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
- 1983-08-26 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 | $15.00 | $16.08 | 1,317,263 | — | — |
| 1997-12-30 | $15.33 | $16.44 | 3,753,338 | — | — |
| 1997-12-29 | $14.76 | $15.83 | 4,544,438 | — | — |
| 1997-12-26 | $14.26 | $15.29 | 461,363 | — | — |
| 1997-12-24 | $14.35 | $15.39 | 1,607,850 | — | — |
| 1997-12-23 | $14.09 | $15.11 | 4,525,200 | — | — |
| 1997-12-22 | $13.65 | $14.63 | 2,923,763 | — | — |
| 1997-12-19 | $13.22 | $14.18 | 4,212,000 | — | — |
| 1997-12-18 | $13.56 | $14.53 | 6,406,088 | — | — |
| 1997-12-17 | $12.33 | $13.22 | 1,552,500 | — | — |
| 1997-12-16 | $12.59 | $13.50 | 2,504,588 | — | — |
| 1997-12-15 | $12.13 | $13.01 | 1,317,600 | — | — |
| 1997-12-12 | $11.93 | $12.79 | 992,925 | — | — |
| 1997-12-11 | $12.04 | $12.91 | 1,001,363 | — | — |
| 1997-12-10 | $12.20 | $13.08 | 1,965,600 | — | — |
| 1997-12-09 | $11.96 | $12.83 | 1,957,500 | — | — |
| 1997-12-08 | $12.22 | $13.10 | 584,888 | — | — |
| 1997-12-05 | $12.52 | $13.42 | 912,938 | — | — |
| 1997-12-04 | $12.15 | $13.03 | 656,438 | — | — |
| 1997-12-03 | $12.28 | $13.16 | 1,604,813 | — | — |
| 1997-12-02 | $12.00 | $12.87 | 1,478,925 | — | — |
| 1997-12-01 | $12.57 | $13.48 | 2,115,788 | — | — |
| 1997-11-28 | $12.15 | $13.03 | 700,988 | — | — |
| 1997-11-26 | $12.28 | $13.16 | 759,038 | — | — |
| 1997-11-25 | $12.09 | $12.97 | 1,425,938 | — | — |
| 1997-11-24 | $12.33 | $13.22 | 1,208,588 | — | — |
| 1997-11-21 | $12.43 | $13.32 | 5,128,313 | — | — |
| 1997-11-20 | $13.15 | $14.10 | 6,270,750 | — | — |
| 1997-11-19 | $12.26 | $13.14 | 4,496,175 | — | — |
| 1997-11-18 | $11.65 | $12.49 | 1,224,113 | — | — |
| 1997-11-17 | $11.52 | $12.35 | 1,585,913 | — | — |
| 1997-11-14 | $11.74 | $12.59 | 961,875 | — | — |
| 1997-11-13 | $11.52 | $12.35 | 1,021,950 | — | — |
| 1997-11-12 | $11.52 | $12.35 | 1,429,988 | — | — |
| 1997-11-11 | $11.44 | $12.27 | 1,101,263 | — | — |
| 1997-11-10 | $11.22 | $12.03 | 1,045,913 | — | — |
| 1997-11-07 | $11.52 | $12.35 | 1,468,800 | — | — |
| 1997-11-06 | $11.54 | $12.37 | 764,438 | — | — |
| 1997-11-05 | $11.37 | $12.19 | 732,038 | — | — |
| 1997-11-04 | $11.44 | $12.27 | 844,763 | — | — |
| 1997-11-03 | $11.63 | $12.47 | 980,438 | — | — |
| 1997-10-31 | $11.30 | $12.11 | 631,463 | — | — |
| 1997-10-30 | $11.07 | $11.87 | 561,263 | — | — |
| 1997-10-29 | $11.33 | $12.15 | 1,485,000 | — | — |
| 1997-10-28 | $11.44 | $12.27 | 2,451,600 | — | — |
| 1997-10-27 | $10.41 | $11.16 | 1,225,463 | — | — |
| 1997-10-24 | $11.13 | $11.93 | 1,389,825 | — | — |
| 1997-10-23 | $11.50 | $12.33 | 817,088 | — | — |
| 1997-10-22 | $11.63 | $12.44 | 603,788 | — | — |
| 1997-10-21 | $11.56 | $12.36 | 775,575 | — | — |
| 1997-10-20 | $11.30 | $12.08 | 594,000 | — | — |
| 1997-10-17 | $11.33 | $12.12 | 1,156,950 | — | — |
| 1997-10-16 | $11.68 | $12.49 | 1,249,425 | — | — |
| 1997-10-15 | $11.81 | $12.64 | 2,140,088 | — | — |
| 1997-10-14 | $11.50 | $12.30 | 1,141,763 | — | — |
| 1997-10-13 | $11.65 | $12.46 | 786,375 | — | — |
| 1997-10-10 | $11.52 | $12.32 | 675,000 | — | — |
| 1997-10-09 | $11.52 | $12.32 | 732,038 | — | — |
| 1997-10-08 | $11.19 | $11.97 | 2,710,125 | — | — |
| 1997-10-07 | $11.26 | $12.04 | 3,337,200 | — | — |
| 1997-10-06 | $11.28 | $12.06 | 1,995,300 | — | — |
| 1997-10-03 | $11.44 | $12.24 | 2,421,225 | — | — |
| 1997-10-02 | $11.63 | $12.44 | 2,454,638 | — | — |
| 1997-10-01 | $10.93 | $11.69 | 2,311,538 | — | — |
| 1997-09-30 | $10.33 | $11.05 | 1,847,813 | — | — |
| 1997-09-29 | $10.33 | $11.05 | 2,846,138 | — | — |
| 1997-09-26 | $10.06 | $10.76 | 1,964,925 | — | — |
| 1997-09-25 | $10.33 | $11.05 | 1,897,763 | — | — |
| 1997-09-24 | $10.52 | $11.25 | 1,884,938 | — | — |
| 1997-09-23 | $10.74 | $11.49 | 1,732,725 | — | — |
| 1997-09-22 | $10.48 | $11.21 | 2,650,388 | — | — |
| 1997-09-19 | $10.61 | $11.35 | 2,971,688 | — | — |
| 1997-09-18 | $10.87 | $11.63 | 5,490,113 | — | — |
| 1997-09-17 | $10.70 | $11.45 | 10,098,338 | — | — |
| 1997-09-16 | $10.59 | $11.33 | 7,622,100 | — | — |
| 1997-09-15 | $10.67 | $11.41 | 2,609,550 | — | — |
| 1997-09-12 | $10.74 | $11.49 | 3,475,575 | — | — |
| 1997-09-11 | $10.63 | $11.37 | 1,643,625 | — | — |
| 1997-09-10 | $11.00 | $11.77 | 1,695,938 | — | — |
| 1997-09-09 | $11.33 | $12.12 | 2,966,963 | — | — |
| 1997-09-08 | $10.89 | $11.65 | 1,915,988 | — | — |
| 1997-09-05 | $10.33 | $11.05 | 1,937,588 | — | — |
| 1997-09-04 | $10.22 | $10.94 | 1,245,375 | — | — |
| 1997-09-03 | $10.37 | $11.09 | 1,790,775 | — | — |
| 1997-09-02 | $10.52 | $11.25 | 2,362,500 | — | — |
| 1997-08-29 | $10.15 | $10.86 | 1,748,925 | — | — |
| 1997-08-28 | $9.94 | $10.64 | 1,923,075 | — | — |
| 1997-08-27 | $10.09 | $10.80 | 1,215,338 | — | — |
| 1997-08-26 | $9.96 | $10.66 | 1,048,613 | — | — |
| 1997-08-25 | $9.93 | $10.62 | 1,892,025 | — | — |
| 1997-08-22 | $10.19 | $10.90 | 2,037,150 | — | — |
| 1997-08-21 | $10.11 | $10.82 | 1,914,638 | — | — |
| 1997-08-20 | $10.48 | $11.21 | 2,100,938 | — | — |
| 1997-08-19 | $10.69 | $11.43 | 811,013 | — | — |
| 1997-08-18 | $10.67 | $11.41 | 1,401,300 | — | — |
| 1997-08-15 | $11.07 | $11.85 | 727,313 | — | — |
| 1997-08-14 | $11.26 | $12.04 | 590,625 | — | — |
| 1997-08-13 | $11.11 | $11.89 | 514,350 | — | — |
| 1997-08-12 | $11.33 | $12.12 | 967,950 | — | — |
| 1997-08-11 | $11.11 | $11.89 | 1,534,613 | — | — |
| 1997-08-08 | $11.67 | $12.48 | 809,663 | — | — |
| 1997-08-07 | $11.54 | $12.34 | 604,800 | — | — |
| 1997-08-06 | $11.81 | $12.64 | 1,259,550 | — | — |
| 1997-08-05 | $11.63 | $12.44 | 1,197,113 | — | — |
| 1997-08-04 | $11.80 | $12.62 | 307,463 | — | — |
| 1997-08-01 | $11.87 | $12.70 | 519,413 | — | — |
| 1997-07-31 | $11.96 | $12.80 | 1,169,100 | — | — |
| 1997-07-30 | $11.76 | $12.58 | 639,225 | — | — |
| 1997-07-29 | $11.78 | $12.60 | 835,313 | — | — |
| 1997-07-28 | $11.85 | $12.66 | 301,388 | — | — |
| 1997-07-25 | $11.93 | $12.74 | 1,256,850 | — | — |
| 1997-07-24 | $11.83 | $12.64 | 523,125 | — | — |
| 1997-07-23 | $11.89 | $12.70 | 2,725,650 | — | — |
| 1997-07-22 | $11.85 | $12.66 | 659,138 | — | — |
| 1997-07-21 | $11.87 | $12.68 | 1,477,238 | — | — |
| 1997-07-18 | $11.89 | $12.70 | 1,849,163 | — | — |
| 1997-07-17 | $11.83 | $12.64 | 1,603,463 | — | — |
| 1997-07-16 | $11.93 | $12.74 | 967,275 | — | — |
| 1997-07-15 | $12.00 | $12.82 | 437,738 | — | — |
| 1997-07-14 | $11.93 | $12.74 | 489,713 | — | — |
| 1997-07-11 | $11.89 | $12.70 | 1,103,288 | — | — |
| 1997-07-10 | $11.78 | $12.58 | 1,434,375 | — | — |
| 1997-07-09 | $11.56 | $12.34 | 6,366,938 | — | — |
| 1997-07-08 | $11.80 | $12.60 | 1,993,613 | — | — |
| 1997-07-07 | $11.93 | $12.74 | 779,963 | — | — |
| 1997-07-03 | $11.93 | $12.74 | 841,388 | — | — |
| 1997-07-02 | $12.07 | $12.90 | 845,100 | — | — |
| 1997-07-01 | $11.78 | $12.58 | 2,306,475 | — | — |
| 1997-06-30 | $11.26 | $12.03 | 3,229,538 | — | — |
| 1997-06-27 | $11.04 | $11.79 | 749,925 | — | — |
| 1997-06-26 | $10.81 | $11.55 | 715,838 | — | — |
| 1997-06-25 | $10.81 | $11.55 | 651,713 | — | — |
| 1997-06-24 | $11.11 | $11.87 | 1,044,900 | — | — |
| 1997-06-23 | $11.09 | $11.85 | 1,247,400 | — | — |
| 1997-06-20 | $11.19 | $11.95 | 1,500,525 | — | — |
| 1997-06-19 | $11.22 | $11.99 | 2,156,625 | — | — |
| 1997-06-18 | $11.19 | $11.95 | 879,863 | — | — |
| 1997-06-17 | $11.30 | $12.07 | 1,144,800 | — | — |
| 1997-06-16 | $11.26 | $12.03 | 709,763 | — | — |
| 1997-06-13 | $11.11 | $11.87 | 815,063 | — | — |
| 1997-06-12 | $11.26 | $12.03 | 818,775 | — | — |
| 1997-06-11 | $11.19 | $11.95 | 263,588 | — | — |
| 1997-06-10 | $11.22 | $11.99 | 1,152,563 | — | — |
| 1997-06-09 | $11.26 | $12.03 | 1,558,238 | — | — |
| 1997-06-06 | $11.26 | $12.03 | 1,288,913 | — | — |
| 1997-06-05 | $10.89 | $11.63 | 847,800 | — | — |
| 1997-06-04 | $10.93 | $11.67 | 1,047,263 | — | — |
| 1997-06-03 | $10.70 | $11.43 | 1,065,825 | — | — |
| 1997-06-02 | $11.13 | $11.89 | 917,663 | — | — |
| 1997-05-30 | $10.89 | $11.63 | 1,494,788 | — | — |
| 1997-05-29 | $10.64 | $11.37 | 492,075 | — | — |
| 1997-05-28 | $10.62 | $11.34 | 1,605,825 | — | — |
| 1997-05-27 | $10.74 | $11.47 | 1,138,050 | — | — |
| 1997-05-23 | $10.89 | $11.63 | 863,156 | — | — |
| 1997-05-22 | $10.74 | $11.47 | 2,786,400 | — | — |
| 1997-05-21 | $10.86 | $11.60 | 1,723,275 | — | — |
| 1997-05-20 | $10.37 | $11.08 | 1,480,781 | — | — |
| 1997-05-19 | $10.07 | $10.76 | 1,113,750 | — | — |
| 1997-05-16 | $9.90 | $10.58 | 1,613,419 | — | — |
| 1997-05-15 | $10.00 | $10.68 | 2,033,606 | — | — |
| 1997-05-14 | $9.93 | $10.60 | 2,222,438 | — | — |
| 1997-05-13 | $9.98 | $10.66 | 1,857,431 | — | — |
| 1997-05-12 | $10.05 | $10.73 | 1,181,588 | — | — |
| 1997-05-09 | $10.11 | $10.80 | 779,119 | — | — |
| 1997-05-08 | $10.32 | $11.02 | 1,136,531 | — | — |
| 1997-05-07 | $10.32 | $11.02 | 2,244,206 | — | — |
| 1997-05-06 | $10.59 | $11.31 | 3,380,738 | — | — |
| 1997-05-05 | $10.81 | $11.55 | 5,266,519 | — | — |
| 1997-05-02 | $10.05 | $10.73 | 4,222,631 | — | — |
| 1997-05-01 | $9.53 | $10.18 | 2,875,500 | — | — |
| 1997-04-30 | $9.25 | $9.88 | 2,721,600 | — | — |
| 1997-04-29 | $8.72 | $9.31 | 1,381,050 | — | — |
| 1997-04-28 | $8.35 | $8.90 | 1,736,438 | — | — |
| 1997-04-25 | $8.22 | $8.76 | 1,730,363 | — | — |
| 1997-04-24 | $8.17 | $8.71 | 2,214,844 | — | — |
| 1997-04-23 | $8.42 | $8.97 | 1,432,688 | — | — |
| 1997-04-22 | $8.59 | $9.16 | 2,972,700 | — | — |
| 1997-04-21 | $8.59 | $9.16 | 3,165,581 | — | — |
| 1997-04-18 | $9.01 | $9.61 | 1,793,644 | — | — |
| 1997-04-17 | $8.91 | $9.50 | 2,418,356 | — | — |
| 1997-04-16 | $8.69 | $9.26 | 2,119,669 | — | — |
| 1997-04-15 | $8.83 | $9.41 | 2,381,400 | — | — |
| 1997-04-14 | $8.89 | $9.47 | 2,549,475 | — | — |
| 1997-04-11 | $8.81 | $9.40 | 2,691,731 | — | — |
| 1997-04-10 | $8.69 | $9.26 | 1,271,194 | — | — |
| 1997-04-09 | $8.72 | $9.29 | 2,020,444 | — | — |
| 1997-04-08 | $8.72 | $9.29 | 991,238 | — | — |
| 1997-04-07 | $8.64 | $9.21 | 1,453,950 | — | — |
| 1997-04-04 | $8.74 | $9.32 | 3,751,819 | — | — |
| 1997-04-03 | $8.44 | $9.00 | 5,423,456 | — | — |
| 1997-04-02 | $7.60 | $8.11 | 4,059,113 | — | — |
| 1997-04-01 | $7.95 | $8.47 | 2,257,369 | — | — |
| 1997-03-31 | $8.12 | $8.66 | 2,880,563 | — | — |
| 1997-03-27 | $8.20 | $8.74 | 1,861,988 | — | — |
| 1997-03-26 | $8.27 | $8.82 | 2,266,988 | — | — |
| 1997-03-25 | $8.35 | $8.90 | 1,871,606 | — | — |
| 1997-03-24 | $8.57 | $9.13 | 2,156,625 | — | — |
| 1997-03-21 | $8.57 | $9.13 | 2,461,894 | — | — |
| 1997-03-20 | $8.68 | $9.25 | 2,307,488 | — | — |
| 1997-03-19 | $8.78 | $9.36 | 3,574,631 | — | — |
| 1997-03-18 | $8.84 | $9.42 | 5,855,794 | — | — |
| 1997-03-17 | $8.74 | $9.32 | 5,185,519 | — | — |
| 1997-03-14 | $8.81 | $9.40 | 6,918,919 | — | — |
| 1997-03-13 | $8.54 | $9.11 | 5,793,019 | — | — |
| 1997-03-12 | $8.62 | $9.18 | 3,012,188 | — | — |
| 1997-03-11 | $9.04 | $9.63 | 1,514,700 | — | — |
| 1997-03-10 | $9.26 | $9.87 | 1,261,575 | — | — |
| 1997-03-07 | $9.30 | $9.91 | 1,852,875 | — | — |
| 1997-03-06 | $9.21 | $9.82 | 1,928,813 | — | — |
| 1997-03-05 | $8.99 | $9.58 | 2,566,181 | — | — |
| 1997-03-04 | $8.77 | $9.34 | 1,371,431 | — | — |
| 1997-03-03 | $8.69 | $9.26 | 1,910,081 | — | — |
| 1997-02-28 | $8.59 | $9.16 | 3,866,738 | — | — |
| 1997-02-27 | $9.12 | $9.72 | 1,665,056 | — | — |
| 1997-02-26 | $9.14 | $9.74 | 4,592,194 | — | — |
| 1997-02-25 | $9.68 | $10.32 | 3,088,125 | — | — |
| 1997-02-24 | $9.09 | $9.68 | 1,669,613 | — | — |
| 1997-02-21 | $9.06 | $9.66 | 2,124,225 | — | — |
| 1997-02-20 | $9.11 | $9.71 | 3,061,294 | — | — |
| 1997-02-19 | $9.32 | $9.94 | 3,027,375 | — | — |
| 1997-02-18 | $9.56 | $10.19 | 1,762,763 | — | — |
| 1997-02-14 | $9.99 | $10.65 | 1,874,138 | — | — |
| 1997-02-13 | $10.12 | $10.79 | 4,111,256 | — | — |
| 1997-02-12 | $9.28 | $9.90 | 1,630,125 | — | — |
| 1997-02-11 | $9.19 | $9.79 | 2,047,275 | — | — |
| 1997-02-10 | $9.41 | $10.03 | 1,592,156 | — | — |
| 1997-02-07 | $9.85 | $10.50 | 1,690,369 | — | — |
| 1997-02-06 | $9.93 | $10.58 | 4,514,231 | — | — |
| 1997-02-05 | $10.05 | $10.71 | 1,610,888 | — | — |
| 1997-02-04 | $10.10 | $10.76 | 2,593,013 | — | — |
| 1997-02-03 | $10.00 | $10.66 | 2,387,475 | — | — |
| 1997-01-31 | $9.58 | $10.21 | 2,532,263 | — | — |
| 1997-01-30 | $9.43 | $10.05 | 3,853,069 | — | — |
| 1997-01-29 | $9.23 | $9.84 | 6,273,450 | — | — |
| 1997-01-28 | $9.31 | $9.92 | 4,201,369 | — | — |
| 1997-01-27 | $9.31 | $9.90 | 1,607,344 | — | — |
| 1997-01-24 | $9.28 | $9.88 | 2,725,650 | — | — |
| 1997-01-23 | $9.78 | $10.40 | 1,728,844 | — | — |
| 1997-01-22 | $10.12 | $10.77 | 1,697,963 | — | — |
| 1997-01-21 | $10.19 | $10.84 | 1,704,038 | — | — |
| 1997-01-20 | $10.21 | $10.86 | 2,005,256 | — | — |
| 1997-01-17 | $10.17 | $10.82 | 1,896,413 | — | — |
| 1997-01-16 | $10.57 | $11.24 | 1,905,525 | — | — |
| 1997-01-15 | $10.81 | $11.51 | 2,236,106 | — | — |
| 1997-01-14 | $10.89 | $11.58 | 4,093,538 | — | — |
| 1997-01-13 | $10.30 | $10.95 | 3,262,275 | — | — |
| 1997-01-10 | $9.83 | $10.45 | 1,153,238 | — | — |
| 1997-01-09 | $9.58 | $10.19 | 3,004,088 | — | — |
| 1997-01-08 | $9.31 | $9.90 | 2,260,913 | — | — |
| 1997-01-07 | $9.90 | $10.53 | 2,571,750 | — | — |
| 1997-01-06 | $9.95 | $10.59 | 1,236,263 | — | — |
| 1997-01-03 | $10.07 | $10.72 | 1,634,681 | — | — |
| 1997-01-02 | $10.10 | $10.74 | 2,404,688 | — | — |