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 | $32.44 | $33.62 | 144,100 | — | — |
| 1997-12-30 | $32.44 | $33.62 | 121,300 | — | — |
| 1997-12-29 | $32.44 | $33.62 | 95,000 | — | — |
| 1997-12-26 | $32.19 | $33.36 | 44,900 | — | — |
| 1997-12-24 | $32.50 | $33.68 | 100,300 | — | — |
| 1997-12-23 | $32.50 | $33.68 | 207,800 | — | — |
| 1997-12-22 | $32.81 | $34.00 | 512,700 | — | — |
| 1997-12-19 | $32.19 | $33.36 | 260,700 | — | — |
| 1997-12-18 | $32.25 | $33.42 | 278,800 | — | — |
| 1997-12-17 | $32.75 | $33.94 | 431,700 | — | — |
| 1997-12-16 | $33.56 | $34.78 | 340,500 | — | — |
| 1997-12-15 | $32.25 | $33.42 | 631,000 | — | — |
| 1997-12-12 | $32.94 | $34.13 | 133,000 | — | — |
| 1997-12-11 | $32.50 | $33.68 | 613,600 | — | — |
| 1997-12-10 | $34.81 | $36.08 | 389,800 | — | — |
| 1997-12-09 | $35.50 | $36.79 | 496,400 | — | — |
| 1997-12-08 | $35.56 | $36.85 | 197,900 | — | — |
| 1997-12-05 | $34.94 | $36.21 | 284,400 | — | — |
| 1997-12-04 | $34.00 | $35.23 | 265,400 | — | — |
| 1997-12-03 | $34.00 | $35.23 | 478,800 | — | — |
| 1997-12-02 | $33.13 | $34.33 | 332,600 | — | — |
| 1997-12-01 | $31.75 | $32.90 | 417,600 | — | — |
| 1997-11-28 | $30.63 | $31.74 | 137,800 | — | — |
| 1997-11-26 | $30.69 | $31.80 | 180,500 | — | — |
| 1997-11-25 | $30.19 | $31.28 | 322,100 | — | — |
| 1997-11-24 | $30.00 | $31.09 | 217,600 | — | — |
| 1997-11-21 | $29.81 | $30.90 | 293,500 | — | — |
| 1997-11-20 | $29.50 | $30.57 | 247,400 | — | — |
| 1997-11-19 | $29.44 | $30.51 | 264,600 | — | — |
| 1997-11-18 | $29.56 | $30.64 | 133,100 | — | — |
| 1997-11-17 | $29.13 | $30.18 | 71,100 | — | — |
| 1997-11-14 | $28.38 | $29.41 | 268,300 | — | — |
| 1997-11-13 | $27.25 | $28.24 | 163,700 | — | — |
| 1997-11-12 | $27.19 | $28.17 | 177,500 | — | — |
| 1997-11-11 | $28.56 | $29.60 | 89,000 | — | — |
| 1997-11-10 | $28.75 | $29.79 | 168,400 | — | — |
| 1997-11-07 | $29.06 | $30.12 | 153,800 | — | — |
| 1997-11-06 | $29.81 | $30.90 | 114,500 | — | — |
| 1997-11-05 | $30.00 | $31.09 | 84,000 | — | — |
| 1997-11-04 | $29.25 | $30.31 | 101,400 | — | — |
| 1997-11-03 | $29.13 | $30.18 | 105,200 | — | — |
| 1997-10-31 | $28.38 | $29.41 | 210,300 | — | — |
| 1997-10-30 | $28.00 | $29.02 | 230,400 | — | — |
| 1997-10-29 | $29.81 | $30.90 | 188,200 | — | — |
| 1997-10-28 | $29.50 | $30.57 | 423,000 | — | — |
| 1997-10-27 | $27.06 | $28.05 | 187,500 | — | — |
| 1997-10-24 | $29.25 | $30.31 | 144,000 | — | — |
| 1997-10-23 | $30.19 | $31.28 | 257,000 | — | — |
| 1997-10-22 | $31.63 | $32.77 | 488,400 | — | — |
| 1997-10-21 | $30.25 | $31.35 | 418,800 | — | — |
| 1997-10-20 | $29.13 | $30.18 | 272,600 | — | — |
| 1997-10-17 | $27.50 | $28.50 | 152,600 | — | — |
| 1997-10-16 | $28.56 | $29.60 | 122,400 | — | — |
| 1997-10-15 | $29.22 | $30.28 | 254,000 | — | — |
| 1997-10-14 | $29.72 | $30.80 | 196,200 | — | — |
| 1997-10-13 | $30.09 | $31.19 | 153,600 | — | — |
| 1997-10-10 | $29.59 | $30.67 | 243,000 | — | — |
| 1997-10-09 | $29.88 | $30.96 | 407,600 | — | — |
| 1997-10-08 | $29.44 | $30.51 | 105,200 | — | — |
| 1997-10-07 | $29.81 | $30.90 | 242,000 | — | — |
| 1997-10-06 | $29.41 | $30.47 | 262,200 | — | — |
| 1997-10-03 | $28.97 | $30.02 | 1,282,200 | — | — |
| 1997-10-02 | $28.69 | $29.73 | 286,200 | — | — |
| 1997-10-01 | $28.84 | $29.89 | 164,600 | — | — |
| 1997-09-30 | $29.00 | $30.05 | 117,400 | — | — |
| 1997-09-29 | $29.31 | $30.38 | 266,000 | — | — |
| 1997-09-26 | $29.09 | $30.15 | 244,400 | — | — |
| 1997-09-25 | $29.03 | $30.09 | 199,600 | — | — |
| 1997-09-24 | $29.25 | $30.31 | 225,400 | — | — |
| 1997-09-23 | $29.59 | $30.67 | 268,400 | — | — |
| 1997-09-22 | $30.09 | $31.19 | 488,800 | — | — |
| 1997-09-19 | $30.13 | $31.22 | 200,400 | — | — |
| 1997-09-18 | $30.00 | $31.09 | 355,000 | — | — |
| 1997-09-17 | $29.81 | $30.90 | 241,200 | — | — |
| 1997-09-16 | $30.25 | $31.35 | 157,600 | — | — |
| 1997-09-15 | $30.00 | $31.09 | 155,600 | — | — |
| 1997-09-12 | $30.50 | $31.61 | 468,800 | — | — |
| 1997-09-11 | $30.84 | $31.96 | 799,800 | — | — |
| 1997-09-10 | $29.81 | $30.90 | 262,400 | — | — |
| 1997-09-09 | $30.00 | $31.09 | 173,800 | — | — |
| 1997-09-08 | $30.50 | $31.61 | 321,200 | — | — |
| 1997-09-05 | $30.38 | $31.48 | 427,000 | — | — |
| 1997-09-04 | $30.84 | $31.96 | 527,200 | — | — |
| 1997-09-03 | $31.25 | $32.38 | 151,600 | — | — |
| 1997-09-02 | $31.00 | $32.13 | 75,600 | — | — |
| 1997-08-29 | $30.72 | $31.83 | 64,600 | — | — |
| 1997-08-28 | $30.66 | $31.77 | 176,200 | — | — |
| 1997-08-27 | $30.69 | $31.80 | 86,600 | — | — |
| 1997-08-26 | $30.66 | $31.77 | 119,200 | — | — |
| 1997-08-25 | $30.88 | $32.00 | 103,800 | — | — |
| 1997-08-22 | $30.59 | $31.70 | 163,200 | — | — |
| 1997-08-21 | $30.91 | $32.03 | 164,600 | — | — |
| 1997-08-20 | $31.63 | $32.77 | 142,000 | — | — |
| 1997-08-19 | $31.06 | $32.19 | 199,600 | — | — |
| 1997-08-18 | $30.66 | $31.77 | 206,200 | — | — |
| 1997-08-15 | $30.59 | $31.70 | 209,800 | — | — |
| 1997-08-14 | $30.22 | $31.32 | 130,200 | — | — |
| 1997-08-13 | $30.19 | $31.28 | 144,400 | — | — |
| 1997-08-12 | $30.28 | $31.38 | 267,200 | — | — |
| 1997-08-11 | $30.28 | $31.38 | 173,600 | — | — |
| 1997-08-08 | $30.28 | $31.38 | 182,200 | — | — |
| 1997-08-07 | $30.72 | $31.83 | 318,000 | — | — |
| 1997-08-06 | $31.06 | $32.19 | 481,400 | — | — |
| 1997-08-05 | $30.72 | $31.83 | 408,800 | — | — |
| 1997-08-04 | $30.22 | $31.32 | 454,200 | — | — |
| 1997-08-01 | $29.41 | $30.47 | 494,800 | — | — |
| 1997-07-31 | $29.00 | $30.05 | 313,000 | — | — |
| 1997-07-30 | $28.50 | $29.53 | 225,800 | — | — |
| 1997-07-29 | $27.88 | $28.89 | 225,000 | — | — |
| 1997-07-28 | $27.91 | $28.92 | 129,600 | — | — |
| 1997-07-25 | $27.78 | $28.79 | 507,200 | — | — |
| 1997-07-24 | $27.50 | $28.50 | 496,200 | — | — |
| 1997-07-23 | $28.41 | $29.44 | 159,400 | — | — |
| 1997-07-22 | $28.63 | $29.66 | 250,200 | — | — |
| 1997-07-21 | $28.19 | $29.21 | 162,800 | — | — |
| 1997-07-18 | $29.00 | $30.05 | 134,000 | — | — |
| 1997-07-17 | $28.94 | $29.99 | 142,600 | — | — |
| 1997-07-16 | $29.09 | $30.15 | 181,000 | — | — |
| 1997-07-15 | $29.22 | $30.28 | 174,600 | — | — |
| 1997-07-14 | $28.84 | $29.89 | 1,204,000 | — | — |
| 1997-07-11 | $28.75 | $29.79 | 328,000 | — | — |
| 1997-07-10 | $28.69 | $29.73 | 233,600 | — | — |
| 1997-07-09 | $28.47 | $29.50 | 196,600 | — | — |
| 1997-07-08 | $28.34 | $29.37 | 268,600 | — | — |
| 1997-07-07 | $28.31 | $29.34 | 217,000 | — | — |
| 1997-07-03 | $27.97 | $28.98 | 344,000 | — | — |
| 1997-07-02 | $27.50 | $28.50 | 365,600 | — | — |
| 1997-07-01 | $26.84 | $27.82 | 258,800 | — | — |
| 1997-06-30 | $26.56 | $27.53 | 408,000 | — | — |
| 1997-06-27 | $26.56 | $27.53 | 286,200 | — | — |
| 1997-06-26 | $26.50 | $27.46 | 602,400 | — | — |
| 1997-06-25 | $26.69 | $27.66 | 1,430,400 | — | — |
| 1997-06-24 | $28.69 | $29.73 | 199,200 | — | — |
| 1997-06-23 | $28.50 | $29.53 | 154,800 | — | — |
| 1997-06-20 | $28.75 | $29.79 | 145,400 | — | — |
| 1997-06-19 | $28.75 | $29.79 | 113,000 | — | — |
| 1997-06-18 | $28.75 | $29.79 | 147,600 | — | — |
| 1997-06-17 | $29.38 | $30.44 | 198,800 | — | — |
| 1997-06-16 | $28.69 | $29.73 | 183,600 | — | — |
| 1997-06-13 | $28.44 | $29.47 | 279,200 | — | — |
| 1997-06-12 | $28.31 | $29.34 | 150,400 | — | — |
| 1997-06-11 | $28.44 | $29.47 | 131,400 | — | — |
| 1997-06-10 | $28.00 | $29.02 | 283,200 | — | — |
| 1997-06-09 | $28.25 | $29.28 | 146,200 | — | — |
| 1997-06-06 | $28.31 | $29.34 | 79,200 | — | — |
| 1997-06-05 | $27.94 | $28.95 | 183,200 | — | — |
| 1997-06-04 | $27.75 | $28.76 | 222,600 | — | — |
| 1997-06-03 | $28.31 | $29.34 | 322,000 | — | — |
| 1997-06-02 | $28.50 | $29.53 | 151,400 | — | — |
| 1997-05-30 | $28.56 | $29.60 | 315,600 | — | — |
| 1997-05-29 | $28.38 | $29.41 | 173,800 | — | — |
| 1997-05-28 | $28.75 | $29.79 | 330,800 | — | — |
| 1997-05-27 | $28.19 | $29.21 | 267,600 | — | — |
| 1997-05-23 | $27.88 | $28.89 | 126,400 | — | — |
| 1997-05-22 | $27.81 | $28.82 | 327,000 | — | — |
| 1997-05-21 | $27.75 | $28.76 | 360,000 | — | — |
| 1997-05-20 | $27.25 | $28.24 | 328,200 | — | — |
| 1997-05-19 | $27.06 | $28.05 | 212,800 | — | — |
| 1997-05-16 | $27.38 | $28.37 | 90,400 | — | — |
| 1997-05-15 | $27.81 | $28.82 | 243,800 | — | — |
| 1997-05-14 | $27.81 | $28.82 | 235,600 | — | — |
| 1997-05-13 | $27.94 | $28.95 | 117,800 | — | — |
| 1997-05-12 | $28.06 | $29.08 | 314,800 | — | — |
| 1997-05-09 | $28.06 | $29.08 | 213,400 | — | — |
| 1997-05-08 | $28.50 | $29.53 | 157,000 | — | — |
| 1997-05-07 | $28.63 | $29.66 | 246,600 | — | — |
| 1997-05-06 | $28.31 | $29.34 | 214,200 | — | — |
| 1997-05-05 | $29.13 | $30.18 | 277,800 | — | — |
| 1997-05-02 | $29.06 | $30.12 | 122,600 | — | — |
| 1997-05-01 | $28.13 | $29.15 | 564,800 | — | — |
| 1997-04-30 | $27.81 | $28.82 | 266,800 | — | — |
| 1997-04-29 | $27.38 | $28.37 | 257,000 | — | — |
| 1997-04-28 | $27.19 | $28.17 | 270,800 | — | — |
| 1997-04-25 | $26.56 | $27.53 | 523,400 | — | — |
| 1997-04-24 | $27.06 | $28.05 | 322,000 | — | — |
| 1997-04-23 | $26.88 | $27.85 | 665,600 | — | — |
| 1997-04-22 | $26.19 | $27.14 | 326,400 | — | — |
| 1997-04-21 | $26.44 | $27.40 | 117,200 | — | — |
| 1997-04-18 | $27.06 | $28.05 | 106,600 | — | — |
| 1997-04-17 | $27.06 | $28.05 | 164,000 | — | — |
| 1997-04-16 | $27.19 | $28.17 | 175,000 | — | — |
| 1997-04-15 | $27.19 | $28.17 | 134,400 | — | — |
| 1997-04-14 | $26.56 | $27.53 | 385,200 | — | — |
| 1997-04-11 | $27.25 | $28.24 | 324,800 | — | — |
| 1997-04-10 | $27.69 | $28.69 | 365,400 | — | — |
| 1997-04-09 | $28.00 | $29.02 | 110,800 | — | — |
| 1997-04-08 | $28.13 | $29.15 | 291,400 | — | — |
| 1997-04-07 | $28.06 | $29.08 | 454,600 | — | — |
| 1997-04-04 | $27.63 | $28.63 | 490,000 | — | — |
| 1997-04-03 | $27.56 | $28.56 | 225,200 | — | — |
| 1997-04-02 | $27.63 | $28.63 | 128,800 | — | — |
| 1997-04-01 | $27.63 | $28.63 | 310,200 | — | — |
| 1997-03-31 | $28.19 | $29.21 | 907,000 | — | — |
| 1997-03-27 | $28.06 | $29.08 | 337,400 | — | — |
| 1997-03-26 | $28.31 | $29.34 | 264,200 | — | — |
| 1997-03-25 | $28.06 | $29.08 | 710,800 | — | — |
| 1997-03-24 | $27.94 | $28.95 | 728,400 | — | — |
| 1997-03-21 | $28.31 | $29.34 | 292,400 | — | — |
| 1997-03-20 | $27.56 | $28.56 | 724,600 | — | — |
| 1997-03-19 | $27.25 | $28.24 | 651,400 | — | — |
| 1997-03-18 | $28.19 | $29.21 | 969,000 | — | — |
| 1997-03-17 | $28.56 | $29.60 | 437,000 | — | — |
| 1997-03-14 | $29.00 | $30.05 | 211,800 | — | — |
| 1997-03-13 | $29.25 | $30.31 | 361,400 | — | — |
| 1997-03-12 | $29.25 | $30.31 | 390,200 | — | — |
| 1997-03-11 | $29.19 | $30.25 | 558,000 | — | — |
| 1997-03-10 | $29.06 | $30.12 | 279,200 | — | — |
| 1997-03-07 | $28.88 | $29.92 | 692,400 | — | — |
| 1997-03-06 | $29.00 | $30.05 | 690,200 | — | — |
| 1997-03-05 | $28.75 | $29.79 | 185,200 | — | — |
| 1997-03-04 | $28.75 | $29.79 | 365,400 | — | — |
| 1997-03-03 | $27.94 | $28.95 | 169,400 | — | — |
| 1997-02-28 | $28.06 | $29.08 | 160,600 | — | — |
| 1997-02-27 | $28.56 | $29.60 | 204,600 | — | — |
| 1997-02-26 | $28.63 | $29.66 | 200,600 | — | — |
| 1997-02-25 | $29.06 | $30.12 | 180,200 | — | — |
| 1997-02-24 | $28.94 | $29.99 | 194,600 | — | — |
| 1997-02-21 | $28.94 | $29.99 | 246,200 | — | — |
| 1997-02-20 | $28.81 | $29.86 | 449,600 | — | — |
| 1997-02-19 | $28.88 | $29.92 | 364,800 | — | — |
| 1997-02-18 | $29.00 | $30.05 | 183,000 | — | — |
| 1997-02-14 | $28.06 | $29.08 | 127,400 | — | — |
| 1997-02-13 | $28.25 | $29.28 | 359,400 | — | — |
| 1997-02-12 | $28.00 | $29.02 | 274,000 | — | — |
| 1997-02-11 | $27.44 | $28.43 | 307,800 | — | — |
| 1997-02-10 | $28.06 | $29.08 | 235,600 | — | — |
| 1997-02-07 | $28.44 | $29.47 | 242,400 | — | — |
| 1997-02-06 | $28.25 | $29.28 | 574,200 | — | — |
| 1997-02-05 | $28.44 | $29.47 | 227,000 | — | — |
| 1997-02-04 | $28.31 | $29.34 | 256,400 | — | — |
| 1997-02-03 | $28.31 | $29.34 | 344,200 | — | — |
| 1997-01-31 | $28.06 | $29.08 | 324,600 | — | — |
| 1997-01-30 | $27.69 | $28.69 | 324,200 | — | — |
| 1997-01-29 | $27.56 | $28.56 | 377,000 | — | — |
| 1997-01-28 | $27.63 | $28.63 | 270,600 | — | — |
| 1997-01-27 | $27.56 | $28.56 | 416,600 | — | — |
| 1997-01-24 | $27.63 | $28.63 | 301,400 | — | — |
| 1997-01-23 | $27.81 | $28.82 | 548,600 | — | — |
| 1997-01-22 | $27.75 | $28.76 | 186,000 | — | — |
| 1997-01-21 | $27.69 | $28.69 | 359,200 | — | — |
| 1997-01-20 | $27.75 | $28.76 | 208,000 | — | — |
| 1997-01-17 | $27.88 | $28.89 | 225,600 | — | — |
| 1997-01-16 | $27.56 | $28.56 | 300,800 | — | — |
| 1997-01-15 | $27.50 | $28.50 | 271,200 | — | — |
| 1997-01-14 | $27.19 | $28.17 | 648,400 | — | — |
| 1997-01-13 | $27.00 | $27.98 | 409,600 | — | — |
| 1997-01-10 | $27.00 | $27.98 | 704,000 | — | — |
| 1997-01-09 | $27.06 | $28.05 | 1,415,800 | — | — |
| 1997-01-08 | $27.94 | $28.95 | 418,000 | — | — |
| 1997-01-07 | $27.56 | $28.56 | 421,600 | — | — |
| 1997-01-06 | $27.44 | $28.43 | 613,800 | — | — |
| 1997-01-03 | $26.63 | $27.59 | 403,000 | — | — |
| 1997-01-02 | $26.25 | $27.20 | 499,200 | — | — |