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
- 1995-03-15 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 | $16.44 | $16.44 | 2,074,277 | — | — |
| 1997-12-30 | $16.53 | $16.53 | 1,409,408 | — | — |
| 1997-12-29 | $15.98 | $15.98 | 2,355,584 | — | — |
| 1997-12-26 | $15.43 | $15.43 | 382,331 | — | — |
| 1997-12-24 | $15.28 | $15.28 | 528,117 | — | — |
| 1997-12-23 | $15.17 | $15.17 | 1,970,789 | — | — |
| 1997-12-22 | $15.95 | $15.95 | 2,548,187 | — | — |
| 1997-12-19 | $15.58 | $15.58 | 4,144,037 | — | — |
| 1997-12-18 | $14.95 | $14.95 | 4,053,691 | — | — |
| 1997-12-17 | $15.34 | $15.34 | 2,786,784 | — | — |
| 1997-12-16 | $15.49 | $15.49 | 5,013,829 | — | — |
| 1997-12-15 | $15.13 | $15.13 | 6,910,699 | — | — |
| 1997-12-12 | $14.55 | $14.55 | 10,483,088 | — | — |
| 1997-12-11 | $14.21 | $14.21 | 10,941,803 | — | — |
| 1997-12-10 | $15.63 | $15.63 | 5,713,605 | — | — |
| 1997-12-09 | $16.97 | $16.97 | 2,894,789 | — | — |
| 1997-12-08 | $17.24 | $17.24 | 4,177,712 | — | — |
| 1997-12-05 | $17.43 | $17.43 | 3,952,256 | — | — |
| 1997-12-04 | $16.16 | $16.16 | 3,934,187 | — | — |
| 1997-12-03 | $16.68 | $16.68 | 2,615,947 | — | — |
| 1997-12-02 | $16.10 | $16.10 | 3,434,816 | — | — |
| 1997-12-01 | $16.10 | $16.10 | 4,329,659 | — | — |
| 1997-11-28 | $15.22 | $15.22 | 2,570,773 | — | — |
| 1997-11-26 | $14.55 | $14.55 | 9,388,661 | — | — |
| 1997-11-25 | $15.58 | $15.58 | 4,578,523 | — | — |
| 1997-11-24 | $15.90 | $15.90 | 3,144,885 | — | — |
| 1997-11-21 | $16.38 | $16.38 | 8,566,507 | — | — |
| 1997-11-20 | $16.83 | $16.83 | 5,383,019 | — | — |
| 1997-11-19 | $16.41 | $16.41 | 6,047,067 | — | — |
| 1997-11-18 | $17.26 | $17.26 | 7,360,379 | — | — |
| 1997-11-17 | $18.84 | $18.84 | 4,718,560 | — | — |
| 1997-11-14 | $17.29 | $17.29 | 4,322,267 | — | — |
| 1997-11-13 | $17.35 | $17.35 | 7,766,939 | — | — |
| 1997-11-12 | $15.83 | $15.83 | 5,168,240 | — | — |
| 1997-11-11 | $17.53 | $17.53 | 2,966,656 | — | — |
| 1997-11-10 | $17.30 | $17.30 | 4,142,805 | — | — |
| 1997-11-07 | $17.84 | $17.84 | 4,360,459 | — | — |
| 1997-11-06 | $18.87 | $18.87 | 5,057,360 | — | — |
| 1997-11-05 | $20.36 | $20.36 | 4,108,720 | — | — |
| 1997-11-04 | $19.27 | $19.27 | 3,836,859 | — | — |
| 1997-11-03 | $18.93 | $18.93 | 4,465,179 | — | — |
| 1997-10-31 | $17.84 | $17.84 | 5,155,099 | — | — |
| 1997-10-30 | $17.26 | $17.26 | 5,980,539 | — | — |
| 1997-10-29 | $19.24 | $19.24 | 6,084,437 | — | — |
| 1997-10-28 | $18.99 | $18.99 | 9,095,856 | — | — |
| 1997-10-27 | $17.02 | $17.02 | 7,302,475 | — | — |
| 1997-10-24 | $19.82 | $19.82 | 20,330,875 | — | — |
| 1997-10-23 | $21.61 | $21.61 | 6,283,611 | — | — |
| 1997-10-22 | $23.38 | $23.38 | 3,783,883 | — | — |
| 1997-10-21 | $22.98 | $22.98 | 4,437,253 | — | — |
| 1997-10-20 | $21.52 | $21.52 | 10,709,365 | — | — |
| 1997-10-17 | $21.82 | $21.82 | 16,128,112 | — | — |
| 1997-10-16 | $22.74 | $22.74 | 6,286,896 | — | — |
| 1997-10-15 | $23.74 | $23.74 | 1,189,291 | — | — |
| 1997-10-14 | $23.99 | $23.99 | 3,372,395 | — | — |
| 1997-10-13 | $24.29 | $24.29 | 1,195,040 | — | — |
| 1997-10-10 | $24.41 | $24.41 | 1,689,072 | — | — |
| 1997-10-09 | $25.14 | $25.14 | 2,753,931 | — | — |
| 1997-10-08 | $24.73 | $24.73 | 2,427,451 | — | — |
| 1997-10-07 | $24.32 | $24.32 | 1,808,576 | — | — |
| 1997-10-06 | $24.35 | $24.35 | 2,179,819 | — | — |
| 1997-10-03 | $24.53 | $24.53 | 2,016,373 | — | — |
| 1997-10-02 | $24.29 | $24.29 | 1,788,453 | — | — |
| 1997-10-01 | $23.62 | $23.62 | 4,360,048 | — | — |
| 1997-09-30 | $24.05 | $24.05 | 1,801,595 | — | — |
| 1997-09-29 | $24.32 | $24.32 | 3,949,381 | — | — |
| 1997-09-26 | $24.32 | $24.32 | 7,024,453 | — | — |
| 1997-09-25 | $25.63 | $25.63 | 3,279,584 | — | — |
| 1997-09-24 | $25.45 | $25.45 | 3,739,531 | — | — |
| 1997-09-23 | $25.75 | $25.75 | 3,821,253 | — | — |
| 1997-09-22 | $24.32 | $24.32 | 2,596,645 | — | — |
| 1997-09-19 | $23.35 | $23.35 | 1,670,181 | — | — |
| 1997-09-18 | $23.10 | $23.10 | 2,251,275 | — | — |
| 1997-09-17 | $22.84 | $22.84 | 1,717,408 | — | — |
| 1997-09-16 | $23.53 | $23.53 | 3,125,584 | — | — |
| 1997-09-15 | $22.71 | $22.71 | 2,035,675 | — | — |
| 1997-09-12 | $22.46 | $22.46 | 4,348,549 | — | — |
| 1997-09-11 | $22.40 | $22.40 | 2,730,933 | — | — |
| 1997-09-10 | $22.10 | $22.10 | 2,751,877 | — | — |
| 1997-09-09 | $21.85 | $21.85 | 4,877,488 | — | — |
| 1997-09-08 | $20.52 | $20.52 | 3,772,384 | — | — |
| 1997-09-05 | $21.19 | $21.19 | 1,476,757 | — | — |
| 1997-09-04 | $21.61 | $21.61 | 2,586,379 | — | — |
| 1997-09-03 | $21.82 | $21.82 | 2,240,597 | — | — |
| 1997-09-02 | $21.43 | $21.43 | 2,433,200 | — | — |
| 1997-08-29 | $20.70 | $20.70 | 2,871,792 | — | — |
| 1997-08-28 | $21.19 | $21.19 | 3,553,088 | — | — |
| 1997-08-27 | $21.98 | $21.98 | 2,436,896 | — | — |
| 1997-08-26 | $22.22 | $22.22 | 1,856,213 | — | — |
| 1997-08-25 | $22.01 | $22.01 | 2,293,984 | — | — |
| 1997-08-22 | $22.62 | $22.62 | 3,941,579 | — | — |
| 1997-08-21 | $22.59 | $22.59 | 6,907,003 | — | — |
| 1997-08-20 | $24.29 | $24.29 | 5,915,243 | — | — |
| 1997-08-19 | $21.82 | $21.82 | 2,995,403 | — | — |
| 1997-08-18 | $21.89 | $21.89 | 3,047,968 | — | — |
| 1997-08-15 | $21.37 | $21.37 | 2,911,216 | — | — |
| 1997-08-14 | $21.76 | $21.76 | 4,248,757 | — | — |
| 1997-08-13 | $22.25 | $22.25 | 6,199,835 | — | — |
| 1997-08-12 | $19.75 | $19.75 | 2,536,688 | — | — |
| 1997-08-11 | $19.54 | $19.54 | 3,002,795 | — | — |
| 1997-08-08 | $19.62 | $19.62 | 4,122,683 | — | — |
| 1997-08-07 | $20.30 | $20.30 | 1,057,877 | — | — |
| 1997-08-06 | $21.09 | $21.09 | 1,078,411 | — | — |
| 1997-08-05 | $21.28 | $21.28 | 2,409,381 | — | — |
| 1997-08-04 | $20.53 | $20.53 | 2,268,523 | — | — |
| 1997-08-01 | $20.39 | $20.39 | 2,324,373 | — | — |
| 1997-07-31 | $19.72 | $19.72 | 1,261,568 | — | — |
| 1997-07-30 | $19.66 | $19.66 | 3,283,691 | — | — |
| 1997-07-29 | $19.88 | $19.88 | 1,722,747 | — | — |
| 1997-07-28 | $20.73 | $20.73 | 2,392,955 | — | — |
| 1997-07-25 | $21.00 | $21.00 | 1,140,011 | — | — |
| 1997-07-24 | $21.00 | $21.00 | 4,218,779 | — | — |
| 1997-07-23 | $21.67 | $21.67 | 7,179,685 | — | — |
| 1997-07-22 | $19.72 | $19.72 | 2,869,739 | — | — |
| 1997-07-21 | $18.54 | $18.54 | 4,261,488 | — | — |
| 1997-07-18 | $17.94 | $17.94 | 5,421,621 | — | — |
| 1997-07-17 | $19.34 | $19.34 | 8,812,085 | — | — |
| 1997-07-16 | $20.70 | $20.70 | 5,268,032 | — | — |
| 1997-07-15 | $19.91 | $19.91 | 2,514,512 | — | — |
| 1997-07-14 | $19.12 | $19.12 | 2,153,536 | — | — |
| 1997-07-11 | $18.58 | $18.58 | 3,995,787 | — | — |
| 1997-07-10 | $18.00 | $18.00 | 5,244,213 | — | — |
| 1997-07-09 | $15.28 | $15.28 | 1,335,077 | — | — |
| 1997-07-08 | $15.46 | $15.46 | 1,750,261 | — | — |
| 1997-07-07 | $15.37 | $15.37 | 1,608,581 | — | — |
| 1997-07-03 | $14.95 | $14.95 | 1,392,160 | — | — |
| 1997-07-02 | $14.64 | $14.64 | 2,599,109 | — | — |
| 1997-07-01 | $14.73 | $14.73 | 1,406,533 | — | — |
| 1997-06-30 | $14.25 | $14.25 | 842,688 | — | — |
| 1997-06-27 | $14.37 | $14.37 | 1,586,405 | — | — |
| 1997-06-26 | $14.00 | $14.00 | 727,701 | — | — |
| 1997-06-25 | $14.12 | $14.12 | 2,597,056 | — | — |
| 1997-06-24 | $14.43 | $14.43 | 2,319,035 | — | — |
| 1997-06-23 | $13.88 | $13.88 | 1,995,019 | — | — |
| 1997-06-20 | $14.15 | $14.15 | 2,906,288 | — | — |
| 1997-06-19 | $13.42 | $13.42 | 2,405,275 | — | — |
| 1997-06-18 | $12.60 | $12.60 | 2,596,645 | — | — |
| 1997-06-17 | $12.69 | $12.69 | 3,297,243 | — | — |
| 1997-06-16 | $12.48 | $12.48 | 1,645,131 | — | — |
| 1997-06-13 | $11.86 | $11.86 | 2,936,677 | — | — |
| 1997-06-12 | $11.44 | $11.44 | 4,539,099 | — | — |
| 1997-06-11 | $11.49 | $11.49 | 7,261,819 | — | — |
| 1997-06-10 | $11.70 | $11.70 | 4,626,160 | — | — |
| 1997-06-09 | $12.45 | $12.45 | 1,313,723 | — | — |
| 1997-06-06 | $12.36 | $12.36 | 916,608 | — | — |
| 1997-06-05 | $12.36 | $12.36 | 2,567,899 | — | — |
| 1997-06-04 | $12.13 | $12.13 | 1,928,901 | — | — |
| 1997-06-03 | $12.33 | $12.33 | 2,149,840 | — | — |
| 1997-06-02 | $12.42 | $12.42 | 1,520,699 | — | — |
| 1997-05-30 | $12.72 | $12.72 | 7,329,168 | — | — |
| 1997-05-29 | $13.15 | $13.15 | 1,445,957 | — | — |
| 1997-05-28 | $13.06 | $13.06 | 2,474,267 | — | — |
| 1997-05-27 | $13.48 | $13.48 | 4,602,341 | — | — |
| 1997-05-23 | $13.39 | $13.39 | 8,799,765 | — | — |
| 1997-05-22 | $12.30 | $12.30 | 5,542,768 | — | — |
| 1997-05-21 | $11.51 | $11.51 | 3,566,640 | — | — |
| 1997-05-20 | $11.35 | $11.35 | 2,396,240 | — | — |
| 1997-05-19 | $11.26 | $11.26 | 1,454,581 | — | — |
| 1997-05-16 | $11.41 | $11.41 | 2,821,691 | — | — |
| 1997-05-15 | $11.96 | $11.96 | 2,979,387 | — | — |
| 1997-05-14 | $11.48 | $11.48 | 2,496,853 | — | — |
| 1997-05-13 | $11.44 | $11.44 | 4,320,213 | — | — |
| 1997-05-12 | $11.72 | $11.72 | 3,096,427 | — | — |
| 1997-05-09 | $10.94 | $10.94 | 3,292,725 | — | — |
| 1997-05-08 | $10.99 | $10.99 | 3,398,677 | — | — |
| 1997-05-07 | $10.50 | $10.50 | 3,093,963 | — | — |
| 1997-05-06 | $10.38 | $10.38 | 4,193,728 | — | — |
| 1997-05-05 | $10.47 | $10.47 | 4,167,445 | — | — |
| 1997-05-02 | $10.36 | $10.36 | 3,489,845 | — | — |
| 1997-05-01 | $9.77 | $9.77 | 1,727,264 | — | — |
| 1997-04-30 | $9.68 | $9.68 | 5,049,557 | — | — |
| 1997-04-29 | $9.38 | $9.37 | 2,594,592 | — | — |
| 1997-04-28 | $8.89 | $8.89 | 2,887,808 | — | — |
| 1997-04-25 | $8.89 | $8.89 | 2,042,656 | — | — |
| 1997-04-24 | $9.18 | $9.18 | 3,283,691 | — | — |
| 1997-04-23 | $8.96 | $8.96 | 3,634,400 | — | — |
| 1997-04-22 | $8.72 | $8.72 | 6,776,000 | — | — |
| 1997-04-21 | $9.06 | $9.06 | 1,310,027 | — | — |
| 1997-04-18 | $9.47 | $9.47 | 2,512,459 | — | — |
| 1997-04-17 | $9.24 | $9.24 | 1,568,747 | — | — |
| 1997-04-16 | $9.24 | $9.24 | 2,997,045 | — | — |
| 1997-04-15 | $9.56 | $9.56 | 2,119,861 | — | — |
| 1997-04-14 | $9.48 | $9.48 | 2,341,621 | — | — |
| 1997-04-11 | $8.99 | $8.99 | 3,045,504 | — | — |
| 1997-04-10 | $9.19 | $9.19 | 2,523,957 | — | — |
| 1997-04-09 | $10.08 | $10.08 | 2,056,619 | — | — |
| 1997-04-08 | $10.06 | $10.06 | 1,811,861 | — | — |
| 1997-04-07 | $10.32 | $10.32 | 4,712,811 | — | — |
| 1997-04-04 | $9.79 | $9.79 | 6,336,587 | — | — |
| 1997-04-03 | $8.74 | $8.74 | 2,526,421 | — | — |
| 1997-04-02 | $8.58 | $8.58 | 3,494,773 | — | — |
| 1997-04-01 | $8.89 | $8.89 | 1,612,277 | — | — |
| 1997-03-31 | $9.13 | $9.13 | 2,206,101 | — | — |
| 1997-03-27 | $9.09 | $9.09 | 5,973,557 | — | — |
| 1997-03-26 | $8.93 | $8.93 | 3,366,645 | — | — |
| 1997-03-25 | $8.42 | $8.42 | 1,061,984 | — | — |
| 1997-03-24 | $8.32 | $8.32 | 902,645 | — | — |
| 1997-03-21 | $8.37 | $8.37 | 2,710,400 | — | — |
| 1997-03-20 | $8.25 | $8.25 | 4,651,211 | — | — |
| 1997-03-19 | $8.43 | $8.43 | 5,663,093 | — | — |
| 1997-03-18 | $8.78 | $8.78 | 2,441,824 | — | — |
| 1997-03-17 | $9.12 | $9.12 | 1,190,933 | — | — |
| 1997-03-14 | $9.13 | $9.13 | 1,356,021 | — | — |
| 1997-03-13 | $8.89 | $8.89 | 2,857,419 | — | — |
| 1997-03-12 | $8.95 | $8.95 | 4,077,920 | — | — |
| 1997-03-11 | $9.44 | $9.44 | 2,328,480 | — | — |
| 1997-03-10 | $9.91 | $9.91 | 5,153,867 | — | — |
| 1997-03-07 | $9.54 | $9.54 | 3,301,760 | — | — |
| 1997-03-06 | $8.99 | $8.99 | 2,172,427 | — | — |
| 1997-03-05 | $8.83 | $8.83 | 2,022,123 | — | — |
| 1997-03-04 | $8.23 | $8.23 | 1,309,205 | — | — |
| 1997-03-03 | $8.11 | $8.11 | 918,251 | — | — |
| 1997-02-28 | $8.10 | $8.10 | 5,122,656 | — | — |
| 1997-02-27 | $8.35 | $8.35 | 718,667 | — | — |
| 1997-02-26 | $8.43 | $8.43 | 2,166,677 | — | — |
| 1997-02-25 | $8.69 | $8.69 | 950,283 | — | — |
| 1997-02-24 | $8.81 | $8.81 | 889,504 | — | — |
| 1997-02-21 | $8.95 | $8.95 | 1,100,587 | — | — |
| 1997-02-20 | $8.80 | $8.80 | 849,259 | — | — |
| 1997-02-19 | $8.95 | $8.95 | 823,797 | — | — |
| 1997-02-18 | $8.98 | $8.98 | 2,100,971 | — | — |
| 1997-02-14 | $8.98 | $8.98 | 1,779,008 | — | — |
| 1997-02-13 | $8.77 | $8.77 | 3,918,581 | — | — |
| 1997-02-12 | $8.80 | $8.80 | 3,047,968 | — | — |
| 1997-02-11 | $8.04 | $8.04 | 1,981,056 | — | — |
| 1997-02-10 | $8.52 | $8.52 | 1,142,475 | — | — |
| 1997-02-07 | $8.58 | $8.58 | 1,609,813 | — | — |
| 1997-02-06 | $8.36 | $8.36 | 2,103,435 | — | — |
| 1997-02-05 | $8.37 | $8.37 | 2,172,427 | — | — |
| 1997-02-04 | $8.92 | $8.92 | 2,535,456 | — | — |
| 1997-02-03 | $9.10 | $9.10 | 2,312,053 | — | — |
| 1997-01-31 | $8.90 | $8.90 | 2,179,819 | — | — |
| 1997-01-30 | $8.40 | $8.40 | 3,286,155 | — | — |
| 1997-01-29 | $8.26 | $8.26 | 700,597 | — | — |
| 1997-01-28 | $8.25 | $8.25 | 4,001,536 | — | — |
| 1997-01-27 | $8.11 | $8.11 | 5,799,435 | — | — |
| 1997-01-24 | $8.16 | $8.16 | 4,656,139 | — | — |
| 1997-01-23 | $7.53 | $7.53 | 6,592,843 | — | — |
| 1997-01-22 | $7.43 | $7.43 | 2,090,293 | — | — |
| 1997-01-21 | $7.50 | $7.50 | 2,127,253 | — | — |
| 1997-01-20 | $7.35 | $7.35 | 1,176,971 | — | — |
| 1997-01-17 | $7.37 | $7.37 | 1,366,699 | — | — |
| 1997-01-16 | $7.50 | $7.50 | 2,463,179 | — | — |
| 1997-01-15 | $7.31 | $7.31 | 1,252,533 | — | — |
| 1997-01-14 | $6.91 | $6.91 | 2,263,595 | — | — |
| 1997-01-13 | $6.70 | $6.70 | 616,821 | — | — |
| 1997-01-10 | $6.71 | $6.71 | 249,685 | — | — |
| 1997-01-09 | $6.65 | $6.65 | 711,275 | — | — |
| 1997-01-08 | $6.53 | $6.53 | 2,375,296 | — | — |
| 1997-01-07 | $6.67 | $6.67 | 1,949,845 | — | — |
| 1997-01-06 | $6.59 | $6.59 | 2,668,512 | — | — |
| 1997-01-03 | $6.27 | $6.27 | 818,869 | — | — |
| 1997-01-02 | $6.03 | $6.03 | 1,456,224 | — | — |