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
- 1989-11-09 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 | $11.84 | $11.84 | 2,592,000 | — | — |
| 1997-12-30 | $11.66 | $11.66 | 3,075,600 | — | — |
| 1997-12-29 | $11.69 | $11.69 | 1,267,600 | — | — |
| 1997-12-26 | $11.84 | $11.84 | 708,400 | — | — |
| 1997-12-24 | $11.69 | $11.69 | 1,607,200 | — | — |
| 1997-12-23 | $11.47 | $11.47 | 15,558,800 | — | — |
| 1997-12-22 | $13.56 | $13.56 | 4,142,400 | — | — |
| 1997-12-19 | $13.16 | $13.16 | 6,900,000 | — | — |
| 1997-12-18 | $12.16 | $12.16 | 4,693,200 | — | — |
| 1997-12-17 | $12.38 | $12.38 | 2,087,600 | — | — |
| 1997-12-16 | $13.03 | $13.03 | 3,366,400 | — | — |
| 1997-12-15 | $12.69 | $12.69 | 7,034,000 | — | — |
| 1997-12-12 | $12.75 | $12.75 | 5,949,200 | — | — |
| 1997-12-11 | $13.83 | $13.83 | 12,039,200 | — | — |
| 1997-12-10 | $14.63 | $14.63 | 4,192,800 | — | — |
| 1997-12-09 | $14.44 | $14.44 | 2,222,000 | — | — |
| 1997-12-08 | $14.72 | $14.72 | 5,062,800 | — | — |
| 1997-12-05 | $13.77 | $13.77 | 3,097,200 | — | — |
| 1997-12-04 | $13.63 | $13.63 | 3,720,400 | — | — |
| 1997-12-03 | $13.78 | $13.78 | 4,460,000 | — | — |
| 1997-12-02 | $13.50 | $13.50 | 7,022,400 | — | — |
| 1997-12-01 | $14.75 | $14.75 | 5,224,800 | — | — |
| 1997-11-28 | $14.11 | $14.11 | 148,400 | — | — |
| 1997-11-26 | $14.05 | $14.05 | 861,600 | — | — |
| 1997-11-25 | $13.87 | $13.87 | 1,936,400 | — | — |
| 1997-11-24 | $13.78 | $13.78 | 2,145,600 | — | — |
| 1997-11-21 | $14.02 | $14.02 | 1,925,600 | — | — |
| 1997-11-20 | $13.87 | $13.87 | 1,948,800 | — | — |
| 1997-11-19 | $13.28 | $13.28 | 1,387,600 | — | — |
| 1997-11-18 | $13.65 | $13.65 | 1,134,800 | — | — |
| 1997-11-17 | $13.91 | $13.91 | 1,512,800 | — | — |
| 1997-11-14 | $13.72 | $13.72 | 3,334,800 | — | — |
| 1997-11-13 | $12.90 | $12.90 | 3,096,000 | — | — |
| 1997-11-12 | $12.63 | $12.63 | 3,307,600 | — | — |
| 1997-11-11 | $12.78 | $12.78 | 1,599,600 | — | — |
| 1997-11-10 | $12.94 | $12.94 | 3,678,000 | — | — |
| 1997-11-07 | $13.11 | $13.11 | 2,558,400 | — | — |
| 1997-11-06 | $13.63 | $13.63 | 4,254,800 | — | — |
| 1997-11-05 | $14.22 | $14.22 | 2,538,000 | — | — |
| 1997-11-04 | $13.94 | $13.94 | 3,495,600 | — | — |
| 1997-11-03 | $13.25 | $13.25 | 3,233,200 | — | — |
| 1997-10-31 | $12.52 | $12.52 | 4,534,400 | — | — |
| 1997-10-30 | $12.73 | $12.73 | 3,706,000 | — | — |
| 1997-10-29 | $13.17 | $13.17 | 5,636,800 | — | — |
| 1997-10-28 | $12.77 | $12.77 | 9,489,200 | — | — |
| 1997-10-27 | $12.13 | $12.13 | 5,838,000 | — | — |
| 1997-10-24 | $13.31 | $13.31 | 8,412,800 | — | — |
| 1997-10-23 | $13.56 | $13.56 | 6,431,600 | — | — |
| 1997-10-22 | $14.00 | $14.00 | 4,526,800 | — | — |
| 1997-10-21 | $14.58 | $14.58 | 3,544,400 | — | — |
| 1997-10-20 | $14.69 | $14.69 | 3,345,200 | — | — |
| 1997-10-17 | $14.56 | $14.56 | 7,403,200 | — | — |
| 1997-10-16 | $14.53 | $14.53 | 7,122,400 | — | — |
| 1997-10-15 | $14.98 | $14.98 | 8,137,600 | — | — |
| 1997-10-14 | $15.59 | $15.59 | 11,474,400 | — | — |
| 1997-10-13 | $16.03 | $16.03 | 1,572,000 | — | — |
| 1997-10-10 | $16.50 | $16.50 | 1,391,600 | — | — |
| 1997-10-09 | $16.19 | $16.19 | 822,400 | — | — |
| 1997-10-08 | $16.33 | $16.33 | 2,101,200 | — | — |
| 1997-10-07 | $16.44 | $16.44 | 1,359,600 | — | — |
| 1997-10-06 | $15.95 | $15.95 | 4,768,800 | — | — |
| 1997-10-03 | $15.67 | $15.67 | 11,107,200 | — | — |
| 1997-10-02 | $15.91 | $15.91 | 1,698,000 | — | — |
| 1997-10-01 | $16.22 | $16.22 | 2,422,800 | — | — |
| 1997-09-30 | $16.28 | $16.28 | 1,713,600 | — | — |
| 1997-09-29 | $16.27 | $16.27 | 2,200,000 | — | — |
| 1997-09-26 | $16.13 | $16.13 | 4,802,000 | — | — |
| 1997-09-25 | $17.34 | $17.34 | 1,835,200 | — | — |
| 1997-09-24 | $17.44 | $17.44 | 2,702,400 | — | — |
| 1997-09-23 | $18.41 | $18.41 | 1,890,400 | — | — |
| 1997-09-22 | $18.13 | $18.13 | 2,552,800 | — | — |
| 1997-09-19 | $18.06 | $18.06 | 2,800,000 | — | — |
| 1997-09-18 | $17.25 | $17.25 | 1,060,400 | — | — |
| 1997-09-17 | $16.94 | $16.94 | 1,084,000 | — | — |
| 1997-09-16 | $16.97 | $16.97 | 1,374,000 | — | — |
| 1997-09-15 | $16.66 | $16.66 | 3,262,000 | — | — |
| 1997-09-12 | $16.38 | $16.38 | 2,283,200 | — | — |
| 1997-09-11 | $16.50 | $16.50 | 1,370,800 | — | — |
| 1997-09-10 | $16.41 | $16.41 | 2,557,600 | — | — |
| 1997-09-09 | $16.56 | $16.56 | 4,005,600 | — | — |
| 1997-09-08 | $15.42 | $15.42 | 2,510,400 | — | — |
| 1997-09-05 | $16.31 | $16.31 | 919,600 | — | — |
| 1997-09-04 | $16.38 | $16.38 | 1,568,800 | — | — |
| 1997-09-03 | $16.59 | $16.59 | 1,368,400 | — | — |
| 1997-09-02 | $16.53 | $16.53 | 971,600 | — | — |
| 1997-08-29 | $15.92 | $15.92 | 837,200 | — | — |
| 1997-08-28 | $16.33 | $16.33 | 5,436,400 | — | — |
| 1997-08-27 | $16.72 | $16.72 | 848,800 | — | — |
| 1997-08-26 | $16.75 | $16.75 | 1,080,000 | — | — |
| 1997-08-25 | $17.00 | $17.00 | 663,200 | — | — |
| 1997-08-22 | $16.98 | $16.98 | 1,473,600 | — | — |
| 1997-08-21 | $16.84 | $16.84 | 2,774,800 | — | — |
| 1997-08-20 | $17.25 | $17.25 | 2,740,000 | — | — |
| 1997-08-19 | $16.97 | $16.97 | 2,635,200 | — | — |
| 1997-08-18 | $16.19 | $16.19 | 1,182,800 | — | — |
| 1997-08-15 | $15.78 | $15.78 | 880,400 | — | — |
| 1997-08-14 | $15.91 | $15.91 | 1,214,800 | — | — |
| 1997-08-13 | $15.97 | $15.97 | 3,368,000 | — | — |
| 1997-08-12 | $16.06 | $16.06 | 2,625,200 | — | — |
| 1997-08-11 | $16.56 | $16.56 | 1,588,400 | — | — |
| 1997-08-08 | $16.81 | $16.81 | 1,987,600 | — | — |
| 1997-08-07 | $16.92 | $16.92 | 1,424,000 | — | — |
| 1997-08-06 | $16.88 | $16.88 | 2,288,800 | — | — |
| 1997-08-05 | $17.38 | $17.38 | 1,504,400 | — | — |
| 1997-08-04 | $17.28 | $17.28 | 1,324,400 | — | — |
| 1997-08-01 | $16.84 | $16.84 | 1,750,400 | — | — |
| 1997-07-31 | $16.84 | $16.84 | 1,715,200 | — | — |
| 1997-07-30 | $16.31 | $16.31 | 744,400 | — | — |
| 1997-07-29 | $15.94 | $15.94 | 787,600 | — | — |
| 1997-07-28 | $15.97 | $15.97 | 1,090,800 | — | — |
| 1997-07-25 | $15.88 | $15.88 | 3,464,800 | — | — |
| 1997-07-24 | $16.03 | $16.03 | 3,550,000 | — | — |
| 1997-07-23 | $16.75 | $16.75 | 4,734,400 | — | — |
| 1997-07-22 | $15.94 | $15.94 | 1,612,000 | — | — |
| 1997-07-21 | $15.50 | $15.50 | 3,309,600 | — | — |
| 1997-07-18 | $15.34 | $15.34 | 3,782,800 | — | — |
| 1997-07-17 | $16.42 | $16.42 | 1,913,200 | — | — |
| 1997-07-16 | $16.78 | $16.78 | 2,670,400 | — | — |
| 1997-07-15 | $16.66 | $16.66 | 8,970,800 | — | — |
| 1997-07-14 | $15.53 | $15.53 | 3,516,400 | — | — |
| 1997-07-11 | $15.28 | $15.28 | 4,321,200 | — | — |
| 1997-07-10 | $14.78 | $14.78 | 1,928,400 | — | — |
| 1997-07-09 | $15.06 | $15.06 | 2,669,200 | — | — |
| 1997-07-08 | $14.66 | $14.66 | 762,000 | — | — |
| 1997-07-07 | $14.50 | $14.50 | 1,209,200 | — | — |
| 1997-07-03 | $14.25 | $14.25 | 398,800 | — | — |
| 1997-07-02 | $14.19 | $14.19 | 1,279,200 | — | — |
| 1997-07-01 | $14.03 | $14.03 | 1,323,200 | — | — |
| 1997-06-30 | $14.13 | $14.13 | 1,628,400 | — | — |
| 1997-06-27 | $14.06 | $14.06 | 1,664,400 | — | — |
| 1997-06-26 | $14.25 | $14.25 | 929,600 | — | — |
| 1997-06-25 | $14.13 | $14.13 | 1,657,200 | — | — |
| 1997-06-24 | $14.44 | $14.44 | 813,200 | — | — |
| 1997-06-23 | $14.05 | $14.05 | 937,200 | — | — |
| 1997-06-20 | $13.91 | $13.91 | 991,200 | — | — |
| 1997-06-19 | $14.34 | $14.34 | 1,000,800 | — | — |
| 1997-06-18 | $14.13 | $14.13 | 1,615,600 | — | — |
| 1997-06-17 | $14.34 | $14.34 | 1,794,400 | — | — |
| 1997-06-16 | $14.13 | $14.13 | 879,200 | — | — |
| 1997-06-13 | $13.95 | $13.95 | 2,924,400 | — | — |
| 1997-06-12 | $13.84 | $13.84 | 2,584,400 | — | — |
| 1997-06-11 | $13.94 | $13.94 | 2,919,600 | — | — |
| 1997-06-10 | $14.34 | $14.34 | 1,914,800 | — | — |
| 1997-06-09 | $14.81 | $14.81 | 1,844,000 | — | — |
| 1997-06-06 | $14.34 | $14.34 | 3,352,000 | — | — |
| 1997-06-05 | $14.16 | $14.16 | 1,938,000 | — | — |
| 1997-06-04 | $13.72 | $13.72 | 2,768,800 | — | — |
| 1997-06-03 | $14.03 | $14.03 | 1,163,600 | — | — |
| 1997-06-02 | $14.56 | $14.56 | 1,167,200 | — | — |
| 1997-05-30 | $14.50 | $14.50 | 3,835,600 | — | — |
| 1997-05-29 | $14.53 | $14.53 | 3,350,000 | — | — |
| 1997-05-28 | $14.84 | $14.84 | 3,355,200 | — | — |
| 1997-05-27 | $15.23 | $15.23 | 2,879,200 | — | — |
| 1997-05-23 | $15.09 | $15.09 | 1,476,400 | — | — |
| 1997-05-22 | $15.00 | $15.00 | 1,591,200 | — | — |
| 1997-05-21 | $15.25 | $15.25 | 3,556,000 | — | — |
| 1997-05-20 | $14.92 | $14.92 | 2,731,600 | — | — |
| 1997-05-19 | $14.10 | $14.10 | 1,206,000 | — | — |
| 1997-05-16 | $14.09 | $14.09 | 3,649,200 | — | — |
| 1997-05-15 | $14.88 | $14.88 | 2,165,200 | — | — |
| 1997-05-14 | $13.78 | $13.78 | 4,459,200 | — | — |
| 1997-05-13 | $13.75 | $13.75 | 2,469,600 | — | — |
| 1997-05-12 | $14.16 | $14.16 | 1,480,800 | — | — |
| 1997-05-09 | $14.50 | $14.50 | 1,899,600 | — | — |
| 1997-05-08 | $14.78 | $14.78 | 1,471,200 | — | — |
| 1997-05-07 | $14.56 | $14.56 | 2,774,800 | — | — |
| 1997-05-06 | $14.50 | $14.50 | 5,562,400 | — | — |
| 1997-05-05 | $15.09 | $15.09 | 8,210,400 | — | — |
| 1997-05-02 | $14.16 | $14.16 | 3,599,600 | — | — |
| 1997-05-01 | $13.97 | $13.97 | 1,964,400 | — | — |
| 1997-04-30 | $13.97 | $13.97 | 3,374,400 | — | — |
| 1997-04-29 | $13.81 | $13.81 | 4,062,000 | — | — |
| 1997-04-28 | $13.38 | $13.38 | 2,464,000 | — | — |
| 1997-04-25 | $12.97 | $12.97 | 1,991,600 | — | — |
| 1997-04-24 | $13.28 | $13.28 | 3,270,000 | — | — |
| 1997-04-23 | $13.38 | $13.38 | 3,536,800 | — | — |
| 1997-04-22 | $12.54 | $12.54 | 4,758,000 | — | — |
| 1997-04-21 | $12.56 | $12.56 | 3,219,600 | — | — |
| 1997-04-18 | $12.56 | $12.56 | 6,103,200 | — | — |
| 1997-04-17 | $11.97 | $11.97 | 6,192,800 | — | — |
| 1997-04-16 | $10.81 | $10.81 | 2,768,000 | — | — |
| 1997-04-15 | $11.16 | $11.16 | 4,366,000 | — | — |
| 1997-04-14 | $11.94 | $11.94 | 2,726,800 | — | — |
| 1997-04-11 | $11.44 | $11.44 | 3,084,800 | — | — |
| 1997-04-10 | $12.00 | $12.00 | 2,466,800 | — | — |
| 1997-04-09 | $12.19 | $12.19 | 2,470,400 | — | — |
| 1997-04-08 | $12.63 | $12.63 | 1,608,400 | — | — |
| 1997-04-07 | $12.31 | $12.31 | 2,147,200 | — | — |
| 1997-04-04 | $12.25 | $12.25 | 3,874,000 | — | — |
| 1997-04-03 | $11.03 | $11.03 | 2,760,000 | — | — |
| 1997-04-02 | $10.88 | $10.88 | 2,768,000 | — | — |
| 1997-04-01 | $11.06 | $11.06 | 2,731,200 | — | — |
| 1997-03-31 | $11.44 | $11.44 | 1,768,400 | — | — |
| 1997-03-27 | $11.25 | $11.25 | 2,263,600 | — | — |
| 1997-03-26 | $11.44 | $11.44 | 2,441,600 | — | — |
| 1997-03-25 | $10.81 | $10.81 | 2,130,800 | — | — |
| 1997-03-24 | $10.56 | $10.56 | 2,630,000 | — | — |
| 1997-03-21 | $10.50 | $10.50 | 1,541,200 | — | — |
| 1997-03-20 | $10.97 | $10.97 | 2,798,800 | — | — |
| 1997-03-19 | $10.59 | $10.59 | 4,003,600 | — | — |
| 1997-03-18 | $10.56 | $10.56 | 1,864,800 | — | — |
| 1997-03-17 | $10.88 | $10.88 | 1,731,600 | — | — |
| 1997-03-14 | $11.38 | $11.38 | 2,176,400 | — | — |
| 1997-03-13 | $11.00 | $11.00 | 3,506,800 | — | — |
| 1997-03-12 | $11.34 | $11.34 | 2,609,600 | — | — |
| 1997-03-11 | $11.69 | $11.69 | 4,714,000 | — | — |
| 1997-03-10 | $11.38 | $11.38 | 2,956,000 | — | — |
| 1997-03-07 | $12.03 | $12.03 | 3,220,400 | — | — |
| 1997-03-06 | $11.81 | $11.81 | 1,204,800 | — | — |
| 1997-03-05 | $12.53 | $12.53 | 1,899,200 | — | — |
| 1997-03-04 | $12.44 | $12.44 | 2,861,200 | — | — |
| 1997-03-03 | $12.09 | $12.09 | 3,702,400 | — | — |
| 1997-02-28 | $11.94 | $11.94 | 4,795,600 | — | — |
| 1997-02-27 | $11.47 | $11.47 | 3,660,000 | — | — |
| 1997-02-26 | $12.14 | $12.14 | 3,934,000 | — | — |
| 1997-02-25 | $12.59 | $12.59 | 3,393,600 | — | — |
| 1997-02-24 | $12.28 | $12.28 | 4,013,600 | — | — |
| 1997-02-21 | $12.03 | $12.03 | 6,494,800 | — | — |
| 1997-02-20 | $12.61 | $12.61 | 6,246,000 | — | — |
| 1997-02-19 | $13.41 | $13.41 | 3,033,600 | — | — |
| 1997-02-18 | $12.72 | $12.72 | 1,558,800 | — | — |
| 1997-02-14 | $12.91 | $12.91 | 2,779,200 | — | — |
| 1997-02-13 | $12.97 | $12.97 | 3,142,000 | — | — |
| 1997-02-12 | $13.06 | $13.06 | 6,353,600 | — | — |
| 1997-02-11 | $11.78 | $11.78 | 8,738,000 | — | — |
| 1997-02-10 | $12.38 | $12.38 | 5,421,600 | — | — |
| 1997-02-07 | $13.00 | $13.00 | 4,050,800 | — | — |
| 1997-02-06 | $12.09 | $12.09 | 3,077,200 | — | — |
| 1997-02-05 | $12.34 | $12.34 | 3,029,200 | — | — |
| 1997-02-04 | $12.97 | $12.97 | 3,252,800 | — | — |
| 1997-02-03 | $13.03 | $13.03 | 2,533,200 | — | — |
| 1997-01-31 | $12.97 | $12.97 | 3,578,400 | — | — |
| 1997-01-30 | $12.75 | $12.75 | 2,428,800 | — | — |
| 1997-01-29 | $12.66 | $12.66 | 2,926,000 | — | — |
| 1997-01-28 | $12.16 | $12.16 | 1,358,000 | — | — |
| 1997-01-27 | $12.44 | $12.44 | 1,440,400 | — | — |
| 1997-01-24 | $12.41 | $12.41 | 3,775,200 | — | — |
| 1997-01-23 | $12.48 | $12.48 | 1,998,800 | — | — |
| 1997-01-22 | $13.09 | $13.09 | 3,434,000 | — | — |
| 1997-01-21 | $12.69 | $12.69 | 1,813,200 | — | — |
| 1997-01-20 | $12.56 | $12.56 | 1,460,400 | — | — |
| 1997-01-17 | $12.56 | $12.56 | 1,753,200 | — | — |
| 1997-01-16 | $12.91 | $12.91 | 4,682,800 | — | — |
| 1997-01-15 | $12.47 | $12.47 | 5,267,600 | — | — |
| 1997-01-14 | $12.50 | $12.50 | 8,387,200 | — | — |
| 1997-01-13 | $12.03 | $12.03 | 3,750,000 | — | — |
| 1997-01-10 | $11.31 | $11.31 | 2,704,800 | — | — |
| 1997-01-09 | $10.91 | $10.91 | 1,933,600 | — | — |
| 1997-01-08 | $10.75 | $10.75 | 3,404,800 | — | — |
| 1997-01-07 | $11.06 | $11.06 | 1,602,400 | — | — |
| 1997-01-06 | $11.06 | $11.06 | 2,184,800 | — | — |
| 1997-01-03 | $11.28 | $11.28 | 2,134,000 | — | — |
| 1997-01-02 | $11.25 | $11.25 | 1,867,600 | — | — |