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
- 1992-05-19 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 | $11.47 | $11.47 | 3,684,000 | — | — |
| 1997-12-30 | $11.30 | $11.30 | 3,458,000 | — | — |
| 1997-12-29 | $10.72 | $10.72 | 3,244,800 | — | — |
| 1997-12-26 | $10.94 | $10.94 | 870,000 | — | — |
| 1997-12-24 | $11.03 | $11.03 | 1,753,200 | — | — |
| 1997-12-23 | $11.06 | $11.06 | 4,725,200 | — | — |
| 1997-12-22 | $10.97 | $10.97 | 4,615,600 | — | — |
| 1997-12-19 | $10.39 | $10.39 | 4,871,600 | — | — |
| 1997-12-18 | $10.66 | $10.66 | 5,518,400 | — | — |
| 1997-12-17 | $10.88 | $10.88 | 4,039,200 | — | — |
| 1997-12-16 | $10.97 | $10.97 | 3,520,800 | — | — |
| 1997-12-15 | $10.83 | $10.83 | 5,777,600 | — | — |
| 1997-12-12 | $10.55 | $10.55 | 11,202,000 | — | — |
| 1997-12-11 | $10.78 | $10.78 | 10,758,000 | — | — |
| 1997-12-10 | $11.25 | $11.25 | 6,466,800 | — | — |
| 1997-12-09 | $11.06 | $11.06 | 4,160,400 | — | — |
| 1997-12-08 | $11.33 | $11.33 | 4,180,400 | — | — |
| 1997-12-05 | $11.58 | $11.58 | 4,090,400 | — | — |
| 1997-12-04 | $11.47 | $11.47 | 3,867,200 | — | — |
| 1997-12-03 | $11.56 | $11.56 | 3,946,400 | — | — |
| 1997-12-02 | $11.38 | $11.38 | 3,324,800 | — | — |
| 1997-12-01 | $11.56 | $11.56 | 4,329,600 | — | — |
| 1997-11-28 | $11.30 | $11.30 | 2,696,000 | — | — |
| 1997-11-26 | $11.33 | $11.33 | 14,528,800 | — | — |
| 1997-11-25 | $11.13 | $11.13 | 15,788,400 | — | — |
| 1997-11-24 | $12.50 | $12.50 | 6,056,800 | — | — |
| 1997-11-21 | $13.19 | $13.19 | 5,410,400 | — | — |
| 1997-11-20 | $13.17 | $13.17 | 3,448,400 | — | — |
| 1997-11-19 | $13.23 | $13.23 | 5,122,800 | — | — |
| 1997-11-18 | $13.63 | $13.63 | 2,171,200 | — | — |
| 1997-11-17 | $14.06 | $14.06 | 4,395,200 | — | — |
| 1997-11-14 | $13.75 | $13.75 | 2,603,600 | — | — |
| 1997-11-13 | $13.33 | $13.33 | 3,187,200 | — | — |
| 1997-11-12 | $12.86 | $12.86 | 5,712,400 | — | — |
| 1997-11-11 | $13.47 | $13.47 | 2,159,200 | — | — |
| 1997-11-10 | $13.50 | $13.50 | 3,709,200 | — | — |
| 1997-11-07 | $13.72 | $13.72 | 5,631,600 | — | — |
| 1997-11-06 | $13.34 | $13.34 | 5,071,200 | — | — |
| 1997-11-05 | $13.34 | $13.34 | 6,447,600 | — | — |
| 1997-11-04 | $12.11 | $12.11 | 4,989,600 | — | — |
| 1997-11-03 | $11.64 | $11.64 | 3,870,400 | — | — |
| 1997-10-31 | $11.38 | $11.38 | 5,141,600 | — | — |
| 1997-10-30 | $11.41 | $11.41 | 2,725,200 | — | — |
| 1997-10-29 | $11.84 | $11.84 | 3,784,800 | — | — |
| 1997-10-28 | $12.00 | $12.00 | 8,666,400 | — | — |
| 1997-10-27 | $11.20 | $11.20 | 4,936,000 | — | — |
| 1997-10-24 | $12.16 | $12.16 | 8,810,800 | — | — |
| 1997-10-23 | $12.34 | $12.34 | 15,544,400 | — | — |
| 1997-10-22 | $12.75 | $12.75 | 22,633,600 | — | — |
| 1997-10-21 | $14.36 | $14.36 | 3,170,800 | — | — |
| 1997-10-20 | $14.50 | $14.50 | 1,842,800 | — | — |
| 1997-10-17 | $14.63 | $14.63 | 5,054,000 | — | — |
| 1997-10-16 | $14.69 | $14.69 | 2,849,200 | — | — |
| 1997-10-15 | $14.59 | $14.59 | 2,743,200 | — | — |
| 1997-10-14 | $14.23 | $14.23 | 2,709,200 | — | — |
| 1997-10-13 | $14.27 | $14.27 | 2,879,200 | — | — |
| 1997-10-10 | $14.13 | $14.13 | 6,155,200 | — | — |
| 1997-10-09 | $14.00 | $14.00 | 7,272,000 | — | — |
| 1997-10-08 | $13.81 | $13.81 | 9,906,800 | — | — |
| 1997-10-07 | $14.34 | $14.34 | 5,222,000 | — | — |
| 1997-10-06 | $14.50 | $14.50 | 4,230,000 | — | — |
| 1997-10-03 | $14.16 | $14.16 | 5,272,000 | — | — |
| 1997-10-02 | $13.88 | $13.88 | 6,424,800 | — | — |
| 1997-10-01 | $13.73 | $13.73 | 11,071,200 | — | — |
| 1997-09-30 | $13.80 | $13.80 | 13,048,400 | — | — |
| 1997-09-29 | $13.78 | $13.78 | 11,048,000 | — | — |
| 1997-09-26 | $14.70 | $14.70 | 13,000,800 | — | — |
| 1997-09-25 | $15.78 | $15.78 | 2,411,200 | — | — |
| 1997-09-24 | $15.94 | $15.94 | 4,175,600 | — | — |
| 1997-09-23 | $15.88 | $15.88 | 3,537,600 | — | — |
| 1997-09-22 | $16.13 | $16.13 | 4,252,000 | — | — |
| 1997-09-19 | $15.83 | $15.83 | 5,547,600 | — | — |
| 1997-09-18 | $15.50 | $15.50 | 4,553,600 | — | — |
| 1997-09-17 | $15.84 | $15.84 | 4,244,000 | — | — |
| 1997-09-16 | $16.00 | $16.00 | 4,474,000 | — | — |
| 1997-09-15 | $15.69 | $15.69 | 4,277,200 | — | — |
| 1997-09-12 | $15.89 | $15.89 | 5,361,200 | — | — |
| 1997-09-11 | $15.67 | $15.67 | 9,450,400 | — | — |
| 1997-09-10 | $15.19 | $15.19 | 5,566,400 | — | — |
| 1997-09-09 | $15.77 | $15.77 | 7,250,800 | — | — |
| 1997-09-08 | $15.86 | $15.86 | 15,077,600 | — | — |
| 1997-09-05 | $15.66 | $15.66 | 39,290,000 | — | — |
| 1997-09-04 | $18.97 | $18.97 | 3,658,400 | — | — |
| 1997-09-03 | $18.45 | $18.45 | 3,150,800 | — | — |
| 1997-09-02 | $18.13 | $18.13 | 1,636,000 | — | — |
| 1997-08-29 | $17.63 | $17.63 | 1,414,800 | — | — |
| 1997-08-28 | $17.84 | $17.84 | 1,980,800 | — | — |
| 1997-08-27 | $18.20 | $18.20 | 1,309,600 | — | — |
| 1997-08-26 | $18.19 | $18.19 | 932,800 | — | — |
| 1997-08-25 | $18.48 | $18.48 | 1,648,400 | — | — |
| 1997-08-22 | $18.45 | $18.45 | 1,632,000 | — | — |
| 1997-08-21 | $18.28 | $18.28 | 1,932,000 | — | — |
| 1997-08-20 | $18.50 | $18.50 | 2,098,000 | — | — |
| 1997-08-19 | $18.31 | $18.31 | 1,866,800 | — | — |
| 1997-08-18 | $17.81 | $17.81 | 3,200,000 | — | — |
| 1997-08-15 | $17.78 | $17.78 | 2,333,600 | — | — |
| 1997-08-14 | $18.25 | $18.25 | 2,171,600 | — | — |
| 1997-08-13 | $18.17 | $18.17 | 2,168,800 | — | — |
| 1997-08-12 | $18.30 | $18.30 | 2,425,200 | — | — |
| 1997-08-11 | $18.75 | $18.75 | 2,615,200 | — | — |
| 1997-08-08 | $18.91 | $18.91 | 2,446,800 | — | — |
| 1997-08-07 | $18.84 | $18.84 | 3,314,800 | — | — |
| 1997-08-06 | $19.25 | $19.25 | 4,168,400 | — | — |
| 1997-08-05 | $18.25 | $18.25 | 3,684,000 | — | — |
| 1997-08-04 | $18.13 | $18.13 | 4,302,400 | — | — |
| 1997-08-01 | $17.73 | $17.73 | 4,247,200 | — | — |
| 1997-07-31 | $17.94 | $17.94 | 1,485,600 | — | — |
| 1997-07-30 | $18.28 | $18.28 | 2,114,000 | — | — |
| 1997-07-29 | $18.39 | $18.39 | 2,174,400 | — | — |
| 1997-07-28 | $18.50 | $18.50 | 2,053,200 | — | — |
| 1997-07-25 | $18.66 | $18.66 | 2,092,400 | — | — |
| 1997-07-24 | $19.00 | $19.00 | 3,968,800 | — | — |
| 1997-07-23 | $19.09 | $19.09 | 10,072,800 | — | — |
| 1997-07-22 | $18.06 | $18.06 | 1,424,400 | — | — |
| 1997-07-21 | $17.83 | $17.83 | 2,345,200 | — | — |
| 1997-07-18 | $17.91 | $17.91 | 2,242,400 | — | — |
| 1997-07-17 | $18.06 | $18.06 | 3,698,400 | — | — |
| 1997-07-16 | $18.47 | $18.47 | 3,993,200 | — | — |
| 1997-07-15 | $17.72 | $17.72 | 1,752,000 | — | — |
| 1997-07-14 | $17.75 | $17.75 | 3,888,800 | — | — |
| 1997-07-11 | $17.73 | $17.73 | 2,251,200 | — | — |
| 1997-07-10 | $17.45 | $17.45 | 2,912,800 | — | — |
| 1997-07-09 | $17.11 | $17.11 | 3,705,200 | — | — |
| 1997-07-08 | $17.42 | $17.42 | 13,782,800 | — | — |
| 1997-07-07 | $15.81 | $15.81 | 3,009,600 | — | — |
| 1997-07-03 | $16.03 | $16.03 | 2,454,400 | — | — |
| 1997-07-02 | $15.22 | $15.22 | 3,117,200 | — | — |
| 1997-07-01 | $15.34 | $15.34 | 2,112,000 | — | — |
| 1997-06-30 | $15.36 | $15.36 | 1,580,800 | — | — |
| 1997-06-27 | $15.11 | $15.11 | 2,038,800 | — | — |
| 1997-06-26 | $15.05 | $15.05 | 2,624,000 | — | — |
| 1997-06-25 | $15.47 | $15.47 | 3,612,000 | — | — |
| 1997-06-24 | $15.41 | $15.41 | 3,817,600 | — | — |
| 1997-06-23 | $14.72 | $14.72 | 1,988,000 | — | — |
| 1997-06-20 | $15.09 | $15.09 | 3,657,200 | — | — |
| 1997-06-19 | $15.50 | $15.50 | 3,045,600 | — | — |
| 1997-06-18 | $15.22 | $15.22 | 3,475,200 | — | — |
| 1997-06-17 | $14.91 | $14.91 | 5,560,800 | — | — |
| 1997-06-16 | $14.50 | $14.50 | 2,087,600 | — | — |
| 1997-06-13 | $14.88 | $14.88 | 3,258,000 | — | — |
| 1997-06-12 | $14.78 | $14.78 | 3,802,400 | — | — |
| 1997-06-11 | $14.59 | $14.59 | 3,880,400 | — | — |
| 1997-06-10 | $14.06 | $14.06 | 1,555,200 | — | — |
| 1997-06-09 | $14.00 | $14.00 | 3,978,000 | — | — |
| 1997-06-06 | $14.31 | $14.31 | 6,942,800 | — | — |
| 1997-06-05 | $13.50 | $13.50 | 5,654,800 | — | — |
| 1997-06-04 | $13.19 | $13.19 | 4,960,800 | — | — |
| 1997-06-03 | $12.97 | $12.97 | 2,759,200 | — | — |
| 1997-06-02 | $13.19 | $13.19 | 1,168,000 | — | — |
| 1997-05-30 | $13.34 | $13.34 | 3,281,200 | — | — |
| 1997-05-29 | $13.56 | $13.56 | 2,087,600 | — | — |
| 1997-05-28 | $13.22 | $13.22 | 1,770,800 | — | — |
| 1997-05-27 | $13.25 | $13.25 | 2,184,800 | — | — |
| 1997-05-23 | $12.84 | $12.84 | 3,922,800 | — | — |
| 1997-05-22 | $12.88 | $12.88 | 4,418,000 | — | — |
| 1997-05-21 | $12.81 | $12.81 | 4,318,400 | — | — |
| 1997-05-20 | $12.47 | $12.47 | 3,830,800 | — | — |
| 1997-05-19 | $12.25 | $12.25 | 4,325,600 | — | — |
| 1997-05-16 | $12.25 | $12.25 | 6,850,800 | — | — |
| 1997-05-15 | $12.50 | $12.50 | 12,566,800 | — | — |
| 1997-05-14 | $12.59 | $12.59 | 19,771,200 | — | — |
| 1997-05-13 | $13.53 | $13.53 | 6,479,200 | — | — |
| 1997-05-12 | $13.13 | $13.13 | 3,238,800 | — | — |
| 1997-05-09 | $12.72 | $12.72 | 2,192,000 | — | — |
| 1997-05-08 | $13.16 | $13.16 | 5,804,800 | — | — |
| 1997-05-07 | $13.03 | $13.03 | 4,251,600 | — | — |
| 1997-05-06 | $12.53 | $12.53 | 3,595,200 | — | — |
| 1997-05-05 | $12.41 | $12.41 | 4,393,600 | — | — |
| 1997-05-02 | $12.53 | $12.53 | 2,792,000 | — | — |
| 1997-05-01 | $11.97 | $11.97 | 5,769,600 | — | — |
| 1997-04-30 | $12.06 | $12.06 | 13,672,400 | — | — |
| 1997-04-29 | $10.63 | $10.63 | 4,905,200 | — | — |
| 1997-04-28 | $10.84 | $10.84 | 3,029,600 | — | — |
| 1997-04-25 | $10.72 | $10.72 | 2,170,800 | — | — |
| 1997-04-24 | $10.66 | $10.66 | 3,616,400 | — | — |
| 1997-04-23 | $10.69 | $10.69 | 5,332,000 | — | — |
| 1997-04-22 | $10.44 | $10.44 | 8,517,600 | — | — |
| 1997-04-21 | $10.41 | $10.41 | 7,144,400 | — | — |
| 1997-04-18 | $11.03 | $11.03 | 7,781,600 | — | — |
| 1997-04-17 | $11.13 | $11.13 | 13,920,400 | — | — |
| 1997-04-16 | $10.63 | $10.63 | 9,786,000 | — | — |
| 1997-04-15 | $11.38 | $11.38 | 12,907,200 | — | — |
| 1997-04-14 | $11.59 | $11.59 | 15,291,200 | — | — |
| 1997-04-11 | $11.53 | $11.53 | 40,624,400 | — | — |
| 1997-04-10 | $15.13 | $15.13 | 1,498,000 | — | — |
| 1997-04-09 | $14.81 | $14.81 | 3,080,400 | — | — |
| 1997-04-08 | $14.84 | $14.84 | 2,878,800 | — | — |
| 1997-04-07 | $14.97 | $14.97 | 1,967,600 | — | — |
| 1997-04-04 | $15.22 | $15.22 | 2,618,400 | — | — |
| 1997-04-03 | $14.97 | $14.97 | 4,062,400 | — | — |
| 1997-04-02 | $15.16 | $15.16 | 2,766,400 | — | — |
| 1997-04-01 | $14.94 | $14.94 | 5,280,000 | — | — |
| 1997-03-31 | $15.44 | $15.44 | 3,067,600 | — | — |
| 1997-03-27 | $15.94 | $15.94 | 3,112,000 | — | — |
| 1997-03-26 | $15.88 | $15.88 | 2,011,600 | — | — |
| 1997-03-25 | $16.00 | $16.00 | 2,242,000 | — | — |
| 1997-03-24 | $16.44 | $16.44 | 1,759,600 | — | — |
| 1997-03-21 | $16.31 | $16.31 | 2,078,800 | — | — |
| 1997-03-20 | $15.94 | $15.94 | 1,107,600 | — | — |
| 1997-03-19 | $15.97 | $15.97 | 2,304,000 | — | — |
| 1997-03-18 | $16.16 | $16.16 | 2,406,000 | — | — |
| 1997-03-17 | $16.16 | $16.16 | 2,227,200 | — | — |
| 1997-03-14 | $16.19 | $16.19 | 3,166,400 | — | — |
| 1997-03-13 | $15.94 | $15.94 | 1,626,400 | — | — |
| 1997-03-12 | $16.34 | $16.34 | 1,331,200 | — | — |
| 1997-03-11 | $16.75 | $16.75 | 1,466,800 | — | — |
| 1997-03-10 | $16.97 | $16.97 | 977,600 | — | — |
| 1997-03-07 | $16.81 | $16.81 | 1,390,400 | — | — |
| 1997-03-06 | $16.81 | $16.81 | 1,078,800 | — | — |
| 1997-03-05 | $16.75 | $16.75 | 1,127,200 | — | — |
| 1997-03-04 | $16.53 | $16.53 | 1,718,000 | — | — |
| 1997-03-03 | $16.41 | $16.41 | 1,880,000 | — | — |
| 1997-02-28 | $16.56 | $16.56 | 2,616,400 | — | — |
| 1997-02-27 | $17.14 | $17.14 | 4,318,000 | — | — |
| 1997-02-26 | $17.13 | $17.13 | 7,688,400 | — | — |
| 1997-02-25 | $16.03 | $16.03 | 3,990,800 | — | — |
| 1997-02-24 | $16.22 | $16.22 | 2,274,000 | — | — |
| 1997-02-21 | $16.69 | $16.69 | 1,853,600 | — | — |
| 1997-02-20 | $16.84 | $16.84 | 1,245,600 | — | — |
| 1997-02-19 | $17.06 | $17.06 | 1,450,400 | — | — |
| 1997-02-18 | $16.94 | $16.94 | 2,195,600 | — | — |
| 1997-02-14 | $17.25 | $17.25 | 1,568,800 | — | — |
| 1997-02-13 | $17.31 | $17.31 | 1,613,600 | — | — |
| 1997-02-12 | $16.81 | $16.81 | 2,322,800 | — | — |
| 1997-02-11 | $16.50 | $16.50 | 1,964,800 | — | — |
| 1997-02-10 | $16.56 | $16.56 | 2,566,800 | — | — |
| 1997-02-07 | $16.13 | $16.13 | 1,396,000 | — | — |
| 1997-02-06 | $16.06 | $16.06 | 1,891,200 | — | — |
| 1997-02-05 | $16.22 | $16.22 | 1,541,600 | — | — |
| 1997-02-04 | $16.50 | $16.50 | 1,340,400 | — | — |
| 1997-02-03 | $16.66 | $16.66 | 2,331,200 | — | — |
| 1997-01-31 | $17.06 | $17.06 | 2,745,600 | — | — |
| 1997-01-30 | $16.69 | $16.69 | 2,336,000 | — | — |
| 1997-01-29 | $16.75 | $16.75 | 3,623,200 | — | — |
| 1997-01-28 | $16.81 | $16.81 | 2,372,000 | — | — |
| 1997-01-27 | $16.88 | $16.88 | 2,600,400 | — | — |
| 1997-01-24 | $17.00 | $17.00 | 1,838,400 | — | — |
| 1997-01-23 | $17.25 | $17.25 | 3,124,800 | — | — |
| 1997-01-22 | $17.19 | $17.19 | 5,970,000 | — | — |
| 1997-01-21 | $17.23 | $17.23 | 17,494,800 | — | — |
| 1997-01-20 | $16.72 | $16.72 | 4,405,200 | — | — |
| 1997-01-17 | $17.88 | $17.88 | 2,646,000 | — | — |
| 1997-01-16 | $16.97 | $16.97 | 1,474,800 | — | — |
| 1997-01-15 | $16.75 | $16.75 | 1,297,200 | — | — |
| 1997-01-14 | $16.78 | $16.78 | 1,418,000 | — | — |
| 1997-01-13 | $16.84 | $16.84 | 2,435,600 | — | — |
| 1997-01-10 | $16.69 | $16.69 | 3,028,400 | — | — |
| 1997-01-09 | $16.28 | $16.28 | 7,876,000 | — | — |
| 1997-01-08 | $15.44 | $15.44 | 2,850,400 | — | — |
| 1997-01-07 | $15.09 | $15.09 | 1,068,000 | — | — |
| 1997-01-06 | $14.94 | $14.94 | 1,262,400 | — | — |
| 1997-01-03 | $15.00 | $15.00 | 1,348,800 | — | — |
| 1997-01-02 | $14.84 | $14.84 | 1,234,400 | — | — |