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
- 1973-05-08 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 | $11.39 | $12.89 | 1,471,200 | — | — |
| 1997-12-30 | $11.13 | $12.58 | 1,776,400 | — | — |
| 1997-12-29 | $11.13 | $12.54 | 872,800 | — | — |
| 1997-12-26 | $11.20 | $12.62 | 327,600 | — | — |
| 1997-12-24 | $11.03 | $12.43 | 811,600 | — | — |
| 1997-12-23 | $11.14 | $12.55 | 1,657,600 | — | — |
| 1997-12-22 | $11.52 | $12.98 | 2,179,200 | — | — |
| 1997-12-19 | $11.63 | $13.10 | 2,572,400 | — | — |
| 1997-12-18 | $11.78 | $13.28 | 2,564,000 | — | — |
| 1997-12-17 | $11.33 | $12.77 | 3,183,200 | — | — |
| 1997-12-16 | $11.23 | $12.66 | 1,843,200 | — | — |
| 1997-12-15 | $11.19 | $12.61 | 1,740,800 | — | — |
| 1997-12-12 | $11.03 | $12.43 | 1,128,400 | — | — |
| 1997-12-11 | $11.08 | $12.48 | 779,600 | — | — |
| 1997-12-10 | $11.05 | $12.45 | 980,000 | — | — |
| 1997-12-09 | $11.06 | $12.47 | 1,316,400 | — | — |
| 1997-12-08 | $10.89 | $12.27 | 1,449,200 | — | — |
| 1997-12-05 | $11.09 | $12.50 | 1,789,200 | — | — |
| 1997-12-04 | $11.23 | $12.66 | 1,423,200 | — | — |
| 1997-12-03 | $11.31 | $12.75 | 1,568,000 | — | — |
| 1997-12-02 | $11.22 | $12.64 | 1,197,200 | — | — |
| 1997-12-01 | $11.14 | $12.55 | 1,075,600 | — | — |
| 1997-11-28 | $11.14 | $12.55 | 467,200 | — | — |
| 1997-11-26 | $11.13 | $12.54 | 1,711,200 | — | — |
| 1997-11-25 | $11.23 | $12.66 | 2,476,400 | — | — |
| 1997-11-24 | $11.14 | $12.55 | 3,424,800 | — | — |
| 1997-11-21 | $11.09 | $12.50 | 2,366,800 | — | — |
| 1997-11-20 | $10.95 | $12.34 | 2,698,000 | — | — |
| 1997-11-19 | $10.63 | $11.97 | 3,983,200 | — | — |
| 1997-11-18 | $10.27 | $11.57 | 1,165,600 | — | — |
| 1997-11-17 | $10.45 | $11.78 | 2,956,400 | — | — |
| 1997-11-14 | $10.22 | $11.52 | 2,490,400 | — | — |
| 1997-11-13 | $10.42 | $11.74 | 1,520,800 | — | — |
| 1997-11-12 | $10.16 | $11.44 | 3,224,400 | — | — |
| 1997-11-11 | $10.20 | $11.50 | 594,400 | — | — |
| 1997-11-10 | $10.08 | $11.36 | 1,716,400 | — | — |
| 1997-11-07 | $10.00 | $11.27 | 855,200 | — | — |
| 1997-11-06 | $10.11 | $11.39 | 1,370,000 | — | — |
| 1997-11-05 | $10.13 | $11.41 | 1,519,600 | — | — |
| 1997-11-04 | $10.09 | $11.37 | 1,074,400 | — | — |
| 1997-11-03 | $10.03 | $11.30 | 1,391,600 | — | — |
| 1997-10-31 | $10.00 | $11.27 | 2,499,200 | — | — |
| 1997-10-30 | $9.66 | $10.88 | 1,374,800 | — | — |
| 1997-10-29 | $9.61 | $10.83 | 2,799,600 | — | — |
| 1997-10-28 | $9.70 | $10.93 | 3,046,400 | — | — |
| 1997-10-27 | $9.53 | $10.74 | 1,815,600 | — | — |
| 1997-10-24 | $9.81 | $11.06 | 1,704,400 | — | — |
| 1997-10-23 | $9.88 | $11.13 | 1,782,400 | — | — |
| 1997-10-22 | $9.89 | $11.15 | 1,074,400 | — | — |
| 1997-10-21 | $9.95 | $11.22 | 1,461,200 | — | — |
| 1997-10-20 | $9.94 | $11.20 | 1,821,600 | — | — |
| 1997-10-17 | $9.67 | $10.90 | 1,338,400 | — | — |
| 1997-10-16 | $9.73 | $10.97 | 1,820,000 | — | — |
| 1997-10-15 | $9.70 | $10.93 | 1,022,800 | — | — |
| 1997-10-14 | $9.44 | $10.64 | 1,146,400 | — | — |
| 1997-10-13 | $9.55 | $10.76 | 373,600 | — | — |
| 1997-10-10 | $9.52 | $10.72 | 582,400 | — | — |
| 1997-10-09 | $9.39 | $10.58 | 1,578,800 | — | — |
| 1997-10-08 | $9.52 | $10.72 | 1,156,800 | — | — |
| 1997-10-07 | $9.52 | $10.72 | 1,096,000 | — | — |
| 1997-10-06 | $9.50 | $10.71 | 1,920,800 | — | — |
| 1997-10-03 | $9.48 | $10.69 | 1,628,000 | — | — |
| 1997-10-02 | $9.28 | $10.46 | 1,265,200 | — | — |
| 1997-10-01 | $9.34 | $10.53 | 1,564,800 | — | — |
| 1997-09-30 | $9.23 | $10.36 | 1,446,800 | — | — |
| 1997-09-29 | $9.19 | $10.31 | 1,635,200 | — | — |
| 1997-09-26 | $9.00 | $10.10 | 2,480,400 | — | — |
| 1997-09-25 | $8.98 | $10.08 | 1,392,800 | — | — |
| 1997-09-24 | $9.06 | $10.17 | 1,382,400 | — | — |
| 1997-09-23 | $9.14 | $10.26 | 1,043,600 | — | — |
| 1997-09-22 | $9.17 | $10.29 | 678,400 | — | — |
| 1997-09-19 | $9.11 | $10.22 | 1,342,400 | — | — |
| 1997-09-18 | $9.14 | $10.26 | 1,412,800 | — | — |
| 1997-09-17 | $9.02 | $10.12 | 1,336,000 | — | — |
| 1997-09-16 | $9.20 | $10.33 | 898,400 | — | — |
| 1997-09-15 | $9.08 | $10.19 | 1,474,000 | — | — |
| 1997-09-12 | $9.02 | $10.12 | 2,030,000 | — | — |
| 1997-09-11 | $8.75 | $9.82 | 2,525,200 | — | — |
| 1997-09-10 | $8.64 | $9.70 | 2,304,400 | — | — |
| 1997-09-09 | $8.73 | $9.80 | 2,518,800 | — | — |
| 1997-09-08 | $8.73 | $9.80 | 4,041,600 | — | — |
| 1997-09-05 | $8.69 | $9.75 | 3,600,400 | — | — |
| 1997-09-04 | $8.75 | $9.82 | 3,568,800 | — | — |
| 1997-09-03 | $8.61 | $9.66 | 3,241,200 | — | — |
| 1997-09-02 | $8.86 | $9.94 | 1,924,400 | — | — |
| 1997-08-29 | $8.88 | $9.96 | 2,336,800 | — | — |
| 1997-08-28 | $9.02 | $10.12 | 1,212,000 | — | — |
| 1997-08-27 | $9.06 | $10.17 | 2,099,600 | — | — |
| 1997-08-26 | $9.09 | $10.21 | 1,709,200 | — | — |
| 1997-08-25 | $9.28 | $10.42 | 1,262,000 | — | — |
| 1997-08-22 | $9.23 | $10.36 | 1,189,600 | — | — |
| 1997-08-21 | $9.09 | $10.21 | 1,520,000 | — | — |
| 1997-08-20 | $9.25 | $10.38 | 2,168,400 | — | — |
| 1997-08-19 | $8.91 | $10.00 | 1,622,800 | — | — |
| 1997-08-18 | $8.77 | $9.84 | 2,326,000 | — | — |
| 1997-08-15 | $8.66 | $9.72 | 1,715,200 | — | — |
| 1997-08-14 | $8.95 | $10.05 | 2,016,800 | — | — |
| 1997-08-13 | $8.91 | $10.00 | 2,389,600 | — | — |
| 1997-08-12 | $8.97 | $10.07 | 1,588,000 | — | — |
| 1997-08-11 | $8.94 | $10.03 | 1,320,400 | — | — |
| 1997-08-08 | $8.98 | $10.08 | 1,956,400 | — | — |
| 1997-08-07 | $9.17 | $10.29 | 1,625,200 | — | — |
| 1997-08-06 | $9.17 | $10.29 | 1,458,400 | — | — |
| 1997-08-05 | $9.17 | $10.29 | 1,371,600 | — | — |
| 1997-08-04 | $9.22 | $10.35 | 915,600 | — | — |
| 1997-08-01 | $9.42 | $10.57 | 1,175,600 | — | — |
| 1997-07-31 | $9.36 | $10.50 | 2,626,000 | — | — |
| 1997-07-30 | $9.28 | $10.42 | 1,801,600 | — | — |
| 1997-07-29 | $9.53 | $10.70 | 673,600 | — | — |
| 1997-07-28 | $9.55 | $10.71 | 488,000 | — | — |
| 1997-07-25 | $9.53 | $10.70 | 830,000 | — | — |
| 1997-07-24 | $9.48 | $10.64 | 829,600 | — | — |
| 1997-07-23 | $9.48 | $10.64 | 1,240,400 | — | — |
| 1997-07-22 | $9.56 | $10.73 | 1,079,600 | — | — |
| 1997-07-21 | $9.31 | $10.45 | 1,192,400 | — | — |
| 1997-07-18 | $9.45 | $10.61 | 1,656,000 | — | — |
| 1997-07-17 | $9.64 | $10.82 | 706,400 | — | — |
| 1997-07-16 | $9.63 | $10.80 | 758,000 | — | — |
| 1997-07-15 | $9.59 | $10.77 | 1,490,000 | — | — |
| 1997-07-14 | $9.70 | $10.89 | 1,564,000 | — | — |
| 1997-07-11 | $9.42 | $10.57 | 648,000 | — | — |
| 1997-07-10 | $9.42 | $10.57 | 770,800 | — | — |
| 1997-07-09 | $9.23 | $10.36 | 1,615,200 | — | — |
| 1997-07-08 | $9.38 | $10.52 | 1,404,800 | — | — |
| 1997-07-07 | $9.28 | $10.42 | 1,700,800 | — | — |
| 1997-07-03 | $9.47 | $10.63 | 639,600 | — | — |
| 1997-07-02 | $9.34 | $10.49 | 2,368,000 | — | — |
| 1997-07-01 | $9.34 | $10.49 | 696,000 | — | — |
| 1997-06-30 | $9.13 | $10.20 | 1,344,400 | — | — |
| 1997-06-27 | $9.25 | $10.34 | 1,795,200 | — | — |
| 1997-06-26 | $9.34 | $10.44 | 1,032,800 | — | — |
| 1997-06-25 | $9.23 | $10.32 | 1,122,000 | — | — |
| 1997-06-24 | $9.38 | $10.48 | 1,171,200 | — | — |
| 1997-06-23 | $9.16 | $10.23 | 2,252,400 | — | — |
| 1997-06-20 | $9.28 | $10.37 | 1,797,200 | — | — |
| 1997-06-19 | $9.34 | $10.44 | 1,306,400 | — | — |
| 1997-06-18 | $9.25 | $10.34 | 1,101,200 | — | — |
| 1997-06-17 | $9.31 | $10.41 | 932,800 | — | — |
| 1997-06-16 | $9.50 | $10.62 | 2,732,400 | — | — |
| 1997-06-13 | $9.53 | $10.65 | 2,219,200 | — | — |
| 1997-06-12 | $9.31 | $10.41 | 1,189,200 | — | — |
| 1997-06-11 | $9.06 | $10.13 | 860,000 | — | — |
| 1997-06-10 | $9.00 | $10.06 | 1,557,200 | — | — |
| 1997-06-09 | $9.00 | $10.06 | 996,000 | — | — |
| 1997-06-06 | $8.88 | $9.92 | 1,381,600 | — | — |
| 1997-06-05 | $8.78 | $9.81 | 1,256,800 | — | — |
| 1997-06-04 | $8.72 | $9.74 | 1,154,000 | — | — |
| 1997-06-03 | $8.78 | $9.81 | 1,065,600 | — | — |
| 1997-06-02 | $8.75 | $9.78 | 751,200 | — | — |
| 1997-05-30 | $8.72 | $9.74 | 1,046,400 | — | — |
| 1997-05-29 | $8.66 | $9.68 | 1,087,200 | — | — |
| 1997-05-28 | $8.69 | $9.71 | 1,336,800 | — | — |
| 1997-05-27 | $8.59 | $9.61 | 1,132,800 | — | — |
| 1997-05-23 | $8.69 | $9.71 | 1,512,000 | — | — |
| 1997-05-22 | $8.47 | $9.47 | 2,367,600 | — | — |
| 1997-05-21 | $8.59 | $9.61 | 2,140,800 | — | — |
| 1997-05-20 | $8.50 | $9.50 | 1,518,400 | — | — |
| 1997-05-19 | $8.50 | $9.50 | 1,119,200 | — | — |
| 1997-05-16 | $8.50 | $9.50 | 1,273,200 | — | — |
| 1997-05-15 | $8.56 | $9.57 | 1,664,000 | — | — |
| 1997-05-14 | $8.63 | $9.64 | 1,562,400 | — | — |
| 1997-05-13 | $8.56 | $9.57 | 1,602,400 | — | — |
| 1997-05-12 | $8.72 | $9.74 | 1,690,000 | — | — |
| 1997-05-09 | $8.47 | $9.47 | 1,551,600 | — | — |
| 1997-05-08 | $8.56 | $9.57 | 1,640,800 | — | — |
| 1997-05-07 | $8.47 | $9.47 | 3,059,600 | — | — |
| 1997-05-06 | $8.56 | $9.57 | 2,977,600 | — | — |
| 1997-05-05 | $8.28 | $9.26 | 4,108,800 | — | — |
| 1997-05-02 | $8.50 | $9.50 | 3,585,200 | — | — |
| 1997-05-01 | $8.66 | $9.68 | 2,182,800 | — | — |
| 1997-04-30 | $8.88 | $9.92 | 813,200 | — | — |
| 1997-04-29 | $8.75 | $9.78 | 1,056,800 | — | — |
| 1997-04-28 | $8.78 | $9.81 | 1,268,000 | — | — |
| 1997-04-25 | $8.66 | $9.68 | 495,600 | — | — |
| 1997-04-24 | $8.69 | $9.71 | 1,040,000 | — | — |
| 1997-04-23 | $8.63 | $9.64 | 670,400 | — | — |
| 1997-04-22 | $8.75 | $9.78 | 1,340,800 | — | — |
| 1997-04-21 | $8.59 | $9.61 | 636,000 | — | — |
| 1997-04-18 | $8.72 | $9.74 | 500,800 | — | — |
| 1997-04-17 | $8.69 | $9.71 | 1,065,600 | — | — |
| 1997-04-16 | $8.66 | $9.68 | 732,400 | — | — |
| 1997-04-15 | $8.66 | $9.68 | 574,000 | — | — |
| 1997-04-14 | $8.53 | $9.54 | 837,200 | — | — |
| 1997-04-11 | $8.59 | $9.61 | 885,200 | — | — |
| 1997-04-10 | $8.56 | $9.57 | 717,200 | — | — |
| 1997-04-09 | $8.63 | $9.64 | 942,800 | — | — |
| 1997-04-08 | $8.56 | $9.57 | 672,400 | — | — |
| 1997-04-07 | $8.53 | $9.54 | 767,200 | — | — |
| 1997-04-04 | $8.44 | $9.43 | 850,400 | — | — |
| 1997-04-03 | $8.31 | $9.29 | 800,800 | — | — |
| 1997-04-02 | $8.41 | $9.40 | 1,080,400 | — | — |
| 1997-04-01 | $8.47 | $9.42 | 962,000 | — | — |
| 1997-03-31 | $8.53 | $9.49 | 1,161,200 | — | — |
| 1997-03-27 | $8.72 | $9.70 | 1,540,000 | — | — |
| 1997-03-26 | $8.75 | $9.74 | 1,912,800 | — | — |
| 1997-03-25 | $8.81 | $9.81 | 1,998,800 | — | — |
| 1997-03-24 | $8.63 | $9.60 | 1,016,000 | — | — |
| 1997-03-21 | $8.44 | $9.39 | 1,955,200 | — | — |
| 1997-03-20 | $8.38 | $9.32 | 1,153,600 | — | — |
| 1997-03-19 | $8.56 | $9.53 | 1,190,000 | — | — |
| 1997-03-18 | $8.66 | $9.63 | 1,299,200 | — | — |
| 1997-03-17 | $8.81 | $9.81 | 1,036,000 | — | — |
| 1997-03-14 | $8.66 | $9.63 | 822,000 | — | — |
| 1997-03-13 | $8.53 | $9.49 | 1,492,800 | — | — |
| 1997-03-12 | $8.72 | $9.70 | 868,400 | — | — |
| 1997-03-11 | $8.59 | $9.56 | 1,122,400 | — | — |
| 1997-03-10 | $8.66 | $9.63 | 986,000 | — | — |
| 1997-03-07 | $8.69 | $9.67 | 1,252,400 | — | — |
| 1997-03-06 | $8.59 | $9.56 | 1,958,800 | — | — |
| 1997-03-05 | $8.59 | $9.56 | 2,083,200 | — | — |
| 1997-03-04 | $8.47 | $9.42 | 1,761,600 | — | — |
| 1997-03-03 | $8.72 | $9.70 | 1,699,200 | — | — |
| 1997-02-28 | $8.75 | $9.74 | 1,372,800 | — | — |
| 1997-02-27 | $8.72 | $9.70 | 2,527,200 | — | — |
| 1997-02-26 | $8.59 | $9.56 | 1,590,400 | — | — |
| 1997-02-25 | $8.72 | $9.70 | 1,439,600 | — | — |
| 1997-02-24 | $8.75 | $9.74 | 957,600 | — | — |
| 1997-02-21 | $8.63 | $9.60 | 1,064,400 | — | — |
| 1997-02-20 | $8.53 | $9.49 | 1,404,000 | — | — |
| 1997-02-19 | $8.66 | $9.63 | 1,016,000 | — | — |
| 1997-02-18 | $8.75 | $9.74 | 1,226,800 | — | — |
| 1997-02-14 | $8.69 | $9.67 | 904,000 | — | — |
| 1997-02-13 | $8.66 | $9.63 | 1,240,800 | — | — |
| 1997-02-12 | $8.59 | $9.56 | 1,503,600 | — | — |
| 1997-02-11 | $8.44 | $9.39 | 1,266,400 | — | — |
| 1997-02-10 | $8.41 | $9.35 | 1,212,000 | — | — |
| 1997-02-07 | $8.28 | $9.21 | 989,600 | — | — |
| 1997-02-06 | $8.28 | $9.21 | 1,322,400 | — | — |
| 1997-02-05 | $8.28 | $9.21 | 1,996,400 | — | — |
| 1997-02-04 | $8.19 | $9.11 | 1,255,200 | — | — |
| 1997-02-03 | $8.22 | $9.15 | 770,400 | — | — |
| 1997-01-31 | $8.22 | $9.15 | 1,289,600 | — | — |
| 1997-01-30 | $8.25 | $9.18 | 1,302,000 | — | — |
| 1997-01-29 | $8.13 | $9.04 | 1,524,800 | — | — |
| 1997-01-28 | $8.09 | $9.01 | 2,144,800 | — | — |
| 1997-01-27 | $7.94 | $8.83 | 1,788,800 | — | — |
| 1997-01-24 | $7.94 | $8.83 | 1,891,600 | — | — |
| 1997-01-23 | $7.97 | $8.87 | 1,598,400 | — | — |
| 1997-01-22 | $8.00 | $8.90 | 3,460,400 | — | — |
| 1997-01-21 | $8.00 | $8.90 | 3,245,600 | — | — |
| 1997-01-20 | $7.91 | $8.80 | 2,078,800 | — | — |
| 1997-01-17 | $8.00 | $8.90 | 3,828,400 | — | — |
| 1997-01-16 | $8.00 | $8.90 | 2,806,000 | — | — |
| 1997-01-15 | $8.16 | $9.08 | 1,634,400 | — | — |
| 1997-01-14 | $8.22 | $9.15 | 1,065,600 | — | — |
| 1997-01-13 | $8.13 | $9.04 | 809,600 | — | — |
| 1997-01-10 | $8.19 | $9.11 | 1,484,800 | — | — |
| 1997-01-09 | $8.25 | $9.18 | 1,522,400 | — | — |
| 1997-01-08 | $8.25 | $9.18 | 3,204,000 | — | — |
| 1997-01-07 | $7.75 | $8.62 | 7,108,800 | — | — |
| 1997-01-06 | $7.72 | $8.59 | 3,159,600 | — | — |
| 1997-01-03 | $8.16 | $9.08 | 1,644,400 | — | — |
| 1997-01-02 | $8.13 | $9.04 | 1,522,000 | — | — |