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
- 1993-11-17 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 | $23.54 | $23.54 | 215,003 | — | — |
| 1997-12-30 | $22.40 | $22.40 | 864,233 | — | — |
| 1997-12-29 | $22.75 | $22.75 | 339,294 | — | — |
| 1997-12-26 | $20.80 | $20.80 | 93,701 | — | — |
| 1997-12-24 | $20.48 | $20.48 | 200,939 | — | — |
| 1997-12-23 | $19.38 | $19.38 | 326,109 | — | — |
| 1997-12-22 | $22.15 | $22.15 | 747,326 | — | — |
| 1997-12-19 | $22.04 | $22.04 | 637,627 | — | — |
| 1997-12-18 | $20.83 | $20.83 | 482,395 | — | — |
| 1997-12-17 | $21.69 | $21.69 | 847,180 | — | — |
| 1997-12-16 | $20.78 | $20.78 | 710,584 | — | — |
| 1997-12-15 | $18.91 | $18.91 | 1,289,317 | — | — |
| 1997-12-12 | $19.06 | $19.06 | 1,098,750 | — | — |
| 1997-12-11 | $20.41 | $20.41 | 1,348,034 | — | — |
| 1997-12-10 | $23.75 | $23.75 | 708,650 | — | — |
| 1997-12-09 | $25.60 | $25.60 | 580,667 | — | — |
| 1997-12-08 | $26.45 | $26.45 | 687,026 | — | — |
| 1997-12-05 | $24.89 | $24.89 | 489,251 | — | — |
| 1997-12-04 | $22.93 | $22.93 | 429,479 | — | — |
| 1997-12-03 | $20.58 | $20.58 | 1,224,447 | — | — |
| 1997-12-02 | $21.76 | $21.76 | 422,096 | — | — |
| 1997-12-01 | $22.75 | $22.75 | 273,721 | — | — |
| 1997-11-28 | $22.82 | $22.82 | 27,249 | — | — |
| 1997-11-26 | $23.29 | $23.29 | 252,097 | — | — |
| 1997-11-25 | $23.39 | $23.39 | 606,334 | — | — |
| 1997-11-24 | $21.19 | $21.19 | 1,078,006 | — | — |
| 1997-11-21 | $22.04 | $22.04 | 510,875 | — | — |
| 1997-11-20 | $23.04 | $23.04 | 539,530 | — | — |
| 1997-11-19 | $22.90 | $22.90 | 476,066 | — | — |
| 1997-11-18 | $22.40 | $22.40 | 959,692 | — | — |
| 1997-11-17 | $22.18 | $22.18 | 1,316,918 | — | — |
| 1997-11-14 | $20.26 | $20.26 | 1,048,295 | — | — |
| 1997-11-13 | $19.70 | $19.70 | 316,440 | — | — |
| 1997-11-12 | $18.17 | $18.17 | 848,059 | — | — |
| 1997-11-11 | $18.77 | $18.77 | 490,834 | — | — |
| 1997-11-10 | $19.23 | $19.23 | 296,399 | — | — |
| 1997-11-07 | $19.27 | $19.27 | 441,610 | — | — |
| 1997-11-06 | $19.75 | $19.75 | 517,907 | — | — |
| 1997-11-05 | $19.91 | $19.91 | 268,271 | — | — |
| 1997-11-04 | $19.94 | $19.94 | 1,117,033 | — | — |
| 1997-11-03 | $19.59 | $19.59 | 695,465 | — | — |
| 1997-10-31 | $19.09 | $19.09 | 1,458,085 | — | — |
| 1997-10-30 | $17.63 | $17.63 | 1,085,038 | — | — |
| 1997-10-29 | $18.58 | $18.58 | 1,361,044 | — | — |
| 1997-10-28 | $20.19 | $20.19 | 2,497,063 | — | — |
| 1997-10-27 | $16.21 | $16.21 | 2,768,147 | — | — |
| 1997-10-24 | $20.58 | $20.58 | 1,301,272 | — | — |
| 1997-10-23 | $22.47 | $22.47 | 344,920 | — | — |
| 1997-10-22 | $23.07 | $23.07 | 2,039,983 | — | — |
| 1997-10-21 | $23.32 | $23.32 | 1,752,023 | — | — |
| 1997-10-20 | $21.90 | $21.90 | 1,197,198 | — | — |
| 1997-10-17 | $22.61 | $22.61 | 939,475 | — | — |
| 1997-10-16 | $23.61 | $23.61 | 484,505 | — | — |
| 1997-10-15 | $24.35 | $24.35 | 450,400 | — | — |
| 1997-10-14 | $23.96 | $23.96 | 414,185 | — | — |
| 1997-10-13 | $23.96 | $23.96 | 595,962 | — | — |
| 1997-10-10 | $23.18 | $23.18 | 634,638 | — | — |
| 1997-10-09 | $23.32 | $23.32 | 871,616 | — | — |
| 1997-10-08 | $22.54 | $22.54 | 132,905 | — | — |
| 1997-10-07 | $22.47 | $22.47 | 142,750 | — | — |
| 1997-10-06 | $22.04 | $22.04 | 91,064 | — | — |
| 1997-10-03 | $22.11 | $22.11 | 460,948 | — | — |
| 1997-10-02 | $21.90 | $21.90 | 161,384 | — | — |
| 1997-10-01 | $21.90 | $21.90 | 863,530 | — | — |
| 1997-09-30 | $22.61 | $22.61 | 927,872 | — | — |
| 1997-09-29 | $21.62 | $21.62 | 123,412 | — | — |
| 1997-09-26 | $21.51 | $21.51 | 285,851 | — | — |
| 1997-09-25 | $21.83 | $21.83 | 845,950 | — | — |
| 1997-09-24 | $22.33 | $22.33 | 405,746 | — | — |
| 1997-09-23 | $22.86 | $22.86 | 479,582 | — | — |
| 1997-09-22 | $22.42 | $22.42 | 1,066,403 | — | — |
| 1997-09-19 | $22.10 | $22.10 | 289,367 | — | — |
| 1997-09-18 | $22.65 | $22.65 | 229,595 | — | — |
| 1997-09-17 | $22.40 | $22.40 | 648,350 | — | — |
| 1997-09-16 | $22.08 | $22.08 | 290,773 | — | — |
| 1997-09-15 | $22.11 | $22.11 | 266,513 | — | — |
| 1997-09-12 | $21.97 | $21.97 | 430,007 | — | — |
| 1997-09-11 | $22.15 | $22.15 | 426,491 | — | — |
| 1997-09-10 | $22.18 | $22.18 | 440,555 | — | — |
| 1997-09-09 | $21.83 | $21.83 | 1,166,960 | — | — |
| 1997-09-08 | $20.98 | $20.98 | 399,066 | — | — |
| 1997-09-05 | $20.30 | $20.30 | 1,339,948 | — | — |
| 1997-09-04 | $19.94 | $19.94 | 1,223,568 | — | — |
| 1997-09-03 | $20.44 | $20.44 | 356,171 | — | — |
| 1997-09-02 | $20.05 | $20.05 | 1,231,303 | — | — |
| 1997-08-29 | $19.41 | $19.41 | 1,663,068 | — | — |
| 1997-08-28 | $19.75 | $19.75 | 2,461,903 | — | — |
| 1997-08-27 | $17.42 | $17.42 | 1,627,205 | — | — |
| 1997-08-26 | $16.96 | $16.96 | 1,377,569 | — | — |
| 1997-08-25 | $17.63 | $17.63 | 651,515 | — | — |
| 1997-08-22 | $18.17 | $18.17 | 1,334,322 | — | — |
| 1997-08-21 | $18.98 | $18.98 | 925,763 | — | — |
| 1997-08-20 | $19.34 | $19.34 | 402,582 | — | — |
| 1997-08-19 | $18.52 | $18.52 | 127,279 | — | — |
| 1997-08-18 | $18.42 | $18.42 | 451,806 | — | — |
| 1997-08-15 | $19.27 | $19.27 | 535,838 | — | — |
| 1997-08-14 | $18.91 | $18.91 | 449,345 | — | — |
| 1997-08-13 | $19.27 | $19.27 | 764,378 | — | — |
| 1997-08-12 | $18.38 | $18.38 | 259,129 | — | — |
| 1997-08-11 | $18.38 | $18.38 | 1,359,637 | — | — |
| 1997-08-08 | $18.98 | $18.98 | 657,492 | — | — |
| 1997-08-07 | $19.59 | $19.59 | 1,349,089 | — | — |
| 1997-08-06 | $20.90 | $20.90 | 354,061 | — | — |
| 1997-08-05 | $21.05 | $21.05 | 756,292 | — | — |
| 1997-08-04 | $20.12 | $20.12 | 976,745 | — | — |
| 1997-08-01 | $19.66 | $19.66 | 406,098 | — | — |
| 1997-07-31 | $19.41 | $19.41 | 1,141,997 | — | — |
| 1997-07-30 | $18.77 | $18.77 | 669,095 | — | — |
| 1997-07-29 | $17.99 | $17.99 | 344,568 | — | — |
| 1997-07-28 | $18.42 | $18.42 | 94,580 | — | — |
| 1997-07-25 | $18.42 | $18.42 | 270,380 | — | — |
| 1997-07-24 | $18.56 | $18.56 | 792,506 | — | — |
| 1997-07-23 | $17.99 | $17.99 | 92,471 | — | — |
| 1997-07-22 | $17.92 | $17.92 | 237,330 | — | — |
| 1997-07-21 | $18.06 | $18.06 | 1,021,046 | — | — |
| 1997-07-18 | $17.92 | $17.92 | 172,987 | — | — |
| 1997-07-17 | $18.40 | $18.40 | 405,043 | — | — |
| 1997-07-16 | $18.77 | $18.77 | 592,446 | — | — |
| 1997-07-15 | $18.20 | $18.20 | 753,479 | — | — |
| 1997-07-14 | $18.82 | $18.82 | 1,753,429 | — | — |
| 1997-07-11 | $18.77 | $18.77 | 973,932 | — | — |
| 1997-07-10 | $18.59 | $18.59 | 287,960 | — | — |
| 1997-07-09 | $18.65 | $18.65 | 589,282 | — | — |
| 1997-07-08 | $18.45 | $18.45 | 482,395 | — | — |
| 1997-07-07 | $18.34 | $18.34 | 1,121,604 | — | — |
| 1997-07-03 | $17.45 | $17.45 | 490,482 | — | — |
| 1997-07-02 | $16.85 | $16.85 | 365,664 | — | — |
| 1997-07-01 | $16.46 | $16.46 | 276,709 | — | — |
| 1997-06-30 | $16.57 | $16.57 | 506,656 | — | — |
| 1997-06-27 | $16.71 | $16.71 | 1,194,385 | — | — |
| 1997-06-26 | $16.46 | $16.46 | 1,787,183 | — | — |
| 1997-06-25 | $15.57 | $15.57 | 536,893 | — | — |
| 1997-06-24 | $15.43 | $15.43 | 469,034 | — | — |
| 1997-06-23 | $15.07 | $15.07 | 588,227 | — | — |
| 1997-06-20 | $14.79 | $14.79 | 893,767 | — | — |
| 1997-06-19 | $15.36 | $15.36 | 3,812,750 | — | — |
| 1997-06-18 | $15.15 | $15.15 | 563,966 | — | — |
| 1997-06-17 | $15.98 | $15.98 | 347,381 | — | — |
| 1997-06-16 | $15.96 | $15.96 | 255,613 | — | — |
| 1997-06-13 | $15.68 | $15.68 | 374,102 | — | — |
| 1997-06-12 | $15.86 | $15.86 | 1,583,958 | — | — |
| 1997-06-11 | $15.86 | $15.86 | 554,825 | — | — |
| 1997-06-10 | $15.78 | $15.78 | 479,934 | — | — |
| 1997-06-09 | $16.71 | $16.71 | 325,230 | — | — |
| 1997-06-06 | $16.85 | $16.85 | 940,530 | — | — |
| 1997-06-05 | $16.64 | $16.64 | 594,907 | — | — |
| 1997-06-04 | $17.24 | $17.24 | 1,241,851 | — | — |
| 1997-06-03 | $16.51 | $16.51 | 1,776,986 | — | — |
| 1997-06-02 | $15.84 | $15.84 | 681,752 | — | — |
| 1997-05-30 | $14.93 | $14.93 | 1,467,578 | — | — |
| 1997-05-29 | $15.57 | $15.57 | 250,691 | — | — |
| 1997-05-28 | $15.50 | $15.50 | 1,055,855 | — | — |
| 1997-05-27 | $15.86 | $15.86 | 763,324 | — | — |
| 1997-05-23 | $16.21 | $16.21 | 2,496,712 | — | — |
| 1997-05-22 | $14.83 | $14.83 | 1,832,891 | — | — |
| 1997-05-21 | $13.97 | $13.97 | 1,218,997 | — | — |
| 1997-05-20 | $13.49 | $13.49 | 556,231 | — | — |
| 1997-05-19 | $13.08 | $13.08 | 447,235 | — | — |
| 1997-05-16 | $13.58 | $13.58 | 974,987 | — | — |
| 1997-05-15 | $14.24 | $14.24 | 827,666 | — | — |
| 1997-05-14 | $13.79 | $13.79 | 631,825 | — | — |
| 1997-05-13 | $13.88 | $13.88 | 980,612 | — | — |
| 1997-05-12 | $14.01 | $14.01 | 582,953 | — | — |
| 1997-05-09 | $13.69 | $13.69 | 465,870 | — | — |
| 1997-05-08 | $13.51 | $13.51 | 240,846 | — | — |
| 1997-05-07 | $13.01 | $13.01 | 208,850 | — | — |
| 1997-05-06 | $13.37 | $13.37 | 705,310 | — | — |
| 1997-05-05 | $14.01 | $14.01 | 2,711,188 | — | — |
| 1997-05-02 | $13.69 | $13.69 | 2,259,382 | — | — |
| 1997-05-01 | $12.80 | $12.80 | 1,422,222 | — | — |
| 1997-04-30 | $11.31 | $11.31 | 406,098 | — | — |
| 1997-04-29 | $10.88 | $10.88 | 181,074 | — | — |
| 1997-04-28 | $10.74 | $10.74 | 219,047 | — | — |
| 1997-04-25 | $10.81 | $10.81 | 93,174 | — | — |
| 1997-04-24 | $11.09 | $11.09 | 640,264 | — | — |
| 1997-04-23 | $10.88 | $10.88 | 1,005,224 | — | — |
| 1997-04-22 | $9.99 | $9.99 | 2,559,648 | — | — |
| 1997-04-21 | $10.52 | $10.52 | 509,117 | — | — |
| 1997-04-18 | $11.66 | $11.66 | 273,193 | — | — |
| 1997-04-17 | $12.23 | $12.23 | 426,139 | — | — |
| 1997-04-16 | $12.16 | $12.16 | 469,386 | — | — |
| 1997-04-15 | $11.80 | $11.80 | 219,750 | — | — |
| 1997-04-14 | $12.16 | $12.16 | 228,540 | — | — |
| 1997-04-11 | $11.87 | $11.87 | 441,961 | — | — |
| 1997-04-10 | $11.77 | $11.77 | 230,650 | — | — |
| 1997-04-09 | $11.87 | $11.87 | 504,194 | — | — |
| 1997-04-08 | $12.02 | $12.02 | 562,912 | — | — |
| 1997-04-07 | $11.66 | $11.66 | 728,164 | — | — |
| 1997-04-04 | $11.16 | $11.16 | 726,757 | — | — |
| 1997-04-03 | $10.67 | $10.67 | 187,051 | — | — |
| 1997-04-02 | $10.77 | $10.77 | 196,544 | — | — |
| 1997-04-01 | $10.99 | $10.99 | 317,495 | — | — |
| 1997-03-31 | $10.52 | $10.52 | 556,934 | — | — |
| 1997-03-27 | $11.50 | $11.50 | 357,929 | — | — |
| 1997-03-26 | $12.41 | $12.41 | 556,934 | — | — |
| 1997-03-25 | $11.98 | $11.98 | 359,687 | — | — |
| 1997-03-24 | $10.99 | $10.99 | 156,814 | — | — |
| 1997-03-21 | $11.23 | $11.23 | 414,888 | — | — |
| 1997-03-20 | $11.31 | $11.31 | 1,139,184 | — | — |
| 1997-03-19 | $11.09 | $11.09 | 789,342 | — | — |
| 1997-03-18 | $10.67 | $10.67 | 404,340 | — | — |
| 1997-03-17 | $10.95 | $10.95 | 360,390 | — | — |
| 1997-03-14 | $11.31 | $11.31 | 259,129 | — | — |
| 1997-03-13 | $11.95 | $11.95 | 483,098 | — | — |
| 1997-03-12 | $12.51 | $12.51 | 741,173 | — | — |
| 1997-03-11 | $12.80 | $12.80 | 3,059,272 | — | — |
| 1997-03-10 | $11.98 | $11.98 | 1,100,860 | — | — |
| 1997-03-07 | $10.99 | $10.99 | 851,927 | — | — |
| 1997-03-06 | $10.10 | $10.10 | 577,327 | — | — |
| 1997-03-05 | $10.59 | $10.59 | 826,612 | — | — |
| 1997-03-04 | $10.38 | $10.38 | 1,481,642 | — | — |
| 1997-03-03 | $9.05 | $9.05 | 1,053,042 | — | — |
| 1997-02-28 | $9.31 | $9.31 | 1,374,404 | — | — |
| 1997-02-27 | $9.67 | $9.67 | 1,596,967 | — | — |
| 1997-02-26 | $10.10 | $10.10 | 1,651,114 | — | — |
| 1997-02-25 | $10.67 | $10.67 | 360,742 | — | — |
| 1997-02-24 | $10.63 | $10.63 | 1,019,288 | — | — |
| 1997-02-21 | $11.02 | $11.02 | 360,742 | — | — |
| 1997-02-20 | $11.31 | $11.31 | 826,260 | — | — |
| 1997-02-19 | $12.02 | $12.02 | 572,405 | — | — |
| 1997-02-18 | $12.51 | $12.51 | 173,690 | — | — |
| 1997-02-14 | $12.80 | $12.80 | 317,143 | — | — |
| 1997-02-13 | $13.37 | $13.37 | 437,390 | — | — |
| 1997-02-12 | $12.51 | $12.51 | 107,941 | — | — |
| 1997-02-11 | $12.59 | $12.59 | 582,953 | — | — |
| 1997-02-10 | $13.01 | $13.01 | 809,735 | — | — |
| 1997-02-07 | $12.94 | $12.94 | 864,233 | — | — |
| 1997-02-06 | $11.95 | $11.95 | 796,022 | — | — |
| 1997-02-05 | $12.66 | $12.66 | 345,271 | — | — |
| 1997-02-04 | $12.51 | $12.51 | 517,555 | — | — |
| 1997-02-03 | $13.37 | $13.37 | 1,227,787 | — | — |
| 1997-01-31 | $12.41 | $12.41 | 272,490 | — | — |
| 1997-01-30 | $12.23 | $12.23 | 855,794 | — | — |
| 1997-01-29 | $12.23 | $12.23 | 1,258,025 | — | — |
| 1997-01-28 | $12.55 | $12.55 | 581,546 | — | — |
| 1997-01-27 | $13.15 | $13.15 | 2,213,322 | — | — |
| 1997-01-24 | $12.94 | $12.94 | 830,831 | — | — |
| 1997-01-23 | $12.09 | $12.09 | 2,109,248 | — | — |
| 1997-01-22 | $11.59 | $11.59 | 2,485,109 | — | — |
| 1997-01-21 | $10.84 | $10.84 | 623,387 | — | — |
| 1997-01-20 | $11.16 | $11.16 | 3,793,764 | — | — |
| 1997-01-17 | $11.59 | $11.59 | 25,378,488 | — | — |
| 1997-01-16 | $13.08 | $13.08 | 552,012 | — | — |
| 1997-01-15 | $12.44 | $12.44 | 1,100,508 | — | — |
| 1997-01-14 | $12.80 | $12.80 | 919,082 | — | — |
| 1997-01-13 | $12.94 | $12.94 | 409,262 | — | — |
| 1997-01-10 | $13.12 | $13.12 | 1,227,436 | — | — |
| 1997-01-09 | $11.98 | $11.98 | 1,312,523 | — | — |
| 1997-01-08 | $12.59 | $12.59 | 3,598,978 | — | — |
| 1997-01-07 | $10.88 | $10.88 | 5,494,453 | — | — |
| 1997-01-06 | $12.66 | $12.66 | 628,661 | — | — |
| 1997-01-03 | $14.08 | $14.08 | 699,684 | — | — |
| 1997-01-02 | $14.03 | $14.03 | 726,757 | — | — |