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
- 1970-01-02 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 | $11.46 | $35.48 | 4,060,213 | — | — |
| 1997-12-30 | $11.37 | $35.20 | 5,582,475 | — | — |
| 1997-12-29 | $10.92 | $33.83 | 5,986,716 | — | — |
| 1997-12-26 | $10.89 | $33.71 | 598,735 | — | — |
| 1997-12-24 | $10.86 | $33.62 | 1,702,772 | — | — |
| 1997-12-23 | $10.91 | $33.77 | 2,782,657 | — | — |
| 1997-12-22 | $11.05 | $34.23 | 3,798,981 | — | — |
| 1997-12-19 | $10.94 | $33.89 | 10,996,516 | — | — |
| 1997-12-18 | $11.19 | $34.66 | 7,135,246 | — | — |
| 1997-12-17 | $11.50 | $35.60 | 5,107,682 | — | — |
| 1997-12-16 | $11.54 | $35.75 | 5,213,191 | — | — |
| 1997-12-15 | $11.47 | $35.51 | 4,967,214 | — | — |
| 1997-12-12 | $11.49 | $35.57 | 4,046,865 | — | — |
| 1997-12-11 | $11.49 | $35.57 | 9,954,767 | — | — |
| 1997-12-10 | $11.73 | $36.33 | 8,052,416 | — | — |
| 1997-12-09 | $11.93 | $36.94 | 9,142,470 | — | — |
| 1997-12-08 | $12.12 | $37.55 | 4,466,997 | — | — |
| 1997-12-05 | $12.35 | $38.25 | 5,255,776 | — | — |
| 1997-12-04 | $12.44 | $38.52 | 7,086,940 | — | — |
| 1997-12-03 | $12.31 | $38.13 | 6,139,260 | — | — |
| 1997-12-02 | $12.27 | $38.01 | 6,193,286 | — | — |
| 1997-12-01 | $12.19 | $37.76 | 6,262,567 | — | — |
| 1997-11-28 | $11.79 | $36.51 | 1,822,901 | — | — |
| 1997-11-26 | $11.71 | $36.27 | 4,658,948 | — | — |
| 1997-11-25 | $11.59 | $35.90 | 5,014,884 | — | — |
| 1997-11-24 | $11.69 | $36.21 | 7,774,024 | — | — |
| 1997-11-21 | $11.84 | $36.67 | 6,005,149 | — | — |
| 1997-11-20 | $11.75 | $36.39 | 4,261,062 | — | — |
| 1997-11-19 | $11.52 | $35.69 | 3,895,592 | — | — |
| 1997-11-18 | $11.59 | $35.75 | 3,219,950 | — | — |
| 1997-11-17 | $11.67 | $36.00 | 3,474,190 | — | — |
| 1997-11-14 | $11.38 | $35.09 | 9,132,301 | — | — |
| 1997-11-13 | $11.25 | $34.69 | 5,958,750 | — | — |
| 1997-11-12 | $10.93 | $33.72 | 5,755,358 | — | — |
| 1997-11-11 | $11.09 | $34.21 | 5,639,043 | — | — |
| 1997-11-10 | $11.21 | $34.57 | 5,487,770 | — | — |
| 1997-11-07 | $11.33 | $34.93 | 7,106,644 | — | — |
| 1997-11-06 | $11.57 | $35.69 | 8,407,717 | — | — |
| 1997-11-05 | $11.64 | $35.90 | 13,973,666 | — | — |
| 1997-11-04 | $11.28 | $34.78 | 8,292,038 | — | — |
| 1997-11-03 | $11.16 | $34.42 | 7,427,622 | — | — |
| 1997-10-31 | $11.01 | $33.96 | 11,264,739 | — | — |
| 1997-10-30 | $11.00 | $33.93 | 16,863,739 | — | — |
| 1997-10-29 | $11.33 | $34.93 | 13,134,038 | — | — |
| 1997-10-28 | $10.92 | $33.69 | 22,143,033 | — | — |
| 1997-10-27 | $10.97 | $33.84 | 10,036,124 | — | — |
| 1997-10-24 | $11.68 | $36.03 | 13,799,512 | — | — |
| 1997-10-23 | $12.06 | $37.18 | 9,645,230 | — | — |
| 1997-10-22 | $12.56 | $38.72 | 6,708,122 | — | — |
| 1997-10-21 | $12.45 | $38.39 | 4,650,685 | — | — |
| 1997-10-20 | $12.57 | $38.76 | 3,444,952 | — | — |
| 1997-10-17 | $12.49 | $38.51 | 4,013,814 | — | — |
| 1997-10-16 | $12.55 | $38.69 | 4,541,998 | — | — |
| 1997-10-15 | $12.61 | $38.88 | 4,437,759 | — | — |
| 1997-10-14 | $12.54 | $38.66 | 5,826,545 | — | — |
| 1997-10-13 | $12.27 | $37.85 | 3,697,285 | — | — |
| 1997-10-10 | $12.23 | $37.72 | 10,206,465 | — | — |
| 1997-10-09 | $12.38 | $38.18 | 5,813,833 | — | — |
| 1997-10-08 | $12.24 | $37.75 | 9,558,788 | — | — |
| 1997-10-07 | $12.35 | $38.09 | 10,031,675 | — | — |
| 1997-10-06 | $12.39 | $38.21 | 6,565,748 | — | — |
| 1997-10-03 | $12.53 | $38.63 | 8,429,963 | — | — |
| 1997-10-02 | $12.68 | $39.09 | 7,390,121 | — | — |
| 1997-10-01 | $12.77 | $39.39 | 4,779,076 | — | — |
| 1997-09-30 | $12.74 | $39.30 | 5,372,091 | — | — |
| 1997-09-29 | $12.89 | $39.76 | 3,758,303 | — | — |
| 1997-09-26 | $12.96 | $39.97 | 4,961,494 | — | — |
| 1997-09-25 | $12.83 | $39.57 | 3,884,787 | — | — |
| 1997-09-24 | $13.04 | $40.21 | 16,088,307 | — | — |
| 1997-09-23 | $13.31 | $41.06 | 3,007,659 | — | — |
| 1997-09-22 | $13.27 | $40.94 | 5,201,115 | — | — |
| 1997-09-19 | $13.04 | $40.21 | 5,735,654 | — | — |
| 1997-09-18 | $13.04 | $40.21 | 5,869,130 | — | — |
| 1997-09-17 | $12.76 | $39.36 | 3,872,711 | — | — |
| 1997-09-16 | $12.68 | $39.12 | 7,728,260 | — | — |
| 1997-09-15 | $12.36 | $38.12 | 3,572,072 | — | — |
| 1997-09-12 | $12.30 | $37.94 | 3,828,219 | — | — |
| 1997-09-11 | $12.17 | $37.54 | 6,674,436 | — | — |
| 1997-09-10 | $12.26 | $37.81 | 7,876,355 | — | — |
| 1997-09-09 | $12.50 | $38.54 | 4,675,474 | — | — |
| 1997-09-08 | $12.53 | $38.63 | 5,391,159 | — | — |
| 1997-09-05 | $12.51 | $38.57 | 13,295,481 | — | — |
| 1997-09-04 | $12.86 | $39.66 | 6,790,750 | — | — |
| 1997-09-03 | $12.86 | $39.66 | 4,944,968 | — | — |
| 1997-09-02 | $12.61 | $38.88 | 4,528,650 | — | — |
| 1997-08-29 | $12.28 | $37.88 | 3,047,702 | — | — |
| 1997-08-28 | $12.37 | $38.15 | 4,276,317 | — | — |
| 1997-08-27 | $12.39 | $38.21 | 4,053,221 | — | — |
| 1997-08-26 | $12.34 | $38.06 | 5,166,157 | — | — |
| 1997-08-25 | $12.49 | $38.51 | 5,804,935 | — | — |
| 1997-08-22 | $12.55 | $38.69 | 4,691,364 | — | — |
| 1997-08-21 | $12.70 | $39.18 | 4,645,600 | — | — |
| 1997-08-20 | $12.82 | $39.54 | 3,365,502 | — | — |
| 1997-08-19 | $12.86 | $39.51 | 6,528,883 | — | — |
| 1997-08-18 | $12.70 | $39.03 | 5,711,502 | — | — |
| 1997-08-15 | $12.54 | $38.52 | 4,535,006 | — | — |
| 1997-08-14 | $12.74 | $39.15 | 6,310,872 | — | — |
| 1997-08-13 | $12.77 | $39.24 | 5,224,632 | — | — |
| 1997-08-12 | $12.82 | $39.39 | 4,893,484 | — | — |
| 1997-08-11 | $12.91 | $39.67 | 3,225,034 | — | — |
| 1997-08-08 | $12.93 | $39.73 | 7,200,077 | — | — |
| 1997-08-07 | $13.27 | $40.75 | 3,875,889 | — | — |
| 1997-08-06 | $13.36 | $41.06 | 2,096,209 | — | — |
| 1997-08-05 | $13.18 | $40.48 | 2,246,846 | — | — |
| 1997-08-04 | $13.32 | $40.93 | 3,779,278 | — | — |
| 1997-08-01 | $13.21 | $40.57 | 7,400,926 | — | — |
| 1997-07-31 | $13.30 | $40.87 | 5,074,630 | — | — |
| 1997-07-30 | $13.39 | $41.15 | 5,569,127 | — | — |
| 1997-07-29 | $13.39 | $41.15 | 5,708,959 | — | — |
| 1997-07-28 | $13.29 | $40.84 | 6,231,422 | — | — |
| 1997-07-25 | $13.41 | $41.21 | 4,233,732 | — | — |
| 1997-07-24 | $13.47 | $41.39 | 8,147,756 | — | — |
| 1997-07-23 | $13.51 | $41.51 | 7,472,749 | — | — |
| 1997-07-22 | $13.57 | $41.69 | 2,449,602 | — | — |
| 1997-07-21 | $13.34 | $40.99 | 2,556,383 | — | — |
| 1997-07-18 | $13.33 | $40.96 | 2,732,444 | — | — |
| 1997-07-17 | $13.62 | $41.84 | 3,214,865 | — | — |
| 1997-07-16 | $13.72 | $42.14 | 2,572,273 | — | — |
| 1997-07-15 | $13.55 | $41.63 | 2,878,632 | — | — |
| 1997-07-14 | $13.33 | $40.96 | 3,169,102 | — | — |
| 1997-07-11 | $13.33 | $40.96 | 5,199,208 | — | — |
| 1997-07-10 | $13.37 | $41.09 | 7,279,527 | — | — |
| 1997-07-09 | $13.27 | $40.75 | 4,047,501 | — | — |
| 1997-07-08 | $13.53 | $41.57 | 1,923,961 | — | — |
| 1997-07-07 | $13.55 | $41.63 | 3,538,385 | — | — |
| 1997-07-03 | $13.53 | $41.57 | 4,882,044 | — | — |
| 1997-07-02 | $13.26 | $40.72 | 3,907,033 | — | — |
| 1997-07-01 | $13.19 | $40.51 | 4,313,817 | — | — |
| 1997-06-30 | $13.06 | $40.12 | 5,302,811 | — | — |
| 1997-06-27 | $13.27 | $40.78 | 2,863,378 | — | — |
| 1997-06-26 | $13.28 | $40.81 | 3,299,400 | — | — |
| 1997-06-25 | $13.22 | $40.60 | 6,509,815 | — | — |
| 1997-06-24 | $13.37 | $41.09 | 5,058,740 | — | — |
| 1997-06-23 | $13.20 | $40.54 | 2,856,386 | — | — |
| 1997-06-20 | $13.73 | $42.17 | 4,733,313 | — | — |
| 1997-06-19 | $13.55 | $41.63 | 3,308,298 | — | — |
| 1997-06-18 | $13.59 | $41.75 | 3,234,568 | — | — |
| 1997-06-17 | $13.57 | $41.69 | 4,149,197 | — | — |
| 1997-06-16 | $13.63 | $41.87 | 2,881,810 | — | — |
| 1997-06-13 | $13.53 | $41.57 | 4,219,113 | — | — |
| 1997-06-12 | $13.37 | $41.09 | 4,485,429 | — | — |
| 1997-06-11 | $13.18 | $40.48 | 3,962,966 | — | — |
| 1997-06-10 | $13.18 | $40.48 | 2,787,742 | — | — |
| 1997-06-09 | $13.08 | $40.18 | 2,809,352 | — | — |
| 1997-06-06 | $12.92 | $39.70 | 3,048,338 | — | — |
| 1997-06-05 | $12.76 | $39.21 | 3,249,823 | — | — |
| 1997-06-04 | $12.67 | $38.91 | 1,975,445 | — | — |
| 1997-06-03 | $12.74 | $39.15 | 3,047,702 | — | — |
| 1997-06-02 | $12.45 | $38.25 | 3,046,431 | — | — |
| 1997-05-30 | $12.65 | $38.85 | 3,999,831 | — | — |
| 1997-05-29 | $12.74 | $39.15 | 3,793,261 | — | — |
| 1997-05-28 | $12.57 | $38.61 | 7,242,026 | — | — |
| 1997-05-27 | $12.47 | $38.31 | 6,164,684 | — | — |
| 1997-05-23 | $12.39 | $38.06 | 2,981,600 | — | — |
| 1997-05-22 | $12.23 | $37.58 | 5,224,632 | — | — |
| 1997-05-21 | $12.11 | $37.22 | 4,184,790 | — | — |
| 1997-05-20 | $12.11 | $37.07 | 5,739,468 | — | — |
| 1997-05-19 | $12.00 | $36.71 | 3,330,544 | — | — |
| 1997-05-16 | $12.19 | $37.31 | 4,431,403 | — | — |
| 1997-05-15 | $12.27 | $37.55 | 2,753,419 | — | — |
| 1997-05-14 | $12.41 | $37.97 | 3,010,202 | — | — |
| 1997-05-13 | $12.27 | $37.55 | 4,000,466 | — | — |
| 1997-05-12 | $12.33 | $37.73 | 4,387,547 | — | — |
| 1997-05-09 | $12.25 | $37.49 | 3,184,356 | — | — |
| 1997-05-08 | $12.17 | $37.25 | 5,846,884 | — | — |
| 1997-05-07 | $12.17 | $37.25 | 4,313,182 | — | — |
| 1997-05-06 | $12.35 | $37.79 | 3,766,566 | — | — |
| 1997-05-05 | $12.17 | $37.25 | 5,021,240 | — | — |
| 1997-05-02 | $12.00 | $36.71 | 6,171,040 | — | — |
| 1997-05-01 | $11.92 | $36.47 | 4,053,221 | — | — |
| 1997-04-30 | $11.90 | $36.41 | 7,984,407 | — | — |
| 1997-04-29 | $11.72 | $35.87 | 4,767,636 | — | — |
| 1997-04-28 | $11.60 | $35.50 | 5,740,739 | — | — |
| 1997-04-25 | $11.78 | $36.05 | 4,530,557 | — | — |
| 1997-04-24 | $11.82 | $36.17 | 5,663,196 | — | — |
| 1997-04-23 | $12.21 | $37.37 | 6,963,634 | — | — |
| 1997-04-22 | $11.86 | $36.29 | 6,107,480 | — | — |
| 1997-04-21 | $11.27 | $34.48 | 3,453,850 | — | — |
| 1997-04-18 | $11.64 | $35.62 | 3,861,270 | — | — |
| 1997-04-17 | $11.62 | $35.56 | 3,060,414 | — | — |
| 1997-04-16 | $11.56 | $35.38 | 2,452,780 | — | — |
| 1997-04-15 | $11.62 | $35.56 | 5,025,054 | — | — |
| 1997-04-14 | $11.41 | $34.90 | 3,288,594 | — | — |
| 1997-04-11 | $11.39 | $34.84 | 3,364,866 | — | — |
| 1997-04-10 | $11.72 | $35.87 | 3,523,131 | — | — |
| 1997-04-09 | $11.78 | $36.05 | 4,073,560 | — | — |
| 1997-04-08 | $11.78 | $36.05 | 3,096,008 | — | — |
| 1997-04-07 | $11.82 | $36.17 | 4,513,396 | — | — |
| 1997-04-04 | $11.64 | $35.62 | 8,421,064 | — | — |
| 1997-04-03 | $11.78 | $36.05 | 4,653,228 | — | — |
| 1997-04-02 | $11.96 | $36.59 | 5,030,774 | — | — |
| 1997-04-01 | $11.96 | $36.59 | 5,034,588 | — | — |
| 1997-03-31 | $11.92 | $36.47 | 4,923,993 | — | — |
| 1997-03-27 | $12.27 | $37.55 | 7,136,517 | — | — |
| 1997-03-26 | $12.49 | $38.21 | 4,634,795 | — | — |
| 1997-03-25 | $12.45 | $38.09 | 4,267,418 | — | — |
| 1997-03-24 | $12.33 | $37.73 | 5,261,497 | — | — |
| 1997-03-21 | $12.13 | $37.13 | 5,780,782 | — | — |
| 1997-03-20 | $11.96 | $36.59 | 4,993,909 | — | — |
| 1997-03-19 | $12.00 | $36.71 | 6,079,514 | — | — |
| 1997-03-18 | $11.62 | $35.56 | 3,206,602 | — | — |
| 1997-03-17 | $11.86 | $36.29 | 4,318,266 | — | — |
| 1997-03-14 | $11.96 | $36.59 | 2,632,655 | — | — |
| 1997-03-13 | $11.82 | $36.17 | 2,567,824 | — | — |
| 1997-03-12 | $12.11 | $37.07 | 2,250,024 | — | — |
| 1997-03-11 | $12.23 | $37.43 | 3,751,311 | — | — |
| 1997-03-10 | $12.15 | $37.19 | 4,423,776 | — | — |
| 1997-03-07 | $12.19 | $37.31 | 4,177,163 | — | — |
| 1997-03-06 | $12.02 | $36.77 | 5,626,331 | — | — |
| 1997-03-05 | $11.78 | $36.05 | 3,598,767 | — | — |
| 1997-03-04 | $11.54 | $35.32 | 2,694,944 | — | — |
| 1997-03-03 | $11.72 | $35.87 | 2,536,044 | — | — |
| 1997-02-28 | $11.84 | $36.23 | 4,504,497 | — | — |
| 1997-02-27 | $11.88 | $36.35 | 3,980,763 | — | — |
| 1997-02-26 | $11.62 | $35.56 | 4,581,405 | — | — |
| 1997-02-25 | $11.76 | $35.99 | 3,488,173 | — | — |
| 1997-02-24 | $11.94 | $36.53 | 5,316,794 | — | — |
| 1997-02-21 | $11.94 | $36.53 | 3,572,708 | — | — |
| 1997-02-20 | $12.09 | $37.01 | 6,690,326 | — | — |
| 1997-02-19 | $12.08 | $36.95 | 4,557,888 | — | — |
| 1997-02-18 | $12.08 | $36.80 | 6,115,108 | — | — |
| 1997-02-14 | $11.96 | $36.44 | 6,536,510 | — | — |
| 1997-02-13 | $12.04 | $36.68 | 7,390,757 | — | — |
| 1997-02-12 | $12.04 | $36.68 | 10,133,371 | — | — |
| 1997-02-11 | $11.64 | $35.48 | 9,938,242 | — | — |
| 1997-02-10 | $11.17 | $34.04 | 3,621,013 | — | — |
| 1997-02-07 | $11.19 | $34.10 | 4,397,081 | — | — |
| 1997-02-06 | $10.97 | $33.44 | 4,010,636 | — | — |
| 1997-02-05 | $10.99 | $33.50 | 5,747,095 | — | — |
| 1997-02-04 | $10.95 | $33.38 | 3,418,257 | — | — |
| 1997-02-03 | $10.86 | $33.08 | 4,330,978 | — | — |
| 1997-01-31 | $10.97 | $33.44 | 4,726,322 | — | — |
| 1997-01-30 | $10.99 | $33.50 | 2,222,693 | — | — |
| 1997-01-29 | $10.66 | $32.48 | 3,759,574 | — | — |
| 1997-01-28 | $10.70 | $32.60 | 4,293,478 | — | — |
| 1997-01-27 | $10.86 | $33.08 | 3,396,011 | — | — |
| 1997-01-24 | $10.95 | $33.38 | 5,441,372 | — | — |
| 1997-01-23 | $10.95 | $33.38 | 8,799,246 | — | — |
| 1997-01-22 | $10.46 | $31.88 | 3,309,569 | — | — |
| 1997-01-21 | $10.64 | $32.42 | 4,095,171 | — | — |
| 1997-01-20 | $10.66 | $32.48 | 1,580,102 | — | — |
| 1997-01-17 | $10.70 | $32.60 | 3,310,840 | — | — |
| 1997-01-16 | $10.58 | $32.24 | 3,099,821 | — | — |
| 1997-01-15 | $10.54 | $32.12 | 6,659,181 | — | — |
| 1997-01-14 | $10.82 | $32.96 | 3,165,288 | — | — |
| 1997-01-13 | $10.78 | $32.84 | 3,626,734 | — | — |
| 1997-01-10 | $10.95 | $33.38 | 3,921,652 | — | — |
| 1997-01-09 | $10.70 | $32.60 | 3,973,136 | — | — |
| 1997-01-08 | $10.46 | $31.88 | 4,920,815 | — | — |
| 1997-01-07 | $10.46 | $31.88 | 3,394,104 | — | — |
| 1997-01-06 | $10.54 | $32.12 | 4,743,483 | — | — |
| 1997-01-03 | $10.58 | $32.24 | 6,339,474 | — | — |
| 1997-01-02 | $10.32 | $31.46 | 4,039,238 | — | — |