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
- 1981-12-15 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 | $21.95 | $24.48 | 262,789 | — | — |
| 1997-12-30 | $21.92 | $24.44 | 141,681 | — | — |
| 1997-12-29 | $21.66 | $24.15 | 235,428 | — | — |
| 1997-12-26 | $21.51 | $23.98 | 61,508 | — | — |
| 1997-12-24 | $21.75 | $24.25 | 52,388 | — | — |
| 1997-12-23 | $21.66 | $24.15 | 332,569 | — | — |
| 1997-12-22 | $22.07 | $24.61 | 113,260 | — | — |
| 1997-12-19 | $22.16 | $24.71 | 214,643 | — | — |
| 1997-12-18 | $22.87 | $25.50 | 1,535,374 | — | — |
| 1997-12-17 | $21.48 | $23.95 | 148,044 | — | — |
| 1997-12-16 | $21.48 | $23.95 | 232,035 | — | — |
| 1997-12-15 | $21.39 | $23.85 | 396,622 | — | — |
| 1997-12-12 | $21.31 | $23.75 | 77,416 | — | — |
| 1997-12-11 | $21.16 | $23.59 | 217,824 | — | — |
| 1997-12-10 | $21.36 | $23.82 | 328,751 | — | — |
| 1997-12-09 | $21.57 | $24.00 | 187,070 | — | — |
| 1997-12-08 | $21.66 | $24.09 | 171,587 | — | — |
| 1997-12-05 | $21.69 | $24.13 | 123,017 | — | — |
| 1997-12-04 | $21.69 | $24.13 | 179,435 | — | — |
| 1997-12-03 | $21.57 | $24.00 | 347,204 | — | — |
| 1997-12-02 | $21.45 | $23.86 | 224,187 | — | — |
| 1997-12-01 | $21.36 | $23.77 | 376,261 | — | — |
| 1997-11-28 | $20.72 | $23.04 | 34,784 | — | — |
| 1997-11-26 | $20.83 | $23.18 | 125,138 | — | — |
| 1997-11-25 | $20.66 | $22.98 | 267,455 | — | — |
| 1997-11-24 | $19.98 | $22.23 | 134,046 | — | — |
| 1997-11-21 | $20.63 | $22.95 | 65,114 | — | — |
| 1997-11-20 | $20.60 | $22.91 | 72,749 | — | — |
| 1997-11-19 | $20.69 | $23.01 | 134,046 | — | — |
| 1997-11-18 | $20.80 | $23.14 | 77,416 | — | — |
| 1997-11-17 | $20.57 | $22.88 | 136,167 | — | — |
| 1997-11-14 | $20.10 | $22.36 | 232,671 | — | — |
| 1997-11-13 | $19.80 | $22.03 | 165,224 | — | — |
| 1997-11-12 | $20.01 | $22.26 | 87,808 | — | — |
| 1997-11-11 | $20.33 | $22.62 | 70,841 | — | — |
| 1997-11-10 | $20.54 | $22.85 | 69,144 | — | — |
| 1997-11-07 | $20.30 | $22.59 | 93,111 | — | — |
| 1997-11-06 | $20.54 | $22.85 | 262,153 | — | — |
| 1997-11-05 | $20.60 | $22.91 | 113,472 | — | — |
| 1997-11-04 | $20.63 | $22.95 | 172,223 | — | — |
| 1997-11-03 | $20.39 | $22.68 | 148,892 | — | — |
| 1997-10-31 | $20.04 | $22.29 | 150,165 | — | — |
| 1997-10-30 | $19.89 | $22.13 | 223,551 | — | — |
| 1997-10-29 | $20.33 | $22.62 | 145,075 | — | — |
| 1997-10-28 | $20.27 | $22.55 | 487,400 | — | — |
| 1997-10-27 | $19.80 | $22.03 | 247,306 | — | — |
| 1997-10-24 | $20.72 | $23.04 | 249,215 | — | — |
| 1997-10-23 | $20.63 | $22.95 | 168,405 | — | — |
| 1997-10-22 | $21.01 | $23.37 | 106,261 | — | — |
| 1997-10-21 | $20.95 | $23.31 | 408,288 | — | — |
| 1997-10-20 | $20.69 | $23.01 | 185,585 | — | — |
| 1997-10-17 | $20.98 | $23.34 | 166,284 | — | — |
| 1997-10-16 | $21.28 | $23.67 | 405,106 | — | — |
| 1997-10-15 | $21.78 | $24.22 | 597,267 | — | — |
| 1997-10-14 | $21.45 | $23.86 | 388,987 | — | — |
| 1997-10-13 | $20.92 | $23.27 | 379,230 | — | — |
| 1997-10-10 | $20.80 | $23.14 | 174,556 | — | — |
| 1997-10-09 | $20.95 | $23.31 | 181,768 | — | — |
| 1997-10-08 | $20.98 | $23.34 | 245,821 | — | — |
| 1997-10-07 | $21.22 | $23.60 | 324,721 | — | — |
| 1997-10-06 | $21.31 | $23.70 | 176,253 | — | — |
| 1997-10-03 | $21.13 | $23.50 | 286,756 | — | — |
| 1997-10-02 | $21.22 | $23.60 | 255,578 | — | — |
| 1997-10-01 | $21.07 | $23.44 | 222,702 | — | — |
| 1997-09-30 | $21.22 | $23.60 | 743,614 | — | — |
| 1997-09-29 | $20.92 | $23.27 | 1,265,374 | — | — |
| 1997-09-26 | $20.72 | $23.04 | 321,116 | — | — |
| 1997-09-25 | $20.36 | $22.65 | 76,567 | — | — |
| 1997-09-24 | $20.39 | $22.68 | 332,569 | — | — |
| 1997-09-23 | $20.21 | $22.49 | 178,586 | — | — |
| 1997-09-22 | $20.60 | $22.91 | 170,526 | — | — |
| 1997-09-19 | $20.39 | $22.68 | 466,615 | — | — |
| 1997-09-18 | $20.75 | $23.08 | 165,436 | — | — |
| 1997-09-17 | $20.75 | $23.08 | 776,701 | — | — |
| 1997-09-16 | $20.92 | $23.27 | 376,049 | — | — |
| 1997-09-15 | $20.27 | $22.55 | 263,637 | — | — |
| 1997-09-12 | $20.04 | $22.29 | 545,939 | — | — |
| 1997-09-11 | $19.86 | $22.04 | 444,344 | — | — |
| 1997-09-10 | $19.57 | $21.71 | 233,944 | — | — |
| 1997-09-09 | $19.68 | $21.84 | 262,789 | — | — |
| 1997-09-08 | $19.45 | $21.58 | 489,309 | — | — |
| 1997-09-05 | $19.15 | $21.25 | 450,919 | — | — |
| 1997-09-04 | $19.21 | $21.32 | 854,541 | — | — |
| 1997-09-03 | $18.86 | $20.93 | 215,067 | — | — |
| 1997-09-02 | $18.74 | $20.80 | 396,410 | — | — |
| 1997-08-29 | $18.62 | $20.67 | 247,094 | — | — |
| 1997-08-28 | $18.56 | $20.60 | 236,489 | — | — |
| 1997-08-27 | $18.42 | $20.44 | 298,209 | — | — |
| 1997-08-26 | $18.36 | $20.37 | 1,130,692 | — | — |
| 1997-08-25 | $18.00 | $19.98 | 395,986 | — | — |
| 1997-08-22 | $18.21 | $20.21 | 198,311 | — | — |
| 1997-08-21 | $18.39 | $20.40 | 253,032 | — | — |
| 1997-08-20 | $18.24 | $20.24 | 128,107 | — | — |
| 1997-08-19 | $17.98 | $19.95 | 261,092 | — | — |
| 1997-08-18 | $17.86 | $19.82 | 187,494 | — | — |
| 1997-08-15 | $18.15 | $20.14 | 300,118 | — | — |
| 1997-08-14 | $18.48 | $20.50 | 779,034 | — | — |
| 1997-08-13 | $18.00 | $19.98 | 187,282 | — | — |
| 1997-08-12 | $17.95 | $19.91 | 229,065 | — | — |
| 1997-08-11 | $17.92 | $19.88 | 317,510 | — | — |
| 1997-08-08 | $17.92 | $19.88 | 94,808 | — | — |
| 1997-08-07 | $17.92 | $19.88 | 154,195 | — | — |
| 1997-08-06 | $18.24 | $20.24 | 120,047 | — | — |
| 1997-08-05 | $18.15 | $20.14 | 147,832 | — | — |
| 1997-08-04 | $18.27 | $20.27 | 359,930 | — | — |
| 1997-08-01 | $17.92 | $19.88 | 182,828 | — | — |
| 1997-07-31 | $18.09 | $20.08 | 199,372 | — | — |
| 1997-07-30 | $17.89 | $19.85 | 290,362 | — | — |
| 1997-07-29 | $17.89 | $19.85 | 249,639 | — | — |
| 1997-07-28 | $17.65 | $19.59 | 211,037 | — | — |
| 1997-07-25 | $17.65 | $19.59 | 157,801 | — | — |
| 1997-07-24 | $17.50 | $19.42 | 168,618 | — | — |
| 1997-07-23 | $17.42 | $19.32 | 254,305 | — | — |
| 1997-07-22 | $17.44 | $19.36 | 343,810 | — | — |
| 1997-07-21 | $17.27 | $19.16 | 134,046 | — | — |
| 1997-07-18 | $17.62 | $19.55 | 100,534 | — | — |
| 1997-07-17 | $17.56 | $19.49 | 373,292 | — | — |
| 1997-07-16 | $17.62 | $19.55 | 348,264 | — | — |
| 1997-07-15 | $17.92 | $19.88 | 423,983 | — | — |
| 1997-07-14 | $17.86 | $19.82 | 296,512 | — | — |
| 1997-07-11 | $17.92 | $19.88 | 366,717 | — | — |
| 1997-07-10 | $18.03 | $20.01 | 272,970 | — | — |
| 1997-07-09 | $17.92 | $19.88 | 469,584 | — | — |
| 1997-07-08 | $18.03 | $20.01 | 69,144 | — | — |
| 1997-07-07 | $18.00 | $19.98 | 207,007 | — | — |
| 1997-07-03 | $17.83 | $19.78 | 78,688 | — | — |
| 1997-07-02 | $17.62 | $19.55 | 401,076 | — | — |
| 1997-07-01 | $17.80 | $19.75 | 145,499 | — | — |
| 1997-06-30 | $17.89 | $19.85 | 259,395 | — | — |
| 1997-06-27 | $18.03 | $20.01 | 689,953 | — | — |
| 1997-06-26 | $17.95 | $19.91 | 223,763 | — | — |
| 1997-06-25 | $18.00 | $19.98 | 232,883 | — | — |
| 1997-06-24 | $18.18 | $20.18 | 625,476 | — | — |
| 1997-06-23 | $18.62 | $20.67 | 150,165 | — | — |
| 1997-06-20 | $18.80 | $20.86 | 196,614 | — | — |
| 1997-06-19 | $18.89 | $20.96 | 507,762 | — | — |
| 1997-06-18 | $19.04 | $21.12 | 774,156 | — | — |
| 1997-06-17 | $18.95 | $21.03 | 549,757 | — | — |
| 1997-06-16 | $19.04 | $21.12 | 263,425 | — | — |
| 1997-06-13 | $18.92 | $20.99 | 206,371 | — | — |
| 1997-06-12 | $18.74 | $20.80 | 101,383 | — | — |
| 1997-06-11 | $18.65 | $20.70 | 125,774 | — | — |
| 1997-06-10 | $18.62 | $20.61 | 114,745 | — | — |
| 1997-06-09 | $18.59 | $20.58 | 207,431 | — | — |
| 1997-06-06 | $18.65 | $20.64 | 258,547 | — | — |
| 1997-06-05 | $18.27 | $20.22 | 198,735 | — | — |
| 1997-06-04 | $18.03 | $19.96 | 126,410 | — | — |
| 1997-06-03 | $18.15 | $20.09 | 210,189 | — | — |
| 1997-06-02 | $18.27 | $20.22 | 229,914 | — | — |
| 1997-05-30 | $18.30 | $20.25 | 292,907 | — | — |
| 1997-05-29 | $18.12 | $20.06 | 347,840 | — | — |
| 1997-05-28 | $18.15 | $20.09 | 694,832 | — | — |
| 1997-05-27 | $17.56 | $19.44 | 192,797 | — | — |
| 1997-05-23 | $17.44 | $19.31 | 211,885 | — | — |
| 1997-05-22 | $17.33 | $19.18 | 130,652 | — | — |
| 1997-05-21 | $17.56 | $19.44 | 92,899 | — | — |
| 1997-05-20 | $17.62 | $19.50 | 123,017 | — | — |
| 1997-05-19 | $17.80 | $19.70 | 156,740 | — | — |
| 1997-05-16 | $17.98 | $19.89 | 174,556 | — | — |
| 1997-05-15 | $17.74 | $19.63 | 124,289 | — | — |
| 1997-05-14 | $17.74 | $19.63 | 191,312 | — | — |
| 1997-05-13 | $17.62 | $19.50 | 155,680 | — | — |
| 1997-05-12 | $17.39 | $19.24 | 318,146 | — | — |
| 1997-05-09 | $17.42 | $19.27 | 131,076 | — | — |
| 1997-05-08 | $17.47 | $19.34 | 99,262 | — | — |
| 1997-05-07 | $17.68 | $19.57 | 63,841 | — | — |
| 1997-05-06 | $17.86 | $19.76 | 130,652 | — | — |
| 1997-05-05 | $17.98 | $19.89 | 153,559 | — | — |
| 1997-05-02 | $17.80 | $19.70 | 112,200 | — | — |
| 1997-05-01 | $17.44 | $19.31 | 104,564 | — | — |
| 1997-04-30 | $17.44 | $19.31 | 223,763 | — | — |
| 1997-04-29 | $17.80 | $19.70 | 83,142 | — | — |
| 1997-04-28 | $17.39 | $19.24 | 202,129 | — | — |
| 1997-04-25 | $17.15 | $18.98 | 383,048 | — | — |
| 1997-04-24 | $17.21 | $19.05 | 188,131 | — | — |
| 1997-04-23 | $17.39 | $19.24 | 829,301 | — | — |
| 1997-04-22 | $17.15 | $18.98 | 313,692 | — | — |
| 1997-04-21 | $17.27 | $19.11 | 113,472 | — | — |
| 1997-04-18 | $17.39 | $19.24 | 311,783 | — | — |
| 1997-04-17 | $17.74 | $19.63 | 433,103 | — | — |
| 1997-04-16 | $17.92 | $19.83 | 104,564 | — | — |
| 1997-04-15 | $17.92 | $19.83 | 202,765 | — | — |
| 1997-04-14 | $17.98 | $19.89 | 251,124 | — | — |
| 1997-04-11 | $18.51 | $20.48 | 144,651 | — | — |
| 1997-04-10 | $18.62 | $20.61 | 88,869 | — | — |
| 1997-04-09 | $18.62 | $20.61 | 305,420 | — | — |
| 1997-04-08 | $18.15 | $20.09 | 78,688 | — | — |
| 1997-04-07 | $18.33 | $20.28 | 189,615 | — | — |
| 1997-04-04 | $18.15 | $20.09 | 105,625 | — | — |
| 1997-04-03 | $18.03 | $19.96 | 128,319 | — | — |
| 1997-04-02 | $17.86 | $19.76 | 138,924 | — | — |
| 1997-04-01 | $17.80 | $19.70 | 173,496 | — | — |
| 1997-03-31 | $18.09 | $20.02 | 243,276 | — | — |
| 1997-03-27 | $18.56 | $20.55 | 223,551 | — | — |
| 1997-03-26 | $19.04 | $21.07 | 329,812 | — | — |
| 1997-03-25 | $18.98 | $21.00 | 679,985 | — | — |
| 1997-03-24 | $18.80 | $20.81 | 439,890 | — | — |
| 1997-03-21 | $18.98 | $21.00 | 184,949 | — | — |
| 1997-03-20 | $19.09 | $21.13 | 868,327 | — | — |
| 1997-03-19 | $18.86 | $20.87 | 841,815 | — | — |
| 1997-03-18 | $18.80 | $20.81 | 93,323 | — | — |
| 1997-03-17 | $18.80 | $20.81 | 222,278 | — | — |
| 1997-03-14 | $18.68 | $20.68 | 353,991 | — | — |
| 1997-03-13 | $18.62 | $20.61 | 317,934 | — | — |
| 1997-03-12 | $18.56 | $20.55 | 296,300 | — | — |
| 1997-03-11 | $18.92 | $20.88 | 185,585 | — | — |
| 1997-03-10 | $18.98 | $20.95 | 167,557 | — | — |
| 1997-03-07 | $18.92 | $20.88 | 111,563 | — | — |
| 1997-03-06 | $18.80 | $20.75 | 1,464,322 | — | — |
| 1997-03-05 | $19.09 | $21.08 | 508,610 | — | — |
| 1997-03-04 | $18.98 | $20.95 | 143,590 | — | — |
| 1997-03-03 | $18.98 | $20.95 | 168,830 | — | — |
| 1997-02-28 | $18.86 | $20.82 | 618,476 | — | — |
| 1997-02-27 | $18.74 | $20.69 | 449,859 | — | — |
| 1997-02-26 | $19.09 | $21.08 | 1,278,524 | — | — |
| 1997-02-25 | $19.80 | $21.86 | 1,444,172 | — | — |
| 1997-02-24 | $17.80 | $19.65 | 102,019 | — | — |
| 1997-02-21 | $17.80 | $19.65 | 162,043 | — | — |
| 1997-02-20 | $17.68 | $19.52 | 245,821 | — | — |
| 1997-02-19 | $17.44 | $19.26 | 139,984 | — | — |
| 1997-02-18 | $17.50 | $19.32 | 705,224 | — | — |
| 1997-02-14 | $17.39 | $19.19 | 2,742,846 | — | — |
| 1997-02-13 | $17.39 | $19.19 | 104,776 | — | — |
| 1997-02-12 | $17.39 | $19.19 | 610,841 | — | — |
| 1997-02-11 | $17.33 | $19.13 | 487,188 | — | — |
| 1997-02-10 | $17.33 | $19.13 | 401,501 | — | — |
| 1997-02-07 | $17.15 | $18.93 | 621,234 | — | — |
| 1997-02-06 | $17.21 | $19.00 | 76,355 | — | — |
| 1997-02-05 | $17.33 | $19.13 | 924,745 | — | — |
| 1997-02-04 | $17.50 | $19.32 | 340,629 | — | — |
| 1997-02-03 | $17.86 | $19.71 | 302,027 | — | — |
| 1997-01-31 | $17.98 | $19.84 | 247,306 | — | — |
| 1997-01-30 | $17.74 | $19.58 | 294,604 | — | — |
| 1997-01-29 | $17.56 | $19.39 | 337,871 | — | — |
| 1997-01-28 | $17.50 | $19.32 | 216,976 | — | — |
| 1997-01-27 | $17.15 | $18.93 | 241,791 | — | — |
| 1997-01-24 | $16.74 | $18.48 | 178,798 | — | — |
| 1997-01-23 | $16.68 | $18.41 | 208,916 | — | — |
| 1997-01-22 | $16.38 | $18.08 | 278,696 | — | — |
| 1997-01-21 | $16.44 | $18.15 | 321,540 | — | — |
| 1997-01-20 | $16.33 | $18.02 | 226,520 | — | — |
| 1997-01-17 | $16.68 | $18.41 | 116,017 | — | — |
| 1997-01-16 | $16.62 | $18.34 | 127,895 | — | — |
| 1997-01-15 | $16.56 | $18.28 | 210,401 | — | — |
| 1997-01-14 | $16.56 | $18.28 | 297,997 | — | — |
| 1997-01-13 | $16.50 | $18.21 | 94,171 | — | — |
| 1997-01-10 | $16.74 | $18.48 | 55,994 | — | — |
| 1997-01-09 | $16.62 | $18.34 | 108,594 | — | — |
| 1997-01-08 | $16.44 | $18.15 | 404,258 | — | — |
| 1997-01-07 | $16.68 | $18.41 | 145,923 | — | — |
| 1997-01-06 | $17.03 | $18.80 | 322,600 | — | — |
| 1997-01-03 | $17.03 | $18.80 | 242,003 | — | — |
| 1997-01-02 | $16.97 | $18.74 | 173,072 | — | — |