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
- 1980-03-17 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 | $14.70 | $20.49 | 4,099,346 | — | — |
| 1997-12-30 | $15.02 | $20.94 | 3,419,909 | — | — |
| 1997-12-29 | $14.79 | $20.61 | 2,780,124 | — | — |
| 1997-12-26 | $14.65 | $20.41 | 740,921 | — | — |
| 1997-12-24 | $14.48 | $20.18 | 1,901,979 | — | — |
| 1997-12-23 | $14.56 | $20.30 | 3,547,331 | — | — |
| 1997-12-22 | $14.83 | $20.67 | 4,825,119 | — | — |
| 1997-12-19 | $14.51 | $20.22 | 10,439,276 | — | — |
| 1997-12-18 | $14.65 | $20.41 | 6,702,593 | — | — |
| 1997-12-17 | $15.12 | $21.08 | 3,716,633 | — | — |
| 1997-12-16 | $15.40 | $21.47 | 3,787,473 | — | — |
| 1997-12-15 | $15.18 | $21.16 | 5,251,939 | — | — |
| 1997-12-12 | $14.95 | $20.84 | 3,505,005 | — | — |
| 1997-12-11 | $15.00 | $20.90 | 5,371,342 | — | — |
| 1997-12-10 | $15.21 | $21.20 | 4,735,121 | — | — |
| 1997-12-09 | $15.39 | $21.45 | 5,439,508 | — | — |
| 1997-12-08 | $15.09 | $21.04 | 2,900,863 | — | — |
| 1997-12-05 | $15.26 | $21.27 | 3,345,505 | — | — |
| 1997-12-04 | $15.16 | $21.14 | 6,288,248 | — | — |
| 1997-12-03 | $15.32 | $21.35 | 4,041,427 | — | — |
| 1997-12-02 | $15.09 | $21.04 | 3,235,904 | — | — |
| 1997-12-01 | $15.09 | $21.04 | 3,944,301 | — | — |
| 1997-11-28 | $14.62 | $20.37 | 1,598,571 | — | — |
| 1997-11-26 | $14.79 | $20.61 | 3,339,267 | — | — |
| 1997-11-25 | $14.80 | $20.63 | 4,468,693 | — | — |
| 1997-11-24 | $14.60 | $20.36 | 3,507,233 | — | — |
| 1997-11-21 | $14.79 | $20.61 | 4,337,260 | — | — |
| 1997-11-20 | $14.69 | $20.47 | 6,814,867 | — | — |
| 1997-11-19 | $14.60 | $20.36 | 4,687,895 | — | — |
| 1997-11-18 | $14.42 | $20.10 | 4,271,322 | — | — |
| 1997-11-17 | $14.55 | $20.28 | 6,357,305 | — | — |
| 1997-11-14 | $14.46 | $20.16 | 5,459,557 | — | — |
| 1997-11-13 | $14.27 | $19.89 | 7,164,165 | — | — |
| 1997-11-12 | $14.08 | $19.63 | 5,296,047 | — | — |
| 1997-11-11 | $14.04 | $19.57 | 2,702,601 | — | — |
| 1997-11-10 | $14.07 | $19.61 | 5,408,766 | — | — |
| 1997-11-07 | $14.01 | $19.53 | 5,879,694 | — | — |
| 1997-11-06 | $14.03 | $19.55 | 4,152,364 | — | — |
| 1997-11-05 | $14.31 | $19.94 | 6,678,089 | — | — |
| 1997-11-04 | $14.17 | $19.75 | 5,319,214 | — | — |
| 1997-11-03 | $13.97 | $19.48 | 4,434,386 | — | — |
| 1997-10-31 | $13.76 | $19.18 | 4,969,026 | — | — |
| 1997-10-30 | $13.51 | $18.83 | 5,285,799 | — | — |
| 1997-10-29 | $13.66 | $19.05 | 6,742,246 | — | — |
| 1997-10-28 | $13.75 | $19.16 | 11,675,629 | — | — |
| 1997-10-27 | $13.07 | $18.22 | 6,805,511 | — | — |
| 1997-10-24 | $13.80 | $19.24 | 4,455,772 | — | — |
| 1997-10-23 | $13.86 | $19.32 | 7,052,336 | — | — |
| 1997-10-22 | $14.25 | $19.87 | 3,745,147 | — | — |
| 1997-10-21 | $14.29 | $19.93 | 6,014,691 | — | — |
| 1997-10-20 | $14.27 | $19.89 | 3,872,570 | — | — |
| 1997-10-17 | $14.34 | $19.98 | 6,066,818 | — | — |
| 1997-10-16 | $14.27 | $19.89 | 3,655,150 | — | — |
| 1997-10-15 | $14.27 | $19.89 | 6,043,650 | — | — |
| 1997-10-14 | $14.55 | $20.28 | 4,767,199 | — | — |
| 1997-10-13 | $14.41 | $20.08 | 1,746,488 | — | — |
| 1997-10-10 | $14.39 | $20.06 | 2,519,487 | — | — |
| 1997-10-09 | $14.58 | $20.23 | 4,073,505 | — | — |
| 1997-10-08 | $14.72 | $20.43 | 3,326,792 | — | — |
| 1997-10-07 | $14.79 | $20.52 | 3,566,489 | — | — |
| 1997-10-06 | $14.59 | $20.25 | 4,216,075 | — | — |
| 1997-10-03 | $14.43 | $20.04 | 6,065,927 | — | — |
| 1997-10-02 | $14.48 | $20.10 | 3,361,544 | — | — |
| 1997-10-01 | $14.38 | $19.96 | 3,223,429 | — | — |
| 1997-09-30 | $14.35 | $19.92 | 3,294,268 | — | — |
| 1997-09-29 | $14.46 | $20.08 | 3,259,517 | — | — |
| 1997-09-26 | $14.27 | $19.80 | 4,126,523 | — | — |
| 1997-09-25 | $14.10 | $19.57 | 4,025,388 | — | — |
| 1997-09-24 | $14.17 | $19.67 | 5,712,174 | — | — |
| 1997-09-23 | $14.45 | $20.06 | 3,131,649 | — | — |
| 1997-09-22 | $14.55 | $20.19 | 4,002,220 | — | — |
| 1997-09-19 | $14.46 | $20.08 | 6,348,395 | — | — |
| 1997-09-18 | $14.31 | $19.86 | 6,138,994 | — | — |
| 1997-09-17 | $14.17 | $19.67 | 4,126,078 | — | — |
| 1997-09-16 | $14.24 | $19.76 | 6,078,402 | — | — |
| 1997-09-15 | $13.87 | $19.26 | 3,803,512 | — | — |
| 1997-09-12 | $13.92 | $19.32 | 7,305,844 | — | — |
| 1997-09-11 | $13.35 | $18.54 | 5,288,473 | — | — |
| 1997-09-10 | $13.38 | $18.58 | 4,474,484 | — | — |
| 1997-09-09 | $13.62 | $18.91 | 4,320,776 | — | — |
| 1997-09-08 | $13.65 | $18.95 | 5,115,606 | — | — |
| 1997-09-05 | $13.89 | $19.28 | 4,311,865 | — | — |
| 1997-09-04 | $14.04 | $19.49 | 4,989,966 | — | — |
| 1997-09-03 | $14.07 | $19.53 | 5,126,744 | — | — |
| 1997-09-02 | $13.96 | $19.38 | 5,869,447 | — | — |
| 1997-08-29 | $13.45 | $18.67 | 3,862,323 | — | — |
| 1997-08-28 | $13.50 | $18.74 | 6,280,674 | — | — |
| 1997-08-27 | $13.52 | $18.77 | 5,738,015 | — | — |
| 1997-08-26 | $13.45 | $18.67 | 6,074,838 | — | — |
| 1997-08-25 | $13.35 | $18.54 | 6,175,083 | — | — |
| 1997-08-22 | $13.62 | $18.91 | 6,606,804 | — | — |
| 1997-08-21 | $13.71 | $19.02 | 6,674,970 | — | — |
| 1997-08-20 | $13.92 | $19.32 | 8,300,719 | — | — |
| 1997-08-19 | $13.85 | $19.22 | 8,337,698 | — | — |
| 1997-08-18 | $14.01 | $19.45 | 6,578,290 | — | — |
| 1997-08-15 | $13.61 | $18.89 | 8,611,701 | — | — |
| 1997-08-14 | $14.28 | $19.82 | 3,803,067 | — | — |
| 1997-08-13 | $14.10 | $19.57 | 8,788,132 | — | — |
| 1997-08-12 | $14.35 | $19.92 | 7,885,928 | — | — |
| 1997-08-11 | $14.39 | $19.98 | 8,558,237 | — | — |
| 1997-08-08 | $14.35 | $19.92 | 8,249,037 | — | — |
| 1997-08-07 | $14.31 | $19.86 | 6,625,962 | — | — |
| 1997-08-06 | $14.20 | $19.71 | 4,826,010 | — | — |
| 1997-08-05 | $14.24 | $19.76 | 7,222,084 | — | — |
| 1997-08-04 | $14.20 | $19.71 | 6,916,894 | — | — |
| 1997-08-01 | $14.34 | $19.90 | 4,725,765 | — | — |
| 1997-07-31 | $14.69 | $20.39 | 4,759,625 | — | — |
| 1997-07-30 | $14.59 | $20.25 | 5,743,807 | — | — |
| 1997-07-29 | $14.39 | $19.98 | 5,787,469 | — | — |
| 1997-07-28 | $14.17 | $19.67 | 4,683,885 | — | — |
| 1997-07-25 | $14.28 | $19.82 | 5,199,812 | — | — |
| 1997-07-24 | $14.27 | $19.80 | 6,102,461 | — | — |
| 1997-07-23 | $14.39 | $19.98 | 7,258,172 | — | — |
| 1997-07-22 | $14.17 | $19.67 | 6,931,151 | — | — |
| 1997-07-21 | $13.89 | $19.28 | 4,852,296 | — | — |
| 1997-07-18 | $13.93 | $19.34 | 12,838,023 | — | — |
| 1997-07-17 | $14.08 | $19.55 | 17,510,324 | — | — |
| 1997-07-16 | $14.52 | $20.15 | 6,483,391 | — | — |
| 1997-07-15 | $14.56 | $20.21 | 6,979,269 | — | — |
| 1997-07-14 | $14.42 | $20.02 | 6,050,779 | — | — |
| 1997-07-11 | $14.41 | $20.00 | 10,103,344 | — | — |
| 1997-07-10 | $14.81 | $20.48 | 4,993,976 | — | — |
| 1997-07-09 | $14.91 | $20.61 | 4,508,345 | — | — |
| 1997-07-08 | $15.19 | $21.00 | 2,656,266 | — | — |
| 1997-07-07 | $15.05 | $20.81 | 3,877,025 | — | — |
| 1997-07-03 | $15.37 | $21.25 | 3,631,091 | — | — |
| 1997-07-02 | $14.93 | $20.63 | 4,073,951 | — | — |
| 1997-07-01 | $14.77 | $20.42 | 4,907,097 | — | — |
| 1997-06-30 | $14.98 | $20.71 | 5,530,397 | — | — |
| 1997-06-27 | $15.21 | $21.02 | 6,565,369 | — | — |
| 1997-06-26 | $14.79 | $20.44 | 4,109,148 | — | — |
| 1997-06-25 | $15.05 | $20.81 | 5,388,272 | — | — |
| 1997-06-24 | $15.26 | $21.10 | 6,256,615 | — | — |
| 1997-06-23 | $14.56 | $20.13 | 4,437,060 | — | — |
| 1997-06-20 | $14.98 | $20.71 | 8,361,311 | — | — |
| 1997-06-19 | $14.98 | $20.71 | 3,825,343 | — | — |
| 1997-06-18 | $14.53 | $20.09 | 4,065,931 | — | — |
| 1997-06-17 | $14.67 | $20.28 | 5,429,261 | — | — |
| 1997-06-16 | $14.84 | $20.52 | 3,858,758 | — | — |
| 1997-06-13 | $14.90 | $20.60 | 6,412,997 | — | — |
| 1997-06-12 | $14.93 | $20.63 | 5,961,672 | — | — |
| 1997-06-11 | $14.73 | $20.36 | 3,456,442 | — | — |
| 1997-06-10 | $14.51 | $20.05 | 6,073,501 | — | — |
| 1997-06-09 | $14.59 | $20.17 | 5,087,983 | — | — |
| 1997-06-06 | $14.36 | $19.86 | 4,778,338 | — | — |
| 1997-06-05 | $14.06 | $19.43 | 3,264,863 | — | — |
| 1997-06-04 | $14.11 | $19.51 | 2,476,716 | — | — |
| 1997-06-03 | $14.20 | $19.63 | 3,432,829 | — | — |
| 1997-06-02 | $14.06 | $19.43 | 3,251,497 | — | — |
| 1997-05-30 | $14.14 | $19.55 | 4,119,840 | — | — |
| 1997-05-29 | $14.14 | $19.55 | 3,790,146 | — | — |
| 1997-05-28 | $14.17 | $19.59 | 4,294,044 | — | — |
| 1997-05-27 | $14.36 | $19.86 | 4,047,664 | — | — |
| 1997-05-23 | $14.36 | $19.86 | 3,190,905 | — | — |
| 1997-05-22 | $14.22 | $19.66 | 4,630,866 | — | — |
| 1997-05-21 | $14.22 | $19.66 | 8,975,255 | — | — |
| 1997-05-20 | $14.59 | $20.17 | 6,375,127 | — | — |
| 1997-05-19 | $14.84 | $20.52 | 5,662,274 | — | — |
| 1997-05-16 | $14.87 | $20.56 | 8,485,615 | — | — |
| 1997-05-15 | $15.07 | $20.83 | 8,827,338 | — | — |
| 1997-05-14 | $14.56 | $20.13 | 5,096,448 | — | — |
| 1997-05-13 | $14.39 | $19.90 | 6,400,522 | — | — |
| 1997-05-12 | $14.31 | $19.78 | 3,835,145 | — | — |
| 1997-05-09 | $14.08 | $19.47 | 3,718,861 | — | — |
| 1997-05-08 | $14.03 | $19.39 | 6,281,565 | — | — |
| 1997-05-07 | $14.06 | $19.43 | 5,343,719 | — | — |
| 1997-05-06 | $14.20 | $19.63 | 6,090,877 | — | — |
| 1997-05-05 | $14.20 | $19.63 | 5,317,878 | — | — |
| 1997-05-02 | $13.89 | $19.20 | 4,449,980 | — | — |
| 1997-05-01 | $13.69 | $18.93 | 4,335,033 | — | — |
| 1997-04-30 | $13.69 | $18.93 | 5,554,456 | — | — |
| 1997-04-29 | $13.61 | $18.81 | 7,673,854 | — | — |
| 1997-04-28 | $13.27 | $18.35 | 4,736,012 | — | — |
| 1997-04-25 | $13.21 | $18.27 | 2,438,846 | — | — |
| 1997-04-24 | $13.33 | $18.42 | 3,366,890 | — | — |
| 1997-04-23 | $13.44 | $18.58 | 4,950,313 | — | — |
| 1997-04-22 | $13.52 | $18.69 | 9,194,903 | — | — |
| 1997-04-21 | $13.19 | $18.23 | 5,047,885 | — | — |
| 1997-04-18 | $13.02 | $18.00 | 4,438,396 | — | — |
| 1997-04-17 | $13.13 | $18.15 | 6,562,696 | — | — |
| 1997-04-16 | $13.07 | $18.07 | 6,742,691 | — | — |
| 1997-04-15 | $12.68 | $17.53 | 4,670,519 | — | — |
| 1997-04-14 | $12.34 | $17.07 | 5,096,448 | — | — |
| 1997-04-11 | $12.06 | $16.68 | 5,736,678 | — | — |
| 1997-04-10 | $12.71 | $17.49 | 3,997,764 | — | — |
| 1997-04-09 | $12.46 | $17.14 | 3,897,965 | — | — |
| 1997-04-08 | $12.68 | $17.45 | 3,656,041 | — | — |
| 1997-04-07 | $12.65 | $17.41 | 2,419,688 | — | — |
| 1997-04-04 | $12.82 | $17.64 | 4,448,198 | — | — |
| 1997-04-03 | $12.54 | $17.25 | 3,512,134 | — | — |
| 1997-04-02 | $12.54 | $17.25 | 5,030,955 | — | — |
| 1997-04-01 | $12.49 | $17.18 | 7,656,924 | — | — |
| 1997-03-31 | $12.60 | $17.33 | 7,191,788 | — | — |
| 1997-03-27 | $13.02 | $17.91 | 6,005,780 | — | — |
| 1997-03-26 | $13.30 | $18.30 | 4,413,001 | — | — |
| 1997-03-25 | $13.24 | $18.22 | 4,020,487 | — | — |
| 1997-03-24 | $13.35 | $18.37 | 4,089,544 | — | — |
| 1997-03-21 | $12.96 | $17.83 | 6,490,965 | — | — |
| 1997-03-20 | $13.05 | $17.95 | 4,450,871 | — | — |
| 1997-03-19 | $13.19 | $18.14 | 5,956,326 | — | — |
| 1997-03-18 | $13.35 | $18.37 | 5,705,491 | — | — |
| 1997-03-17 | $13.44 | $18.49 | 8,832,239 | — | — |
| 1997-03-14 | $12.99 | $17.87 | 5,539,753 | — | — |
| 1997-03-13 | $13.13 | $18.07 | 5,171,743 | — | — |
| 1997-03-12 | $13.27 | $18.26 | 4,867,444 | — | — |
| 1997-03-11 | $13.27 | $18.26 | 4,769,873 | — | — |
| 1997-03-10 | $13.50 | $18.57 | 5,496,091 | — | — |
| 1997-03-07 | $13.24 | $18.22 | 5,193,574 | — | — |
| 1997-03-06 | $12.91 | $17.76 | 8,874,565 | — | — |
| 1997-03-05 | $13.21 | $18.18 | 5,426,588 | — | — |
| 1997-03-04 | $12.54 | $17.25 | 4,388,942 | — | — |
| 1997-03-03 | $12.79 | $17.60 | 4,965,016 | — | — |
| 1997-02-28 | $12.63 | $17.37 | 4,529,730 | — | — |
| 1997-02-27 | $12.91 | $17.76 | 4,531,513 | — | — |
| 1997-02-26 | $12.99 | $17.87 | 3,779,899 | — | — |
| 1997-02-25 | $13.13 | $18.07 | 4,116,276 | — | — |
| 1997-02-24 | $13.05 | $17.95 | 4,265,975 | — | — |
| 1997-02-21 | $12.91 | $17.76 | 4,235,233 | — | — |
| 1997-02-20 | $13.02 | $17.83 | 5,018,034 | — | — |
| 1997-02-19 | $13.21 | $18.10 | 4,719,973 | — | — |
| 1997-02-18 | $13.38 | $18.33 | 8,321,213 | — | — |
| 1997-02-14 | $13.07 | $17.90 | 6,613,487 | — | — |
| 1997-02-13 | $13.13 | $17.98 | 8,613,037 | — | — |
| 1997-02-12 | $12.77 | $17.48 | 6,060,581 | — | — |
| 1997-02-11 | $12.57 | $17.21 | 4,450,871 | — | — |
| 1997-02-10 | $12.54 | $17.17 | 4,028,506 | — | — |
| 1997-02-07 | $12.46 | $17.06 | 4,478,049 | — | — |
| 1997-02-06 | $12.26 | $16.79 | 4,005,339 | — | — |
| 1997-02-05 | $12.15 | $16.64 | 6,121,619 | — | — |
| 1997-02-04 | $12.29 | $16.83 | 3,822,670 | — | — |
| 1997-02-03 | $12.18 | $16.67 | 2,980,168 | — | — |
| 1997-01-31 | $12.23 | $16.75 | 5,096,002 | — | — |
| 1997-01-30 | $12.18 | $16.67 | 8,469,130 | — | — |
| 1997-01-29 | $11.92 | $16.33 | 8,178,643 | — | — |
| 1997-01-28 | $12.04 | $16.48 | 4,701,706 | — | — |
| 1997-01-27 | $12.04 | $16.48 | 4,175,086 | — | — |
| 1997-01-24 | $12.23 | $16.75 | 5,245,256 | — | — |
| 1997-01-23 | $12.18 | $16.67 | 5,651,136 | — | — |
| 1997-01-22 | $12.63 | $17.29 | 8,198,246 | — | — |
| 1997-01-21 | $12.37 | $16.94 | 6,800,165 | — | — |
| 1997-01-20 | $12.40 | $16.98 | 4,705,270 | — | — |
| 1997-01-17 | $12.37 | $16.94 | 6,092,659 | — | — |
| 1997-01-16 | $12.43 | $17.02 | 9,521,924 | — | — |
| 1997-01-15 | $11.95 | $16.37 | 4,665,618 | — | — |
| 1997-01-14 | $11.98 | $16.41 | 6,293,594 | — | — |
| 1997-01-13 | $11.76 | $16.10 | 4,229,887 | — | — |
| 1997-01-10 | $11.84 | $16.14 | 4,419,684 | — | — |
| 1997-01-09 | $11.62 | $15.83 | 3,411,889 | — | — |
| 1997-01-08 | $11.50 | $15.68 | 4,758,734 | — | — |
| 1997-01-07 | $11.67 | $15.91 | 5,429,261 | — | — |
| 1997-01-06 | $11.42 | $15.57 | 5,266,196 | — | — |
| 1997-01-03 | $11.56 | $15.76 | 6,129,638 | — | — |
| 1997-01-02 | $11.31 | $15.41 | 7,341,042 | — | — |