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
- 1981-10-27 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 | $13.70 | $21.86 | 2,662,086 | — | — |
| 1997-12-30 | $13.49 | $21.54 | 1,132,951 | — | — |
| 1997-12-29 | $13.14 | $20.97 | 1,069,989 | — | — |
| 1997-12-26 | $12.85 | $20.51 | 617,471 | — | — |
| 1997-12-24 | $12.75 | $20.35 | 1,275,445 | — | — |
| 1997-12-23 | $12.75 | $20.35 | 2,359,057 | — | — |
| 1997-12-22 | $12.95 | $20.67 | 2,566,722 | — | — |
| 1997-12-19 | $13.00 | $20.75 | 5,675,435 | — | — |
| 1997-12-18 | $13.31 | $21.24 | 3,053,114 | — | — |
| 1997-12-17 | $13.56 | $21.65 | 4,796,541 | — | — |
| 1997-12-16 | $13.82 | $22.05 | 1,766,255 | — | — |
| 1997-12-15 | $13.83 | $22.08 | 2,632,262 | — | — |
| 1997-12-12 | $13.72 | $21.89 | 2,588,078 | — | — |
| 1997-12-11 | $13.80 | $22.02 | 1,807,494 | — | — |
| 1997-12-10 | $14.07 | $22.46 | 3,245,315 | — | — |
| 1997-12-09 | $13.77 | $21.97 | 3,405,114 | — | — |
| 1997-12-08 | $13.94 | $22.24 | 4,729,161 | — | — |
| 1997-12-05 | $14.48 | $22.98 | 3,578,536 | — | — |
| 1997-12-04 | $14.12 | $22.42 | 4,538,801 | — | — |
| 1997-12-03 | $14.34 | $22.77 | 3,228,009 | — | — |
| 1997-12-02 | $14.02 | $22.26 | 2,579,977 | — | — |
| 1997-12-01 | $13.73 | $21.80 | 2,687,492 | — | — |
| 1997-11-28 | $13.75 | $21.82 | 904,299 | — | — |
| 1997-11-26 | $13.63 | $21.64 | 819,981 | — | — |
| 1997-11-25 | $13.66 | $21.69 | 3,806,820 | — | — |
| 1997-11-24 | $13.44 | $21.34 | 3,253,047 | — | — |
| 1997-11-21 | $13.80 | $21.90 | 3,775,155 | — | — |
| 1997-11-20 | $13.34 | $21.18 | 5,360,624 | — | — |
| 1997-11-19 | $12.95 | $20.56 | 2,202,941 | — | — |
| 1997-11-18 | $12.80 | $20.32 | 5,461,879 | — | — |
| 1997-11-17 | $12.78 | $20.29 | 6,653,006 | — | — |
| 1997-11-14 | $12.70 | $20.15 | 2,849,868 | — | — |
| 1997-11-13 | $12.56 | $19.94 | 2,305,668 | — | — |
| 1997-11-12 | $12.27 | $19.48 | 2,807,525 | — | — |
| 1997-11-11 | $12.49 | $19.83 | 1,976,129 | — | — |
| 1997-11-10 | $12.71 | $20.18 | 3,356,511 | — | — |
| 1997-11-07 | $12.73 | $20.21 | 2,962,537 | — | — |
| 1997-11-06 | $12.88 | $20.45 | 4,556,107 | — | — |
| 1997-11-05 | $12.93 | $20.53 | 3,159,892 | — | — |
| 1997-11-04 | $12.87 | $20.42 | 3,616,460 | — | — |
| 1997-11-03 | $12.87 | $20.42 | 3,894,083 | — | — |
| 1997-10-31 | $12.60 | $19.99 | 5,519,318 | — | — |
| 1997-10-30 | $12.66 | $20.10 | 4,010,434 | — | — |
| 1997-10-29 | $13.02 | $20.67 | 6,957,139 | — | — |
| 1997-10-28 | $12.70 | $20.15 | 8,157,103 | — | — |
| 1997-10-27 | $11.95 | $18.97 | 10,370,353 | — | — |
| 1997-10-24 | $13.43 | $21.31 | 11,239,305 | — | — |
| 1997-10-23 | $14.26 | $22.63 | 25,495,641 | — | — |
| 1997-10-22 | $15.18 | $24.09 | 2,541,316 | — | — |
| 1997-10-21 | $15.06 | $23.90 | 917,554 | — | — |
| 1997-10-20 | $14.82 | $23.52 | 1,447,762 | — | — |
| 1997-10-17 | $14.67 | $23.28 | 4,547,270 | — | — |
| 1997-10-16 | $14.67 | $23.28 | 2,050,506 | — | — |
| 1997-10-15 | $14.92 | $23.68 | 1,013,655 | — | — |
| 1997-10-14 | $15.07 | $23.93 | 2,363,844 | — | — |
| 1997-10-13 | $15.04 | $23.87 | 853,119 | — | — |
| 1997-10-10 | $14.78 | $23.47 | 743,764 | — | — |
| 1997-10-09 | $15.09 | $23.95 | 1,421,620 | — | — |
| 1997-10-08 | $15.23 | $24.17 | 3,002,671 | — | — |
| 1997-10-07 | $15.26 | $24.22 | 3,797,983 | — | — |
| 1997-10-06 | $14.78 | $23.47 | 1,920,899 | — | — |
| 1997-10-03 | $14.46 | $22.96 | 2,683,442 | — | — |
| 1997-10-02 | $14.50 | $23.01 | 1,786,875 | — | — |
| 1997-10-01 | $14.43 | $22.90 | 2,579,609 | — | — |
| 1997-09-30 | $14.19 | $22.52 | 2,834,404 | — | — |
| 1997-09-29 | $14.14 | $22.44 | 3,290,972 | — | — |
| 1997-09-26 | $14.55 | $23.09 | 2,732,044 | — | — |
| 1997-09-25 | $14.12 | $22.42 | 2,198,522 | — | — |
| 1997-09-24 | $14.46 | $22.96 | 1,477,955 | — | — |
| 1997-09-23 | $14.87 | $23.60 | 2,538,739 | — | — |
| 1997-09-22 | $14.89 | $23.63 | 2,381,149 | — | — |
| 1997-09-19 | $14.56 | $23.12 | 4,127,522 | — | — |
| 1997-09-18 | $14.77 | $23.44 | 2,276,212 | — | — |
| 1997-09-17 | $14.68 | $23.31 | 2,755,241 | — | — |
| 1997-09-16 | $14.70 | $23.33 | 2,390,354 | — | — |
| 1997-09-15 | $14.41 | $22.87 | 1,870,456 | — | — |
| 1997-09-12 | $14.62 | $23.20 | 2,959,223 | — | — |
| 1997-09-11 | $14.36 | $22.79 | 2,543,157 | — | — |
| 1997-09-10 | $14.50 | $23.01 | 2,112,363 | — | — |
| 1997-09-09 | $14.85 | $23.58 | 1,687,092 | — | — |
| 1997-09-08 | $14.78 | $23.47 | 920,500 | — | — |
| 1997-09-05 | $14.78 | $23.35 | 1,801,603 | — | — |
| 1997-09-04 | $14.94 | $23.59 | 5,374,984 | — | — |
| 1997-09-03 | $14.89 | $23.51 | 2,106,840 | — | — |
| 1997-09-02 | $14.94 | $23.59 | 1,292,014 | — | — |
| 1997-08-29 | $14.45 | $22.81 | 1,378,541 | — | — |
| 1997-08-28 | $14.68 | $23.19 | 1,355,712 | — | — |
| 1997-08-27 | $14.70 | $23.21 | 2,070,389 | — | — |
| 1997-08-26 | $14.70 | $23.21 | 2,679,391 | — | — |
| 1997-08-25 | $14.92 | $23.56 | 1,753,737 | — | — |
| 1997-08-22 | $15.06 | $23.77 | 3,420,578 | — | — |
| 1997-08-21 | $14.99 | $23.67 | 2,174,589 | — | — |
| 1997-08-20 | $14.97 | $23.64 | 2,894,788 | — | — |
| 1997-08-19 | $14.84 | $23.43 | 2,910,253 | — | — |
| 1997-08-18 | $14.36 | $22.68 | 2,266,639 | — | — |
| 1997-08-15 | $14.24 | $22.49 | 2,187,844 | — | — |
| 1997-08-14 | $14.58 | $23.02 | 2,182,321 | — | — |
| 1997-08-13 | $14.34 | $22.65 | 2,567,459 | — | — |
| 1997-08-12 | $14.80 | $23.37 | 1,590,992 | — | — |
| 1997-08-11 | $14.80 | $23.37 | 2,907,675 | — | — |
| 1997-08-08 | $15.18 | $23.96 | 2,855,023 | — | — |
| 1997-08-07 | $15.41 | $24.34 | 1,033,169 | — | — |
| 1997-08-06 | $15.46 | $24.42 | 2,141,819 | — | — |
| 1997-08-05 | $15.50 | $24.47 | 1,801,603 | — | — |
| 1997-08-04 | $15.53 | $24.53 | 1,798,657 | — | — |
| 1997-08-01 | $15.62 | $24.66 | 2,880,060 | — | — |
| 1997-07-31 | $15.68 | $24.77 | 3,278,453 | — | — |
| 1997-07-30 | $15.38 | $24.28 | 2,089,535 | — | — |
| 1997-07-29 | $15.48 | $24.45 | 1,589,519 | — | — |
| 1997-07-28 | $15.80 | $24.95 | 1,847,996 | — | — |
| 1997-07-25 | $15.74 | $24.85 | 4,287,321 | — | — |
| 1997-07-24 | $16.16 | $25.52 | 2,260,748 | — | — |
| 1997-07-23 | $15.62 | $24.66 | 1,725,385 | — | — |
| 1997-07-22 | $15.85 | $25.03 | 1,859,778 | — | — |
| 1997-07-21 | $15.57 | $24.58 | 1,407,629 | — | — |
| 1997-07-18 | $15.79 | $24.93 | 3,399,222 | — | — |
| 1997-07-17 | $16.31 | $25.76 | 3,452,243 | — | — |
| 1997-07-16 | $15.94 | $25.17 | 3,258,938 | — | — |
| 1997-07-15 | $15.80 | $24.95 | 2,007,058 | — | — |
| 1997-07-14 | $15.87 | $25.06 | 1,415,361 | — | — |
| 1997-07-11 | $15.75 | $24.87 | 1,007,395 | — | — |
| 1997-07-10 | $15.62 | $24.66 | 1,537,971 | — | — |
| 1997-07-09 | $15.57 | $24.58 | 2,684,178 | — | — |
| 1997-07-08 | $15.84 | $25.01 | 1,204,382 | — | — |
| 1997-07-07 | $15.55 | $24.55 | 2,275,844 | — | — |
| 1997-07-03 | $15.94 | $25.17 | 2,530,639 | — | — |
| 1997-07-02 | $15.58 | $24.61 | 3,186,403 | — | — |
| 1997-07-01 | $15.26 | $24.10 | 5,074,164 | — | — |
| 1997-06-30 | $14.21 | $22.43 | 2,359,794 | — | — |
| 1997-06-27 | $14.95 | $23.61 | 1,925,686 | — | — |
| 1997-06-26 | $14.89 | $23.51 | 2,138,137 | — | — |
| 1997-06-25 | $14.78 | $23.35 | 2,661,350 | — | — |
| 1997-06-24 | $14.94 | $23.59 | 2,964,746 | — | — |
| 1997-06-23 | $14.29 | $22.57 | 1,600,197 | — | — |
| 1997-06-20 | $14.90 | $23.53 | 3,678,686 | — | — |
| 1997-06-19 | $14.67 | $23.16 | 2,878,219 | — | — |
| 1997-06-18 | $14.46 | $22.84 | 2,642,571 | — | — |
| 1997-06-17 | $15.04 | $23.75 | 3,969,196 | — | — |
| 1997-06-16 | $14.77 | $23.32 | 2,181,585 | — | — |
| 1997-06-13 | $14.70 | $23.21 | 2,254,489 | — | — |
| 1997-06-12 | $14.70 | $23.21 | 2,806,789 | — | — |
| 1997-06-11 | $14.80 | $23.37 | 1,580,314 | — | — |
| 1997-06-10 | $14.60 | $23.05 | 2,133,351 | — | — |
| 1997-06-09 | $14.63 | $23.10 | 2,073,702 | — | — |
| 1997-06-06 | $14.46 | $22.72 | 2,068,916 | — | — |
| 1997-06-05 | $13.89 | $21.81 | 2,265,903 | — | — |
| 1997-06-04 | $13.85 | $21.76 | 2,392,564 | — | — |
| 1997-06-03 | $13.78 | $21.65 | 2,987,207 | — | — |
| 1997-06-02 | $13.92 | $21.86 | 2,597,651 | — | — |
| 1997-05-30 | $14.33 | $22.50 | 3,198,553 | — | — |
| 1997-05-29 | $14.12 | $22.18 | 1,802,339 | — | — |
| 1997-05-28 | $14.05 | $22.08 | 2,453,685 | — | — |
| 1997-05-27 | $14.16 | $22.24 | 2,182,690 | — | — |
| 1997-05-23 | $14.16 | $22.24 | 2,506,337 | — | — |
| 1997-05-22 | $13.58 | $21.33 | 2,247,861 | — | — |
| 1997-05-21 | $13.75 | $21.60 | 2,606,488 | — | — |
| 1997-05-20 | $13.58 | $21.33 | 2,786,169 | — | — |
| 1997-05-19 | $13.38 | $21.01 | 1,116,014 | — | — |
| 1997-05-16 | $13.48 | $21.17 | 4,198,953 | — | — |
| 1997-05-15 | $13.65 | $21.44 | 1,976,866 | — | — |
| 1997-05-14 | $13.48 | $21.17 | 3,020,345 | — | — |
| 1997-05-13 | $13.31 | $20.90 | 1,523,243 | — | — |
| 1997-05-12 | $13.21 | $20.74 | 3,215,122 | — | — |
| 1997-05-09 | $12.63 | $19.84 | 4,105,062 | — | — |
| 1997-05-08 | $12.87 | $20.21 | 2,475,409 | — | — |
| 1997-05-07 | $13.21 | $20.74 | 1,981,652 | — | — |
| 1997-05-06 | $13.14 | $20.64 | 2,611,274 | — | — |
| 1997-05-05 | $13.07 | $20.53 | 1,839,895 | — | — |
| 1997-05-02 | $13.04 | $20.48 | 1,497,838 | — | — |
| 1997-05-01 | $12.83 | $20.16 | 999,295 | — | — |
| 1997-04-30 | $13.00 | $20.42 | 1,660,214 | — | — |
| 1997-04-29 | $12.76 | $20.05 | 1,755,578 | — | — |
| 1997-04-28 | $12.60 | $19.78 | 2,036,146 | — | — |
| 1997-04-25 | $12.63 | $19.84 | 948,483 | — | — |
| 1997-04-24 | $12.63 | $19.84 | 3,375,289 | — | — |
| 1997-04-23 | $12.49 | $19.62 | 948,483 | — | — |
| 1997-04-22 | $12.73 | $20.00 | 3,909,179 | — | — |
| 1997-04-21 | $12.22 | $19.20 | 1,434,507 | — | — |
| 1997-04-18 | $12.56 | $19.73 | 3,283,239 | — | — |
| 1997-04-17 | $12.32 | $19.36 | 3,491,641 | — | — |
| 1997-04-16 | $12.39 | $19.46 | 2,407,660 | — | — |
| 1997-04-15 | $12.05 | $18.93 | 1,938,573 | — | — |
| 1997-04-14 | $11.68 | $18.34 | 1,552,699 | — | — |
| 1997-04-11 | $11.51 | $18.08 | 2,548,312 | — | — |
| 1997-04-10 | $12.09 | $18.98 | 1,817,435 | — | — |
| 1997-04-09 | $12.05 | $18.93 | 1,477,587 | — | — |
| 1997-04-08 | $12.19 | $19.14 | 1,096,131 | — | — |
| 1997-04-07 | $12.43 | $19.52 | 2,847,291 | — | — |
| 1997-04-04 | $12.05 | $18.93 | 1,608,666 | — | — |
| 1997-04-03 | $11.75 | $18.45 | 1,683,779 | — | — |
| 1997-04-02 | $11.88 | $18.66 | 1,746,004 | — | — |
| 1997-04-01 | $11.92 | $18.72 | 3,479,858 | — | — |
| 1997-03-31 | $11.71 | $18.40 | 1,991,594 | — | — |
| 1997-03-27 | $12.22 | $19.20 | 1,255,562 | — | — |
| 1997-03-26 | $12.43 | $19.52 | 1,292,014 | — | — |
| 1997-03-25 | $12.46 | $19.57 | 1,864,933 | — | — |
| 1997-03-24 | $12.43 | $19.52 | 2,029,887 | — | — |
| 1997-03-21 | $12.15 | $19.09 | 3,130,068 | — | — |
| 1997-03-20 | $12.39 | $19.46 | 1,392,164 | — | — |
| 1997-03-19 | $12.56 | $19.73 | 2,059,711 | — | — |
| 1997-03-18 | $12.66 | $19.89 | 1,310,056 | — | — |
| 1997-03-17 | $12.73 | $20.00 | 2,332,915 | — | — |
| 1997-03-14 | $12.63 | $19.84 | 2,953,700 | — | — |
| 1997-03-13 | $12.63 | $19.84 | 2,382,622 | — | — |
| 1997-03-12 | $12.87 | $20.21 | 3,251,942 | — | — |
| 1997-03-11 | $13.14 | $20.64 | 2,459,208 | — | — |
| 1997-03-10 | $13.00 | $20.42 | 2,254,120 | — | — |
| 1997-03-07 | $12.93 | $20.32 | 5,214,817 | — | — |
| 1997-03-06 | $12.73 | $20.00 | 4,156,610 | — | — |
| 1997-03-05 | $12.90 | $20.13 | 3,581,113 | — | — |
| 1997-03-04 | $12.70 | $19.82 | 2,788,010 | — | — |
| 1997-03-03 | $12.60 | $19.66 | 2,019,577 | — | — |
| 1997-02-28 | $12.49 | $19.50 | 2,414,656 | — | — |
| 1997-02-27 | $12.66 | $19.76 | 7,301,406 | — | — |
| 1997-02-26 | $13.17 | $20.56 | 3,619,038 | — | — |
| 1997-02-25 | $13.24 | $20.66 | 2,406,187 | — | — |
| 1997-02-24 | $12.97 | $20.24 | 2,332,547 | — | — |
| 1997-02-21 | $13.04 | $20.35 | 2,052,347 | — | — |
| 1997-02-20 | $12.93 | $20.19 | 2,606,488 | — | — |
| 1997-02-19 | $12.97 | $20.24 | 2,483,509 | — | — |
| 1997-02-18 | $12.97 | $20.24 | 2,496,396 | — | — |
| 1997-02-14 | $12.90 | $20.13 | 2,417,233 | — | — |
| 1997-02-13 | $13.04 | $20.35 | 4,521,128 | — | — |
| 1997-02-12 | $12.90 | $20.13 | 5,321,963 | — | — |
| 1997-02-11 | $12.93 | $20.19 | 4,058,300 | — | — |
| 1997-02-10 | $12.97 | $20.24 | 3,521,833 | — | — |
| 1997-02-07 | $12.76 | $19.92 | 4,441,597 | — | — |
| 1997-02-06 | $12.76 | $19.92 | 8,429,939 | — | — |
| 1997-02-05 | $12.43 | $19.39 | 4,501,981 | — | — |
| 1997-02-04 | $12.43 | $19.39 | 2,188,581 | — | — |
| 1997-02-03 | $12.36 | $19.29 | 5,186,833 | — | — |
| 1997-01-31 | $12.49 | $19.50 | 7,670,711 | — | — |
| 1997-01-30 | $12.49 | $19.50 | 8,292,969 | — | — |
| 1997-01-29 | $11.51 | $17.96 | 2,387,777 | — | — |
| 1997-01-28 | $11.47 | $17.91 | 1,485,319 | — | — |
| 1997-01-27 | $11.47 | $17.91 | 1,734,590 | — | — |
| 1997-01-24 | $11.61 | $18.12 | 1,471,695 | — | — |
| 1997-01-23 | $11.64 | $18.17 | 1,669,051 | — | — |
| 1997-01-22 | $11.78 | $18.39 | 1,431,193 | — | — |
| 1997-01-21 | $11.85 | $18.49 | 1,724,281 | — | — |
| 1997-01-20 | $11.85 | $18.49 | 1,270,658 | — | — |
| 1997-01-17 | $11.95 | $18.65 | 2,998,621 | — | — |
| 1997-01-16 | $11.95 | $18.65 | 2,359,057 | — | — |
| 1997-01-15 | $11.92 | $18.60 | 2,131,142 | — | — |
| 1997-01-14 | $11.88 | $18.54 | 2,797,584 | — | — |
| 1997-01-13 | $11.81 | $18.44 | 1,934,891 | — | — |
| 1997-01-10 | $11.78 | $18.39 | 2,443,743 | — | — |
| 1997-01-09 | $11.81 | $18.44 | 4,507,136 | — | — |
| 1997-01-08 | $11.68 | $18.23 | 2,509,651 | — | — |
| 1997-01-07 | $11.78 | $18.39 | 2,512,229 | — | — |
| 1997-01-06 | $11.51 | $17.96 | 3,534,720 | — | — |
| 1997-01-03 | $11.54 | $18.01 | 3,321,900 | — | — |
| 1997-01-02 | $11.03 | $17.22 | 2,419,442 | — | — |