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 | $13.84 | $13.84 | 2,026,400 | — | — |
| 1997-12-30 | $13.78 | $13.78 | 993,800 | — | — |
| 1997-12-29 | $13.38 | $13.38 | 1,818,800 | — | — |
| 1997-12-26 | $13.13 | $13.12 | 224,200 | — | — |
| 1997-12-24 | $13.16 | $13.16 | 285,800 | — | — |
| 1997-12-23 | $13.06 | $13.06 | 1,638,600 | — | — |
| 1997-12-22 | $13.69 | $13.69 | 2,612,400 | — | — |
| 1997-12-19 | $13.03 | $13.03 | 2,919,400 | — | — |
| 1997-12-18 | $12.63 | $12.63 | 2,903,200 | — | — |
| 1997-12-17 | $12.97 | $12.97 | 2,865,200 | — | — |
| 1997-12-16 | $12.03 | $12.03 | 5,165,200 | — | — |
| 1997-12-15 | $12.13 | $12.13 | 4,955,600 | — | — |
| 1997-12-12 | $12.75 | $12.75 | 1,890,000 | — | — |
| 1997-12-11 | $13.00 | $13.00 | 3,684,200 | — | — |
| 1997-12-10 | $13.59 | $13.59 | 2,817,600 | — | — |
| 1997-12-09 | $14.44 | $14.44 | 1,923,800 | — | — |
| 1997-12-08 | $14.66 | $14.66 | 2,941,200 | — | — |
| 1997-12-05 | $14.97 | $14.97 | 1,641,800 | — | — |
| 1997-12-04 | $14.97 | $14.97 | 2,754,800 | — | — |
| 1997-12-03 | $15.31 | $15.31 | 6,099,400 | — | — |
| 1997-12-02 | $15.63 | $15.63 | 1,991,400 | — | — |
| 1997-12-01 | $16.66 | $16.66 | 2,107,000 | — | — |
| 1997-11-28 | $15.69 | $15.69 | 418,800 | — | — |
| 1997-11-26 | $15.41 | $15.41 | 772,600 | — | — |
| 1997-11-25 | $15.63 | $15.63 | 1,337,600 | — | — |
| 1997-11-24 | $15.38 | $15.38 | 2,107,800 | — | — |
| 1997-11-21 | $15.66 | $15.66 | 2,699,200 | — | — |
| 1997-11-20 | $15.41 | $15.41 | 2,634,800 | — | — |
| 1997-11-19 | $14.88 | $14.88 | 1,436,200 | — | — |
| 1997-11-18 | $15.25 | $15.25 | 498,800 | — | — |
| 1997-11-17 | $15.91 | $15.91 | 1,329,800 | — | — |
| 1997-11-14 | $15.03 | $15.03 | 1,150,000 | — | — |
| 1997-11-13 | $14.28 | $14.28 | 2,363,400 | — | — |
| 1997-11-12 | $14.16 | $14.16 | 2,080,200 | — | — |
| 1997-11-11 | $15.03 | $15.03 | 1,365,600 | — | — |
| 1997-11-10 | $15.00 | $15.00 | 1,504,600 | — | — |
| 1997-11-07 | $15.00 | $15.00 | 1,169,600 | — | — |
| 1997-11-06 | $15.72 | $15.72 | 503,600 | — | — |
| 1997-11-05 | $16.22 | $16.22 | 801,200 | — | — |
| 1997-11-04 | $16.22 | $16.22 | 813,600 | — | — |
| 1997-11-03 | $15.97 | $15.97 | 877,400 | — | — |
| 1997-10-31 | $15.28 | $15.28 | 1,338,600 | — | — |
| 1997-10-30 | $14.84 | $14.84 | 1,229,000 | — | — |
| 1997-10-29 | $15.25 | $15.25 | 2,331,400 | — | — |
| 1997-10-28 | $15.72 | $15.72 | 4,373,400 | — | — |
| 1997-10-27 | $13.00 | $13.00 | 2,592,800 | — | — |
| 1997-10-24 | $15.44 | $15.44 | 2,725,800 | — | — |
| 1997-10-23 | $15.78 | $15.78 | 3,894,400 | — | — |
| 1997-10-22 | $16.78 | $16.78 | 870,600 | — | — |
| 1997-10-21 | $17.06 | $17.06 | 833,000 | — | — |
| 1997-10-20 | $17.03 | $17.03 | 785,200 | — | — |
| 1997-10-17 | $16.84 | $16.84 | 1,024,000 | — | — |
| 1997-10-16 | $17.25 | $17.25 | 1,209,600 | — | — |
| 1997-10-15 | $17.81 | $17.81 | 1,216,600 | — | — |
| 1997-10-14 | $17.66 | $17.66 | 1,364,800 | — | — |
| 1997-10-13 | $18.13 | $18.13 | 478,400 | — | — |
| 1997-10-10 | $17.88 | $17.88 | 965,200 | — | — |
| 1997-10-09 | $17.88 | $17.88 | 861,200 | — | — |
| 1997-10-08 | $17.81 | $17.81 | 1,171,400 | — | — |
| 1997-10-07 | $17.56 | $17.56 | 2,226,400 | — | — |
| 1997-10-06 | $17.31 | $17.31 | 993,400 | — | — |
| 1997-10-03 | $17.53 | $17.53 | 1,777,400 | — | — |
| 1997-10-02 | $17.19 | $17.19 | 2,117,600 | — | — |
| 1997-10-01 | $16.13 | $16.13 | 1,547,200 | — | — |
| 1997-09-30 | $16.94 | $16.94 | 1,101,000 | — | — |
| 1997-09-29 | $17.03 | $17.03 | 1,155,600 | — | — |
| 1997-09-26 | $16.63 | $16.63 | 1,232,200 | — | — |
| 1997-09-25 | $16.81 | $16.81 | 1,223,600 | — | — |
| 1997-09-24 | $17.31 | $17.31 | 630,600 | — | — |
| 1997-09-23 | $17.59 | $17.59 | 950,200 | — | — |
| 1997-09-22 | $17.47 | $17.47 | 2,770,400 | — | — |
| 1997-09-19 | $16.84 | $16.84 | 1,263,400 | — | — |
| 1997-09-18 | $16.75 | $16.75 | 569,800 | — | — |
| 1997-09-17 | $16.75 | $16.75 | 1,298,400 | — | — |
| 1997-09-16 | $17.03 | $17.03 | 741,200 | — | — |
| 1997-09-15 | $16.75 | $16.75 | 718,800 | — | — |
| 1997-09-12 | $16.91 | $16.91 | 1,253,000 | — | — |
| 1997-09-11 | $16.75 | $16.75 | 1,210,400 | — | — |
| 1997-09-10 | $16.59 | $16.59 | 1,489,000 | — | — |
| 1997-09-09 | $16.88 | $16.87 | 1,145,400 | — | — |
| 1997-09-08 | $16.97 | $16.97 | 1,792,200 | — | — |
| 1997-09-05 | $17.19 | $17.19 | 2,491,000 | — | — |
| 1997-09-04 | $16.88 | $16.87 | 1,964,200 | — | — |
| 1997-09-03 | $16.94 | $16.94 | 954,400 | — | — |
| 1997-09-02 | $17.00 | $17.00 | 1,091,000 | — | — |
| 1997-08-29 | $16.56 | $16.56 | 1,585,000 | — | — |
| 1997-08-28 | $16.44 | $16.44 | 3,505,800 | — | — |
| 1997-08-27 | $17.28 | $17.28 | 1,575,600 | — | — |
| 1997-08-26 | $17.44 | $17.44 | 1,115,800 | — | — |
| 1997-08-25 | $17.56 | $17.56 | 1,577,000 | — | — |
| 1997-08-22 | $17.19 | $17.19 | 2,716,400 | — | — |
| 1997-08-21 | $17.56 | $17.56 | 3,152,800 | — | — |
| 1997-08-20 | $17.47 | $17.47 | 4,794,000 | — | — |
| 1997-08-19 | $18.13 | $18.13 | 3,861,800 | — | — |
| 1997-08-18 | $17.50 | $17.50 | 4,922,600 | — | — |
| 1997-08-15 | $16.44 | $16.44 | 1,465,400 | — | — |
| 1997-08-14 | $16.47 | $16.47 | 2,554,000 | — | — |
| 1997-08-13 | $16.22 | $16.22 | 3,486,000 | — | — |
| 1997-08-12 | $15.66 | $15.66 | 2,207,000 | — | — |
| 1997-08-11 | $15.38 | $15.38 | 1,060,000 | — | — |
| 1997-08-08 | $15.66 | $15.66 | 1,491,600 | — | — |
| 1997-08-07 | $15.84 | $15.84 | 1,642,400 | — | — |
| 1997-08-06 | $16.19 | $16.19 | 1,415,200 | — | — |
| 1997-08-05 | $16.34 | $16.34 | 2,735,000 | — | — |
| 1997-08-04 | $16.47 | $16.47 | 1,548,800 | — | — |
| 1997-08-01 | $16.00 | $16.00 | 1,234,000 | — | — |
| 1997-07-31 | $15.72 | $15.72 | 1,241,600 | — | — |
| 1997-07-30 | $15.69 | $15.69 | 2,740,200 | — | — |
| 1997-07-29 | $15.19 | $15.19 | 1,086,400 | — | — |
| 1997-07-28 | $15.41 | $15.41 | 1,254,000 | — | — |
| 1997-07-25 | $15.66 | $15.66 | 1,035,800 | — | — |
| 1997-07-24 | $15.94 | $15.94 | 1,438,600 | — | — |
| 1997-07-23 | $16.25 | $16.25 | 3,172,400 | — | — |
| 1997-07-22 | $15.88 | $15.88 | 1,274,200 | — | — |
| 1997-07-21 | $15.88 | $15.88 | 1,738,000 | — | — |
| 1997-07-18 | $16.06 | $16.06 | 2,442,400 | — | — |
| 1997-07-17 | $16.53 | $16.53 | 1,770,400 | — | — |
| 1997-07-16 | $16.88 | $16.87 | 3,312,400 | — | — |
| 1997-07-15 | $16.41 | $16.41 | 5,151,400 | — | — |
| 1997-07-14 | $14.97 | $14.97 | 1,853,800 | — | — |
| 1997-07-11 | $14.75 | $14.75 | 4,091,400 | — | — |
| 1997-07-10 | $14.19 | $14.19 | 2,606,800 | — | — |
| 1997-07-09 | $14.41 | $14.41 | 3,049,200 | — | — |
| 1997-07-08 | $13.81 | $13.81 | 750,800 | — | — |
| 1997-07-07 | $13.59 | $13.59 | 655,600 | — | — |
| 1997-07-03 | $13.69 | $13.69 | 636,800 | — | — |
| 1997-07-02 | $13.25 | $13.25 | 991,400 | — | — |
| 1997-07-01 | $13.25 | $13.25 | 1,484,200 | — | — |
| 1997-06-30 | $13.28 | $13.28 | 937,600 | — | — |
| 1997-06-27 | $13.31 | $13.31 | 1,115,200 | — | — |
| 1997-06-26 | $13.25 | $13.25 | 1,351,000 | — | — |
| 1997-06-25 | $13.63 | $13.63 | 1,146,000 | — | — |
| 1997-06-24 | $14.00 | $14.00 | 1,370,400 | — | — |
| 1997-06-23 | $13.69 | $13.69 | 935,800 | — | — |
| 1997-06-20 | $13.69 | $13.69 | 785,600 | — | — |
| 1997-06-19 | $14.00 | $14.00 | 1,882,800 | — | — |
| 1997-06-18 | $13.69 | $13.69 | 1,737,000 | — | — |
| 1997-06-17 | $13.94 | $13.94 | 4,149,200 | — | — |
| 1997-06-16 | $13.06 | $13.06 | 695,200 | — | — |
| 1997-06-13 | $13.00 | $13.00 | 1,245,400 | — | — |
| 1997-06-12 | $12.56 | $12.56 | 1,263,000 | — | — |
| 1997-06-11 | $12.31 | $12.31 | 1,307,600 | — | — |
| 1997-06-10 | $12.38 | $12.38 | 956,000 | — | — |
| 1997-06-09 | $12.69 | $12.69 | 1,742,600 | — | — |
| 1997-06-06 | $12.31 | $12.31 | 1,326,600 | — | — |
| 1997-06-05 | $12.38 | $12.38 | 4,153,800 | — | — |
| 1997-06-04 | $12.25 | $12.25 | 3,584,200 | — | — |
| 1997-06-03 | $12.75 | $12.75 | 1,945,600 | — | — |
| 1997-06-02 | $13.38 | $13.38 | 1,174,800 | — | — |
| 1997-05-30 | $13.25 | $13.25 | 2,779,600 | — | — |
| 1997-05-29 | $13.25 | $13.25 | 1,649,800 | — | — |
| 1997-05-28 | $13.44 | $13.44 | 1,741,400 | — | — |
| 1997-05-27 | $13.25 | $13.25 | 3,500,200 | — | — |
| 1997-05-23 | $13.13 | $13.12 | 4,195,400 | — | — |
| 1997-05-22 | $12.81 | $12.81 | 4,009,800 | — | — |
| 1997-05-21 | $13.94 | $13.94 | 5,027,800 | — | — |
| 1997-05-20 | $13.69 | $13.69 | 11,832,000 | — | — |
| 1997-05-19 | $13.94 | $13.94 | 1,270,200 | — | — |
| 1997-05-16 | $13.50 | $13.50 | 1,475,600 | — | — |
| 1997-05-15 | $13.56 | $13.56 | 1,610,000 | — | — |
| 1997-05-14 | $13.50 | $13.50 | 2,273,800 | — | — |
| 1997-05-13 | $13.56 | $13.56 | 2,100,600 | — | — |
| 1997-05-12 | $13.69 | $13.69 | 1,259,400 | — | — |
| 1997-05-09 | $14.13 | $14.13 | 1,818,200 | — | — |
| 1997-05-08 | $14.13 | $14.13 | 3,235,400 | — | — |
| 1997-05-07 | $13.75 | $13.75 | 3,189,000 | — | — |
| 1997-05-06 | $13.25 | $13.25 | 2,489,200 | — | — |
| 1997-05-05 | $13.81 | $13.81 | 3,119,200 | — | — |
| 1997-05-02 | $13.56 | $13.56 | 3,141,800 | — | — |
| 1997-05-01 | $13.38 | $13.38 | 5,263,200 | — | — |
| 1997-04-30 | $13.38 | $13.38 | 4,872,600 | — | — |
| 1997-04-29 | $12.44 | $12.44 | 1,566,000 | — | — |
| 1997-04-28 | $11.88 | $11.87 | 585,200 | — | — |
| 1997-04-25 | $11.69 | $11.69 | 425,600 | — | — |
| 1997-04-24 | $12.06 | $12.06 | 1,925,200 | — | — |
| 1997-04-23 | $12.19 | $12.19 | 2,523,000 | — | — |
| 1997-04-22 | $11.63 | $11.63 | 1,587,600 | — | — |
| 1997-04-21 | $11.75 | $11.75 | 659,200 | — | — |
| 1997-04-18 | $12.38 | $12.38 | 1,095,000 | — | — |
| 1997-04-17 | $12.13 | $12.13 | 1,028,000 | — | — |
| 1997-04-16 | $12.00 | $12.00 | 1,312,400 | — | — |
| 1997-04-15 | $12.31 | $12.31 | 1,240,200 | — | — |
| 1997-04-14 | $12.38 | $12.38 | 1,768,600 | — | — |
| 1997-04-11 | $12.00 | $12.00 | 1,135,800 | — | — |
| 1997-04-10 | $12.13 | $12.13 | 681,200 | — | — |
| 1997-04-09 | $12.44 | $12.44 | 1,284,200 | — | — |
| 1997-04-08 | $13.19 | $13.19 | 1,868,000 | — | — |
| 1997-04-07 | $12.88 | $12.88 | 2,585,200 | — | — |
| 1997-04-04 | $13.00 | $13.00 | 7,285,200 | — | — |
| 1997-04-03 | $11.88 | $11.87 | 3,565,200 | — | — |
| 1997-04-02 | $11.19 | $11.19 | 2,210,800 | — | — |
| 1997-04-01 | $10.94 | $10.94 | 1,257,000 | — | — |
| 1997-03-31 | $11.25 | $11.25 | 2,469,600 | — | — |
| 1997-03-27 | $11.63 | $11.63 | 2,583,200 | — | — |
| 1997-03-26 | $12.00 | $12.00 | 6,003,200 | — | — |
| 1997-03-25 | $10.81 | $10.81 | 3,586,600 | — | — |
| 1997-03-24 | $10.56 | $10.56 | 3,876,800 | — | — |
| 1997-03-21 | $10.94 | $10.94 | 2,963,400 | — | — |
| 1997-03-20 | $10.75 | $10.75 | 5,121,400 | — | — |
| 1997-03-19 | $10.63 | $10.63 | 2,660,400 | — | — |
| 1997-03-18 | $11.00 | $11.00 | 4,424,000 | — | — |
| 1997-03-17 | $11.19 | $11.19 | 2,065,600 | — | — |
| 1997-03-14 | $11.69 | $11.69 | 1,780,000 | — | — |
| 1997-03-13 | $11.50 | $11.50 | 2,337,200 | — | — |
| 1997-03-12 | $11.56 | $11.56 | 2,681,600 | — | — |
| 1997-03-11 | $11.25 | $11.25 | 2,403,200 | — | — |
| 1997-03-10 | $11.13 | $11.13 | 1,909,000 | — | — |
| 1997-03-07 | $11.25 | $11.25 | 1,308,800 | — | — |
| 1997-03-06 | $11.50 | $11.50 | 1,705,800 | — | — |
| 1997-03-05 | $11.69 | $11.69 | 2,294,600 | — | — |
| 1997-03-04 | $11.44 | $11.44 | 2,745,600 | — | — |
| 1997-03-03 | $11.19 | $11.19 | 1,925,400 | — | — |
| 1997-02-28 | $11.63 | $11.63 | 2,536,200 | — | — |
| 1997-02-27 | $11.56 | $11.56 | 2,078,000 | — | — |
| 1997-02-26 | $11.81 | $11.81 | 2,180,000 | — | — |
| 1997-02-25 | $12.06 | $12.06 | 2,987,800 | — | — |
| 1997-02-24 | $11.13 | $11.13 | 2,772,800 | — | — |
| 1997-02-21 | $11.19 | $11.19 | 3,797,000 | — | — |
| 1997-02-20 | $11.50 | $11.50 | 7,359,400 | — | — |
| 1997-02-19 | $11.69 | $11.69 | 12,846,400 | — | — |
| 1997-02-18 | $12.00 | $12.00 | 4,439,200 | — | — |
| 1997-02-14 | $12.38 | $12.38 | 3,263,600 | — | — |
| 1997-02-13 | $12.63 | $12.63 | 1,978,800 | — | — |
| 1997-02-12 | $13.50 | $13.50 | 3,944,400 | — | — |
| 1997-02-11 | $12.63 | $12.63 | 2,252,800 | — | — |
| 1997-02-10 | $13.00 | $13.00 | 1,459,000 | — | — |
| 1997-02-07 | $13.63 | $13.63 | 816,400 | — | — |
| 1997-02-06 | $13.81 | $13.81 | 1,653,400 | — | — |
| 1997-02-05 | $13.31 | $13.31 | 2,295,200 | — | — |
| 1997-02-04 | $13.94 | $13.94 | 3,821,600 | — | — |
| 1997-02-03 | $14.19 | $14.19 | 1,670,000 | — | — |
| 1997-01-31 | $14.50 | $14.50 | 3,107,800 | — | — |
| 1997-01-30 | $14.00 | $14.00 | 2,227,200 | — | — |
| 1997-01-29 | $13.38 | $13.38 | 1,168,400 | — | — |
| 1997-01-28 | $13.00 | $13.00 | 2,061,000 | — | — |
| 1997-01-27 | $13.06 | $13.06 | 1,675,000 | — | — |
| 1997-01-24 | $13.50 | $13.50 | 980,400 | — | — |
| 1997-01-23 | $13.44 | $13.44 | 1,646,600 | — | — |
| 1997-01-22 | $14.06 | $14.06 | 2,065,800 | — | — |
| 1997-01-21 | $14.06 | $14.06 | 2,131,200 | — | — |
| 1997-01-20 | $13.63 | $13.63 | 1,172,200 | — | — |
| 1997-01-17 | $13.69 | $13.69 | 1,102,400 | — | — |
| 1997-01-16 | $13.94 | $13.94 | 1,069,800 | — | — |
| 1997-01-15 | $14.25 | $14.25 | 2,562,400 | — | — |
| 1997-01-14 | $13.94 | $13.94 | 2,550,200 | — | — |
| 1997-01-13 | $13.56 | $13.56 | 1,885,600 | — | — |
| 1997-01-10 | $13.50 | $13.50 | 2,863,600 | — | — |
| 1997-01-09 | $12.81 | $12.81 | 1,657,400 | — | — |
| 1997-01-08 | $13.19 | $13.19 | 2,061,400 | — | — |
| 1997-01-07 | $13.88 | $13.88 | 1,750,600 | — | — |
| 1997-01-06 | $13.41 | $13.41 | 3,041,867 | — | — |
| 1997-01-03 | $13.50 | $13.50 | 2,115,733 | — | — |
| 1997-01-02 | $12.38 | $12.38 | 1,717,333 | — | — |