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
- 1983-09-23 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 | $14.49 | $16.28 | 1,883,400 | — | — |
| 1997-12-30 | $14.67 | $16.48 | 1,259,400 | — | — |
| 1997-12-29 | $14.09 | $15.84 | 2,235,000 | — | — |
| 1997-12-26 | $14.10 | $15.83 | 561,600 | — | — |
| 1997-12-24 | $14.13 | $15.85 | 568,200 | — | — |
| 1997-12-23 | $14.48 | $16.25 | 918,600 | — | — |
| 1997-12-22 | $14.65 | $16.44 | 862,200 | — | — |
| 1997-12-19 | $14.47 | $16.24 | 1,486,800 | — | — |
| 1997-12-18 | $14.59 | $16.38 | 1,613,400 | — | — |
| 1997-12-17 | $15.27 | $17.14 | 777,600 | — | — |
| 1997-12-16 | $15.55 | $17.45 | 732,000 | — | — |
| 1997-12-15 | $15.58 | $17.49 | 1,231,200 | — | — |
| 1997-12-12 | $15.50 | $17.40 | 859,200 | — | — |
| 1997-12-11 | $15.50 | $17.40 | 1,098,600 | — | — |
| 1997-12-10 | $15.81 | $17.75 | 1,158,600 | — | — |
| 1997-12-09 | $16.21 | $18.19 | 946,200 | — | — |
| 1997-12-08 | $16.46 | $18.47 | 690,000 | — | — |
| 1997-12-05 | $16.42 | $18.42 | 882,000 | — | — |
| 1997-12-04 | $16.04 | $18.00 | 943,800 | — | — |
| 1997-12-03 | $15.96 | $17.91 | 474,000 | — | — |
| 1997-12-02 | $15.88 | $17.82 | 1,199,400 | — | — |
| 1997-12-01 | $15.90 | $17.84 | 1,753,800 | — | — |
| 1997-11-28 | $14.98 | $16.81 | 932,400 | — | — |
| 1997-11-26 | $14.83 | $16.65 | 1,417,200 | — | — |
| 1997-11-25 | $14.92 | $16.74 | 2,019,000 | — | — |
| 1997-11-24 | $14.99 | $16.82 | 1,218,600 | — | — |
| 1997-11-21 | $15.50 | $17.40 | 1,712,400 | — | — |
| 1997-11-20 | $15.52 | $17.42 | 1,353,000 | — | — |
| 1997-11-19 | $15.56 | $17.47 | 1,284,600 | — | — |
| 1997-11-18 | $15.25 | $17.11 | 1,359,000 | — | — |
| 1997-11-17 | $15.33 | $17.21 | 2,323,800 | — | — |
| 1997-11-14 | $14.55 | $16.33 | 1,548,000 | — | — |
| 1997-11-13 | $14.11 | $15.84 | 1,638,600 | — | — |
| 1997-11-12 | $14.04 | $15.76 | 2,091,000 | — | — |
| 1997-11-11 | $14.42 | $16.18 | 2,082,000 | — | — |
| 1997-11-10 | $14.85 | $16.67 | 1,039,800 | — | — |
| 1997-11-07 | $15.01 | $16.85 | 1,723,800 | — | — |
| 1997-11-06 | $15.48 | $17.37 | 769,200 | — | — |
| 1997-11-05 | $15.52 | $17.42 | 1,316,400 | — | — |
| 1997-11-04 | $15.51 | $17.41 | 984,600 | — | — |
| 1997-11-03 | $15.30 | $17.17 | 1,843,200 | — | — |
| 1997-10-31 | $14.98 | $16.81 | 3,316,200 | — | — |
| 1997-10-30 | $15.20 | $17.06 | 1,944,000 | — | — |
| 1997-10-29 | $15.43 | $17.31 | 2,511,000 | — | — |
| 1997-10-28 | $15.83 | $17.77 | 3,104,400 | — | — |
| 1997-10-27 | $15.25 | $17.11 | 2,853,600 | — | — |
| 1997-10-24 | $17.00 | $19.08 | 2,563,200 | — | — |
| 1997-10-23 | $16.81 | $18.87 | 2,973,600 | — | — |
| 1997-10-22 | $17.26 | $19.37 | 1,173,000 | — | — |
| 1997-10-21 | $16.82 | $18.88 | 1,311,000 | — | — |
| 1997-10-20 | $16.39 | $18.39 | 1,046,400 | — | — |
| 1997-10-17 | $16.26 | $18.25 | 1,152,600 | — | — |
| 1997-10-16 | $16.18 | $18.15 | 1,883,400 | — | — |
| 1997-10-15 | $16.32 | $18.32 | 899,400 | — | — |
| 1997-10-14 | $16.06 | $18.03 | 933,600 | — | — |
| 1997-10-13 | $15.85 | $17.79 | 895,800 | — | — |
| 1997-10-10 | $15.56 | $17.47 | 1,500,000 | — | — |
| 1997-10-09 | $15.65 | $17.56 | 1,935,600 | — | — |
| 1997-10-08 | $16.25 | $18.24 | 1,165,200 | — | — |
| 1997-10-07 | $16.70 | $18.74 | 1,550,400 | — | — |
| 1997-10-06 | $16.31 | $18.31 | 1,057,200 | — | — |
| 1997-10-03 | $16.10 | $18.07 | 1,440,600 | — | — |
| 1997-10-02 | $15.83 | $17.77 | 834,600 | — | — |
| 1997-10-01 | $15.60 | $17.51 | 1,225,200 | — | — |
| 1997-09-30 | $15.52 | $17.42 | 859,200 | — | — |
| 1997-09-29 | $15.59 | $17.50 | 1,318,200 | — | — |
| 1997-09-26 | $15.58 | $17.49 | 2,236,800 | — | — |
| 1997-09-25 | $14.61 | $16.38 | 1,441,200 | — | — |
| 1997-09-24 | $15.34 | $17.20 | 1,284,000 | — | — |
| 1997-09-23 | $15.19 | $17.03 | 1,336,200 | — | — |
| 1997-09-22 | $15.02 | $16.84 | 1,039,800 | — | — |
| 1997-09-19 | $14.67 | $16.44 | 1,536,000 | — | — |
| 1997-09-18 | $14.42 | $16.16 | 949,800 | — | — |
| 1997-09-17 | $14.16 | $15.87 | 807,000 | — | — |
| 1997-09-16 | $14.32 | $16.06 | 1,554,000 | — | — |
| 1997-09-15 | $13.64 | $15.29 | 1,217,400 | — | — |
| 1997-09-12 | $13.54 | $15.18 | 3,298,200 | — | — |
| 1997-09-11 | $13.44 | $15.06 | 2,373,000 | — | — |
| 1997-09-10 | $13.16 | $14.75 | 1,017,600 | — | — |
| 1997-09-09 | $13.36 | $14.98 | 802,800 | — | — |
| 1997-09-08 | $13.33 | $14.95 | 439,200 | — | — |
| 1997-09-05 | $13.32 | $14.94 | 1,157,400 | — | — |
| 1997-09-04 | $13.44 | $15.06 | 1,606,200 | — | — |
| 1997-09-03 | $13.06 | $14.64 | 989,400 | — | — |
| 1997-09-02 | $13.01 | $14.59 | 1,579,200 | — | — |
| 1997-08-29 | $12.90 | $14.46 | 847,800 | — | — |
| 1997-08-28 | $12.99 | $14.56 | 1,270,200 | — | — |
| 1997-08-27 | $12.98 | $14.55 | 691,800 | — | — |
| 1997-08-26 | $12.94 | $14.50 | 690,000 | — | — |
| 1997-08-25 | $13.09 | $14.68 | 718,800 | — | — |
| 1997-08-22 | $13.03 | $14.61 | 1,768,200 | — | — |
| 1997-08-21 | $13.32 | $14.94 | 935,400 | — | — |
| 1997-08-20 | $13.35 | $14.97 | 1,255,200 | — | — |
| 1997-08-19 | $13.03 | $14.61 | 848,400 | — | — |
| 1997-08-18 | $13.01 | $14.59 | 705,000 | — | — |
| 1997-08-15 | $12.99 | $14.56 | 779,400 | — | — |
| 1997-08-14 | $13.14 | $14.73 | 341,400 | — | — |
| 1997-08-13 | $13.06 | $14.64 | 802,800 | — | — |
| 1997-08-12 | $13.06 | $14.64 | 729,000 | — | — |
| 1997-08-11 | $13.13 | $14.71 | 1,363,800 | — | — |
| 1997-08-08 | $13.24 | $14.84 | 1,036,800 | — | — |
| 1997-08-07 | $13.85 | $15.53 | 633,000 | — | — |
| 1997-08-06 | $14.08 | $15.79 | 1,228,200 | — | — |
| 1997-08-05 | $13.69 | $15.35 | 956,400 | — | — |
| 1997-08-04 | $13.97 | $15.66 | 960,000 | — | — |
| 1997-08-01 | $14.42 | $16.16 | 929,400 | — | — |
| 1997-07-31 | $14.16 | $15.87 | 1,181,400 | — | — |
| 1997-07-30 | $14.24 | $15.96 | 1,080,600 | — | — |
| 1997-07-29 | $13.98 | $15.67 | 720,600 | — | — |
| 1997-07-28 | $13.79 | $15.46 | 1,062,000 | — | — |
| 1997-07-25 | $13.78 | $15.45 | 1,069,800 | — | — |
| 1997-07-24 | $13.71 | $15.37 | 1,291,200 | — | — |
| 1997-07-23 | $13.50 | $15.14 | 1,783,200 | — | — |
| 1997-07-22 | $13.28 | $14.89 | 1,304,400 | — | — |
| 1997-07-21 | $12.73 | $14.27 | 801,600 | — | — |
| 1997-07-18 | $13.00 | $14.57 | 1,243,200 | — | — |
| 1997-07-17 | $13.06 | $14.64 | 999,000 | — | — |
| 1997-07-16 | $12.95 | $14.52 | 1,500,000 | — | — |
| 1997-07-15 | $12.59 | $14.12 | 751,200 | — | — |
| 1997-07-14 | $12.58 | $14.11 | 751,800 | — | — |
| 1997-07-11 | $12.69 | $14.22 | 805,200 | — | — |
| 1997-07-10 | $12.32 | $13.82 | 873,000 | — | — |
| 1997-07-09 | $12.10 | $13.57 | 680,400 | — | — |
| 1997-07-08 | $12.42 | $13.92 | 701,400 | — | — |
| 1997-07-07 | $12.50 | $14.01 | 1,228,200 | — | — |
| 1997-07-03 | $12.52 | $14.04 | 1,179,000 | — | — |
| 1997-07-02 | $12.39 | $13.89 | 1,079,400 | — | — |
| 1997-07-01 | $12.10 | $13.57 | 1,674,600 | — | — |
| 1997-06-30 | $12.09 | $13.56 | 651,600 | — | — |
| 1997-06-27 | $12.24 | $13.72 | 914,400 | — | — |
| 1997-06-26 | $12.09 | $13.56 | 758,400 | — | — |
| 1997-06-25 | $12.27 | $13.74 | 1,362,000 | — | — |
| 1997-06-24 | $12.21 | $13.67 | 1,277,400 | — | — |
| 1997-06-23 | $12.38 | $13.86 | 2,601,000 | — | — |
| 1997-06-20 | $12.38 | $13.86 | 1,593,000 | — | — |
| 1997-06-19 | $12.13 | $13.58 | 585,000 | — | — |
| 1997-06-18 | $12.27 | $13.74 | 905,400 | — | — |
| 1997-06-17 | $12.15 | $13.60 | 767,400 | — | — |
| 1997-06-16 | $11.79 | $13.20 | 877,200 | — | — |
| 1997-06-13 | $11.69 | $13.09 | 1,358,400 | — | — |
| 1997-06-12 | $11.54 | $12.92 | 1,800,000 | — | — |
| 1997-06-11 | $11.42 | $12.78 | 819,000 | — | — |
| 1997-06-10 | $11.38 | $12.74 | 1,139,400 | — | — |
| 1997-06-09 | $11.42 | $12.78 | 806,400 | — | — |
| 1997-06-06 | $11.23 | $12.57 | 618,000 | — | — |
| 1997-06-05 | $11.04 | $12.36 | 826,200 | — | — |
| 1997-06-04 | $11.06 | $12.39 | 580,800 | — | — |
| 1997-06-03 | $11.17 | $12.50 | 718,800 | — | — |
| 1997-06-02 | $11.00 | $12.32 | 1,002,000 | — | — |
| 1997-05-30 | $10.79 | $12.08 | 1,000,800 | — | — |
| 1997-05-29 | $10.71 | $11.99 | 1,303,800 | — | — |
| 1997-05-28 | $10.73 | $12.01 | 1,579,200 | — | — |
| 1997-05-27 | $10.79 | $12.08 | 1,198,800 | — | — |
| 1997-05-23 | $10.77 | $12.06 | 733,200 | — | — |
| 1997-05-22 | $10.44 | $11.69 | 580,200 | — | — |
| 1997-05-21 | $10.48 | $11.73 | 871,200 | — | — |
| 1997-05-20 | $10.63 | $11.90 | 1,230,000 | — | — |
| 1997-05-19 | $10.46 | $11.71 | 759,000 | — | — |
| 1997-05-16 | $10.33 | $11.57 | 879,600 | — | — |
| 1997-05-15 | $10.48 | $11.73 | 802,200 | — | — |
| 1997-05-14 | $10.38 | $11.62 | 1,083,600 | — | — |
| 1997-05-13 | $10.33 | $11.57 | 726,600 | — | — |
| 1997-05-12 | $10.31 | $11.55 | 1,090,800 | — | — |
| 1997-05-09 | $10.35 | $11.59 | 806,400 | — | — |
| 1997-05-08 | $10.31 | $11.55 | 790,200 | — | — |
| 1997-05-07 | $10.35 | $11.59 | 861,000 | — | — |
| 1997-05-06 | $10.35 | $11.59 | 1,299,000 | — | — |
| 1997-05-05 | $10.63 | $11.90 | 1,759,800 | — | — |
| 1997-05-02 | $10.29 | $11.52 | 1,692,600 | — | — |
| 1997-05-01 | $9.98 | $11.17 | 2,091,000 | — | — |
| 1997-04-30 | $9.85 | $11.03 | 1,894,800 | — | — |
| 1997-04-29 | $9.63 | $10.78 | 2,262,000 | — | — |
| 1997-04-28 | $9.08 | $10.17 | 826,200 | — | — |
| 1997-04-25 | $9.06 | $10.15 | 896,400 | — | — |
| 1997-04-24 | $9.21 | $10.31 | 2,619,000 | — | — |
| 1997-04-23 | $8.96 | $10.03 | 1,228,800 | — | — |
| 1997-04-22 | $8.94 | $10.01 | 582,000 | — | — |
| 1997-04-21 | $8.79 | $9.84 | 561,000 | — | — |
| 1997-04-18 | $8.90 | $9.96 | 1,163,400 | — | — |
| 1997-04-17 | $8.83 | $9.89 | 1,218,600 | — | — |
| 1997-04-16 | $8.92 | $9.98 | 951,000 | — | — |
| 1997-04-15 | $9.00 | $10.08 | 1,274,400 | — | — |
| 1997-04-14 | $8.85 | $9.91 | 843,000 | — | — |
| 1997-04-11 | $8.75 | $9.80 | 1,509,600 | — | — |
| 1997-04-10 | $8.94 | $10.01 | 834,600 | — | — |
| 1997-04-09 | $9.17 | $10.26 | 840,000 | — | — |
| 1997-04-08 | $9.10 | $10.19 | 933,600 | — | — |
| 1997-04-07 | $9.19 | $10.29 | 1,725,000 | — | — |
| 1997-04-04 | $8.75 | $9.80 | 1,157,400 | — | — |
| 1997-04-03 | $8.69 | $9.73 | 2,058,600 | — | — |
| 1997-04-02 | $8.65 | $9.68 | 1,963,200 | — | — |
| 1997-04-01 | $8.79 | $9.84 | 1,833,000 | — | — |
| 1997-03-31 | $8.50 | $9.52 | 3,193,800 | — | — |
| 1997-03-27 | $9.04 | $10.12 | 1,300,800 | — | — |
| 1997-03-26 | $9.40 | $10.52 | 974,400 | — | — |
| 1997-03-25 | $9.65 | $10.79 | 1,944,000 | — | — |
| 1997-03-24 | $9.63 | $10.76 | 2,952,000 | — | — |
| 1997-03-21 | $10.00 | $11.18 | 1,541,400 | — | — |
| 1997-03-20 | $9.98 | $11.16 | 552,600 | — | — |
| 1997-03-19 | $9.98 | $11.16 | 2,279,400 | — | — |
| 1997-03-18 | $9.71 | $10.86 | 672,000 | — | — |
| 1997-03-17 | $9.85 | $11.02 | 708,600 | — | — |
| 1997-03-14 | $10.17 | $11.37 | 1,596,000 | — | — |
| 1997-03-13 | $9.96 | $11.14 | 1,102,200 | — | — |
| 1997-03-12 | $10.17 | $11.37 | 1,115,400 | — | — |
| 1997-03-11 | $10.54 | $11.79 | 744,600 | — | — |
| 1997-03-10 | $10.81 | $12.09 | 1,830,600 | — | — |
| 1997-03-07 | $10.67 | $11.93 | 2,040,000 | — | — |
| 1997-03-06 | $10.40 | $11.62 | 2,056,800 | — | — |
| 1997-03-05 | $9.94 | $11.11 | 611,400 | — | — |
| 1997-03-04 | $9.77 | $10.93 | 1,131,000 | — | — |
| 1997-03-03 | $9.85 | $11.02 | 1,293,600 | — | — |
| 1997-02-28 | $9.75 | $10.90 | 2,583,600 | — | — |
| 1997-02-27 | $9.92 | $11.09 | 1,593,000 | — | — |
| 1997-02-26 | $10.17 | $11.37 | 3,789,000 | — | — |
| 1997-02-25 | $10.10 | $11.30 | 1,623,000 | — | — |
| 1997-02-24 | $10.17 | $11.37 | 1,415,400 | — | — |
| 1997-02-21 | $10.44 | $11.67 | 1,279,200 | — | — |
| 1997-02-20 | $10.38 | $11.60 | 2,376,600 | — | — |
| 1997-02-19 | $10.73 | $12.00 | 821,400 | — | — |
| 1997-02-18 | $10.65 | $11.90 | 1,632,000 | — | — |
| 1997-02-14 | $10.54 | $11.79 | 1,678,200 | — | — |
| 1997-02-13 | $10.42 | $11.65 | 2,809,200 | — | — |
| 1997-02-12 | $9.77 | $10.93 | 1,053,600 | — | — |
| 1997-02-11 | $9.63 | $10.76 | 802,800 | — | — |
| 1997-02-10 | $9.54 | $10.67 | 1,399,200 | — | — |
| 1997-02-07 | $9.75 | $10.90 | 2,778,600 | — | — |
| 1997-02-06 | $9.42 | $10.53 | 1,046,400 | — | — |
| 1997-02-05 | $9.29 | $10.39 | 1,212,000 | — | — |
| 1997-02-04 | $9.31 | $10.41 | 1,594,200 | — | — |
| 1997-02-03 | $9.31 | $10.41 | 794,400 | — | — |
| 1997-01-31 | $9.08 | $10.16 | 1,654,800 | — | — |
| 1997-01-30 | $9.06 | $10.13 | 1,416,600 | — | — |
| 1997-01-29 | $8.85 | $9.90 | 2,268,000 | — | — |
| 1997-01-28 | $8.88 | $9.92 | 1,334,400 | — | — |
| 1997-01-27 | $8.92 | $9.97 | 2,617,800 | — | — |
| 1997-01-24 | $8.98 | $10.04 | 3,107,400 | — | — |
| 1997-01-23 | $9.08 | $10.16 | 4,089,000 | — | — |
| 1997-01-22 | $8.85 | $9.90 | 842,400 | — | — |
| 1997-01-21 | $8.77 | $9.81 | 903,600 | — | — |
| 1997-01-20 | $8.67 | $9.69 | 3,927,600 | — | — |
| 1997-01-17 | $8.40 | $9.39 | 1,437,000 | — | — |
| 1997-01-16 | $8.25 | $9.23 | 2,086,800 | — | — |
| 1997-01-15 | $8.13 | $9.09 | 1,864,800 | — | — |
| 1997-01-14 | $7.99 | $8.93 | 1,307,700 | — | — |
| 1997-01-13 | $7.82 | $8.74 | 628,200 | — | — |
| 1997-01-10 | $7.82 | $8.74 | 1,334,700 | — | — |
| 1997-01-09 | $7.75 | $8.67 | 756,000 | — | — |
| 1997-01-08 | $7.71 | $8.62 | 1,334,700 | — | — |
| 1997-01-07 | $7.57 | $8.46 | 1,512,000 | — | — |
| 1997-01-06 | $7.56 | $8.45 | 885,600 | — | — |
| 1997-01-03 | $7.57 | $8.46 | 1,631,700 | — | — |
| 1997-01-02 | $7.46 | $8.34 | 2,253,600 | — | — |