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
- 1997-05-05 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 | $13.95 | $13.95 | 856,960 | — | — |
| 1997-12-30 | $13.77 | $13.77 | 512,109 | — | — |
| 1997-12-29 | $13.70 | $13.70 | 708,792 | — | — |
| 1997-12-26 | $13.74 | $13.74 | 94,400 | — | — |
| 1997-12-24 | $13.74 | $13.74 | 110,864 | — | — |
| 1997-12-23 | $13.81 | $13.81 | 1,184,472 | — | — |
| 1997-12-22 | $13.92 | $13.92 | 1,031,049 | — | — |
| 1997-12-19 | $14.17 | $14.17 | 359,212 | — | — |
| 1997-12-18 | $14.56 | $14.56 | 808,797 | — | — |
| 1997-12-17 | $14.35 | $14.35 | 428,217 | — | — |
| 1997-12-16 | $14.13 | $14.13 | 751,526 | — | — |
| 1997-12-15 | $14.35 | $14.35 | 762,209 | — | — |
| 1997-12-12 | $14.06 | $14.06 | 585,843 | — | — |
| 1997-12-11 | $14.13 | $14.13 | 1,886,258 | — | — |
| 1997-12-10 | $13.70 | $13.70 | 670,961 | — | — |
| 1997-12-09 | $13.70 | $13.70 | 721,577 | — | — |
| 1997-12-08 | $13.60 | $13.60 | 650,995 | — | — |
| 1997-12-05 | $13.67 | $13.67 | 847,327 | — | — |
| 1997-12-04 | $13.52 | $13.52 | 848,028 | — | — |
| 1997-12-03 | $13.13 | $13.13 | 1,154,173 | — | — |
| 1997-12-02 | $13.28 | $13.28 | 812,474 | — | — |
| 1997-12-01 | $13.77 | $13.77 | 982,360 | — | — |
| 1997-11-28 | $13.85 | $13.85 | 170,236 | — | — |
| 1997-11-26 | $13.67 | $13.67 | 456,415 | — | — |
| 1997-11-25 | $13.99 | $13.99 | 686,023 | — | — |
| 1997-11-24 | $13.85 | $13.85 | 278,998 | — | — |
| 1997-11-21 | $14.20 | $14.20 | 870,621 | — | — |
| 1997-11-20 | $14.52 | $14.52 | 617,719 | — | — |
| 1997-11-19 | $14.42 | $14.42 | 669,560 | — | — |
| 1997-11-18 | $14.38 | $14.38 | 443,630 | — | — |
| 1997-11-17 | $14.74 | $14.74 | 597,578 | — | — |
| 1997-11-14 | $14.45 | $14.45 | 497,748 | — | — |
| 1997-11-13 | $14.38 | $14.38 | 963,270 | — | — |
| 1997-11-12 | $14.42 | $14.42 | 433,822 | — | — |
| 1997-11-11 | $15.06 | $15.06 | 266,738 | — | — |
| 1997-11-10 | $15.10 | $15.10 | 430,669 | — | — |
| 1997-11-07 | $15.27 | $15.27 | 1,573,808 | — | — |
| 1997-11-06 | $15.27 | $15.27 | 1,067,128 | — | — |
| 1997-11-05 | $15.49 | $15.49 | 746,447 | — | — |
| 1997-11-04 | $15.74 | $15.74 | 463,771 | — | — |
| 1997-11-03 | $15.77 | $15.77 | 982,535 | — | — |
| 1997-10-31 | $15.42 | $15.42 | 1,077,286 | — | — |
| 1997-10-30 | $15.42 | $15.42 | 1,885,732 | — | — |
| 1997-10-29 | $16.13 | $16.13 | 4,457,138 | — | — |
| 1997-10-28 | $16.84 | $16.84 | 2,379,102 | — | — |
| 1997-10-27 | $15.99 | $15.99 | 2,550,214 | — | — |
| 1997-10-24 | $17.20 | $17.20 | 3,297,711 | — | — |
| 1997-10-23 | $16.56 | $16.56 | 4,467,121 | — | — |
| 1997-10-22 | $17.41 | $17.41 | 12,258,399 | — | — |
| 1997-10-21 | $24.34 | $24.34 | 165,858 | — | — |
| 1997-10-20 | $24.05 | $24.05 | 174,089 | — | — |
| 1997-10-17 | $23.84 | $23.84 | 339,071 | — | — |
| 1997-10-16 | $24.16 | $24.16 | 134,683 | — | — |
| 1997-10-15 | $24.55 | $24.55 | 91,773 | — | — |
| 1997-10-14 | $24.59 | $24.59 | 338,195 | — | — |
| 1997-10-13 | $24.44 | $24.44 | 336,269 | — | — |
| 1997-10-10 | $24.12 | $24.12 | 772,017 | — | — |
| 1997-10-09 | $23.62 | $23.62 | 779,198 | — | — |
| 1997-10-08 | $23.73 | $23.73 | 261,484 | — | — |
| 1997-10-07 | $24.05 | $24.05 | 508,081 | — | — |
| 1997-10-06 | $23.62 | $23.62 | 115,242 | — | — |
| 1997-10-03 | $23.59 | $23.59 | 420,511 | — | — |
| 1997-10-02 | $23.52 | $23.52 | 282,851 | — | — |
| 1997-10-01 | $23.59 | $23.59 | 155,349 | — | — |
| 1997-09-30 | $23.55 | $23.55 | 278,648 | — | — |
| 1997-09-29 | $23.20 | $23.20 | 710,368 | — | — |
| 1997-09-26 | $22.41 | $22.41 | 653,447 | — | — |
| 1997-09-25 | $22.27 | $22.27 | 2,000,449 | — | — |
| 1997-09-24 | $23.23 | $23.23 | 936,824 | — | — |
| 1997-09-23 | $24.34 | $24.34 | 178,117 | — | — |
| 1997-09-22 | $25.19 | $25.19 | 300,190 | — | — |
| 1997-09-19 | $25.09 | $25.09 | 264,286 | — | — |
| 1997-09-18 | $24.44 | $24.44 | 427,342 | — | — |
| 1997-09-17 | $25.30 | $25.30 | 465,172 | — | — |
| 1997-09-16 | $24.73 | $24.73 | 295,461 | — | — |
| 1997-09-15 | $24.62 | $24.62 | 276,546 | — | — |
| 1997-09-12 | $24.55 | $24.55 | 289,857 | — | — |
| 1997-09-11 | $24.05 | $24.05 | 204,564 | — | — |
| 1997-09-10 | $24.23 | $24.23 | 439,251 | — | — |
| 1997-09-09 | $24.12 | $24.12 | 118,745 | — | — |
| 1997-09-08 | $23.98 | $23.98 | 177,592 | — | — |
| 1997-09-05 | $23.98 | $23.98 | 218,224 | — | — |
| 1997-09-04 | $23.62 | $23.62 | 177,767 | — | — |
| 1997-09-03 | $23.84 | $23.84 | 508,957 | — | — |
| 1997-09-02 | $23.62 | $23.62 | 418,234 | — | — |
| 1997-08-29 | $22.91 | $22.91 | 311,924 | — | — |
| 1997-08-28 | $22.91 | $22.91 | 269,365 | — | — |
| 1997-08-27 | $22.91 | $22.91 | 246,247 | — | — |
| 1997-08-26 | $22.84 | $22.84 | 120,146 | — | — |
| 1997-08-25 | $22.91 | $22.91 | 363,591 | — | — |
| 1997-08-22 | $22.62 | $22.62 | 174,615 | — | — |
| 1997-08-21 | $22.55 | $22.55 | 212,095 | — | — |
| 1997-08-20 | $22.84 | $22.84 | 231,535 | — | — |
| 1997-08-19 | $21.98 | $21.98 | 629,803 | — | — |
| 1997-08-18 | $21.77 | $21.77 | 387,410 | — | — |
| 1997-08-15 | $21.98 | $21.98 | 123,299 | — | — |
| 1997-08-14 | $22.13 | $22.13 | 190,552 | — | — |
| 1997-08-13 | $22.05 | $22.05 | 379,178 | — | — |
| 1997-08-12 | $22.20 | $22.20 | 801,090 | — | — |
| 1997-08-11 | $22.55 | $22.55 | 852,757 | — | — |
| 1997-08-08 | $22.48 | $22.48 | 319,981 | — | — |
| 1997-08-07 | $22.13 | $22.13 | 704,238 | — | — |
| 1997-08-06 | $22.62 | $22.62 | 406,325 | — | — |
| 1997-08-05 | $22.34 | $22.34 | 737,690 | — | — |
| 1997-08-04 | $22.34 | $22.34 | 424,715 | — | — |
| 1997-08-01 | $22.55 | $22.55 | 209,467 | — | — |
| 1997-07-31 | $22.98 | $22.98 | 194,055 | — | — |
| 1997-07-30 | $23.55 | $23.55 | 658,176 | — | — |
| 1997-07-29 | $22.98 | $22.98 | 246,422 | — | — |
| 1997-07-28 | $23.62 | $23.62 | 103,683 | — | — |
| 1997-07-25 | $24.05 | $24.05 | 178,818 | — | — |
| 1997-07-24 | $24.05 | $24.05 | 373,574 | — | — |
| 1997-07-23 | $24.55 | $24.55 | 958,541 | — | — |
| 1997-07-22 | $22.98 | $22.98 | 777,972 | — | — |
| 1997-07-21 | $22.70 | $22.70 | 623,498 | — | — |
| 1997-07-18 | $23.45 | $23.45 | 228,207 | — | — |
| 1997-07-17 | $23.87 | $23.87 | 322,783 | — | — |
| 1997-07-16 | $24.09 | $24.09 | 189,852 | — | — |
| 1997-07-15 | $24.27 | $24.27 | 188,451 | — | — |
| 1997-07-14 | $24.16 | $24.16 | 206,315 | — | — |
| 1997-07-11 | $24.27 | $24.27 | 306,320 | — | — |
| 1997-07-10 | $24.34 | $24.34 | 513,335 | — | — |
| 1997-07-09 | $23.70 | $23.70 | 340,647 | — | — |
| 1997-07-08 | $23.98 | $23.98 | 222,078 | — | — |
| 1997-07-07 | $24.41 | $24.41 | 419,110 | — | — |
| 1997-07-03 | $24.34 | $24.34 | 212,970 | — | — |
| 1997-07-02 | $24.55 | $24.55 | 275,320 | — | — |
| 1997-07-01 | $24.98 | $24.98 | 174,965 | — | — |
| 1997-06-30 | $24.12 | $24.12 | 275,670 | — | — |
| 1997-06-27 | $24.12 | $24.12 | 97,728 | — | — |
| 1997-06-26 | $24.48 | $24.48 | 141,513 | — | — |
| 1997-06-25 | $24.55 | $24.55 | 232,936 | — | — |
| 1997-06-24 | $24.77 | $24.77 | 487,415 | — | — |
| 1997-06-23 | $25.27 | $25.27 | 315,427 | — | — |
| 1997-06-20 | $24.98 | $24.98 | 632,431 | — | — |
| 1997-06-19 | $24.98 | $24.98 | 223,128 | — | — |
| 1997-06-18 | $23.91 | $23.91 | 418,760 | — | — |
| 1997-06-17 | $23.84 | $23.84 | 708,091 | — | — |
| 1997-06-16 | $23.84 | $23.84 | 285,128 | — | — |
| 1997-06-13 | $24.12 | $24.12 | 508,782 | — | — |
| 1997-06-12 | $23.98 | $23.98 | 380,579 | — | — |
| 1997-06-11 | $24.27 | $24.27 | 287,930 | — | — |
| 1997-06-10 | $24.98 | $24.98 | 475,330 | — | — |
| 1997-06-09 | $24.98 | $24.98 | 149,394 | — | — |
| 1997-06-06 | $24.62 | $24.62 | 482,686 | — | — |
| 1997-06-05 | $24.41 | $24.41 | 338,370 | — | — |
| 1997-06-04 | $23.98 | $23.98 | 350,981 | — | — |
| 1997-06-03 | $24.27 | $24.27 | 590,047 | — | — |
| 1997-06-02 | $23.98 | $23.98 | 260,783 | — | — |
| 1997-05-30 | $23.27 | $23.27 | 188,976 | — | — |
| 1997-05-29 | $23.12 | $23.12 | 192,129 | — | — |
| 1997-05-28 | $23.20 | $23.20 | 183,547 | — | — |
| 1997-05-27 | $23.12 | $23.12 | 212,095 | — | — |
| 1997-05-23 | $22.98 | $22.98 | 216,473 | — | — |
| 1997-05-22 | $22.84 | $22.84 | 625,425 | — | — |
| 1997-05-21 | $22.84 | $22.84 | 322,082 | — | — |
| 1997-05-20 | $22.70 | $22.70 | 201,061 | — | — |
| 1997-05-19 | $22.41 | $22.41 | 728,407 | — | — |
| 1997-05-16 | $22.13 | $22.13 | 189,852 | — | — |
| 1997-05-15 | $22.41 | $22.41 | 580,064 | — | — |
| 1997-05-14 | $21.84 | $21.84 | 391,963 | — | — |
| 1997-05-13 | $21.41 | $21.41 | 420,686 | — | — |
| 1997-05-12 | $21.55 | $21.55 | 501,601 | — | — |
| 1997-05-09 | $21.55 | $21.55 | 880,954 | — | — |
| 1997-05-08 | $21.55 | $21.55 | 2,761,432 | — | — |
| 1997-05-07 | $22.77 | $22.77 | 747,322 | — | — |
| 1997-05-06 | $24.55 | $24.55 | 536,629 | — | — |
| 1997-05-05 | $24.48 | $24.48 | 907,050 | — | — |