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
- 1978-10-31 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 | $12.09 | $12.09 | 4,131,597 | — | — |
| 1997-12-30 | $11.53 | $11.53 | 3,588,902 | — | — |
| 1997-12-29 | $11.20 | $11.20 | 2,352,162 | — | — |
| 1997-12-26 | $11.05 | $11.05 | 1,041,730 | — | — |
| 1997-12-24 | $11.24 | $11.24 | 1,172,046 | — | — |
| 1997-12-23 | $11.53 | $11.53 | 3,414,266 | — | — |
| 1997-12-22 | $11.01 | $11.01 | 2,284,292 | — | — |
| 1997-12-19 | $11.67 | $11.67 | 2,133,867 | — | — |
| 1997-12-18 | $11.53 | $11.53 | 2,012,548 | — | — |
| 1997-12-17 | $11.86 | $11.86 | 3,089,734 | — | — |
| 1997-12-16 | $12.28 | $12.28 | 3,077,298 | — | — |
| 1997-12-15 | $12.00 | $12.00 | 4,063,595 | — | — |
| 1997-12-12 | $11.90 | $11.90 | 2,616,497 | — | — |
| 1997-12-11 | $12.38 | $12.38 | 3,579,773 | — | — |
| 1997-12-10 | $13.04 | $13.04 | 3,157,207 | — | — |
| 1997-12-09 | $13.09 | $13.09 | 3,906,422 | — | — |
| 1997-12-08 | $13.65 | $13.65 | 2,862,972 | — | — |
| 1997-12-05 | $13.70 | $13.70 | 4,459,039 | — | — |
| 1997-12-04 | $13.56 | $13.56 | 6,633,919 | — | — |
| 1997-12-03 | $14.50 | $14.50 | 3,116,459 | — | — |
| 1997-12-02 | $14.64 | $14.64 | 4,613,036 | — | — |
| 1997-12-01 | $15.97 | $15.97 | 2,074,464 | — | — |
| 1997-11-28 | $15.26 | $15.26 | 884,426 | — | — |
| 1997-11-26 | $15.31 | $15.31 | 2,385,634 | — | — |
| 1997-11-25 | $15.73 | $15.73 | 1,889,906 | — | — |
| 1997-11-24 | $15.92 | $15.92 | 2,047,607 | — | — |
| 1997-11-21 | $16.58 | $16.58 | 1,641,578 | — | — |
| 1997-11-20 | $17.10 | $17.10 | 2,986,673 | — | — |
| 1997-11-19 | $16.53 | $16.53 | 2,695,348 | — | — |
| 1997-11-18 | $16.63 | $16.63 | 3,149,666 | — | — |
| 1997-11-17 | $17.43 | $17.43 | 4,500,317 | — | — |
| 1997-11-14 | $17.67 | $17.67 | 5,648,549 | — | — |
| 1997-11-13 | $15.87 | $15.87 | 3,878,375 | — | — |
| 1997-11-12 | $14.98 | $14.98 | 5,582,399 | — | — |
| 1997-11-11 | $16.06 | $16.06 | 4,216,401 | — | — |
| 1997-11-10 | $16.44 | $16.44 | 6,933,446 | — | — |
| 1997-11-07 | $17.86 | $17.86 | 12,419,530 | — | — |
| 1997-11-06 | $22.86 | $22.86 | 1,557,700 | — | — |
| 1997-11-05 | $23.38 | $23.38 | 2,274,105 | — | — |
| 1997-11-04 | $23.90 | $23.90 | 1,668,171 | — | — |
| 1997-11-03 | $23.38 | $23.38 | 1,400,396 | — | — |
| 1997-10-31 | $22.68 | $22.68 | 2,326,231 | — | — |
| 1997-10-30 | $22.25 | $22.25 | 4,473,592 | — | — |
| 1997-10-29 | $23.05 | $23.05 | 4,306,894 | — | — |
| 1997-10-28 | $24.52 | $24.52 | 5,001,602 | — | — |
| 1997-10-27 | $22.91 | $22.91 | 4,010,410 | — | — |
| 1997-10-24 | $25.13 | $25.13 | 3,671,987 | — | — |
| 1997-10-23 | $26.55 | $26.55 | 3,420,352 | — | — |
| 1997-10-22 | $27.92 | $27.92 | 1,891,890 | — | — |
| 1997-10-21 | $28.30 | $28.30 | 1,917,556 | — | — |
| 1997-10-20 | $27.68 | $27.68 | 1,724,531 | — | — |
| 1997-10-17 | $27.16 | $27.16 | 3,750,440 | — | — |
| 1997-10-16 | $28.34 | $28.34 | 2,040,595 | — | — |
| 1997-10-15 | $29.10 | $29.10 | 2,347,664 | — | — |
| 1997-10-14 | $29.95 | $29.95 | 1,654,676 | — | — |
| 1997-10-13 | $30.85 | $30.85 | 2,343,959 | — | — |
| 1997-10-10 | $31.46 | $31.46 | 5,986,840 | — | — |
| 1997-10-09 | $30.52 | $30.52 | 2,916,818 | — | — |
| 1997-10-08 | $28.91 | $28.91 | 3,254,977 | — | — |
| 1997-10-07 | $28.82 | $28.82 | 3,017,366 | — | — |
| 1997-10-06 | $29.10 | $29.10 | 2,423,339 | — | — |
| 1997-10-03 | $29.76 | $29.76 | 4,988,372 | — | — |
| 1997-10-02 | $29.10 | $29.10 | 4,535,509 | — | — |
| 1997-10-01 | $28.44 | $28.44 | 6,179,601 | — | — |
| 1997-09-30 | $30.23 | $30.23 | 11,578,367 | — | — |
| 1997-09-29 | $30.99 | $30.99 | 1,209,090 | — | — |
| 1997-09-26 | $36.66 | $36.66 | 960,498 | — | — |
| 1997-09-25 | $36.52 | $36.52 | 1,413,493 | — | — |
| 1997-09-24 | $36.66 | $36.66 | 2,193,137 | — | — |
| 1997-09-23 | $38.12 | $38.12 | 1,873,103 | — | — |
| 1997-09-22 | $37.79 | $37.79 | 2,685,558 | — | — |
| 1997-09-19 | $36.33 | $36.33 | 1,356,207 | — | — |
| 1997-09-18 | $36.75 | $36.75 | 2,168,794 | — | — |
| 1997-09-17 | $36.75 | $36.75 | 5,214,075 | — | — |
| 1997-09-16 | $34.20 | $34.20 | 2,872,895 | — | — |
| 1997-09-15 | $33.26 | $33.26 | 1,846,379 | — | — |
| 1997-09-12 | $34.77 | $34.77 | 3,389,394 | — | — |
| 1997-09-11 | $34.53 | $34.53 | 2,858,871 | — | — |
| 1997-09-10 | $33.45 | $33.45 | 5,956,808 | — | — |
| 1997-09-09 | $33.16 | $33.16 | 6,252,895 | — | — |
| 1997-09-08 | $33.26 | $33.26 | 10,360,281 | — | — |
| 1997-09-05 | $36.09 | $36.09 | 3,426,967 | — | — |
| 1997-09-04 | $35.05 | $35.05 | 3,046,340 | — | — |
| 1997-09-03 | $34.67 | $34.67 | 4,537,625 | — | — |
| 1997-09-02 | $35.53 | $35.53 | 3,696,330 | — | — |
| 1997-08-29 | $36.38 | $36.38 | 2,475,862 | — | — |
| 1997-08-28 | $36.28 | $36.28 | 2,798,145 | — | — |
| 1997-08-27 | $37.79 | $37.79 | 3,012,471 | — | — |
| 1997-08-26 | $38.83 | $38.83 | 1,766,205 | — | — |
| 1997-08-25 | $40.25 | $40.25 | 2,436,305 | — | — |
| 1997-08-22 | $40.06 | $40.06 | 3,567,337 | — | — |
| 1997-08-21 | $39.30 | $39.30 | 2,748,268 | — | — |
| 1997-08-20 | $40.82 | $40.82 | 3,119,634 | — | — |
| 1997-08-19 | $39.07 | $39.07 | 3,823,735 | — | — |
| 1997-08-18 | $36.80 | $36.80 | 2,389,603 | — | — |
| 1997-08-15 | $36.47 | $36.47 | 1,562,595 | — | — |
| 1997-08-14 | $37.04 | $37.04 | 2,257,567 | — | — |
| 1997-08-13 | $37.37 | $37.37 | 2,887,977 | — | — |
| 1997-08-12 | $35.81 | $35.81 | 4,621,636 | — | — |
| 1997-08-11 | $37.79 | $37.79 | 4,957,281 | — | — |
| 1997-08-08 | $37.04 | $37.04 | 5,823,185 | — | — |
| 1997-08-07 | $35.90 | $35.90 | 6,052,328 | — | — |
| 1997-08-06 | $34.58 | $34.58 | 7,368,978 | — | — |
| 1997-08-05 | $34.39 | $34.39 | 7,733,067 | — | — |
| 1997-08-04 | $30.33 | $30.33 | 2,445,830 | — | — |
| 1997-08-01 | $29.95 | $29.95 | 1,845,585 | — | — |
| 1997-07-31 | $29.10 | $29.10 | 1,503,060 | — | — |
| 1997-07-30 | $29.10 | $29.10 | 3,151,518 | — | — |
| 1997-07-29 | $27.40 | $27.40 | 2,288,922 | — | — |
| 1997-07-28 | $28.25 | $28.25 | 1,312,945 | — | — |
| 1997-07-25 | $29.01 | $29.01 | 1,024,664 | — | — |
| 1997-07-24 | $29.29 | $29.29 | 2,976,750 | — | — |
| 1997-07-23 | $30.61 | $30.61 | 2,230,578 | — | — |
| 1997-07-22 | $30.23 | $30.23 | 2,103,702 | — | — |
| 1997-07-21 | $28.16 | $28.16 | 1,813,833 | — | — |
| 1997-07-18 | $29.10 | $29.10 | 3,699,373 | — | — |
| 1997-07-17 | $29.57 | $29.57 | 8,514,034 | — | — |
| 1997-07-16 | $30.99 | $30.99 | 7,495,986 | — | — |
| 1997-07-15 | $30.47 | $30.47 | 4,980,963 | — | — |
| 1997-07-14 | $28.39 | $28.39 | 3,380,265 | — | — |
| 1997-07-11 | $27.12 | $27.12 | 2,401,774 | — | — |
| 1997-07-10 | $25.84 | $25.84 | 3,137,098 | — | — |
| 1997-07-09 | $26.08 | $26.08 | 3,205,100 | — | — |
| 1997-07-08 | $25.42 | $25.42 | 1,513,909 | — | — |
| 1997-07-07 | $24.85 | $24.85 | 1,335,833 | — | — |
| 1997-07-03 | $24.71 | $24.71 | 969,362 | — | — |
| 1997-07-02 | $24.28 | $24.28 | 1,855,904 | — | — |
| 1997-07-01 | $23.38 | $23.38 | 1,429,766 | — | — |
| 1997-06-30 | $23.90 | $23.90 | 1,865,959 | — | — |
| 1997-06-27 | $23.95 | $23.95 | 2,173,424 | — | — |
| 1997-06-26 | $23.53 | $23.53 | 2,556,301 | — | — |
| 1997-06-25 | $24.85 | $24.85 | 4,256,885 | — | — |
| 1997-06-24 | $25.46 | $25.46 | 3,779,546 | — | — |
| 1997-06-23 | $24.47 | $24.47 | 1,738,819 | — | — |
| 1997-06-20 | $24.09 | $24.09 | 2,082,402 | — | — |
| 1997-06-19 | $24.00 | $24.00 | 2,133,602 | — | — |
| 1997-06-18 | $24.19 | $24.19 | 4,806,327 | — | — |
| 1997-06-17 | $25.23 | $25.23 | 6,697,158 | — | — |
| 1997-06-16 | $23.43 | $23.43 | 3,988,977 | — | — |
| 1997-06-13 | $22.11 | $22.11 | 2,986,011 | — | — |
| 1997-06-12 | $21.54 | $21.54 | 1,199,961 | — | — |
| 1997-06-11 | $21.54 | $21.54 | 2,343,562 | — | — |
| 1997-06-10 | $21.26 | $21.26 | 2,910,071 | — | — |
| 1997-06-09 | $22.01 | $22.01 | 2,380,342 | — | — |
| 1997-06-06 | $22.01 | $22.01 | 3,361,478 | — | — |
| 1997-06-05 | $21.83 | $21.83 | 3,224,283 | — | — |
| 1997-06-04 | $21.16 | $21.16 | 5,209,974 | — | — |
| 1997-06-03 | $20.98 | $20.98 | 8,892,677 | — | — |
| 1997-06-02 | $22.06 | $22.06 | 6,891,242 | — | — |
| 1997-05-30 | $20.46 | $20.46 | 9,672,188 | — | — |
| 1997-05-29 | $20.55 | $20.55 | 8,247,847 | — | — |
| 1997-05-28 | $22.39 | $22.39 | 6,456,769 | — | — |
| 1997-05-27 | $21.49 | $21.49 | 7,317,778 | — | — |
| 1997-05-23 | $19.98 | $19.98 | 14,980,329 | — | — |
| 1997-05-22 | $21.59 | $21.59 | 7,506,437 | — | — |
| 1997-05-21 | $22.30 | $22.30 | 12,124,766 | — | — |
| 1997-05-20 | $23.90 | $23.90 | 8,892,941 | — | — |
| 1997-05-19 | $23.34 | $23.34 | 8,034,314 | — | — |
| 1997-05-16 | $24.94 | $24.94 | 5,824,640 | — | — |
| 1997-05-15 | $25.98 | $25.98 | 6,920,348 | — | — |
| 1997-05-14 | $24.14 | $24.14 | 7,733,464 | — | — |
| 1997-05-13 | $25.56 | $25.56 | 2,948,173 | — | — |
| 1997-05-12 | $26.83 | $26.83 | 1,288,337 | — | — |
| 1997-05-09 | $26.64 | $26.64 | 3,732,712 | — | — |
| 1997-05-08 | $26.22 | $26.22 | 4,606,686 | — | — |
| 1997-05-07 | $27.12 | $27.12 | 2,246,454 | — | — |
| 1997-05-06 | $27.40 | $27.40 | 3,621,316 | — | — |
| 1997-05-05 | $27.21 | $27.21 | 6,137,926 | — | — |
| 1997-05-02 | $26.64 | $26.64 | 5,990,015 | — | — |
| 1997-05-01 | $24.28 | $24.28 | 5,379,053 | — | — |
| 1997-04-30 | $23.29 | $23.29 | 5,914,339 | — | — |
| 1997-04-29 | $22.96 | $22.96 | 5,116,306 | — | — |
| 1997-04-28 | $21.40 | $21.40 | 3,458,322 | — | — |
| 1997-04-25 | $20.83 | $20.83 | 2,767,187 | — | — |
| 1997-04-24 | $21.92 | $21.92 | 4,786,614 | — | — |
| 1997-04-23 | $22.63 | $22.63 | 3,580,303 | — | — |
| 1997-04-22 | $21.92 | $21.92 | 4,772,855 | — | — |
| 1997-04-21 | $22.01 | $22.01 | 3,192,134 | — | — |
| 1997-04-18 | $22.96 | $22.96 | 3,160,382 | — | — |
| 1997-04-17 | $23.90 | $23.90 | 3,871,363 | — | — |
| 1997-04-16 | $23.48 | $23.48 | 3,055,865 | — | — |
| 1997-04-15 | $23.24 | $23.24 | 6,418,931 | — | — |
| 1997-04-14 | $24.23 | $24.23 | 5,058,887 | — | — |
| 1997-04-11 | $23.81 | $23.81 | 11,757,501 | — | — |
| 1997-04-10 | $24.90 | $24.90 | 6,075,216 | — | — |
| 1997-04-09 | $25.84 | $25.84 | 6,721,369 | — | — |
| 1997-04-08 | $25.60 | $25.60 | 4,261,118 | — | — |
| 1997-04-07 | $24.61 | $24.61 | 3,165,145 | — | — |
| 1997-04-04 | $24.42 | $24.42 | 4,735,546 | — | — |
| 1997-04-03 | $23.34 | $23.34 | 4,078,280 | — | — |
| 1997-04-02 | $22.72 | $22.72 | 4,059,758 | — | — |
| 1997-04-01 | $22.16 | $22.16 | 2,718,500 | — | — |
| 1997-03-31 | $21.40 | $21.40 | 4,172,742 | — | — |
| 1997-03-27 | $22.96 | $22.96 | 3,768,433 | — | — |
| 1997-03-26 | $23.76 | $23.76 | 3,705,988 | — | — |
| 1997-03-25 | $22.96 | $22.96 | 3,200,602 | — | — |
| 1997-03-24 | $21.45 | $21.45 | 2,262,065 | — | — |
| 1997-03-21 | $21.12 | $21.12 | 1,982,648 | — | — |
| 1997-03-20 | $21.92 | $21.92 | 3,988,580 | — | — |
| 1997-03-19 | $20.31 | $20.31 | 4,020,862 | — | — |
| 1997-03-18 | $21.73 | $21.73 | 2,130,824 | — | — |
| 1997-03-17 | $21.97 | $21.97 | 4,850,912 | — | — |
| 1997-03-14 | $22.16 | $22.16 | 8,103,375 | — | — |
| 1997-03-13 | $23.86 | $23.86 | 4,108,973 | — | — |
| 1997-03-12 | $24.38 | $24.38 | 7,242,102 | — | — |
| 1997-03-11 | $22.01 | $22.01 | 3,774,519 | — | — |
| 1997-03-10 | $23.10 | $23.10 | 4,000,752 | — | — |
| 1997-03-07 | $22.01 | $22.01 | 5,358,679 | — | — |
| 1997-03-06 | $21.45 | $21.45 | 4,560,381 | — | — |
| 1997-03-05 | $21.83 | $21.83 | 7,594,020 | — | — |
| 1997-03-04 | $21.64 | $21.64 | 6,654,161 | — | — |
| 1997-03-03 | $21.97 | $21.97 | 4,633,411 | — | — |
| 1997-02-28 | $22.30 | $22.30 | 8,210,538 | — | — |
| 1997-02-27 | $23.81 | $23.81 | 4,826,569 | — | — |
| 1997-02-26 | $25.42 | $25.42 | 2,824,340 | — | — |
| 1997-02-25 | $25.84 | $25.84 | 3,935,660 | — | — |
| 1997-02-24 | $27.21 | $27.21 | 3,170,966 | — | — |
| 1997-02-21 | $26.69 | $26.69 | 2,616,365 | — | — |
| 1997-02-20 | $27.92 | $27.92 | 2,298,051 | — | — |
| 1997-02-19 | $29.05 | $29.05 | 3,688,789 | — | — |
| 1997-02-18 | $26.88 | $26.88 | 2,174,218 | — | — |
| 1997-02-14 | $26.31 | $26.31 | 3,317,819 | — | — |
| 1997-02-13 | $26.41 | $26.41 | 2,200,414 | — | — |
| 1997-02-12 | $26.17 | $26.17 | 2,552,861 | — | — |
| 1997-02-11 | $25.65 | $25.65 | 5,617,987 | — | — |
| 1997-02-10 | $26.17 | $26.17 | 4,186,237 | — | — |
| 1997-02-07 | $26.27 | $26.27 | 4,276,730 | — | — |
| 1997-02-06 | $25.09 | $25.09 | 6,591,715 | — | — |
| 1997-02-05 | $23.95 | $23.95 | 3,958,416 | — | — |
| 1997-02-04 | $25.89 | $25.89 | 1,808,276 | — | — |
| 1997-02-03 | $26.55 | $26.55 | 1,037,761 | — | — |
| 1997-01-31 | $27.40 | $27.40 | 1,254,998 | — | — |
| 1997-01-30 | $27.83 | $27.83 | 2,750,782 | — | — |
| 1997-01-29 | $26.36 | $26.36 | 1,482,818 | — | — |
| 1997-01-28 | $26.17 | $26.17 | 1,548,968 | — | — |
| 1997-01-27 | $25.70 | $25.70 | 920,279 | — | — |
| 1997-01-24 | $26.36 | $26.36 | 2,424,794 | — | — |
| 1997-01-23 | $25.75 | $25.75 | 2,817,461 | — | — |
| 1997-01-22 | $26.36 | $26.36 | 1,182,762 | — | — |
| 1997-01-21 | $26.46 | $26.46 | 2,453,636 | — | — |
| 1997-01-20 | $26.17 | $26.17 | 2,573,764 | — | — |
| 1997-01-17 | $26.08 | $26.08 | 1,285,162 | — | — |
| 1997-01-16 | $26.46 | $26.46 | 2,965,901 | — | — |
| 1997-01-15 | $26.55 | $26.55 | 2,711,356 | — | — |
| 1997-01-14 | $28.34 | $28.34 | 6,998,141 | — | — |
| 1997-01-13 | $27.21 | $27.21 | 3,007,708 | — | — |
| 1997-01-10 | $25.23 | $25.23 | 4,128,025 | — | — |
| 1997-01-09 | $23.86 | $23.86 | 5,245,166 | — | — |
| 1997-01-08 | $23.38 | $23.38 | 3,736,417 | — | — |
| 1997-01-07 | $22.49 | $22.49 | 1,945,868 | — | — |
| 1997-01-06 | $22.58 | $22.58 | 3,047,134 | — | — |
| 1997-01-03 | $21.64 | $21.64 | 2,506,556 | — | — |
| 1997-01-02 | $20.74 | $20.74 | 1,306,066 | — | — |