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
- 1980-03-17 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 | $26.88 | $43.94 | 84,600 | — | — |
| 1997-12-30 | $26.88 | $43.94 | 156,450 | — | — |
| 1997-12-29 | $26.25 | $42.91 | 50,850 | — | — |
| 1997-12-26 | $25.88 | $42.30 | 74,550 | — | — |
| 1997-12-24 | $25.71 | $42.03 | 64,500 | — | — |
| 1997-12-23 | $25.63 | $41.89 | 50,250 | — | — |
| 1997-12-22 | $26.00 | $42.51 | 64,050 | — | — |
| 1997-12-19 | $25.92 | $42.37 | 85,950 | — | — |
| 1997-12-18 | $26.38 | $43.12 | 175,350 | — | — |
| 1997-12-17 | $26.38 | $43.12 | 70,800 | — | — |
| 1997-12-16 | $26.21 | $42.85 | 110,550 | — | — |
| 1997-12-15 | $25.75 | $42.10 | 65,700 | — | — |
| 1997-12-12 | $25.75 | $42.10 | 120,900 | — | — |
| 1997-12-11 | $25.38 | $41.48 | 121,350 | — | — |
| 1997-12-10 | $25.33 | $41.42 | 121,200 | — | — |
| 1997-12-09 | $25.54 | $41.76 | 140,400 | — | — |
| 1997-12-08 | $25.08 | $41.01 | 76,800 | — | — |
| 1997-12-05 | $25.25 | $41.28 | 82,200 | — | — |
| 1997-12-04 | $25.17 | $41.14 | 235,950 | — | — |
| 1997-12-03 | $25.33 | $41.42 | 138,450 | — | — |
| 1997-12-02 | $24.63 | $40.26 | 75,300 | — | — |
| 1997-12-01 | $24.54 | $40.12 | 96,000 | — | — |
| 1997-11-28 | $24.21 | $39.58 | 27,000 | — | — |
| 1997-11-26 | $24.33 | $39.78 | 70,800 | — | — |
| 1997-11-25 | $24.21 | $39.58 | 61,500 | — | — |
| 1997-11-24 | $24.54 | $40.12 | 108,450 | — | — |
| 1997-11-21 | $24.92 | $40.73 | 130,800 | — | — |
| 1997-11-20 | $24.79 | $40.53 | 64,950 | — | — |
| 1997-11-19 | $24.63 | $40.26 | 49,050 | — | — |
| 1997-11-18 | $24.58 | $40.19 | 162,900 | — | — |
| 1997-11-17 | $24.71 | $40.39 | 32,250 | — | — |
| 1997-11-14 | $24.00 | $39.24 | 64,950 | — | — |
| 1997-11-13 | $24.13 | $39.44 | 77,850 | — | — |
| 1997-11-12 | $24.00 | $39.24 | 69,150 | — | — |
| 1997-11-11 | $24.79 | $40.53 | 57,900 | — | — |
| 1997-11-10 | $24.58 | $40.19 | 142,200 | — | — |
| 1997-11-07 | $24.50 | $40.05 | 156,000 | — | — |
| 1997-11-06 | $25.42 | $41.55 | 98,550 | — | — |
| 1997-11-05 | $25.13 | $41.08 | 132,300 | — | — |
| 1997-11-04 | $25.63 | $41.89 | 453,900 | — | — |
| 1997-11-03 | $25.71 | $42.03 | 194,550 | — | — |
| 1997-10-31 | $25.38 | $41.48 | 182,850 | — | — |
| 1997-10-30 | $25.21 | $41.21 | 417,300 | — | — |
| 1997-10-29 | $23.04 | $37.67 | 153,600 | — | — |
| 1997-10-28 | $24.04 | $39.30 | 193,050 | — | — |
| 1997-10-27 | $23.79 | $38.90 | 129,450 | — | — |
| 1997-10-24 | $25.75 | $42.10 | 159,750 | — | — |
| 1997-10-23 | $26.08 | $42.64 | 190,650 | — | — |
| 1997-10-22 | $27.96 | $45.71 | 143,700 | — | — |
| 1997-10-21 | $28.54 | $46.66 | 180,750 | — | — |
| 1997-10-20 | $28.08 | $45.91 | 117,000 | — | — |
| 1997-10-17 | $27.88 | $45.57 | 108,450 | — | — |
| 1997-10-16 | $28.96 | $47.34 | 51,750 | — | — |
| 1997-10-15 | $29.46 | $48.16 | 12,900 | — | — |
| 1997-10-14 | $29.71 | $48.57 | 31,500 | — | — |
| 1997-10-13 | $29.50 | $48.23 | 55,500 | — | — |
| 1997-10-10 | $30.00 | $49.05 | 28,500 | — | — |
| 1997-10-09 | $30.00 | $48.77 | 23,250 | — | — |
| 1997-10-08 | $30.29 | $49.25 | 99,600 | — | — |
| 1997-10-07 | $30.42 | $49.45 | 62,400 | — | — |
| 1997-10-06 | $30.63 | $49.79 | 141,000 | — | — |
| 1997-10-03 | $30.38 | $49.38 | 47,700 | — | — |
| 1997-10-02 | $30.58 | $49.72 | 339,450 | — | — |
| 1997-10-01 | $30.79 | $50.06 | 46,800 | — | — |
| 1997-09-30 | $29.67 | $48.23 | 102,600 | — | — |
| 1997-09-29 | $29.58 | $48.10 | 92,100 | — | — |
| 1997-09-26 | $29.75 | $48.37 | 52,800 | — | — |
| 1997-09-25 | $29.17 | $47.42 | 164,400 | — | — |
| 1997-09-24 | $29.75 | $48.37 | 106,800 | — | — |
| 1997-09-23 | $30.25 | $49.18 | 97,050 | — | — |
| 1997-09-22 | $30.58 | $49.72 | 48,750 | — | — |
| 1997-09-19 | $30.67 | $49.86 | 130,800 | — | — |
| 1997-09-18 | $30.75 | $49.99 | 34,500 | — | — |
| 1997-09-17 | $30.58 | $49.72 | 57,750 | — | — |
| 1997-09-16 | $30.96 | $50.33 | 86,700 | — | — |
| 1997-09-15 | $30.04 | $48.84 | 21,600 | — | — |
| 1997-09-12 | $30.00 | $48.77 | 133,350 | — | — |
| 1997-09-11 | $30.08 | $48.91 | 30,750 | — | — |
| 1997-09-10 | $30.54 | $49.65 | 79,800 | — | — |
| 1997-09-09 | $30.54 | $49.65 | 85,200 | — | — |
| 1997-09-08 | $30.46 | $49.52 | 70,650 | — | — |
| 1997-09-05 | $30.50 | $49.59 | 100,800 | — | — |
| 1997-09-04 | $30.25 | $49.18 | 79,500 | — | — |
| 1997-09-03 | $29.79 | $48.43 | 35,100 | — | — |
| 1997-09-02 | $29.29 | $47.62 | 108,900 | — | — |
| 1997-08-29 | $28.83 | $46.88 | 29,700 | — | — |
| 1997-08-28 | $29.04 | $47.21 | 50,100 | — | — |
| 1997-08-27 | $28.92 | $47.01 | 81,750 | — | — |
| 1997-08-26 | $28.63 | $46.54 | 69,900 | — | — |
| 1997-08-25 | $28.67 | $46.61 | 61,200 | — | — |
| 1997-08-22 | $29.17 | $47.42 | 108,450 | — | — |
| 1997-08-21 | $28.71 | $46.67 | 144,000 | — | — |
| 1997-08-20 | $29.25 | $47.55 | 108,450 | — | — |
| 1997-08-19 | $28.71 | $46.67 | 168,150 | — | — |
| 1997-08-18 | $28.21 | $45.86 | 170,550 | — | — |
| 1997-08-15 | $28.83 | $46.88 | 204,000 | — | — |
| 1997-08-14 | $29.38 | $47.76 | 56,100 | — | — |
| 1997-08-13 | $29.50 | $47.96 | 302,550 | — | — |
| 1997-08-12 | $30.25 | $49.18 | 37,800 | — | — |
| 1997-08-11 | $30.54 | $49.65 | 51,450 | — | — |
| 1997-08-08 | $30.50 | $49.59 | 57,300 | — | — |
| 1997-08-07 | $31.04 | $50.47 | 212,100 | — | — |
| 1997-08-06 | $30.92 | $50.26 | 169,800 | — | — |
| 1997-08-05 | $31.08 | $50.53 | 75,300 | — | — |
| 1997-08-04 | $31.13 | $50.60 | 19,950 | — | — |
| 1997-08-01 | $31.33 | $50.94 | 44,400 | — | — |
| 1997-07-31 | $31.83 | $51.75 | 106,500 | — | — |
| 1997-07-30 | $32.42 | $52.70 | 215,100 | — | — |
| 1997-07-29 | $31.50 | $51.21 | 173,250 | — | — |
| 1997-07-28 | $31.00 | $50.40 | 88,350 | — | — |
| 1997-07-25 | $30.67 | $49.86 | 69,900 | — | — |
| 1997-07-24 | $30.75 | $49.99 | 72,750 | — | — |
| 1997-07-23 | $30.96 | $50.33 | 262,950 | — | — |
| 1997-07-22 | $29.75 | $48.37 | 93,300 | — | — |
| 1997-07-21 | $29.33 | $47.69 | 134,850 | — | — |
| 1997-07-18 | $29.42 | $47.82 | 109,800 | — | — |
| 1997-07-17 | $29.75 | $48.37 | 189,450 | — | — |
| 1997-07-16 | $29.67 | $48.23 | 43,050 | — | — |
| 1997-07-15 | $29.08 | $47.28 | 124,050 | — | — |
| 1997-07-14 | $29.17 | $47.42 | 70,350 | — | — |
| 1997-07-11 | $29.33 | $47.69 | 116,100 | — | — |
| 1997-07-10 | $28.88 | $46.67 | 467,700 | — | — |
| 1997-07-09 | $28.96 | $46.81 | 251,250 | — | — |
| 1997-07-08 | $29.08 | $47.01 | 175,650 | — | — |
| 1997-07-07 | $28.71 | $46.40 | 209,250 | — | — |
| 1997-07-03 | $28.75 | $46.47 | 103,200 | — | — |
| 1997-07-02 | $28.71 | $46.40 | 215,100 | — | — |
| 1997-07-01 | $28.58 | $46.20 | 322,950 | — | — |
| 1997-06-30 | $28.42 | $45.93 | 248,400 | — | — |
| 1997-06-27 | $28.13 | $45.46 | 159,900 | — | — |
| 1997-06-26 | $27.67 | $44.72 | 180,750 | — | — |
| 1997-06-25 | $27.71 | $44.79 | 202,950 | — | — |
| 1997-06-24 | $27.25 | $44.05 | 130,650 | — | — |
| 1997-06-23 | $26.83 | $43.37 | 83,850 | — | — |
| 1997-06-20 | $27.08 | $43.78 | 245,700 | — | — |
| 1997-06-19 | $26.75 | $43.24 | 144,750 | — | — |
| 1997-06-18 | $26.67 | $43.10 | 67,800 | — | — |
| 1997-06-17 | $26.67 | $43.10 | 76,200 | — | — |
| 1997-06-16 | $26.67 | $43.10 | 42,600 | — | — |
| 1997-06-13 | $26.75 | $43.24 | 75,000 | — | — |
| 1997-06-12 | $26.92 | $43.51 | 763,350 | — | — |
| 1997-06-11 | $26.50 | $42.83 | 313,350 | — | — |
| 1997-06-10 | $26.42 | $42.70 | 100,200 | — | — |
| 1997-06-09 | $26.33 | $42.56 | 44,250 | — | — |
| 1997-06-06 | $26.42 | $42.70 | 95,100 | — | — |
| 1997-06-05 | $26.17 | $42.30 | 189,900 | — | — |
| 1997-06-04 | $25.92 | $41.89 | 85,050 | — | — |
| 1997-06-03 | $25.58 | $41.35 | 356,700 | — | — |
| 1997-06-02 | $25.58 | $41.35 | 95,400 | — | — |
| 1997-05-30 | $25.33 | $40.95 | 88,350 | — | — |
| 1997-05-29 | $25.17 | $40.68 | 20,100 | — | — |
| 1997-05-28 | $25.17 | $40.68 | 43,650 | — | — |
| 1997-05-27 | $25.00 | $40.41 | 61,650 | — | — |
| 1997-05-23 | $25.17 | $40.68 | 27,000 | — | — |
| 1997-05-22 | $25.00 | $40.41 | 75,450 | — | — |
| 1997-05-21 | $25.08 | $40.54 | 59,550 | — | — |
| 1997-05-20 | $25.00 | $40.41 | 108,450 | — | — |
| 1997-05-19 | $24.67 | $39.87 | 101,850 | — | — |
| 1997-05-16 | $24.83 | $40.14 | 112,800 | — | — |
| 1997-05-15 | $25.00 | $40.41 | 237,450 | — | — |
| 1997-05-14 | $24.83 | $40.14 | 88,350 | — | — |
| 1997-05-13 | $24.75 | $40.01 | 177,750 | — | — |
| 1997-05-12 | $24.58 | $39.74 | 42,900 | — | — |
| 1997-05-09 | $24.42 | $39.47 | 159,900 | — | — |
| 1997-05-08 | $24.33 | $39.33 | 289,650 | — | — |
| 1997-05-07 | $24.58 | $39.74 | 347,250 | — | — |
| 1997-05-06 | $24.33 | $39.33 | 493,950 | — | — |
| 1997-05-05 | $24.33 | $39.33 | 220,500 | — | — |
| 1997-05-02 | $24.58 | $39.74 | 225,450 | — | — |
| 1997-05-01 | $24.42 | $39.47 | 195,750 | — | — |
| 1997-04-30 | $23.25 | $37.58 | 249,750 | — | — |
| 1997-04-29 | $23.33 | $37.72 | 241,350 | — | — |
| 1997-04-28 | $22.50 | $36.37 | 244,650 | — | — |
| 1997-04-25 | $22.25 | $35.96 | 45,600 | — | — |
| 1997-04-24 | $22.58 | $36.50 | 40,950 | — | — |
| 1997-04-23 | $22.67 | $36.64 | 63,300 | — | — |
| 1997-04-22 | $22.75 | $36.77 | 144,600 | — | — |
| 1997-04-21 | $22.08 | $35.69 | 157,050 | — | — |
| 1997-04-18 | $23.17 | $37.45 | 17,250 | — | — |
| 1997-04-17 | $23.17 | $37.45 | 39,150 | — | — |
| 1997-04-16 | $23.25 | $37.58 | 20,850 | — | — |
| 1997-04-15 | $23.33 | $37.72 | 23,400 | — | — |
| 1997-04-14 | $23.08 | $37.31 | 33,450 | — | — |
| 1997-04-11 | $23.25 | $37.58 | 40,800 | — | — |
| 1997-04-10 | $23.58 | $37.85 | 63,300 | — | — |
| 1997-04-09 | $23.50 | $37.72 | 26,700 | — | — |
| 1997-04-08 | $23.83 | $38.25 | 15,600 | — | — |
| 1997-04-07 | $23.75 | $38.12 | 64,050 | — | — |
| 1997-04-04 | $23.42 | $37.58 | 73,650 | — | — |
| 1997-04-03 | $23.42 | $37.58 | 59,700 | — | — |
| 1997-04-02 | $23.92 | $38.39 | 276,000 | — | — |
| 1997-04-01 | $24.08 | $38.65 | 67,800 | — | — |
| 1997-03-31 | $24.33 | $39.05 | 2,601,450 | — | — |
| 1997-03-27 | $24.50 | $39.32 | 202,050 | — | — |
| 1997-03-26 | $24.67 | $39.59 | 114,450 | — | — |
| 1997-03-25 | $24.67 | $39.59 | 66,900 | — | — |
| 1997-03-24 | $24.92 | $39.99 | 316,650 | — | — |
| 1997-03-21 | $25.00 | $40.12 | 65,100 | — | — |
| 1997-03-20 | $24.92 | $39.99 | 94,650 | — | — |
| 1997-03-19 | $24.83 | $39.86 | 97,950 | — | — |
| 1997-03-18 | $24.83 | $39.86 | 42,450 | — | — |
| 1997-03-17 | $24.67 | $39.59 | 56,850 | — | — |
| 1997-03-14 | $24.83 | $39.86 | 56,850 | — | — |
| 1997-03-13 | $24.83 | $39.86 | 337,950 | — | — |
| 1997-03-12 | $25.42 | $40.79 | 133,800 | — | — |
| 1997-03-11 | $25.42 | $40.79 | 148,500 | — | — |
| 1997-03-10 | $25.00 | $40.12 | 77,100 | — | — |
| 1997-03-07 | $24.92 | $39.99 | 76,800 | — | — |
| 1997-03-06 | $24.67 | $39.59 | 90,600 | — | — |
| 1997-03-05 | $25.00 | $40.12 | 191,700 | — | — |
| 1997-03-04 | $25.00 | $40.12 | 137,700 | — | — |
| 1997-03-03 | $24.83 | $39.86 | 125,100 | — | — |
| 1997-02-28 | $25.00 | $40.12 | 117,000 | — | — |
| 1997-02-27 | $24.58 | $39.46 | 148,500 | — | — |
| 1997-02-26 | $24.92 | $39.99 | 25,650 | — | — |
| 1997-02-25 | $24.83 | $39.86 | 51,300 | — | — |
| 1997-02-24 | $24.67 | $39.59 | 51,450 | — | — |
| 1997-02-21 | $24.67 | $39.59 | 208,200 | — | — |
| 1997-02-20 | $24.83 | $39.86 | 103,350 | — | — |
| 1997-02-19 | $24.50 | $39.32 | 85,350 | — | — |
| 1997-02-18 | $24.75 | $39.72 | 192,150 | — | — |
| 1997-02-14 | $25.00 | $40.12 | 213,450 | — | — |
| 1997-02-13 | $25.00 | $40.12 | 97,500 | — | — |
| 1997-02-12 | $24.58 | $39.46 | 48,600 | — | — |
| 1997-02-11 | $24.17 | $38.79 | 33,300 | — | — |
| 1997-02-10 | $24.33 | $39.05 | 110,250 | — | — |
| 1997-02-07 | $24.42 | $39.19 | 105,150 | — | — |
| 1997-02-06 | $24.33 | $39.05 | 34,050 | — | — |
| 1997-02-05 | $24.25 | $38.92 | 70,050 | — | — |
| 1997-02-04 | $23.75 | $38.12 | 172,500 | — | — |
| 1997-02-03 | $24.00 | $38.52 | 76,050 | — | — |
| 1997-01-31 | $24.08 | $38.65 | 35,850 | — | — |
| 1997-01-30 | $24.00 | $38.52 | 138,900 | — | — |
| 1997-01-29 | $24.08 | $38.65 | 71,850 | — | — |
| 1997-01-28 | $24.67 | $39.59 | 181,500 | — | — |
| 1997-01-27 | $24.58 | $39.46 | 106,350 | — | — |
| 1997-01-24 | $24.75 | $39.72 | 172,200 | — | — |
| 1997-01-23 | $25.08 | $40.26 | 88,950 | — | — |
| 1997-01-22 | $24.75 | $39.72 | 150,900 | — | — |
| 1997-01-21 | $24.58 | $39.46 | 84,600 | — | — |
| 1997-01-20 | $24.83 | $39.86 | 32,850 | — | — |
| 1997-01-17 | $24.58 | $39.46 | 45,300 | — | — |
| 1997-01-16 | $24.25 | $38.92 | 126,000 | — | — |
| 1997-01-15 | $24.08 | $38.65 | 87,600 | — | — |
| 1997-01-14 | $24.17 | $38.79 | 240,450 | — | — |
| 1997-01-13 | $23.75 | $38.12 | 71,400 | — | — |
| 1997-01-10 | $24.50 | $39.05 | 181,950 | — | — |
| 1997-01-09 | $24.75 | $39.45 | 138,600 | — | — |
| 1997-01-08 | $24.92 | $39.72 | 77,700 | — | — |
| 1997-01-07 | $25.00 | $39.85 | 159,300 | — | — |
| 1997-01-06 | $24.67 | $39.32 | 176,700 | — | — |
| 1997-01-03 | $24.75 | $39.45 | 177,600 | — | — |
| 1997-01-02 | $24.50 | $39.05 | 86,550 | — | — |