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
- 1993-11-24 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 | $24.06 | $26.09 | 61,566 | — | — |
| 1997-12-30 | $24.28 | $26.33 | 147,371 | — | — |
| 1997-12-29 | $23.62 | $25.61 | 235,452 | — | — |
| 1997-12-26 | $22.85 | $24.78 | 77,612 | — | — |
| 1997-12-24 | $22.41 | $24.30 | 32,092 | — | — |
| 1997-12-23 | $22.13 | $24.01 | 153,630 | — | — |
| 1997-12-22 | $22.96 | $24.90 | 147,371 | — | — |
| 1997-12-19 | $22.68 | $24.60 | 300,546 | — | — |
| 1997-12-18 | $23.29 | $25.26 | 150,102 | — | — |
| 1997-12-17 | $23.56 | $25.55 | 295,766 | — | — |
| 1997-12-16 | $23.56 | $25.55 | 118,580 | — | — |
| 1997-12-15 | $23.07 | $25.02 | 231,355 | — | — |
| 1997-12-12 | $23.40 | $25.38 | 30,271 | — | — |
| 1997-12-11 | $23.51 | $25.49 | 342,424 | — | — |
| 1997-12-10 | $23.73 | $25.73 | 133,374 | — | — |
| 1997-12-09 | $25.26 | $27.40 | 120,287 | — | — |
| 1997-12-08 | $26.25 | $28.47 | 22,646 | — | — |
| 1997-12-05 | $26.14 | $28.35 | 80,798 | — | — |
| 1997-12-04 | $26.03 | $28.23 | 265,837 | — | — |
| 1997-12-03 | $25.26 | $27.40 | 192,891 | — | — |
| 1997-12-02 | $24.66 | $26.75 | 238,297 | — | — |
| 1997-12-01 | $24.06 | $26.09 | 153,858 | — | — |
| 1997-11-28 | $23.62 | $25.61 | 20,029 | — | — |
| 1997-11-26 | $23.51 | $25.49 | 127,456 | — | — |
| 1997-11-25 | $23.34 | $25.32 | 107,769 | — | — |
| 1997-11-24 | $23.40 | $25.38 | 102,079 | — | — |
| 1997-11-21 | $24.60 | $26.69 | 245,694 | — | — |
| 1997-11-20 | $23.62 | $25.61 | 200,743 | — | — |
| 1997-11-19 | $22.13 | $24.01 | 245,467 | — | — |
| 1997-11-18 | $21.64 | $23.47 | 171,497 | — | — |
| 1997-11-17 | $22.63 | $24.54 | 349,025 | — | — |
| 1997-11-14 | $20.92 | $22.69 | 224,755 | — | — |
| 1997-11-13 | $19.83 | $21.50 | 205,181 | — | — |
| 1997-11-12 | $18.95 | $20.55 | 267,430 | — | — |
| 1997-11-11 | $20.49 | $22.22 | 216,903 | — | — |
| 1997-11-10 | $21.42 | $23.23 | 401,145 | — | — |
| 1997-11-07 | $22.08 | $23.95 | 440,634 | — | — |
| 1997-11-06 | $22.85 | $24.78 | 298,839 | — | — |
| 1997-11-05 | $23.18 | $25.14 | 375,881 | — | — |
| 1997-11-04 | $23.29 | $25.26 | 207,457 | — | — |
| 1997-11-03 | $23.07 | $25.02 | 457,704 | — | — |
| 1997-10-31 | $21.64 | $23.47 | 831,650 | — | — |
| 1997-10-30 | $21.20 | $22.99 | 980,842 | — | — |
| 1997-10-29 | $24.00 | $26.03 | 510,393 | — | — |
| 1997-10-28 | $23.89 | $25.91 | 987,784 | — | — |
| 1997-10-27 | $21.42 | $23.23 | 314,316 | — | — |
| 1997-10-24 | $25.92 | $28.12 | 370,988 | — | — |
| 1997-10-23 | $27.02 | $29.31 | 231,355 | — | — |
| 1997-10-22 | $28.39 | $30.80 | 292,125 | — | — |
| 1997-10-21 | $29.00 | $31.45 | 205,068 | — | — |
| 1997-10-20 | $29.16 | $31.63 | 130,301 | — | — |
| 1997-10-17 | $28.45 | $30.86 | 218,951 | — | — |
| 1997-10-16 | $28.17 | $30.56 | 223,617 | — | — |
| 1997-10-15 | $27.57 | $29.90 | 139,291 | — | — |
| 1997-10-14 | $28.12 | $29.93 | 151,809 | — | — |
| 1997-10-13 | $28.28 | $30.10 | 251,270 | — | — |
| 1997-10-10 | $28.01 | $29.81 | 159,775 | — | — |
| 1997-10-09 | $29.00 | $30.86 | 64,411 | — | — |
| 1997-10-08 | $29.38 | $31.27 | 97,754 | — | — |
| 1997-10-07 | $30.21 | $32.15 | 114,597 | — | — |
| 1997-10-06 | $30.26 | $32.21 | 32,547 | — | — |
| 1997-10-03 | $30.37 | $32.32 | 134,967 | — | — |
| 1997-10-02 | $30.54 | $32.50 | 210,985 | — | — |
| 1997-10-01 | $29.99 | $31.91 | 221,227 | — | — |
| 1997-09-30 | $28.72 | $30.57 | 69,759 | — | — |
| 1997-09-29 | $28.56 | $30.39 | 109,362 | — | — |
| 1997-09-26 | $28.28 | $30.10 | 438,585 | — | — |
| 1997-09-25 | $27.52 | $29.28 | 259,919 | — | — |
| 1997-09-24 | $27.02 | $28.76 | 270,047 | — | — |
| 1997-09-23 | $27.13 | $28.87 | 105,948 | — | — |
| 1997-09-22 | $27.13 | $28.87 | 71,808 | — | — |
| 1997-09-19 | $27.13 | $28.87 | 208,254 | — | — |
| 1997-09-18 | $27.79 | $29.58 | 79,319 | — | — |
| 1997-09-17 | $28.45 | $30.28 | 28,564 | — | — |
| 1997-09-16 | $28.61 | $30.45 | 203,474 | — | — |
| 1997-09-15 | $28.17 | $29.98 | 91,495 | — | — |
| 1997-09-12 | $28.12 | $29.93 | 102,192 | — | — |
| 1997-09-11 | $27.84 | $29.63 | 118,124 | — | — |
| 1997-09-10 | $28.45 | $30.28 | 185,722 | — | — |
| 1997-09-09 | $29.33 | $31.21 | 179,007 | — | — |
| 1997-09-08 | $29.11 | $30.98 | 129,049 | — | — |
| 1997-09-05 | $28.78 | $30.63 | 28,905 | — | — |
| 1997-09-04 | $28.89 | $30.74 | 196,077 | — | — |
| 1997-09-03 | $29.11 | $30.98 | 150,785 | — | — |
| 1997-09-02 | $29.44 | $31.33 | 118,124 | — | — |
| 1997-08-29 | $28.78 | $30.63 | 132,691 | — | — |
| 1997-08-28 | $30.54 | $32.50 | 52,803 | — | — |
| 1997-08-27 | $31.25 | $33.26 | 86,374 | — | — |
| 1997-08-26 | $30.54 | $32.50 | 17,411 | — | — |
| 1997-08-25 | $30.87 | $32.85 | 38,692 | — | — |
| 1997-08-22 | $30.76 | $32.73 | 50,982 | — | — |
| 1997-08-21 | $31.14 | $33.14 | 63,273 | — | — |
| 1997-08-20 | $31.63 | $33.67 | 138,950 | — | — |
| 1997-08-19 | $30.54 | $32.50 | 96,389 | — | — |
| 1997-08-18 | $29.66 | $31.56 | 70,101 | — | — |
| 1997-08-15 | $30.65 | $32.61 | 120,400 | — | — |
| 1997-08-14 | $30.98 | $32.97 | 74,425 | — | — |
| 1997-08-13 | $30.87 | $32.85 | 69,077 | — | — |
| 1997-08-12 | $30.87 | $32.85 | 139,974 | — | — |
| 1997-08-11 | $31.20 | $33.20 | 55,193 | — | — |
| 1997-08-08 | $30.43 | $32.38 | 92,406 | — | — |
| 1997-08-07 | $31.63 | $33.67 | 150,444 | — | — |
| 1997-08-06 | $31.96 | $34.02 | 61,907 | — | — |
| 1997-08-05 | $30.70 | $32.67 | 132,577 | — | — |
| 1997-08-04 | $29.99 | $31.91 | 94,795 | — | — |
| 1997-08-01 | $30.43 | $32.38 | 169,790 | — | — |
| 1997-07-31 | $31.20 | $33.20 | 146,574 | — | — |
| 1997-07-30 | $32.02 | $34.08 | 141,226 | — | — |
| 1997-07-29 | $32.18 | $34.25 | 295,311 | — | — |
| 1997-07-28 | $32.79 | $34.89 | 303,163 | — | — |
| 1997-07-25 | $33.17 | $35.30 | 262,423 | — | — |
| 1997-07-24 | $31.74 | $33.78 | 485,585 | — | — |
| 1997-07-23 | $30.65 | $32.61 | 348,797 | — | — |
| 1997-07-22 | $29.55 | $31.45 | 262,878 | — | — |
| 1997-07-21 | $27.57 | $29.34 | 77,953 | — | — |
| 1997-07-18 | $27.90 | $29.69 | 69,304 | — | — |
| 1997-07-17 | $28.45 | $30.28 | 132,918 | — | — |
| 1997-07-16 | $28.94 | $30.80 | 217,813 | — | — |
| 1997-07-15 | $29.11 | $30.98 | 194,029 | — | — |
| 1997-07-14 | $30.21 | $32.15 | 151,695 | — | — |
| 1997-07-11 | $29.99 | $31.91 | 92,975 | — | — |
| 1997-07-10 | $30.21 | $32.15 | 41,992 | — | — |
| 1997-07-09 | $30.15 | $32.09 | 129,163 | — | — |
| 1997-07-08 | $30.10 | $32.03 | 44,837 | — | — |
| 1997-07-07 | $29.93 | $31.86 | 198,353 | — | — |
| 1997-07-03 | $28.78 | $30.63 | 63,842 | — | — |
| 1997-07-02 | $28.67 | $30.51 | 186,518 | — | — |
| 1997-07-01 | $28.56 | $30.39 | 139,064 | — | — |
| 1997-06-30 | $28.56 | $30.39 | 116,190 | — | — |
| 1997-06-27 | $28.78 | $30.63 | 85,919 | — | — |
| 1997-06-26 | $29.60 | $31.50 | 32,433 | — | — |
| 1997-06-25 | $29.77 | $31.68 | 147,485 | — | — |
| 1997-06-24 | $29.82 | $31.74 | 172,066 | — | — |
| 1997-06-23 | $29.77 | $31.68 | 159,320 | — | — |
| 1997-06-20 | $30.32 | $32.26 | 34,368 | — | — |
| 1997-06-19 | $30.21 | $32.15 | 70,101 | — | — |
| 1997-06-18 | $30.21 | $32.15 | 30,954 | — | — |
| 1997-06-17 | $30.32 | $32.26 | 44,154 | — | — |
| 1997-06-16 | $30.21 | $32.15 | 10,242 | — | — |
| 1997-06-13 | $30.10 | $32.03 | 79,546 | — | — |
| 1997-06-12 | $30.32 | $32.26 | 128,139 | — | — |
| 1997-06-11 | $29.33 | $31.21 | 90,585 | — | — |
| 1997-06-10 | $29.22 | $31.10 | 85,578 | — | — |
| 1997-06-09 | $28.89 | $30.74 | 32,547 | — | — |
| 1997-06-06 | $28.89 | $30.74 | 41,309 | — | — |
| 1997-06-05 | $28.56 | $30.39 | 84,098 | — | — |
| 1997-06-04 | $28.67 | $30.51 | 64,525 | — | — |
| 1997-06-03 | $28.78 | $30.63 | 83,984 | — | — |
| 1997-06-02 | $29.22 | $31.10 | 115,621 | — | — |
| 1997-05-30 | $28.89 | $30.74 | 124,383 | — | — |
| 1997-05-29 | $28.23 | $30.04 | 307,488 | — | — |
| 1997-05-28 | $27.35 | $29.11 | 65,435 | — | — |
| 1997-05-27 | $27.46 | $29.22 | 101,396 | — | — |
| 1997-05-23 | $27.02 | $28.76 | 70,215 | — | — |
| 1997-05-22 | $27.35 | $29.11 | 149,419 | — | — |
| 1997-05-21 | $26.91 | $28.64 | 211,213 | — | — |
| 1997-05-20 | $26.47 | $28.17 | 37,326 | — | — |
| 1997-05-19 | $26.14 | $27.82 | 28,791 | — | — |
| 1997-05-16 | $26.36 | $28.06 | 146,119 | — | — |
| 1997-05-15 | $26.58 | $28.29 | 133,146 | — | — |
| 1997-05-14 | $26.58 | $28.29 | 141,340 | — | — |
| 1997-05-13 | $25.92 | $27.59 | 270,503 | — | — |
| 1997-05-12 | $25.48 | $27.12 | 180,601 | — | — |
| 1997-05-09 | $26.36 | $28.06 | 141,681 | — | — |
| 1997-05-08 | $25.59 | $27.24 | 120,856 | — | — |
| 1997-05-07 | $25.26 | $26.89 | 149,419 | — | — |
| 1997-05-06 | $26.14 | $27.82 | 556,482 | — | — |
| 1997-05-05 | $26.36 | $28.06 | 149,078 | — | — |
| 1997-05-02 | $26.47 | $28.17 | 123,359 | — | — |
| 1997-05-01 | $26.36 | $28.06 | 164,441 | — | — |
| 1997-04-30 | $26.69 | $28.41 | 188,225 | — | — |
| 1997-04-29 | $26.36 | $28.06 | 201,654 | — | — |
| 1997-04-28 | $26.14 | $27.82 | 35,847 | — | — |
| 1997-04-25 | $26.14 | $27.82 | 48,251 | — | — |
| 1997-04-24 | $25.81 | $27.47 | 108,224 | — | — |
| 1997-04-23 | $25.81 | $27.47 | 210,302 | — | — |
| 1997-04-22 | $25.06 | $26.67 | 177,187 | — | — |
| 1997-04-21 | $24.49 | $26.07 | 114,938 | — | — |
| 1997-04-18 | $24.71 | $26.30 | 175,821 | — | — |
| 1997-04-17 | $24.38 | $25.95 | 311,698 | — | — |
| 1997-04-16 | $24.38 | $25.95 | 188,111 | — | — |
| 1997-04-15 | $23.95 | $25.48 | 510,734 | — | — |
| 1997-04-14 | $22.96 | $24.43 | 291,328 | — | — |
| 1997-04-11 | $22.96 | $24.43 | 143,843 | — | — |
| 1997-04-10 | $23.73 | $25.25 | 563,651 | — | — |
| 1997-04-09 | $24.60 | $26.19 | 140,771 | — | — |
| 1997-04-08 | $25.04 | $26.65 | 207,913 | — | — |
| 1997-04-07 | $25.26 | $26.89 | 94,568 | — | — |
| 1997-04-04 | $25.59 | $27.24 | 52,234 | — | — |
| 1997-04-03 | $25.81 | $27.47 | 113,345 | — | — |
| 1997-04-02 | $26.25 | $27.94 | 304,870 | — | — |
| 1997-04-01 | $26.25 | $27.94 | 52,120 | — | — |
| 1997-03-31 | $26.36 | $28.06 | 87,398 | — | — |
| 1997-03-27 | $26.69 | $28.41 | 61,907 | — | — |
| 1997-03-26 | $27.13 | $28.87 | 127,115 | — | — |
| 1997-03-25 | $27.24 | $28.99 | 74,084 | — | — |
| 1997-03-24 | $27.35 | $29.11 | 37,554 | — | — |
| 1997-03-21 | $27.13 | $28.87 | 165,351 | — | — |
| 1997-03-20 | $27.02 | $28.76 | 135,991 | — | — |
| 1997-03-19 | $26.36 | $28.06 | 113,800 | — | — |
| 1997-03-18 | $26.25 | $27.94 | 109,931 | — | — |
| 1997-03-17 | $26.47 | $28.17 | 69,532 | — | — |
| 1997-03-14 | $26.91 | $28.64 | 45,634 | — | — |
| 1997-03-13 | $26.69 | $28.41 | 115,735 | — | — |
| 1997-03-12 | $27.24 | $28.99 | 299,977 | — | — |
| 1997-03-11 | $26.80 | $28.52 | 37,440 | — | — |
| 1997-03-10 | $26.91 | $28.64 | 135,422 | — | — |
| 1997-03-07 | $26.14 | $27.82 | 107,427 | — | — |
| 1997-03-06 | $25.26 | $26.89 | 56,103 | — | — |
| 1997-03-05 | $25.37 | $27.00 | 92,064 | — | — |
| 1997-03-04 | $25.37 | $27.00 | 214,285 | — | — |
| 1997-03-03 | $25.26 | $26.89 | 100,372 | — | — |
| 1997-02-28 | $25.15 | $26.77 | 232,949 | — | — |
| 1997-02-27 | $25.70 | $27.35 | 54,283 | — | — |
| 1997-02-26 | $25.92 | $27.59 | 143,274 | — | — |
| 1997-02-25 | $26.80 | $28.52 | 84,781 | — | — |
| 1997-02-24 | $27.13 | $28.87 | 135,194 | — | — |
| 1997-02-21 | $26.36 | $28.06 | 91,154 | — | — |
| 1997-02-20 | $26.14 | $27.82 | 99,461 | — | — |
| 1997-02-19 | $26.25 | $27.94 | 155,223 | — | — |
| 1997-02-18 | $26.25 | $27.94 | 80,343 | — | — |
| 1997-02-14 | $25.81 | $27.47 | 63,045 | — | — |
| 1997-02-13 | $25.92 | $27.59 | 168,083 | — | — |
| 1997-02-12 | $25.81 | $27.47 | 157,385 | — | — |
| 1997-02-11 | $25.37 | $27.00 | 110,955 | — | — |
| 1997-02-10 | $25.15 | $26.77 | 132,691 | — | — |
| 1997-02-07 | $25.26 | $26.89 | 157,727 | — | — |
| 1997-02-06 | $24.82 | $26.42 | 221,341 | — | — |
| 1997-02-05 | $25.81 | $27.47 | 196,874 | — | — |
| 1997-02-04 | $26.36 | $28.06 | 190,956 | — | — |
| 1997-02-03 | $26.58 | $28.29 | 135,536 | — | — |
| 1997-01-31 | $26.36 | $28.06 | 257,188 | — | — |
| 1997-01-30 | $26.03 | $27.71 | 425,043 | — | — |
| 1997-01-29 | $24.60 | $26.19 | 135,422 | — | — |
| 1997-01-28 | $24.06 | $25.60 | 214,968 | — | — |
| 1997-01-27 | $24.06 | $25.60 | 64,638 | — | — |
| 1997-01-24 | $24.82 | $26.42 | 107,882 | — | — |
| 1997-01-23 | $25.70 | $27.35 | 107,427 | — | — |
| 1997-01-22 | $26.03 | $27.71 | 95,023 | — | — |
| 1997-01-21 | $26.14 | $27.82 | 98,665 | — | — |
| 1997-01-20 | $26.25 | $27.94 | 98,551 | — | — |
| 1997-01-17 | $26.14 | $27.82 | 79,888 | — | — |
| 1997-01-16 | $26.25 | $27.94 | 227,941 | — | — |
| 1997-01-15 | $26.69 | $28.41 | 88,764 | — | — |
| 1997-01-14 | $26.47 | $28.17 | 268,682 | — | — |
| 1997-01-13 | $26.14 | $27.82 | 108,110 | — | — |
| 1997-01-10 | $26.25 | $27.94 | 227,600 | — | — |
| 1997-01-09 | $25.70 | $27.35 | 95,364 | — | — |
| 1997-01-08 | $25.59 | $27.24 | 599,385 | — | — |
| 1997-01-07 | $25.37 | $27.00 | 158,979 | — | — |
| 1997-01-06 | $24.82 | $26.42 | 92,064 | — | — |
| 1997-01-03 | $24.60 | $26.19 | 256,164 | — | — |
| 1997-01-02 | $24.28 | $25.83 | 108,907 | — | — |