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
- 1981-12-31 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 | $14.04 | $43.59 | 2,851,174 | — | — |
| 1997-12-30 | $13.98 | $43.41 | 1,283,216 | — | — |
| 1997-12-29 | $13.95 | $43.32 | 2,605,887 | — | — |
| 1997-12-26 | $13.77 | $42.76 | 377,846 | — | — |
| 1997-12-24 | $13.74 | $42.67 | 1,293,654 | — | — |
| 1997-12-23 | $13.83 | $42.94 | 2,409,866 | — | — |
| 1997-12-22 | $14.07 | $43.69 | 2,066,882 | — | — |
| 1997-12-19 | $13.98 | $43.41 | 3,815,831 | — | — |
| 1997-12-18 | $14.01 | $43.50 | 2,185,664 | — | — |
| 1997-12-17 | $14.13 | $43.87 | 1,326,637 | — | — |
| 1997-12-16 | $14.19 | $44.06 | 2,137,650 | — | — |
| 1997-12-15 | $14.25 | $44.25 | 1,866,060 | — | — |
| 1997-12-12 | $14.16 | $43.97 | 3,982,208 | — | — |
| 1997-12-11 | $14.31 | $44.43 | 1,523,702 | — | — |
| 1997-12-10 | $14.37 | $44.62 | 1,624,322 | — | — |
| 1997-12-09 | $14.46 | $44.90 | 2,417,382 | — | — |
| 1997-12-08 | $14.52 | $45.08 | 2,966,824 | — | — |
| 1997-12-05 | $14.49 | $44.62 | 2,908,791 | — | — |
| 1997-12-04 | $14.28 | $43.97 | 1,106,610 | — | — |
| 1997-12-03 | $14.25 | $43.88 | 1,070,495 | — | — |
| 1997-12-02 | $14.13 | $43.51 | 1,318,913 | — | — |
| 1997-12-01 | $14.10 | $43.42 | 3,187,896 | — | — |
| 1997-11-28 | $14.19 | $43.70 | 384,318 | — | — |
| 1997-11-26 | $14.16 | $43.60 | 1,262,132 | — | — |
| 1997-11-25 | $14.37 | $44.25 | 3,589,123 | — | — |
| 1997-11-24 | $14.28 | $43.97 | 2,057,906 | — | — |
| 1997-11-21 | $14.37 | $44.25 | 2,602,338 | — | — |
| 1997-11-20 | $14.22 | $43.79 | 3,567,412 | — | — |
| 1997-11-19 | $13.86 | $42.68 | 3,742,140 | — | — |
| 1997-11-18 | $13.80 | $42.50 | 2,684,379 | — | — |
| 1997-11-17 | $13.77 | $42.40 | 3,669,285 | — | — |
| 1997-11-14 | $13.77 | $42.40 | 1,533,513 | — | — |
| 1997-11-13 | $13.74 | $42.31 | 1,279,876 | — | — |
| 1997-11-12 | $13.86 | $42.68 | 1,886,727 | — | — |
| 1997-11-11 | $14.01 | $43.14 | 2,119,488 | — | — |
| 1997-11-10 | $13.80 | $42.50 | 2,227,415 | — | — |
| 1997-11-07 | $13.68 | $42.13 | 1,741,224 | — | — |
| 1997-11-06 | $13.89 | $42.77 | 3,309,391 | — | — |
| 1997-11-05 | $13.77 | $42.40 | 1,756,881 | — | — |
| 1997-11-04 | $13.62 | $41.94 | 1,667,325 | — | — |
| 1997-11-03 | $13.62 | $41.94 | 2,149,549 | — | — |
| 1997-10-31 | $13.32 | $41.02 | 1,607,830 | — | — |
| 1997-10-30 | $13.29 | $40.93 | 1,375,486 | — | — |
| 1997-10-29 | $13.47 | $41.48 | 2,160,822 | — | — |
| 1997-10-28 | $13.35 | $41.11 | 3,546,119 | — | — |
| 1997-10-27 | $13.23 | $40.75 | 4,264,862 | — | — |
| 1997-10-24 | $14.01 | $43.14 | 2,268,539 | — | — |
| 1997-10-23 | $13.92 | $42.87 | 1,783,393 | — | — |
| 1997-10-22 | $14.10 | $43.42 | 2,409,240 | — | — |
| 1997-10-21 | $13.95 | $42.96 | 2,216,768 | — | — |
| 1997-10-20 | $13.86 | $42.68 | 1,777,965 | — | — |
| 1997-10-17 | $13.77 | $42.40 | 3,711,036 | — | — |
| 1997-10-16 | $13.77 | $42.40 | 3,402,913 | — | — |
| 1997-10-15 | $13.53 | $41.67 | 3,024,441 | — | — |
| 1997-10-14 | $13.80 | $42.50 | 2,456,836 | — | — |
| 1997-10-13 | $13.89 | $42.77 | 2,267,078 | — | — |
| 1997-10-10 | $13.77 | $42.40 | 2,028,471 | — | — |
| 1997-10-09 | $13.86 | $42.68 | 4,037,111 | — | — |
| 1997-10-08 | $13.98 | $43.05 | 5,667,278 | — | — |
| 1997-10-07 | $14.13 | $43.51 | 10,083,278 | — | — |
| 1997-10-06 | $14.19 | $43.70 | 17,901,775 | — | — |
| 1997-10-03 | $12.84 | $39.55 | 3,098,340 | — | — |
| 1997-10-02 | $12.63 | $38.90 | 2,247,664 | — | — |
| 1997-10-01 | $12.45 | $38.35 | 3,050,326 | — | — |
| 1997-09-30 | $12.42 | $38.26 | 2,268,122 | — | — |
| 1997-09-29 | $12.45 | $38.35 | 3,766,356 | — | — |
| 1997-09-26 | $12.22 | $37.61 | 2,916,514 | — | — |
| 1997-09-25 | $12.25 | $37.70 | 3,033,000 | — | — |
| 1997-09-24 | $12.19 | $37.52 | 3,663,439 | — | — |
| 1997-09-23 | $11.89 | $36.60 | 1,085,317 | — | — |
| 1997-09-22 | $12.01 | $36.97 | 1,334,570 | — | — |
| 1997-09-19 | $12.25 | $37.70 | 3,765,103 | — | — |
| 1997-09-18 | $12.10 | $37.24 | 2,618,413 | — | — |
| 1997-09-17 | $11.89 | $36.60 | 1,333,317 | — | — |
| 1997-09-16 | $11.92 | $36.69 | 1,730,995 | — | — |
| 1997-09-15 | $11.68 | $35.95 | 2,123,663 | — | — |
| 1997-09-12 | $11.62 | $35.77 | 2,147,044 | — | — |
| 1997-09-11 | $11.59 | $35.68 | 1,199,088 | — | — |
| 1997-09-10 | $11.71 | $36.04 | 1,438,321 | — | — |
| 1997-09-09 | $11.86 | $36.50 | 3,430,678 | — | — |
| 1997-09-08 | $11.83 | $36.41 | 2,924,030 | — | — |
| 1997-09-05 | $11.80 | $35.95 | 1,861,676 | — | — |
| 1997-09-04 | $11.98 | $36.50 | 4,094,310 | — | — |
| 1997-09-03 | $11.80 | $35.95 | 3,278,078 | — | — |
| 1997-09-02 | $11.50 | $35.04 | 2,504,641 | — | — |
| 1997-08-29 | $11.23 | $34.22 | 1,659,184 | — | — |
| 1997-08-28 | $11.32 | $34.49 | 1,599,062 | — | — |
| 1997-08-27 | $11.47 | $34.95 | 1,540,611 | — | — |
| 1997-08-26 | $11.32 | $34.49 | 1,671,083 | — | — |
| 1997-08-25 | $11.38 | $34.67 | 1,520,779 | — | — |
| 1997-08-22 | $11.53 | $35.13 | 1,219,755 | — | — |
| 1997-08-21 | $11.47 | $34.95 | 1,822,430 | — | — |
| 1997-08-20 | $11.53 | $35.13 | 6,255,966 | — | — |
| 1997-08-19 | $11.32 | $34.49 | 2,697,948 | — | — |
| 1997-08-18 | $11.53 | $35.13 | 2,066,882 | — | — |
| 1997-08-15 | $11.56 | $35.22 | 1,791,952 | — | — |
| 1997-08-14 | $11.68 | $35.59 | 1,214,953 | — | — |
| 1997-08-13 | $11.77 | $35.86 | 2,391,287 | — | — |
| 1997-08-12 | $11.86 | $36.13 | 1,406,173 | — | — |
| 1997-08-11 | $11.95 | $36.41 | 1,326,011 | — | — |
| 1997-08-08 | $11.89 | $36.23 | 1,477,150 | — | — |
| 1997-08-07 | $12.22 | $37.23 | 1,846,228 | — | — |
| 1997-08-06 | $12.28 | $37.41 | 3,764,477 | — | — |
| 1997-08-05 | $12.13 | $36.96 | 2,867,040 | — | — |
| 1997-08-04 | $11.86 | $36.13 | 1,924,303 | — | — |
| 1997-08-01 | $11.92 | $36.32 | 1,953,946 | — | — |
| 1997-07-31 | $12.01 | $36.59 | 3,218,374 | — | — |
| 1997-07-30 | $12.01 | $36.59 | 3,726,066 | — | — |
| 1997-07-29 | $11.98 | $36.50 | 4,088,882 | — | — |
| 1997-07-28 | $11.62 | $35.40 | 2,192,344 | — | — |
| 1997-07-25 | $11.38 | $34.67 | 2,343,274 | — | — |
| 1997-07-24 | $11.20 | $34.13 | 2,530,109 | — | — |
| 1997-07-23 | $11.32 | $34.49 | 3,026,737 | — | — |
| 1997-07-22 | $11.59 | $35.31 | 3,367,634 | — | — |
| 1997-07-21 | $11.74 | $35.77 | 1,212,448 | — | — |
| 1997-07-18 | $11.74 | $35.77 | 3,223,384 | — | — |
| 1997-07-17 | $11.80 | $35.95 | 1,706,362 | — | — |
| 1997-07-16 | $11.63 | $35.45 | 2,753,894 | — | — |
| 1997-07-15 | $11.47 | $34.95 | 5,419,277 | — | — |
| 1997-07-14 | $11.74 | $35.77 | 5,135,579 | — | — |
| 1997-07-11 | $12.04 | $36.68 | 3,446,543 | — | — |
| 1997-07-10 | $12.04 | $36.68 | 2,738,655 | — | — |
| 1997-07-09 | $12.10 | $36.86 | 4,275,091 | — | — |
| 1997-07-08 | $12.31 | $37.50 | 4,048,592 | — | — |
| 1997-07-07 | $12.25 | $37.32 | 2,481,678 | — | — |
| 1997-07-03 | $12.31 | $37.50 | 2,616,742 | — | — |
| 1997-07-02 | $12.16 | $37.05 | 3,671,372 | — | — |
| 1997-07-01 | $12.10 | $36.86 | 1,619,312 | — | — |
| 1997-06-30 | $12.01 | $36.59 | 3,060,347 | — | — |
| 1997-06-27 | $12.07 | $36.77 | 4,273,004 | — | — |
| 1997-06-26 | $12.13 | $36.96 | 2,738,029 | — | — |
| 1997-06-25 | $12.07 | $36.77 | 4,544,176 | — | — |
| 1997-06-24 | $11.74 | $35.77 | 2,229,293 | — | — |
| 1997-06-23 | $11.62 | $35.40 | 2,113,643 | — | — |
| 1997-06-20 | $11.80 | $35.95 | 2,751,807 | — | — |
| 1997-06-19 | $11.74 | $35.77 | 3,042,185 | — | — |
| 1997-06-18 | $11.56 | $35.22 | 1,624,531 | — | — |
| 1997-06-17 | $11.50 | $35.04 | 1,744,356 | — | — |
| 1997-06-16 | $11.62 | $35.40 | 1,755,211 | — | — |
| 1997-06-13 | $11.68 | $35.59 | 1,692,376 | — | — |
| 1997-06-12 | $11.44 | $34.86 | 1,517,439 | — | — |
| 1997-06-11 | $11.44 | $34.86 | 2,813,390 | — | — |
| 1997-06-10 | $11.38 | $34.67 | 2,156,438 | — | — |
| 1997-06-09 | $11.38 | $34.67 | 1,916,579 | — | — |
| 1997-06-06 | $11.26 | $34.31 | 970,084 | — | — |
| 1997-06-05 | $11.26 | $33.94 | 1,140,637 | — | — |
| 1997-06-04 | $11.26 | $33.94 | 914,138 | — | — |
| 1997-06-03 | $11.32 | $34.12 | 1,707,615 | — | — |
| 1997-06-02 | $11.14 | $33.58 | 1,984,841 | — | — |
| 1997-05-30 | $11.14 | $33.58 | 2,673,524 | — | — |
| 1997-05-29 | $11.38 | $34.31 | 1,120,387 | — | — |
| 1997-05-28 | $11.38 | $34.31 | 1,207,856 | — | — |
| 1997-05-27 | $11.38 | $34.31 | 1,385,297 | — | — |
| 1997-05-23 | $11.26 | $33.94 | 951,087 | — | — |
| 1997-05-22 | $11.26 | $33.94 | 2,366,237 | — | — |
| 1997-05-21 | $11.08 | $33.40 | 1,159,216 | — | — |
| 1997-05-20 | $11.08 | $33.40 | 1,505,331 | — | — |
| 1997-05-19 | $11.08 | $33.40 | 1,286,139 | — | — |
| 1997-05-16 | $10.96 | $33.04 | 1,850,612 | — | — |
| 1997-05-15 | $11.08 | $33.40 | 694,527 | — | — |
| 1997-05-14 | $11.08 | $33.40 | 1,747,487 | — | — |
| 1997-05-13 | $11.02 | $33.22 | 1,695,298 | — | — |
| 1997-05-12 | $11.08 | $33.40 | 1,742,895 | — | — |
| 1997-05-09 | $11.26 | $33.94 | 1,818,255 | — | — |
| 1997-05-08 | $11.02 | $33.22 | 1,826,605 | — | — |
| 1997-05-07 | $10.90 | $32.86 | 2,497,126 | — | — |
| 1997-05-06 | $10.84 | $32.68 | 3,899,541 | — | — |
| 1997-05-05 | $10.78 | $32.50 | 3,610,207 | — | — |
| 1997-05-02 | $10.48 | $31.60 | 1,094,711 | — | — |
| 1997-05-01 | $10.48 | $31.60 | 2,019,077 | — | — |
| 1997-04-30 | $10.54 | $31.78 | 2,670,810 | — | — |
| 1997-04-29 | $10.72 | $32.32 | 2,186,916 | — | — |
| 1997-04-28 | $10.48 | $31.60 | 1,897,582 | — | — |
| 1997-04-25 | $10.54 | $31.78 | 1,379,661 | — | — |
| 1997-04-24 | $10.54 | $31.78 | 1,541,655 | — | — |
| 1997-04-23 | $10.72 | $32.32 | 1,490,301 | — | — |
| 1997-04-22 | $10.54 | $31.78 | 2,557,247 | — | — |
| 1997-04-21 | $10.66 | $32.14 | 2,817,147 | — | — |
| 1997-04-18 | $10.66 | $32.14 | 3,084,353 | — | — |
| 1997-04-17 | $10.78 | $32.50 | 2,373,543 | — | — |
| 1997-04-16 | $10.78 | $32.50 | 3,217,122 | — | — |
| 1997-04-15 | $10.90 | $32.86 | 1,456,274 | — | — |
| 1997-04-14 | $10.96 | $33.04 | 1,370,893 | — | — |
| 1997-04-11 | $10.90 | $32.86 | 1,226,435 | — | — |
| 1997-04-10 | $11.32 | $34.12 | 1,980,040 | — | — |
| 1997-04-09 | $11.38 | $34.31 | 1,508,045 | — | — |
| 1997-04-08 | $11.44 | $34.49 | 1,503,870 | — | — |
| 1997-04-07 | $11.32 | $34.12 | 1,940,168 | — | — |
| 1997-04-04 | $11.14 | $33.58 | 2,018,242 | — | — |
| 1997-04-03 | $11.02 | $33.22 | 2,940,730 | — | — |
| 1997-04-02 | $11.50 | $34.67 | 1,171,324 | — | — |
| 1997-04-01 | $11.68 | $35.21 | 1,574,012 | — | — |
| 1997-03-31 | $11.80 | $35.57 | 1,097,216 | — | — |
| 1997-03-27 | $11.92 | $35.93 | 988,454 | — | — |
| 1997-03-26 | $12.04 | $36.29 | 1,309,311 | — | — |
| 1997-03-25 | $11.86 | $35.75 | 2,397,132 | — | — |
| 1997-03-24 | $11.98 | $36.11 | 1,161,930 | — | — |
| 1997-03-21 | $11.98 | $36.11 | 2,065,212 | — | — |
| 1997-03-20 | $11.86 | $35.75 | 823,329 | — | — |
| 1997-03-19 | $11.86 | $35.75 | 3,465,957 | — | — |
| 1997-03-18 | $11.92 | $35.93 | 1,652,295 | — | — |
| 1997-03-17 | $11.86 | $35.75 | 1,484,665 | — | — |
| 1997-03-14 | $11.92 | $35.93 | 984,697 | — | — |
| 1997-03-13 | $11.86 | $35.75 | 1,163,182 | — | — |
| 1997-03-12 | $11.86 | $35.75 | 3,473,473 | — | — |
| 1997-03-11 | $12.28 | $37.01 | 1,249,607 | — | — |
| 1997-03-10 | $12.28 | $37.01 | 1,758,551 | — | — |
| 1997-03-07 | $12.16 | $36.65 | 1,964,801 | — | — |
| 1997-03-06 | $12.10 | $36.47 | 3,329,849 | — | — |
| 1997-03-05 | $12.22 | $36.83 | 1,636,847 | — | — |
| 1997-03-04 | $12.39 | $37.01 | 2,747,423 | — | — |
| 1997-03-03 | $12.22 | $36.48 | 926,663 | — | — |
| 1997-02-28 | $12.28 | $36.66 | 1,330,395 | — | — |
| 1997-02-27 | $12.22 | $36.48 | 1,950,397 | — | — |
| 1997-02-26 | $12.34 | $36.84 | 2,032,646 | — | — |
| 1997-02-25 | $12.28 | $36.66 | 1,579,648 | — | — |
| 1997-02-24 | $12.10 | $36.12 | 3,185,182 | — | — |
| 1997-02-21 | $12.34 | $36.84 | 1,907,185 | — | — |
| 1997-02-20 | $12.28 | $36.66 | 916,225 | — | — |
| 1997-02-19 | $12.28 | $36.66 | 1,855,622 | — | — |
| 1997-02-18 | $12.28 | $36.66 | 2,650,770 | — | — |
| 1997-02-14 | $12.45 | $37.19 | 2,028,471 | — | — |
| 1997-02-13 | $12.39 | $37.01 | 2,195,475 | — | — |
| 1997-02-12 | $12.22 | $36.48 | 1,695,507 | — | — |
| 1997-02-11 | $11.98 | $35.76 | 1,213,910 | — | — |
| 1997-02-10 | $11.98 | $35.76 | 2,790,635 | — | — |
| 1997-02-07 | $12.10 | $36.12 | 3,746,524 | — | — |
| 1997-02-06 | $12.22 | $36.48 | 3,271,607 | — | — |
| 1997-02-05 | $12.28 | $36.66 | 4,211,004 | — | — |
| 1997-02-04 | $12.34 | $36.84 | 960,690 | — | — |
| 1997-02-03 | $12.28 | $36.66 | 1,286,765 | — | — |
| 1997-01-31 | $12.22 | $36.48 | 2,609,227 | — | — |
| 1997-01-30 | $12.22 | $36.48 | 1,325,802 | — | — |
| 1997-01-29 | $12.16 | $36.30 | 2,664,756 | — | — |
| 1997-01-28 | $12.28 | $36.66 | 2,206,957 | — | — |
| 1997-01-27 | $12.22 | $36.48 | 1,467,547 | — | — |
| 1997-01-24 | $12.39 | $37.01 | 2,016,363 | — | — |
| 1997-01-23 | $12.45 | $37.19 | 3,589,331 | — | — |
| 1997-01-22 | $12.57 | $37.55 | 4,349,408 | — | — |
| 1997-01-21 | $12.51 | $37.37 | 5,766,227 | — | — |
| 1997-01-20 | $12.57 | $37.55 | 3,691,413 | — | — |
| 1997-01-17 | $12.28 | $36.66 | 4,351,913 | — | — |
| 1997-01-16 | $12.04 | $35.94 | 1,155,458 | — | — |
| 1997-01-15 | $12.04 | $35.94 | 2,261,233 | — | — |
| 1997-01-14 | $11.98 | $35.76 | 1,966,053 | — | — |
| 1997-01-13 | $11.86 | $35.40 | 2,163,744 | — | — |
| 1997-01-10 | $11.92 | $35.58 | 3,125,478 | — | — |
| 1997-01-09 | $11.80 | $35.23 | 7,947,507 | — | — |
| 1997-01-08 | $11.38 | $33.97 | 2,496,708 | — | — |
| 1997-01-07 | $11.44 | $34.15 | 1,372,563 | — | — |
| 1997-01-06 | $11.26 | $33.62 | 1,129,781 | — | — |
| 1997-01-03 | $11.32 | $33.80 | 1,487,170 | — | — |
| 1997-01-02 | $11.20 | $33.44 | 1,338,954 | — | — |