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
- 1980-05-06 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 | $26.72 | $26.72 | 157,692 | — | — |
| 1997-12-30 | $26.29 | $26.29 | 86,190 | — | — |
| 1997-12-29 | $24.69 | $24.69 | 36,006 | — | — |
| 1997-12-26 | $23.71 | $23.71 | 8,670 | — | — |
| 1997-12-24 | $23.53 | $23.53 | 11,016 | — | — |
| 1997-12-23 | $23.59 | $23.59 | 12,648 | — | — |
| 1997-12-22 | $23.59 | $23.59 | 51,204 | — | — |
| 1997-12-19 | $23.22 | $23.22 | 61,710 | — | — |
| 1997-12-18 | $23.28 | $23.28 | 44,676 | — | — |
| 1997-12-17 | $22.61 | $22.61 | 26,316 | — | — |
| 1997-12-16 | $22.49 | $22.49 | 59,976 | — | — |
| 1997-12-15 | $22.73 | $22.73 | 98,328 | — | — |
| 1997-12-12 | $22.86 | $22.86 | 21,318 | — | — |
| 1997-12-11 | $22.55 | $22.55 | 56,916 | — | — |
| 1997-12-10 | $23.10 | $23.10 | 110,670 | — | — |
| 1997-12-09 | $24.14 | $24.14 | 31,008 | — | — |
| 1997-12-08 | $24.14 | $24.14 | 32,946 | — | — |
| 1997-12-05 | $24.08 | $24.08 | 25,194 | — | — |
| 1997-12-04 | $23.41 | $23.41 | 28,254 | — | — |
| 1997-12-03 | $23.47 | $23.47 | 31,008 | — | — |
| 1997-12-02 | $23.53 | $23.53 | 36,414 | — | — |
| 1997-12-01 | $23.22 | $23.22 | 27,336 | — | — |
| 1997-11-28 | $23.41 | $23.41 | 49,878 | — | — |
| 1997-11-26 | $23.41 | $23.41 | 11,322 | — | — |
| 1997-11-25 | $23.41 | $23.41 | 15,606 | — | — |
| 1997-11-24 | $23.41 | $23.41 | 42,330 | — | — |
| 1997-11-21 | $23.90 | $23.90 | 48,960 | — | — |
| 1997-11-20 | $23.53 | $23.53 | 59,874 | — | — |
| 1997-11-19 | $23.35 | $23.35 | 22,644 | — | — |
| 1997-11-18 | $23.71 | $23.71 | 46,818 | — | — |
| 1997-11-17 | $23.84 | $23.84 | 44,064 | — | — |
| 1997-11-14 | $22.92 | $22.92 | 58,956 | — | — |
| 1997-11-13 | $23.10 | $23.10 | 108,222 | — | — |
| 1997-11-12 | $22.98 | $22.98 | 57,222 | — | — |
| 1997-11-11 | $23.53 | $23.53 | 60,078 | — | — |
| 1997-11-10 | $24.57 | $24.57 | 119,850 | — | — |
| 1997-11-07 | $23.53 | $23.53 | 74,562 | — | — |
| 1997-11-06 | $24.45 | $24.45 | 77,214 | — | — |
| 1997-11-05 | $23.84 | $23.84 | 65,790 | — | — |
| 1997-11-04 | $23.10 | $23.10 | 117,504 | — | — |
| 1997-11-03 | $22.86 | $22.86 | 130,662 | — | — |
| 1997-10-31 | $22.18 | $22.18 | 140,556 | — | — |
| 1997-10-30 | $20.59 | $20.59 | 73,542 | — | — |
| 1997-10-29 | $20.40 | $20.40 | 59,364 | — | — |
| 1997-10-28 | $20.65 | $20.65 | 221,952 | — | — |
| 1997-10-27 | $19.73 | $19.73 | 130,764 | — | — |
| 1997-10-24 | $20.47 | $20.47 | 149,226 | — | — |
| 1997-10-23 | $19.36 | $19.36 | 104,142 | — | — |
| 1997-10-22 | $19.61 | $19.61 | 106,590 | — | — |
| 1997-10-21 | $19.67 | $19.67 | 183,804 | — | — |
| 1997-10-20 | $18.26 | $18.26 | 33,048 | — | — |
| 1997-10-17 | $18.38 | $18.38 | 214,914 | — | — |
| 1997-10-16 | $18.69 | $18.69 | 93,024 | — | — |
| 1997-10-15 | $18.81 | $18.81 | 77,418 | — | — |
| 1997-10-14 | $19.24 | $19.24 | 330,990 | — | — |
| 1997-10-13 | $18.20 | $18.20 | 157,692 | — | — |
| 1997-10-10 | $17.89 | $17.89 | 517,242 | — | — |
| 1997-10-09 | $17.83 | $17.83 | 240,822 | — | — |
| 1997-10-08 | $17.83 | $17.83 | 211,038 | — | — |
| 1997-10-07 | $17.65 | $17.65 | 319,872 | — | — |
| 1997-10-06 | $18.57 | $18.57 | 395,658 | — | — |
| 1997-10-03 | $19.42 | $19.42 | 92,412 | — | — |
| 1997-10-02 | $19.55 | $19.55 | 15,606 | — | — |
| 1997-10-01 | $19.61 | $19.61 | 56,916 | — | — |
| 1997-09-30 | $19.73 | $19.73 | 57,120 | — | — |
| 1997-09-29 | $19.85 | $19.85 | 49,674 | — | — |
| 1997-09-26 | $19.55 | $19.55 | 11,934 | — | — |
| 1997-09-25 | $19.55 | $19.55 | 24,072 | — | — |
| 1997-09-24 | $19.73 | $19.73 | 92,922 | — | — |
| 1997-09-23 | $19.67 | $19.67 | 66,708 | — | — |
| 1997-09-22 | $19.73 | $19.73 | 29,172 | — | — |
| 1997-09-19 | $19.91 | $19.91 | 27,234 | — | — |
| 1997-09-18 | $19.61 | $19.61 | 41,310 | — | — |
| 1997-09-17 | $19.49 | $19.49 | 8,568 | — | — |
| 1997-09-16 | $19.42 | $19.42 | 145,962 | — | — |
| 1997-09-15 | $19.24 | $19.24 | 147,186 | — | — |
| 1997-09-12 | $19.61 | $19.61 | 29,580 | — | — |
| 1997-09-11 | $19.36 | $19.36 | 37,026 | — | — |
| 1997-09-10 | $19.42 | $19.42 | 23,868 | — | — |
| 1997-09-09 | $19.49 | $19.49 | 248,370 | — | — |
| 1997-09-08 | $19.61 | $19.61 | 70,380 | — | — |
| 1997-09-05 | $19.73 | $19.73 | 39,882 | — | — |
| 1997-09-04 | $19.73 | $19.73 | 14,076 | — | — |
| 1997-09-03 | $20.04 | $20.04 | 39,066 | — | — |
| 1997-09-02 | $20.34 | $20.34 | 30,090 | — | — |
| 1997-08-29 | $20.53 | $20.53 | 31,416 | — | — |
| 1997-08-28 | $20.71 | $20.71 | 32,334 | — | — |
| 1997-08-27 | $20.83 | $20.83 | 42,738 | — | — |
| 1997-08-26 | $20.59 | $20.59 | 22,644 | — | — |
| 1997-08-25 | $20.77 | $20.77 | 50,694 | — | — |
| 1997-08-22 | $20.89 | $20.89 | 62,322 | — | — |
| 1997-08-21 | $21.38 | $21.38 | 107,304 | — | — |
| 1997-08-20 | $22.37 | $22.37 | 173,298 | — | — |
| 1997-08-19 | $21.63 | $21.63 | 87,720 | — | — |
| 1997-08-18 | $20.83 | $20.83 | 87,618 | — | — |
| 1997-08-15 | $21.08 | $21.08 | 35,394 | — | — |
| 1997-08-14 | $21.20 | $21.20 | 86,394 | — | — |
| 1997-08-13 | $20.71 | $20.71 | 41,514 | — | — |
| 1997-08-12 | $20.83 | $20.83 | 45,084 | — | — |
| 1997-08-11 | $20.71 | $20.71 | 23,154 | — | — |
| 1997-08-08 | $21.38 | $21.38 | 37,842 | — | — |
| 1997-08-07 | $21.81 | $21.81 | 28,968 | — | — |
| 1997-08-06 | $21.69 | $21.69 | 53,754 | — | — |
| 1997-08-05 | $21.26 | $21.26 | 19,686 | — | — |
| 1997-08-04 | $21.51 | $21.51 | 22,746 | — | — |
| 1997-08-01 | $22.00 | $22.00 | 36,414 | — | — |
| 1997-07-31 | $22.30 | $22.30 | 66,912 | — | — |
| 1997-07-30 | $21.75 | $21.75 | 41,004 | — | — |
| 1997-07-29 | $21.45 | $21.45 | 79,050 | — | — |
| 1997-07-28 | $21.02 | $21.02 | 45,186 | — | — |
| 1997-07-25 | $20.71 | $20.71 | 98,736 | — | — |
| 1997-07-24 | $20.59 | $20.59 | 47,124 | — | — |
| 1997-07-23 | $20.22 | $20.22 | 61,710 | — | — |
| 1997-07-22 | $20.22 | $20.22 | 124,746 | — | — |
| 1997-07-21 | $19.06 | $19.06 | 32,028 | — | — |
| 1997-07-18 | $19.00 | $19.00 | 28,254 | — | — |
| 1997-07-17 | $19.00 | $19.00 | 33,762 | — | — |
| 1997-07-16 | $19.36 | $19.36 | 33,048 | — | — |
| 1997-07-15 | $18.87 | $18.87 | 47,430 | — | — |
| 1997-07-14 | $18.50 | $18.50 | 31,314 | — | — |
| 1997-07-11 | $18.87 | $18.87 | 20,502 | — | — |
| 1997-07-10 | $18.63 | $18.63 | 110,568 | — | — |
| 1997-07-09 | $18.26 | $18.26 | 72,624 | — | — |
| 1997-07-08 | $18.50 | $18.50 | 62,628 | — | — |
| 1997-07-07 | $18.93 | $18.93 | 21,012 | — | — |
| 1997-07-03 | $19.36 | $19.36 | 45,798 | — | — |
| 1997-07-02 | $19.42 | $19.42 | 46,512 | — | — |
| 1997-07-01 | $19.73 | $19.73 | 65,280 | — | — |
| 1997-06-30 | $19.98 | $19.98 | 97,206 | — | — |
| 1997-06-27 | $19.24 | $19.24 | 34,782 | — | — |
| 1997-06-26 | $19.00 | $19.00 | 40,902 | — | — |
| 1997-06-25 | $19.12 | $19.12 | 138,312 | — | — |
| 1997-06-24 | $19.98 | $19.98 | 58,956 | — | — |
| 1997-06-23 | $20.34 | $20.34 | 44,574 | — | — |
| 1997-06-20 | $20.71 | $20.71 | 61,200 | — | — |
| 1997-06-19 | $20.83 | $20.83 | 79,662 | — | — |
| 1997-06-18 | $20.71 | $20.71 | 94,656 | — | — |
| 1997-06-17 | $21.32 | $21.32 | 133,620 | — | — |
| 1997-06-16 | $21.94 | $21.94 | 20,298 | — | — |
| 1997-06-13 | $22.43 | $22.43 | 88,638 | — | — |
| 1997-06-12 | $22.55 | $22.55 | 56,814 | — | — |
| 1997-06-11 | $22.55 | $22.55 | 100,266 | — | — |
| 1997-06-10 | $22.43 | $22.43 | 124,644 | — | — |
| 1997-06-09 | $22.30 | $22.30 | 28,968 | — | — |
| 1997-06-06 | $22.30 | $22.30 | 101,490 | — | — |
| 1997-06-05 | $22.06 | $22.06 | 47,532 | — | — |
| 1997-06-04 | $21.81 | $21.81 | 100,062 | — | — |
| 1997-06-03 | $22.43 | $22.43 | 58,242 | — | — |
| 1997-06-02 | $22.30 | $22.30 | 94,860 | — | — |
| 1997-05-30 | $22.43 | $22.43 | 71,094 | — | — |
| 1997-05-29 | $22.43 | $22.43 | 74,154 | — | — |
| 1997-05-28 | $23.04 | $23.04 | 92,412 | — | — |
| 1997-05-27 | $22.55 | $22.55 | 88,536 | — | — |
| 1997-05-23 | $22.55 | $22.55 | 148,002 | — | — |
| 1997-05-22 | $22.30 | $22.30 | 220,116 | — | — |
| 1997-05-21 | $21.69 | $21.69 | 88,128 | — | — |
| 1997-05-20 | $20.96 | $20.96 | 47,226 | — | — |
| 1997-05-19 | $20.71 | $20.71 | 36,924 | — | — |
| 1997-05-16 | $20.59 | $20.59 | 89,964 | — | — |
| 1997-05-15 | $20.59 | $20.59 | 191,454 | — | — |
| 1997-05-14 | $20.47 | $20.47 | 230,928 | — | — |
| 1997-05-13 | $19.98 | $19.98 | 202,368 | — | — |
| 1997-05-12 | $18.01 | $18.01 | 164,832 | — | — |
| 1997-05-09 | $18.14 | $18.14 | 120,768 | — | — |
| 1997-05-08 | $18.38 | $18.38 | 89,352 | — | — |
| 1997-05-07 | $18.50 | $18.50 | 79,866 | — | — |
| 1997-05-06 | $17.89 | $17.89 | 35,802 | — | — |
| 1997-05-05 | $18.14 | $18.14 | 43,656 | — | — |
| 1997-05-02 | $18.26 | $18.26 | 39,372 | — | — |
| 1997-05-01 | $18.01 | $18.01 | 36,312 | — | — |
| 1997-04-30 | $18.26 | $18.26 | 44,778 | — | — |
| 1997-04-29 | $18.01 | $18.01 | 21,114 | — | — |
| 1997-04-28 | $18.01 | $18.01 | 13,158 | — | — |
| 1997-04-25 | $18.14 | $18.14 | 49,878 | — | — |
| 1997-04-24 | $18.38 | $18.38 | 76,806 | — | — |
| 1997-04-23 | $18.38 | $18.38 | 93,432 | — | — |
| 1997-04-22 | $18.26 | $18.26 | 135,150 | — | — |
| 1997-04-21 | $17.65 | $17.65 | 198,696 | — | — |
| 1997-04-18 | $17.03 | $17.03 | 249,492 | — | — |
| 1997-04-17 | $16.42 | $16.42 | 131,886 | — | — |
| 1997-04-16 | $16.42 | $16.42 | 73,134 | — | — |
| 1997-04-15 | $16.42 | $16.42 | 69,258 | — | — |
| 1997-04-14 | $16.05 | $16.05 | 75,174 | — | — |
| 1997-04-11 | $16.05 | $16.05 | 73,338 | — | — |
| 1997-04-10 | $16.42 | $16.42 | 38,862 | — | — |
| 1997-04-09 | $16.42 | $16.42 | 57,018 | — | — |
| 1997-04-08 | $16.30 | $16.30 | 52,530 | — | — |
| 1997-04-07 | $16.54 | $16.54 | 37,740 | — | — |
| 1997-04-04 | $16.67 | $16.67 | 85,374 | — | — |
| 1997-04-03 | $16.42 | $16.42 | 51,816 | — | — |
| 1997-04-02 | $16.30 | $16.30 | 110,058 | — | — |
| 1997-04-01 | $16.30 | $16.30 | 132,702 | — | — |
| 1997-03-31 | $17.16 | $17.16 | 380,256 | — | — |
| 1997-03-27 | $17.03 | $17.03 | 1,111,800 | — | — |
| 1997-03-26 | $15.44 | $15.44 | 77,214 | — | — |
| 1997-03-25 | $15.20 | $15.20 | 52,632 | — | — |
| 1997-03-24 | $14.83 | $14.83 | 22,848 | — | — |
| 1997-03-21 | $15.07 | $15.07 | 57,324 | — | — |
| 1997-03-20 | $14.46 | $14.46 | 25,296 | — | — |
| 1997-03-19 | $14.71 | $14.71 | 35,292 | — | — |
| 1997-03-18 | $14.95 | $14.95 | 93,126 | — | — |
| 1997-03-17 | $14.95 | $14.95 | 56,304 | — | — |
| 1997-03-14 | $15.69 | $15.69 | 98,226 | — | — |
| 1997-03-13 | $14.71 | $14.71 | 136,374 | — | — |
| 1997-03-12 | $15.20 | $15.20 | 216,750 | — | — |
| 1997-03-11 | $15.69 | $15.69 | 92,514 | — | — |
| 1997-03-10 | $15.20 | $15.20 | 86,598 | — | — |
| 1997-03-07 | $15.07 | $15.07 | 76,398 | — | — |
| 1997-03-06 | $13.97 | $13.97 | 70,584 | — | — |
| 1997-03-05 | $13.97 | $13.97 | 12,750 | — | — |
| 1997-03-04 | $13.97 | $13.97 | 26,520 | — | — |
| 1997-03-03 | $13.73 | $13.73 | 32,232 | — | — |
| 1997-02-28 | $13.73 | $13.73 | 87,414 | — | — |
| 1997-02-27 | $13.60 | $13.60 | 34,476 | — | — |
| 1997-02-26 | $13.48 | $13.48 | 195,840 | — | — |
| 1997-02-25 | $13.85 | $13.85 | 88,230 | — | — |
| 1997-02-24 | $13.73 | $13.73 | 17,034 | — | — |
| 1997-02-21 | $13.73 | $13.73 | 41,514 | — | — |
| 1997-02-20 | $13.60 | $13.60 | 102,612 | — | — |
| 1997-02-19 | $14.09 | $14.09 | 59,976 | — | — |
| 1997-02-18 | $13.97 | $13.97 | 78,030 | — | — |
| 1997-02-14 | $13.97 | $13.97 | 279,072 | — | — |
| 1997-02-13 | $13.48 | $13.48 | 166,056 | — | — |
| 1997-02-12 | $12.62 | $12.62 | 22,236 | — | — |
| 1997-02-11 | $12.62 | $12.62 | 26,010 | — | — |
| 1997-02-10 | $12.62 | $12.62 | 16,626 | — | — |
| 1997-02-07 | $12.75 | $12.75 | 26,724 | — | — |
| 1997-02-06 | $12.50 | $12.50 | 21,930 | — | — |
| 1997-02-05 | $12.75 | $12.75 | 90,066 | — | — |
| 1997-02-04 | $12.62 | $12.62 | 25,296 | — | — |
| 1997-02-03 | $12.62 | $12.62 | 19,992 | — | — |
| 1997-01-31 | $12.87 | $12.87 | 114,852 | — | — |
| 1997-01-30 | $12.62 | $12.62 | 50,796 | — | — |
| 1997-01-29 | $12.62 | $12.62 | 48,042 | — | — |
| 1997-01-28 | $12.75 | $12.75 | 82,314 | — | — |
| 1997-01-27 | $12.62 | $12.62 | 36,924 | — | — |
| 1997-01-24 | $12.62 | $12.62 | 65,280 | — | — |
| 1997-01-23 | $12.62 | $12.62 | 93,636 | — | — |
| 1997-01-22 | $12.99 | $12.99 | 52,428 | — | — |
| 1997-01-21 | $12.75 | $12.75 | 65,382 | — | — |
| 1997-01-20 | $12.38 | $12.38 | 99,348 | — | — |
| 1997-01-17 | $12.50 | $12.50 | 74,052 | — | — |
| 1997-01-16 | $12.01 | $12.01 | 112,200 | — | — |
| 1997-01-15 | $11.89 | $11.89 | 73,236 | — | — |
| 1997-01-14 | $12.13 | $12.13 | 48,042 | — | — |
| 1997-01-13 | $12.01 | $12.01 | 55,794 | — | — |
| 1997-01-10 | $11.76 | $11.76 | 46,002 | — | — |
| 1997-01-09 | $11.76 | $11.76 | 33,150 | — | — |
| 1997-01-08 | $11.89 | $11.89 | 36,006 | — | — |
| 1997-01-07 | $11.76 | $11.76 | 37,332 | — | — |
| 1997-01-06 | $11.89 | $11.89 | 18,666 | — | — |
| 1997-01-03 | $11.89 | $11.89 | 14,688 | — | — |
| 1997-01-02 | $11.64 | $11.64 | 22,644 | — | — |