05-29 | $18.74 | $18.82 | 267 | — | — |
| 1997-05-28 | $18.74 | $18.82 | 1,601 | — | — |
| 1997-05-27 | $18.93 | $19.01 | 4,536 | — | — |
| 1997-05-23 | $18.93 | $19.01 | 534 | — | — |
| 1997-05-22 | $18.93 | $19.01 | 1,334 | — | — |
| 1997-05-21 | $19.35 | $19.43 | 2,134 | — | — |
| 1997-05-20 | $18.69 | $18.77 | 2,668 | — | — |
| 1997-05-19 | $18.37 | $18.44 | 267 | — | — |
| 1997-05-16 | $18.18 | $18.25 | 2,935 | — | — |
| 1997-05-15 | $17.99 | $18.07 | 800 | — | — |
| 1997-05-14 | $17.80 | $17.88 | 1,601 | — | — |
| 1997-05-13 | $17.94 | $18.02 | 4,269 | — | — |
| 1997-05-12 | $17.80 | $17.88 | 16,275 | — | — |
| 1997-05-09 | $16.96 | $17.03 | 3,468 | — | — |
| 1997-05-08 | $16.12 | $16.18 | 267 | — | — |
| 1997-05-07 | $16.30 | $16.37 | 1,067 | — | — |
| 1997-05-06 | $16.30 | $16.37 | 2,668 | — | — |
| 1997-05-05 | $16.91 | $16.98 | 0 | — | — |
| 1997-05-02 | $16.91 | $16.98 | 267 | — | — |
| 1997-05-01 | $17.05 | $17.13 | 800 | — | — |
| 1997-04-30 | $17.05 | $17.13 | 267 | — | — |
| 1997-04-29 | $16.87 | $16.94 | 1,601 | — | — |
| 1997-04-28 | $16.87 | $16.94 | 0 | — | — |
| 1997-04-25 | $16.87 | $16.94 | 0 | — | — |
| 1997-04-24 | $16.87 | $16.94 | 1,334 | — | — |
| 1997-04-23 | $17.15 | $17.22 | 267 | — | — |
| 1997-04-22 | $17.05 | $17.05 | 1,334 | — | — |
| 1997-04-21 | $17.43 | $17.43 | 1,067 | — | — |
| 1997-04-18 | $17.24 | $17.24 | 534 | — | — |
| 1997-04-17 | $17.05 | $17.05 | 267 | — | — |
| 1997-04-16 | $16.87 | $16.87 | 6,937 | — | — |
| 1997-04-15 | $17.43 | $17.43 | 800 | — | — |
| 1997-04-14 | $17.62 | $17.62 | 2,134 | — | — |
| 1997-04-11 | $17.52 | $17.52 | 4,269 | — | — |
| 1997-04-10 | $17.43 | $17.43 | 2,668 | — | — |
| 1997-04-09 | $17.62 | $17.62 | 0 | — | — |
| 1997-04-08 | $17.62 | $17.62 | 16,275 | — | — |
| 1997-04-07 | $16.96 | $16.96 | 2,134 | — | — |
| 1997-04-04 | $17.43 | $17.43 | 267 | — | — |
| 1997-04-03 | $17.62 | $17.62 | 14,941 | — | — |
| 1997-04-02 | $16.77 | $16.77 | 800 | — | — |
| 1997-04-01 | $16.40 | $16.40 | 13,073 | — | — |
| 1997-03-31 | $16.07 | $16.07 | 2,668 | — | — |
| 1997-03-27 | $16.12 | $16.12 | 3,468 | — | — |
| 1997-03-26 | $16.12 | $16.12 | 534 | — | — |
| 1997-03-25 | $15.93 | $15.93 | 5,069 | — | — |
| 1997-03-24 | $15.74 | $15.74 | 0 | — | — |
| 1997-03-21 | $15.74 | $15.74 | 5,603 | — | — |
| 1997-03-20 | $14.99 | $14.99 | 8,004 | — | — |
| 1997-03-19 | $15.74 | $15.74 | 2,668 | — | — |
| 1997-03-18 | $15.18 | $15.18 | 534 | — | — |
| 1997-03-17 | $15.37 | $15.37 | 5,870 | — | — |
| 1997-03-14 | $15.27 | $15.27 | 534 | — | — |
| 1997-03-13 | $15.09 | $15.09 | 3,468 | — | — |
| 1997-03-12 | $14.90 | $14.90 | 800 | — | — |
| 1997-03-11 | $15.13 | $15.13 | 3,202 | — | — |
| 1997-03-10 | $14.80 | $14.80 | 4,269 | — | — |
| 1997-03-07 | $15.55 | $15.55 | 4,536 | — | — |
| 1997-03-06 | $14.80 | $14.80 | 1,334 | — | — |
| 1997-03-05 | $15.18 | $15.18 | 3,468 | — | — |
| 1997-03-04 | $14.80 | $14.80 | 1,067 | — | — |
| 1997-03-03 | $14.99 | $14.99 | 1,334 | — | — |
| 1997-02-28 | $14.62 | $14.62 | 2,134 | — | — |
| 1997-02-27 | $14.99 | $14.99 | 1,868 | — | — |
| 1997-02-26 | $14.90 | $14.90 | 2,935 | — | — |
| 1997-02-25 | $14.99 | $14.99 | 4,269 | — | — |
| 1997-02-24 | $15.32 | $15.32 | 534 | — | — |
| 1997-02-21 | $14.80 | $14.80 | 10,939 | — | — |
| 1997-02-20 | $15.09 | $15.09 | 5,336 | — | — |
| 1997-02-19 | $14.62 | $14.62 | 800 | — | — |
| 1997-02-18 | $14.80 | $14.80 | 29,349 | — | — |
| 1997-02-14 | $14.57 | $14.57 | 6,137 | — | — |
| 1997-02-13 | $14.43 | $14.43 | 16,008 | — | — |
| 1997-02-12 | $14.06 | $14.06 | 4,802 | — | — |
| 1997-02-11 | $13.91 | $13.91 | 5,603 | — | — |
| 1997-02-10 | $13.68 | $13.68 | 4,536 | — | — |
| 1997-02-07 | $13.87 | $13.87 | 1,067 | — | — |
| 1997-02-06 | $13.87 | $13.87 | 534 | — | — |
| 1997-02-05 | $14.06 | $14.06 | 534 | — | — |
| 1997-02-04 | $13.87 | $13.87 | 534 | — | — |
| 1997-02-03 | $14.06 | $14.06 | 0 | — | — |
| 1997-01-31 | $14.06 | $14.06 | 1,868 | — | — |
| 1997-01-30 | $14.01 | $14.01 | 11,739 | — | — |
| 1997-01-29 | $12.56 | $12.56 | 534 | — | — |
| 1997-01-28 | $12.46 | $12.46 | 12,807 | — | — |