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
- 1973-05-03 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 | $33.00 | $43.17 | 489,000 | — | — |
| 1997-12-30 | $32.75 | $42.84 | 560,600 | — | — |
| 1997-12-29 | $32.72 | $42.80 | 256,400 | — | — |
| 1997-12-26 | $32.69 | $42.76 | 80,400 | — | — |
| 1997-12-24 | $32.94 | $43.08 | 30,000 | — | — |
| 1997-12-23 | $33.19 | $43.41 | 104,400 | — | — |
| 1997-12-22 | $33.38 | $43.66 | 230,400 | — | — |
| 1997-12-19 | $33.19 | $43.41 | 474,800 | — | — |
| 1997-12-18 | $33.13 | $43.33 | 287,200 | — | — |
| 1997-12-17 | $33.50 | $43.82 | 690,400 | — | — |
| 1997-12-16 | $34.13 | $44.64 | 1,006,200 | — | — |
| 1997-12-15 | $33.75 | $44.15 | 1,155,800 | — | — |
| 1997-12-12 | $34.13 | $44.64 | 337,600 | — | — |
| 1997-12-11 | $34.63 | $45.29 | 488,600 | — | — |
| 1997-12-10 | $35.97 | $47.05 | 437,600 | — | — |
| 1997-12-09 | $36.75 | $47.97 | 341,800 | — | — |
| 1997-12-08 | $37.13 | $48.46 | 262,200 | — | — |
| 1997-12-05 | $36.56 | $47.73 | 260,600 | — | — |
| 1997-12-04 | $35.28 | $46.06 | 101,800 | — | — |
| 1997-12-03 | $35.19 | $45.93 | 446,000 | — | — |
| 1997-12-02 | $34.84 | $45.49 | 582,600 | — | — |
| 1997-12-01 | $33.81 | $44.14 | 290,400 | — | — |
| 1997-11-28 | $33.13 | $43.24 | 56,200 | — | — |
| 1997-11-26 | $33.66 | $43.94 | 199,400 | — | — |
| 1997-11-25 | $33.53 | $43.77 | 397,400 | — | — |
| 1997-11-24 | $33.78 | $44.10 | 292,600 | — | — |
| 1997-11-21 | $34.22 | $44.67 | 349,200 | — | — |
| 1997-11-20 | $33.56 | $43.81 | 160,600 | — | — |
| 1997-11-19 | $32.31 | $42.18 | 72,400 | — | — |
| 1997-11-18 | $32.13 | $41.94 | 134,200 | — | — |
| 1997-11-17 | $33.03 | $43.12 | 183,400 | — | — |
| 1997-11-14 | $32.25 | $42.10 | 611,000 | — | — |
| 1997-11-13 | $30.72 | $40.10 | 793,200 | — | — |
| 1997-11-12 | $30.50 | $39.81 | 108,400 | — | — |
| 1997-11-11 | $31.59 | $41.24 | 168,000 | — | — |
| 1997-11-10 | $31.59 | $41.24 | 341,800 | — | — |
| 1997-11-07 | $31.94 | $41.69 | 132,600 | — | — |
| 1997-11-06 | $32.63 | $42.59 | 581,800 | — | — |
| 1997-11-05 | $33.25 | $43.40 | 209,000 | — | — |
| 1997-11-04 | $32.53 | $42.47 | 192,600 | — | — |
| 1997-11-03 | $32.50 | $42.43 | 354,600 | — | — |
| 1997-10-31 | $31.47 | $41.08 | 367,200 | — | — |
| 1997-10-30 | $31.03 | $40.51 | 397,000 | — | — |
| 1997-10-29 | $31.78 | $41.49 | 388,000 | — | — |
| 1997-10-28 | $31.03 | $40.51 | 423,400 | — | — |
| 1997-10-27 | $30.31 | $39.57 | 511,200 | — | — |
| 1997-10-24 | $31.09 | $40.59 | 1,126,200 | — | — |
| 1997-10-23 | $31.06 | $40.55 | 396,400 | — | — |
| 1997-10-22 | $31.53 | $41.16 | 158,400 | — | — |
| 1997-10-21 | $31.38 | $40.96 | 193,400 | — | — |
| 1997-10-20 | $30.97 | $40.43 | 276,200 | — | — |
| 1997-10-17 | $30.16 | $39.37 | 384,400 | — | — |
| 1997-10-16 | $30.97 | $40.43 | 210,400 | — | — |
| 1997-10-15 | $31.09 | $40.59 | 545,200 | — | — |
| 1997-10-14 | $31.22 | $40.75 | 342,400 | — | — |
| 1997-10-13 | $31.31 | $40.88 | 255,400 | — | — |
| 1997-10-10 | $30.81 | $40.22 | 305,000 | — | — |
| 1997-10-09 | $30.50 | $39.81 | 278,000 | — | — |
| 1997-10-08 | $30.50 | $39.81 | 295,000 | — | — |
| 1997-10-07 | $30.91 | $40.35 | 203,400 | — | — |
| 1997-10-06 | $30.38 | $39.65 | 487,600 | — | — |
| 1997-10-03 | $30.09 | $39.28 | 393,000 | — | — |
| 1997-10-02 | $30.16 | $39.37 | 920,800 | — | — |
| 1997-10-01 | $30.47 | $39.77 | 508,600 | — | — |
| 1997-09-30 | $31.78 | $41.49 | 436,800 | — | — |
| 1997-09-29 | $32.00 | $41.77 | 307,800 | — | — |
| 1997-09-26 | $31.00 | $40.47 | 126,200 | — | — |
| 1997-09-25 | $31.34 | $40.92 | 106,000 | — | — |
| 1997-09-24 | $31.25 | $40.79 | 251,000 | — | — |
| 1997-09-23 | $31.66 | $41.32 | 151,000 | — | — |
| 1997-09-22 | $32.00 | $41.77 | 351,800 | — | — |
| 1997-09-19 | $31.41 | $41.00 | 332,600 | — | — |
| 1997-09-18 | $31.00 | $40.47 | 517,400 | — | — |
| 1997-09-17 | $31.75 | $41.45 | 362,000 | — | — |
| 1997-09-16 | $32.00 | $41.77 | 135,800 | — | — |
| 1997-09-15 | $32.00 | $41.77 | 108,800 | — | — |
| 1997-09-12 | $31.91 | $41.65 | 194,600 | — | — |
| 1997-09-11 | $32.19 | $42.02 | 332,000 | — | — |
| 1997-09-10 | $32.22 | $42.06 | 326,000 | — | — |
| 1997-09-09 | $32.09 | $41.80 | 328,000 | — | — |
| 1997-09-08 | $33.03 | $43.02 | 183,800 | — | — |
| 1997-09-05 | $33.50 | $43.63 | 348,800 | — | — |
| 1997-09-04 | $33.91 | $44.16 | 518,600 | — | — |
| 1997-09-03 | $34.50 | $44.93 | 137,200 | — | — |
| 1997-09-02 | $34.69 | $45.18 | 202,000 | — | — |
| 1997-08-29 | $34.59 | $45.05 | 84,800 | — | — |
| 1997-08-28 | $34.75 | $45.26 | 225,000 | — | — |
| 1997-08-27 | $35.03 | $45.62 | 133,600 | — | — |
| 1997-08-26 | $35.00 | $45.58 | 223,600 | — | — |
| 1997-08-25 | $35.50 | $46.23 | 115,200 | — | — |
| 1997-08-22 | $35.09 | $45.70 | 316,400 | — | — |
| 1997-08-21 | $35.66 | $46.44 | 222,800 | — | — |
| 1997-08-20 | $36.13 | $47.05 | 191,000 | — | — |
| 1997-08-19 | $35.47 | $46.19 | 199,400 | — | — |
| 1997-08-18 | $35.25 | $45.91 | 253,400 | — | — |
| 1997-08-15 | $34.75 | $45.26 | 194,600 | — | — |
| 1997-08-14 | $34.91 | $45.46 | 102,200 | — | — |
| 1997-08-13 | $34.53 | $44.97 | 526,800 | — | — |
| 1997-08-12 | $34.22 | $44.57 | 328,400 | — | — |
| 1997-08-11 | $34.78 | $45.30 | 111,800 | — | — |
| 1997-08-08 | $35.03 | $45.62 | 273,000 | — | — |
| 1997-08-07 | $35.50 | $46.23 | 248,800 | — | — |
| 1997-08-06 | $35.19 | $45.83 | 270,800 | — | — |
| 1997-08-05 | $35.00 | $45.58 | 273,000 | — | — |
| 1997-08-04 | $34.16 | $44.48 | 821,800 | — | — |
| 1997-08-01 | $34.06 | $44.36 | 358,200 | — | — |
| 1997-07-31 | $32.91 | $42.86 | 216,000 | — | — |
| 1997-07-30 | $33.22 | $43.26 | 118,400 | — | — |
| 1997-07-29 | $32.69 | $42.57 | 157,400 | — | — |
| 1997-07-28 | $32.88 | $42.81 | 216,000 | — | — |
| 1997-07-25 | $33.03 | $43.02 | 102,200 | — | — |
| 1997-07-24 | $33.09 | $43.10 | 94,600 | — | — |
| 1997-07-23 | $33.19 | $43.22 | 95,200 | — | — |
| 1997-07-22 | $32.78 | $42.69 | 121,800 | — | — |
| 1997-07-21 | $32.25 | $42.00 | 154,800 | — | — |
| 1997-07-18 | $32.84 | $42.77 | 205,000 | — | — |
| 1997-07-17 | $33.25 | $43.30 | 183,600 | — | — |
| 1997-07-16 | $33.25 | $43.30 | 271,800 | — | — |
| 1997-07-15 | $32.81 | $42.73 | 296,000 | — | — |
| 1997-07-14 | $32.00 | $41.68 | 115,400 | — | — |
| 1997-07-11 | $31.91 | $41.55 | 169,600 | — | — |
| 1997-07-10 | $31.34 | $40.82 | 156,400 | — | — |
| 1997-07-09 | $31.72 | $41.31 | 355,800 | — | — |
| 1997-07-08 | $31.19 | $40.62 | 255,800 | — | — |
| 1997-07-07 | $30.56 | $39.80 | 210,000 | — | — |
| 1997-07-03 | $30.56 | $39.80 | 181,000 | — | — |
| 1997-07-02 | $30.00 | $39.07 | 293,400 | — | — |
| 1997-07-01 | $29.72 | $38.70 | 232,200 | — | — |
| 1997-06-30 | $28.75 | $37.44 | 775,400 | — | — |
| 1997-06-27 | $29.88 | $38.91 | 131,600 | — | — |
| 1997-06-26 | $30.19 | $39.31 | 527,000 | — | — |
| 1997-06-25 | $30.66 | $39.93 | 515,000 | — | — |
| 1997-06-24 | $31.31 | $40.78 | 328,800 | — | — |
| 1997-06-23 | $30.94 | $40.29 | 308,600 | — | — |
| 1997-06-20 | $31.06 | $40.45 | 312,600 | — | — |
| 1997-06-19 | $31.00 | $40.37 | 181,600 | — | — |
| 1997-06-18 | $31.50 | $41.02 | 263,200 | — | — |
| 1997-06-17 | $31.75 | $41.35 | 431,600 | — | — |
| 1997-06-16 | $31.75 | $41.35 | 137,000 | — | — |
| 1997-06-13 | $31.44 | $40.94 | 169,600 | — | — |
| 1997-06-12 | $31.38 | $40.86 | 133,600 | — | — |
| 1997-06-11 | $31.13 | $40.54 | 302,600 | — | — |
| 1997-06-10 | $31.25 | $40.60 | 113,800 | — | — |
| 1997-06-09 | $31.75 | $41.25 | 75,200 | — | — |
| 1997-06-06 | $31.44 | $40.84 | 69,800 | — | — |
| 1997-06-05 | $30.94 | $40.19 | 185,600 | — | — |
| 1997-06-04 | $30.88 | $40.11 | 317,000 | — | — |
| 1997-06-03 | $31.13 | $40.44 | 102,200 | — | — |
| 1997-06-02 | $31.38 | $40.76 | 176,800 | — | — |
| 1997-05-30 | $31.50 | $40.93 | 188,800 | — | — |
| 1997-05-29 | $31.69 | $41.17 | 182,400 | — | — |
| 1997-05-28 | $31.81 | $41.33 | 200,400 | — | — |
| 1997-05-27 | $31.63 | $41.09 | 207,400 | — | — |
| 1997-05-23 | $31.25 | $40.60 | 167,000 | — | — |
| 1997-05-22 | $30.88 | $40.11 | 61,000 | — | — |
| 1997-05-21 | $30.81 | $40.03 | 256,800 | — | — |
| 1997-05-20 | $30.81 | $40.03 | 425,200 | — | — |
| 1997-05-19 | $30.50 | $39.63 | 60,000 | — | — |
| 1997-05-16 | $30.44 | $39.55 | 144,000 | — | — |
| 1997-05-15 | $31.06 | $40.36 | 85,200 | — | — |
| 1997-05-14 | $31.00 | $40.28 | 186,000 | — | — |
| 1997-05-13 | $31.00 | $40.28 | 131,600 | — | — |
| 1997-05-12 | $31.38 | $40.76 | 98,800 | — | — |
| 1997-05-09 | $31.19 | $40.52 | 86,400 | — | — |
| 1997-05-08 | $31.31 | $40.68 | 72,400 | — | — |
| 1997-05-07 | $31.38 | $40.76 | 149,200 | — | — |
| 1997-05-06 | $31.25 | $40.60 | 79,200 | — | — |
| 1997-05-05 | $31.56 | $41.01 | 231,800 | — | — |
| 1997-05-02 | $31.25 | $40.60 | 147,400 | — | — |
| 1997-05-01 | $30.75 | $39.95 | 201,800 | — | — |
| 1997-04-30 | $30.44 | $39.55 | 113,800 | — | — |
| 1997-04-29 | $30.00 | $38.98 | 124,800 | — | — |
| 1997-04-28 | $29.38 | $38.16 | 307,800 | — | — |
| 1997-04-25 | $29.13 | $37.84 | 455,200 | — | — |
| 1997-04-24 | $29.25 | $38.00 | 442,400 | — | — |
| 1997-04-23 | $28.44 | $36.95 | 373,000 | — | — |
| 1997-04-22 | $28.00 | $36.38 | 165,200 | — | — |
| 1997-04-21 | $28.19 | $36.62 | 311,600 | — | — |
| 1997-04-18 | $28.31 | $36.78 | 95,800 | — | — |
| 1997-04-17 | $28.44 | $36.95 | 161,400 | — | — |
| 1997-04-16 | $28.50 | $37.03 | 193,600 | — | — |
| 1997-04-15 | $28.63 | $37.19 | 169,400 | — | — |
| 1997-04-14 | $28.63 | $37.19 | 154,600 | — | — |
| 1997-04-11 | $28.56 | $37.11 | 67,400 | — | — |
| 1997-04-10 | $29.19 | $37.92 | 256,000 | — | — |
| 1997-04-09 | $29.63 | $38.49 | 186,000 | — | — |
| 1997-04-08 | $29.94 | $38.90 | 638,400 | — | — |
| 1997-04-07 | $29.94 | $38.90 | 224,200 | — | — |
| 1997-04-04 | $29.38 | $38.16 | 312,000 | — | — |
| 1997-04-03 | $28.44 | $36.95 | 513,800 | — | — |
| 1997-04-02 | $28.06 | $36.46 | 295,600 | — | — |
| 1997-04-01 | $27.81 | $36.13 | 359,400 | — | — |
| 1997-03-31 | $28.19 | $36.62 | 336,600 | — | — |
| 1997-03-27 | $28.19 | $36.62 | 186,400 | — | — |
| 1997-03-26 | $28.94 | $37.60 | 446,200 | — | — |
| 1997-03-25 | $27.81 | $36.13 | 536,200 | — | — |
| 1997-03-24 | $28.19 | $36.62 | 622,000 | — | — |
| 1997-03-21 | $28.56 | $37.11 | 353,600 | — | — |
| 1997-03-20 | $28.81 | $37.43 | 288,400 | — | — |
| 1997-03-19 | $28.44 | $36.95 | 538,800 | — | — |
| 1997-03-18 | $29.81 | $38.73 | 267,400 | — | — |
| 1997-03-17 | $29.81 | $38.73 | 426,600 | — | — |
| 1997-03-14 | $30.50 | $39.63 | 434,000 | — | — |
| 1997-03-13 | $30.13 | $39.14 | 233,800 | — | — |
| 1997-03-12 | $30.19 | $39.22 | 247,600 | — | — |
| 1997-03-11 | $30.50 | $39.53 | 442,200 | — | — |
| 1997-03-10 | $30.56 | $39.61 | 127,600 | — | — |
| 1997-03-07 | $30.63 | $39.69 | 531,800 | — | — |
| 1997-03-06 | $29.75 | $38.56 | 449,000 | — | — |
| 1997-03-05 | $31.13 | $40.34 | 434,200 | — | — |
| 1997-03-04 | $31.31 | $40.58 | 391,400 | — | — |
| 1997-03-03 | $31.38 | $40.66 | 204,000 | — | — |
| 1997-02-28 | $31.19 | $40.42 | 349,600 | — | — |
| 1997-02-27 | $31.81 | $41.23 | 282,400 | — | — |
| 1997-02-26 | $32.00 | $41.47 | 308,400 | — | — |
| 1997-02-25 | $32.19 | $41.72 | 310,000 | — | — |
| 1997-02-24 | $32.00 | $41.47 | 192,400 | — | — |
| 1997-02-21 | $31.63 | $40.99 | 269,000 | — | — |
| 1997-02-20 | $31.94 | $41.39 | 286,200 | — | — |
| 1997-02-19 | $32.00 | $41.47 | 293,200 | — | — |
| 1997-02-18 | $31.63 | $40.99 | 290,600 | — | — |
| 1997-02-14 | $31.38 | $40.66 | 181,400 | — | — |
| 1997-02-13 | $31.13 | $40.34 | 149,600 | — | — |
| 1997-02-12 | $30.88 | $40.02 | 412,600 | — | — |
| 1997-02-11 | $30.13 | $39.04 | 298,600 | — | — |
| 1997-02-10 | $30.38 | $39.37 | 393,800 | — | — |
| 1997-02-07 | $30.56 | $39.61 | 371,600 | — | — |
| 1997-02-06 | $30.25 | $39.21 | 311,200 | — | — |
| 1997-02-05 | $30.56 | $39.61 | 332,200 | — | — |
| 1997-02-04 | $30.63 | $39.69 | 183,800 | — | — |
| 1997-02-03 | $30.94 | $40.10 | 488,800 | — | — |
| 1997-01-31 | $30.94 | $40.10 | 422,800 | — | — |
| 1997-01-30 | $30.81 | $39.93 | 270,000 | — | — |
| 1997-01-29 | $31.00 | $40.18 | 440,400 | — | — |
| 1997-01-28 | $31.19 | $40.42 | 304,000 | — | — |
| 1997-01-27 | $31.25 | $40.50 | 494,600 | — | — |
| 1997-01-24 | $31.50 | $40.83 | 461,600 | — | — |
| 1997-01-23 | $31.50 | $40.83 | 325,600 | — | — |
| 1997-01-22 | $31.19 | $40.42 | 704,800 | — | — |
| 1997-01-21 | $31.06 | $40.26 | 198,200 | — | — |
| 1997-01-20 | $31.31 | $40.58 | 71,200 | — | — |
| 1997-01-17 | $31.56 | $40.91 | 219,400 | — | — |
| 1997-01-16 | $31.56 | $40.91 | 155,200 | — | — |
| 1997-01-15 | $31.38 | $40.66 | 189,600 | — | — |
| 1997-01-14 | $31.06 | $40.26 | 385,000 | — | — |
| 1997-01-13 | $30.56 | $39.61 | 311,200 | — | — |
| 1997-01-10 | $29.88 | $38.72 | 203,000 | — | — |
| 1997-01-09 | $29.44 | $38.15 | 472,600 | — | — |
| 1997-01-08 | $29.69 | $38.48 | 268,600 | — | — |
| 1997-01-07 | $29.75 | $38.56 | 151,200 | — | — |
| 1997-01-06 | $29.50 | $38.23 | 691,200 | — | — |
| 1997-01-03 | $28.88 | $37.42 | 495,400 | — | — |
| 1997-01-02 | $28.56 | $37.02 | 353,000 | — | — |