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
- 1986-03-13 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 | $16.16 | $16.16 | 46,147,200 | — | — |
| 1997-12-30 | $16.28 | $16.28 | 77,864,800 | — | — |
| 1997-12-29 | $15.79 | $15.79 | 67,815,200 | — | — |
| 1997-12-26 | $15.09 | $15.09 | 32,388,800 | — | — |
| 1997-12-24 | $14.87 | $14.87 | 88,411,200 | — | — |
| 1997-12-23 | $15.41 | $15.41 | 67,195,200 | — | — |
| 1997-12-22 | $15.88 | $15.88 | 59,063,200 | — | — |
| 1997-12-19 | $16.09 | $16.09 | 138,065,600 | — | — |
| 1997-12-18 | $16.36 | $16.36 | 98,774,400 | — | — |
| 1997-12-17 | $16.95 | $16.95 | 51,472,000 | — | — |
| 1997-12-16 | $17.38 | $17.38 | 65,401,600 | — | — |
| 1997-12-15 | $17.02 | $17.02 | 84,305,600 | — | — |
| 1997-12-12 | $17.09 | $17.09 | 54,308,000 | — | — |
| 1997-12-11 | $17.38 | $17.38 | 70,189,600 | — | — |
| 1997-12-10 | $17.78 | $17.78 | 66,434,400 | — | — |
| 1997-12-09 | $18.04 | $18.04 | 51,782,400 | — | — |
| 1997-12-08 | $18.27 | $18.27 | 49,952,800 | — | — |
| 1997-12-05 | $17.89 | $17.89 | 48,136,000 | — | — |
| 1997-12-04 | $17.82 | $17.82 | 62,630,400 | — | — |
| 1997-12-03 | $18.09 | $18.09 | 57,712,000 | — | — |
| 1997-12-02 | $17.78 | $17.78 | 50,167,200 | — | — |
| 1997-12-01 | $17.98 | $17.98 | 49,006,400 | — | — |
| 1997-11-28 | $17.69 | $17.69 | 17,392,800 | — | — |
| 1997-11-26 | $17.70 | $17.70 | 63,053,600 | — | — |
| 1997-11-25 | $17.38 | $17.38 | 56,463,200 | — | — |
| 1997-11-24 | $16.94 | $16.94 | 39,084,000 | — | — |
| 1997-11-21 | $17.23 | $17.23 | 68,220,800 | — | — |
| 1997-11-20 | $17.11 | $17.11 | 53,680,800 | — | — |
| 1997-11-19 | $16.88 | $16.88 | 31,720,800 | — | — |
| 1997-11-18 | $16.75 | $16.75 | 36,683,200 | — | — |
| 1997-11-17 | $16.86 | $16.86 | 60,094,400 | — | — |
| 1997-11-14 | $16.66 | $16.66 | 46,663,200 | — | — |
| 1997-11-13 | $16.45 | $16.45 | 60,094,400 | — | — |
| 1997-11-12 | $16.15 | $16.15 | 45,784,000 | — | — |
| 1997-11-11 | $16.33 | $16.33 | 37,013,600 | — | — |
| 1997-11-10 | $16.27 | $16.27 | 36,764,800 | — | — |
| 1997-11-07 | $16.45 | $16.45 | 63,628,800 | — | — |
| 1997-11-06 | $16.51 | $16.51 | 40,266,400 | — | — |
| 1997-11-05 | $16.70 | $16.70 | 42,512,800 | — | — |
| 1997-11-04 | $16.78 | $16.78 | 49,134,400 | — | — |
| 1997-11-03 | $16.77 | $16.77 | 67,714,400 | — | — |
| 1997-10-31 | $16.25 | $16.25 | 46,808,800 | — | — |
| 1997-10-30 | $16.08 | $16.08 | 72,097,600 | — | — |
| 1997-10-29 | $16.36 | $16.36 | 85,532,800 | — | — |
| 1997-10-28 | $16.67 | $16.67 | 160,057,600 | — | — |
| 1997-10-27 | $16.11 | $16.11 | 96,795,200 | — | — |
| 1997-10-24 | $16.92 | $16.92 | 70,030,400 | — | — |
| 1997-10-23 | $16.95 | $16.95 | 66,413,600 | — | — |
| 1997-10-22 | $16.96 | $16.96 | 55,775,200 | — | — |
| 1997-10-21 | $17.31 | $17.31 | 115,682,400 | — | — |
| 1997-10-20 | $16.58 | $16.58 | 154,052,800 | — | — |
| 1997-10-17 | $16.53 | $16.53 | 87,720,000 | — | — |
| 1997-10-16 | $16.74 | $16.74 | 47,327,200 | — | — |
| 1997-10-15 | $16.97 | $16.97 | 45,003,200 | — | — |
| 1997-10-14 | $17.09 | $17.09 | 33,361,600 | — | — |
| 1997-10-13 | $17.09 | $17.09 | 19,051,200 | — | — |
| 1997-10-10 | $17.06 | $17.06 | 24,893,600 | — | — |
| 1997-10-09 | $17.37 | $17.37 | 34,672,800 | — | — |
| 1997-10-08 | $17.38 | $17.38 | 71,196,800 | — | — |
| 1997-10-07 | $17.07 | $17.07 | 54,548,800 | — | — |
| 1997-10-06 | $16.89 | $16.89 | 41,776,800 | — | — |
| 1997-10-03 | $16.87 | $16.87 | 60,284,800 | — | — |
| 1997-10-02 | $16.65 | $16.65 | 28,831,200 | — | — |
| 1997-10-01 | $16.73 | $16.73 | 61,466,400 | — | — |
| 1997-09-30 | $16.54 | $16.54 | 43,892,800 | — | — |
| 1997-09-29 | $16.81 | $16.81 | 27,505,600 | — | — |
| 1997-09-26 | $16.67 | $16.67 | 36,652,000 | — | — |
| 1997-09-25 | $16.59 | $16.59 | 39,272,000 | — | — |
| 1997-09-24 | $16.55 | $16.55 | 60,040,000 | — | — |
| 1997-09-23 | $16.94 | $16.94 | 39,946,400 | — | — |
| 1997-09-22 | $16.66 | $16.66 | 43,251,200 | — | — |
| 1997-09-19 | $16.90 | $16.90 | 77,435,200 | — | — |
| 1997-09-18 | $16.53 | $16.53 | 61,077,600 | — | — |
| 1997-09-17 | $16.65 | $16.65 | 61,609,600 | — | — |
| 1997-09-16 | $17.05 | $17.05 | 102,538,400 | — | — |
| 1997-09-15 | $16.34 | $16.34 | 129,003,200 | — | — |
| 1997-09-12 | $17.24 | $17.24 | 48,576,000 | — | — |
| 1997-09-11 | $17.10 | $17.10 | 61,779,200 | — | — |
| 1997-09-10 | $16.89 | $16.89 | 53,294,400 | — | — |
| 1997-09-09 | $17.44 | $17.44 | 39,465,600 | — | — |
| 1997-09-08 | $17.41 | $17.41 | 42,416,000 | — | — |
| 1997-09-05 | $17.16 | $17.16 | 48,398,400 | — | — |
| 1997-09-04 | $17.27 | $17.27 | 44,476,000 | — | — |
| 1997-09-03 | $17.07 | $17.07 | 42,872,800 | — | — |
| 1997-09-02 | $17.15 | $17.15 | 50,112,800 | — | — |
| 1997-08-29 | $16.52 | $16.52 | 37,857,600 | — | — |
| 1997-08-28 | $16.51 | $16.51 | 43,641,600 | — | — |
| 1997-08-27 | $16.82 | $16.82 | 49,371,200 | — | — |
| 1997-08-26 | $16.88 | $16.88 | 34,327,200 | — | — |
| 1997-08-25 | $17.06 | $17.06 | 38,856,800 | — | — |
| 1997-08-22 | $17.16 | $17.16 | 72,161,600 | — | — |
| 1997-08-21 | $17.23 | $17.23 | 64,412,000 | — | — |
| 1997-08-20 | $17.57 | $17.57 | 51,433,600 | — | — |
| 1997-08-19 | $17.35 | $17.35 | 91,013,600 | — | — |
| 1997-08-18 | $16.73 | $16.73 | 69,969,600 | — | — |
| 1997-08-15 | $16.61 | $16.61 | 51,078,400 | — | — |
| 1997-08-14 | $17.03 | $17.03 | 45,900,800 | — | — |
| 1997-08-13 | $17.01 | $17.01 | 66,731,200 | — | — |
| 1997-08-12 | $17.00 | $17.00 | 60,887,200 | — | — |
| 1997-08-11 | $17.28 | $17.28 | 72,696,000 | — | — |
| 1997-08-08 | $17.50 | $17.50 | 66,815,200 | — | — |
| 1997-08-07 | $17.99 | $17.99 | 43,947,200 | — | — |
| 1997-08-06 | $17.93 | $17.93 | 43,410,400 | — | — |
| 1997-08-05 | $17.91 | $17.91 | 59,333,600 | — | — |
| 1997-08-04 | $17.70 | $17.70 | 46,312,800 | — | — |
| 1997-08-01 | $17.58 | $17.58 | 58,912,800 | — | — |
| 1997-07-31 | $17.67 | $17.67 | 42,240,800 | — | — |
| 1997-07-30 | $17.64 | $17.64 | 78,324,000 | — | — |
| 1997-07-29 | $17.49 | $17.49 | 79,061,600 | — | — |
| 1997-07-28 | $17.13 | $17.13 | 56,404,000 | — | — |
| 1997-07-25 | $17.31 | $17.31 | 90,308,800 | — | — |
| 1997-07-24 | $17.25 | $17.25 | 141,855,200 | — | — |
| 1997-07-23 | $17.68 | $17.68 | 95,556,000 | — | — |
| 1997-07-22 | $18.02 | $18.02 | 101,384,000 | — | — |
| 1997-07-21 | $16.99 | $16.99 | 127,223,200 | — | — |
| 1997-07-18 | $17.56 | $17.56 | 158,927,200 | — | — |
| 1997-07-17 | $18.69 | $18.69 | 131,668,000 | — | — |
| 1997-07-16 | $18.55 | $18.55 | 111,217,600 | — | — |
| 1997-07-15 | $17.31 | $17.31 | 75,503,200 | — | — |
| 1997-07-14 | $16.99 | $16.99 | 57,424,000 | — | — |
| 1997-07-11 | $16.22 | $16.22 | 38,094,400 | — | — |
| 1997-07-10 | $16.23 | $16.23 | 43,780,800 | — | — |
| 1997-07-09 | $16.34 | $16.34 | 48,266,400 | — | — |
| 1997-07-08 | $16.41 | $16.41 | 36,007,200 | — | — |
| 1997-07-07 | $16.19 | $16.19 | 39,320,000 | — | — |
| 1997-07-03 | $16.20 | $16.20 | 28,764,000 | — | — |
| 1997-07-02 | $16.05 | $16.05 | 53,237,600 | — | — |
| 1997-07-01 | $15.62 | $15.62 | 59,377,600 | — | — |
| 1997-06-30 | $15.80 | $15.80 | 38,286,400 | — | — |
| 1997-06-27 | $15.94 | $15.94 | 38,198,400 | — | — |
| 1997-06-26 | $16.03 | $16.03 | 37,312,000 | — | — |
| 1997-06-25 | $16.30 | $16.30 | 49,576,000 | — | — |
| 1997-06-24 | $16.51 | $16.51 | 39,319,200 | — | — |
| 1997-06-23 | $16.01 | $16.01 | 35,724,800 | — | — |
| 1997-06-20 | $16.23 | $16.23 | 64,240,000 | — | — |
| 1997-06-19 | $16.16 | $16.16 | 65,519,200 | — | — |
| 1997-06-18 | $16.27 | $16.27 | 55,657,600 | — | — |
| 1997-06-17 | $16.77 | $16.77 | 53,191,200 | — | — |
| 1997-06-16 | $16.42 | $16.42 | 40,612,800 | — | — |
| 1997-06-13 | $16.20 | $16.20 | 50,116,000 | — | — |
| 1997-06-12 | $15.88 | $15.88 | 44,614,400 | — | — |
| 1997-06-11 | $15.88 | $15.88 | 49,056,800 | — | — |
| 1997-06-10 | $15.60 | $15.60 | 53,135,200 | — | — |
| 1997-06-09 | $15.64 | $15.64 | 48,200,000 | — | — |
| 1997-06-06 | $15.51 | $15.51 | 35,964,000 | — | — |
| 1997-06-05 | $15.07 | $15.07 | 35,892,000 | — | — |
| 1997-06-04 | $14.90 | $14.90 | 54,639,200 | — | — |
| 1997-06-03 | $15.09 | $15.09 | 41,995,200 | — | — |
| 1997-06-02 | $15.55 | $15.55 | 38,939,200 | — | — |
| 1997-05-30 | $15.50 | $15.50 | 83,337,600 | — | — |
| 1997-05-29 | $15.73 | $15.73 | 51,111,200 | — | — |
| 1997-05-28 | $15.73 | $15.73 | 52,241,600 | — | — |
| 1997-05-27 | $15.83 | $15.83 | 69,036,000 | — | — |
| 1997-05-23 | $15.36 | $15.36 | 28,904,800 | — | — |
| 1997-05-22 | $15.08 | $15.08 | 33,655,200 | — | — |
| 1997-05-21 | $15.05 | $15.05 | 76,620,000 | — | — |
| 1997-05-20 | $14.89 | $14.89 | 64,876,800 | — | — |
| 1997-05-19 | $14.39 | $14.39 | 45,632,000 | — | — |
| 1997-05-16 | $14.43 | $14.43 | 59,913,600 | — | — |
| 1997-05-15 | $14.64 | $14.64 | 41,861,600 | — | — |
| 1997-05-14 | $14.48 | $14.48 | 60,744,800 | — | — |
| 1997-05-13 | $14.72 | $14.72 | 49,813,600 | — | — |
| 1997-05-12 | $14.77 | $14.77 | 42,976,000 | — | — |
| 1997-05-09 | $14.59 | $14.59 | 58,392,000 | — | — |
| 1997-05-08 | $14.55 | $14.55 | 53,834,400 | — | — |
| 1997-05-07 | $14.44 | $14.44 | 70,532,800 | — | — |
| 1997-05-06 | $14.66 | $14.66 | 74,770,400 | — | — |
| 1997-05-05 | $15.02 | $15.02 | 111,063,200 | — | — |
| 1997-05-02 | $15.09 | $15.09 | 96,192,000 | — | — |
| 1997-05-01 | $15.13 | $15.13 | 72,325,600 | — | — |
| 1997-04-30 | $15.19 | $15.19 | 90,204,000 | — | — |
| 1997-04-29 | $14.88 | $14.88 | 73,953,600 | — | — |
| 1997-04-28 | $14.36 | $14.36 | 67,224,000 | — | — |
| 1997-04-25 | $14.20 | $14.20 | 58,566,400 | — | — |
| 1997-04-24 | $14.27 | $14.27 | 118,163,200 | — | — |
| 1997-04-23 | $14.39 | $14.39 | 102,814,400 | — | — |
| 1997-04-22 | $13.83 | $13.83 | 82,300,000 | — | — |
| 1997-04-21 | $13.45 | $13.45 | 155,695,200 | — | — |
| 1997-04-18 | $13.45 | $13.45 | 231,764,000 | — | — |
| 1997-04-17 | $12.27 | $12.27 | 71,720,800 | — | — |
| 1997-04-16 | $12.28 | $12.28 | 42,710,400 | — | — |
| 1997-04-15 | $12.14 | $12.14 | 84,440,000 | — | — |
| 1997-04-14 | $12.17 | $12.17 | 59,107,200 | — | — |
| 1997-04-11 | $11.88 | $11.88 | 60,033,600 | — | — |
| 1997-04-10 | $12.09 | $12.09 | 67,913,600 | — | — |
| 1997-04-09 | $12.25 | $12.25 | 73,762,400 | — | — |
| 1997-04-08 | $12.28 | $12.28 | 53,339,200 | — | — |
| 1997-04-07 | $11.98 | $11.98 | 76,511,200 | — | — |
| 1997-04-04 | $11.77 | $11.77 | 94,964,000 | — | — |
| 1997-04-03 | $11.89 | $11.89 | 92,252,800 | — | — |
| 1997-04-02 | $11.50 | $11.50 | 63,331,200 | — | — |
| 1997-04-01 | $11.66 | $11.66 | 86,680,800 | — | — |
| 1997-03-31 | $11.46 | $11.46 | 93,825,600 | — | — |
| 1997-03-27 | $11.72 | $11.72 | 93,919,200 | — | — |
| 1997-03-26 | $11.78 | $11.78 | 81,270,400 | — | — |
| 1997-03-25 | $11.29 | $11.29 | 89,701,600 | — | — |
| 1997-03-24 | $11.27 | $11.27 | 186,269,600 | — | — |
| 1997-03-21 | $11.75 | $11.75 | 85,829,600 | — | — |
| 1997-03-20 | $12.00 | $12.00 | 81,410,400 | — | — |
| 1997-03-19 | $12.09 | $12.09 | 111,560,000 | — | — |
| 1997-03-18 | $12.45 | $12.45 | 59,012,000 | — | — |
| 1997-03-17 | $12.56 | $12.56 | 83,958,400 | — | — |
| 1997-03-14 | $12.38 | $12.38 | 61,327,200 | — | — |
| 1997-03-13 | $12.45 | $12.45 | 45,505,600 | — | — |
| 1997-03-12 | $12.34 | $12.34 | 43,234,400 | — | — |
| 1997-03-11 | $12.30 | $12.30 | 47,577,600 | — | — |
| 1997-03-10 | $12.50 | $12.50 | 45,997,600 | — | — |
| 1997-03-07 | $12.09 | $12.09 | 46,032,000 | — | — |
| 1997-03-06 | $12.22 | $12.22 | 57,018,400 | — | — |
| 1997-03-05 | $12.61 | $12.61 | 46,393,600 | — | — |
| 1997-03-04 | $12.39 | $12.39 | 63,920,800 | — | — |
| 1997-03-03 | $12.44 | $12.44 | 53,874,400 | — | — |
| 1997-02-28 | $12.19 | $12.19 | 78,412,000 | — | — |
| 1997-02-27 | $12.02 | $12.02 | 56,628,800 | — | — |
| 1997-02-26 | $12.53 | $12.53 | 48,849,600 | — | — |
| 1997-02-25 | $12.44 | $12.44 | 63,941,600 | — | — |
| 1997-02-24 | $12.52 | $12.52 | 68,599,200 | — | — |
| 1997-02-21 | $11.88 | $11.88 | 61,131,200 | — | — |
| 1997-02-20 | $11.91 | $11.91 | 75,395,200 | — | — |
| 1997-02-19 | $12.19 | $12.19 | 56,383,200 | — | — |
| 1997-02-18 | $12.17 | $12.17 | 52,545,600 | — | — |
| 1997-02-14 | $12.23 | $12.23 | 57,395,200 | — | — |
| 1997-02-13 | $12.50 | $12.50 | 58,292,000 | — | — |
| 1997-02-12 | $12.48 | $12.48 | 72,001,600 | — | — |
| 1997-02-11 | $12.31 | $12.31 | 88,834,400 | — | — |
| 1997-02-10 | $12.22 | $12.22 | 66,804,800 | — | — |
| 1997-02-07 | $12.55 | $12.55 | 62,448,000 | — | — |
| 1997-02-06 | $12.14 | $12.14 | 102,122,400 | — | — |
| 1997-02-05 | $12.30 | $12.30 | 110,099,200 | — | — |
| 1997-02-04 | $12.89 | $12.89 | 56,464,000 | — | — |
| 1997-02-03 | $12.80 | $12.80 | 60,804,800 | — | — |
| 1997-01-31 | $12.75 | $12.75 | 86,516,000 | — | — |
| 1997-01-30 | $12.64 | $12.64 | 79,937,600 | — | — |
| 1997-01-29 | $12.16 | $12.16 | 48,933,600 | — | — |
| 1997-01-28 | $11.95 | $11.95 | 64,656,800 | — | — |
| 1997-01-27 | $12.02 | $12.02 | 53,263,200 | — | — |
| 1997-01-24 | $11.99 | $11.99 | 89,817,600 | — | — |
| 1997-01-23 | $11.84 | $11.84 | 105,048,000 | — | — |
| 1997-01-22 | $12.17 | $12.17 | 129,236,800 | — | — |
| 1997-01-21 | $11.88 | $11.88 | 114,592,000 | — | — |
| 1997-01-20 | $11.34 | $11.34 | 146,220,800 | — | — |
| 1997-01-17 | $10.89 | $10.89 | 65,368,800 | — | — |
| 1997-01-16 | $10.75 | $10.75 | 58,688,000 | — | — |
| 1997-01-15 | $10.58 | $10.58 | 53,058,400 | — | — |
| 1997-01-14 | $10.67 | $10.67 | 63,728,000 | — | — |
| 1997-01-13 | $10.47 | $10.47 | 50,361,600 | — | — |
| 1997-01-10 | $10.53 | $10.53 | 66,556,800 | — | — |
| 1997-01-09 | $10.30 | $10.30 | 47,763,200 | — | — |
| 1997-01-08 | $10.42 | $10.42 | 50,593,600 | — | — |
| 1997-01-07 | $10.63 | $10.63 | 36,880,800 | — | — |
| 1997-01-06 | $10.55 | $10.55 | 55,948,000 | — | — |
| 1997-01-03 | $10.58 | $10.58 | 44,131,200 | — | — |
| 1997-01-02 | $10.20 | $10.20 | 54,480,800 | — | — |