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
- 1981-12-31 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 | $30.31 | $46.29 | 182,300 | — | — |
| 1997-12-30 | $29.19 | $44.58 | 143,900 | — | — |
| 1997-12-29 | $28.50 | $43.53 | 160,900 | — | — |
| 1997-12-26 | $28.06 | $42.86 | 39,600 | — | — |
| 1997-12-24 | $28.25 | $43.14 | 99,700 | — | — |
| 1997-12-23 | $28.06 | $42.86 | 342,500 | — | — |
| 1997-12-22 | $28.81 | $44.00 | 269,300 | — | — |
| 1997-12-19 | $28.38 | $43.33 | 491,100 | — | — |
| 1997-12-18 | $28.50 | $43.53 | 544,700 | — | — |
| 1997-12-17 | $28.94 | $44.19 | 292,700 | — | — |
| 1997-12-16 | $28.63 | $43.72 | 1,389,500 | — | — |
| 1997-12-15 | $26.69 | $40.76 | 495,800 | — | — |
| 1997-12-12 | $27.56 | $42.09 | 413,500 | — | — |
| 1997-12-11 | $28.63 | $43.72 | 367,700 | — | — |
| 1997-12-10 | $29.69 | $45.34 | 371,800 | — | — |
| 1997-12-09 | $30.06 | $45.91 | 420,900 | — | — |
| 1997-12-08 | $30.19 | $46.10 | 403,800 | — | — |
| 1997-12-05 | $29.94 | $45.72 | 657,000 | — | — |
| 1997-12-04 | $31.75 | $48.49 | 509,700 | — | — |
| 1997-12-03 | $32.94 | $50.30 | 166,700 | — | — |
| 1997-12-02 | $33.06 | $50.49 | 228,600 | — | — |
| 1997-12-01 | $33.31 | $50.87 | 157,400 | — | — |
| 1997-11-28 | $33.44 | $51.07 | 60,000 | — | — |
| 1997-11-26 | $33.31 | $50.87 | 111,500 | — | — |
| 1997-11-25 | $34.00 | $51.92 | 269,400 | — | — |
| 1997-11-24 | $34.31 | $52.40 | 423,300 | — | — |
| 1997-11-21 | $34.63 | $52.88 | 425,100 | — | — |
| 1997-11-20 | $34.31 | $52.40 | 183,100 | — | — |
| 1997-11-19 | $33.63 | $51.35 | 140,500 | — | — |
| 1997-11-18 | $33.25 | $50.59 | 156,700 | — | — |
| 1997-11-17 | $33.25 | $50.59 | 210,700 | — | — |
| 1997-11-14 | $32.31 | $49.16 | 473,400 | — | — |
| 1997-11-13 | $32.06 | $48.78 | 140,200 | — | — |
| 1997-11-12 | $32.44 | $49.35 | 95,000 | — | — |
| 1997-11-11 | $33.06 | $50.30 | 69,800 | — | — |
| 1997-11-10 | $33.13 | $50.40 | 164,800 | — | — |
| 1997-11-07 | $32.56 | $49.54 | 136,600 | — | — |
| 1997-11-06 | $33.25 | $50.59 | 227,900 | — | — |
| 1997-11-05 | $33.31 | $50.68 | 379,500 | — | — |
| 1997-11-04 | $33.50 | $50.97 | 285,700 | — | — |
| 1997-11-03 | $33.75 | $51.35 | 321,500 | — | — |
| 1997-10-31 | $33.75 | $51.35 | 183,100 | — | — |
| 1997-10-30 | $33.31 | $50.68 | 202,300 | — | — |
| 1997-10-29 | $33.44 | $50.87 | 287,800 | — | — |
| 1997-10-28 | $32.88 | $50.02 | 419,200 | — | — |
| 1997-10-27 | $31.69 | $48.21 | 236,600 | — | — |
| 1997-10-24 | $34.25 | $52.11 | 248,300 | — | — |
| 1997-10-23 | $34.38 | $52.30 | 299,900 | — | — |
| 1997-10-22 | $33.94 | $51.63 | 356,800 | — | — |
| 1997-10-21 | $35.06 | $53.35 | 229,800 | — | — |
| 1997-10-20 | $35.44 | $53.92 | 142,300 | — | — |
| 1997-10-17 | $35.50 | $54.01 | 145,500 | — | — |
| 1997-10-16 | $35.63 | $54.20 | 234,700 | — | — |
| 1997-10-15 | $35.63 | $54.20 | 335,700 | — | — |
| 1997-10-14 | $36.00 | $54.77 | 178,700 | — | — |
| 1997-10-13 | $35.88 | $54.58 | 93,600 | — | — |
| 1997-10-10 | $35.94 | $54.68 | 157,500 | — | — |
| 1997-10-09 | $35.75 | $54.39 | 168,400 | — | — |
| 1997-10-08 | $35.56 | $54.11 | 154,300 | — | — |
| 1997-10-07 | $36.25 | $55.15 | 243,900 | — | — |
| 1997-10-06 | $36.25 | $55.15 | 99,500 | — | — |
| 1997-10-03 | $35.94 | $54.68 | 336,800 | — | — |
| 1997-10-02 | $36.50 | $55.53 | 313,800 | — | — |
| 1997-10-01 | $36.31 | $55.25 | 305,900 | — | — |
| 1997-09-30 | $35.25 | $53.63 | 515,100 | — | — |
| 1997-09-29 | $35.69 | $54.30 | 262,100 | — | — |
| 1997-09-26 | $35.13 | $53.44 | 294,000 | — | — |
| 1997-09-25 | $35.31 | $53.73 | 405,500 | — | — |
| 1997-09-24 | $35.44 | $53.92 | 565,900 | — | — |
| 1997-09-23 | $34.19 | $52.01 | 250,700 | — | — |
| 1997-09-22 | $34.63 | $52.68 | 582,600 | — | — |
| 1997-09-19 | $34.06 | $51.82 | 488,000 | — | — |
| 1997-09-18 | $33.63 | $51.16 | 385,900 | — | — |
| 1997-09-17 | $33.25 | $50.59 | 745,500 | — | — |
| 1997-09-16 | $32.94 | $50.11 | 1,520,400 | — | — |
| 1997-09-15 | $32.13 | $48.88 | 247,000 | — | — |
| 1997-09-12 | $32.00 | $48.69 | 384,700 | — | — |
| 1997-09-11 | $31.31 | $47.64 | 159,100 | — | — |
| 1997-09-10 | $32.06 | $48.78 | 103,100 | — | — |
| 1997-09-09 | $32.13 | $48.88 | 161,100 | — | — |
| 1997-09-08 | $32.38 | $49.26 | 209,200 | — | — |
| 1997-09-05 | $32.44 | $49.35 | 524,000 | — | — |
| 1997-09-04 | $31.50 | $47.93 | 238,500 | — | — |
| 1997-09-03 | $31.31 | $47.64 | 192,100 | — | — |
| 1997-09-02 | $31.19 | $47.45 | 171,200 | — | — |
| 1997-08-29 | $30.50 | $46.40 | 112,000 | — | — |
| 1997-08-28 | $31.00 | $47.17 | 247,600 | — | — |
| 1997-08-27 | $31.13 | $47.36 | 258,100 | — | — |
| 1997-08-26 | $31.69 | $48.21 | 330,100 | — | — |
| 1997-08-25 | $32.00 | $48.69 | 298,100 | — | — |
| 1997-08-22 | $31.38 | $47.74 | 296,900 | — | — |
| 1997-08-21 | $31.44 | $47.83 | 226,400 | — | — |
| 1997-08-20 | $31.75 | $48.31 | 368,600 | — | — |
| 1997-08-19 | $31.19 | $47.26 | 413,400 | — | — |
| 1997-08-18 | $30.25 | $45.84 | 284,700 | — | — |
| 1997-08-15 | $30.13 | $45.65 | 239,000 | — | — |
| 1997-08-14 | $30.81 | $46.69 | 225,800 | — | — |
| 1997-08-13 | $30.94 | $46.88 | 201,300 | — | — |
| 1997-08-12 | $31.38 | $47.54 | 186,100 | — | — |
| 1997-08-11 | $31.56 | $47.83 | 255,400 | — | — |
| 1997-08-08 | $31.75 | $48.11 | 183,400 | — | — |
| 1997-08-07 | $32.00 | $48.49 | 185,000 | — | — |
| 1997-08-06 | $32.13 | $48.68 | 105,500 | — | — |
| 1997-08-05 | $32.19 | $48.78 | 99,300 | — | — |
| 1997-08-04 | $31.88 | $48.30 | 184,300 | — | — |
| 1997-08-01 | $31.88 | $48.30 | 179,600 | — | — |
| 1997-07-31 | $32.25 | $48.87 | 133,900 | — | — |
| 1997-07-30 | $32.50 | $49.25 | 269,900 | — | — |
| 1997-07-29 | $32.19 | $48.78 | 178,700 | — | — |
| 1997-07-28 | $32.56 | $49.34 | 137,200 | — | — |
| 1997-07-25 | $32.38 | $49.06 | 272,700 | — | — |
| 1997-07-24 | $32.81 | $49.72 | 1,090,700 | — | — |
| 1997-07-23 | $32.63 | $49.44 | 2,799,800 | — | — |
| 1997-07-22 | $32.06 | $48.59 | 715,400 | — | — |
| 1997-07-21 | $32.69 | $49.53 | 1,072,200 | — | — |
| 1997-07-18 | $31.50 | $47.73 | 397,300 | — | — |
| 1997-07-17 | $30.81 | $46.69 | 381,100 | — | — |
| 1997-07-16 | $31.06 | $47.07 | 440,500 | — | — |
| 1997-07-15 | $31.00 | $46.98 | 195,300 | — | — |
| 1997-07-14 | $30.94 | $46.88 | 236,500 | — | — |
| 1997-07-11 | $31.31 | $47.45 | 251,300 | — | — |
| 1997-07-10 | $31.19 | $47.26 | 750,300 | — | — |
| 1997-07-09 | $30.94 | $46.88 | 568,800 | — | — |
| 1997-07-08 | $31.19 | $47.26 | 167,300 | — | — |
| 1997-07-07 | $31.00 | $46.98 | 139,600 | — | — |
| 1997-07-03 | $31.13 | $47.17 | 547,900 | — | — |
| 1997-07-02 | $31.19 | $47.26 | 431,300 | — | — |
| 1997-07-01 | $30.81 | $46.69 | 331,200 | — | — |
| 1997-06-30 | $31.25 | $47.35 | 593,700 | — | — |
| 1997-06-27 | $31.31 | $47.45 | 306,400 | — | — |
| 1997-06-26 | $31.25 | $47.35 | 366,900 | — | — |
| 1997-06-25 | $31.31 | $47.45 | 297,400 | — | — |
| 1997-06-24 | $31.44 | $47.64 | 290,800 | — | — |
| 1997-06-23 | $30.88 | $46.79 | 479,400 | — | — |
| 1997-06-20 | $31.13 | $47.17 | 1,009,600 | — | — |
| 1997-06-19 | $31.13 | $47.17 | 194,000 | — | — |
| 1997-06-18 | $31.00 | $46.98 | 449,600 | — | — |
| 1997-06-17 | $30.75 | $46.60 | 329,900 | — | — |
| 1997-06-16 | $30.75 | $46.60 | 681,100 | — | — |
| 1997-06-13 | $30.63 | $46.41 | 1,385,100 | — | — |
| 1997-06-12 | $30.38 | $46.03 | 185,300 | — | — |
| 1997-06-11 | $30.38 | $46.03 | 275,000 | — | — |
| 1997-06-10 | $30.25 | $45.84 | 393,900 | — | — |
| 1997-06-09 | $30.38 | $46.03 | 275,200 | — | — |
| 1997-06-06 | $30.13 | $45.65 | 225,100 | — | — |
| 1997-06-05 | $29.88 | $45.27 | 284,700 | — | — |
| 1997-06-04 | $29.88 | $45.27 | 100,600 | — | — |
| 1997-06-03 | $30.13 | $45.65 | 169,300 | — | — |
| 1997-06-02 | $30.13 | $45.65 | 76,100 | — | — |
| 1997-05-30 | $30.63 | $46.41 | 258,800 | — | — |
| 1997-05-29 | $30.75 | $46.60 | 379,900 | — | — |
| 1997-05-28 | $29.88 | $45.27 | 239,300 | — | — |
| 1997-05-27 | $29.88 | $45.27 | 260,500 | — | — |
| 1997-05-23 | $29.88 | $45.27 | 321,400 | — | — |
| 1997-05-22 | $30.00 | $45.46 | 237,800 | — | — |
| 1997-05-21 | $30.50 | $46.22 | 181,300 | — | — |
| 1997-05-20 | $30.88 | $46.60 | 495,800 | — | — |
| 1997-05-19 | $30.50 | $46.03 | 200,300 | — | — |
| 1997-05-16 | $30.63 | $46.22 | 214,300 | — | — |
| 1997-05-15 | $30.75 | $46.41 | 199,400 | — | — |
| 1997-05-14 | $31.25 | $47.16 | 389,300 | — | — |
| 1997-05-13 | $30.75 | $46.41 | 304,900 | — | — |
| 1997-05-12 | $30.75 | $46.41 | 395,800 | — | — |
| 1997-05-09 | $30.25 | $45.65 | 228,500 | — | — |
| 1997-05-08 | $29.88 | $45.09 | 276,400 | — | — |
| 1997-05-07 | $29.38 | $44.33 | 381,000 | — | — |
| 1997-05-06 | $29.50 | $44.52 | 303,000 | — | — |
| 1997-05-05 | $28.88 | $43.58 | 297,900 | — | — |
| 1997-05-02 | $28.38 | $42.82 | 142,400 | — | — |
| 1997-05-01 | $28.63 | $43.20 | 228,200 | — | — |
| 1997-04-30 | $28.38 | $42.82 | 221,500 | — | — |
| 1997-04-29 | $27.50 | $41.50 | 326,500 | — | — |
| 1997-04-28 | $27.00 | $40.75 | 155,000 | — | — |
| 1997-04-25 | $26.25 | $39.62 | 241,900 | — | — |
| 1997-04-24 | $27.13 | $40.94 | 135,600 | — | — |
| 1997-04-23 | $27.63 | $41.69 | 167,900 | — | — |
| 1997-04-22 | $26.88 | $40.56 | 141,800 | — | — |
| 1997-04-21 | $27.50 | $41.50 | 103,400 | — | — |
| 1997-04-18 | $28.00 | $42.26 | 248,000 | — | — |
| 1997-04-17 | $27.88 | $42.07 | 215,200 | — | — |
| 1997-04-16 | $27.63 | $41.69 | 311,900 | — | — |
| 1997-04-15 | $27.38 | $41.31 | 393,100 | — | — |
| 1997-04-14 | $26.88 | $40.56 | 166,700 | — | — |
| 1997-04-11 | $27.00 | $40.75 | 91,900 | — | — |
| 1997-04-10 | $27.25 | $41.13 | 144,700 | — | — |
| 1997-04-09 | $27.50 | $41.50 | 178,400 | — | — |
| 1997-04-08 | $27.13 | $40.94 | 145,200 | — | — |
| 1997-04-07 | $27.00 | $40.75 | 209,800 | — | — |
| 1997-04-04 | $26.63 | $40.18 | 185,200 | — | — |
| 1997-04-03 | $26.63 | $40.18 | 327,500 | — | — |
| 1997-04-02 | $26.50 | $39.99 | 152,900 | — | — |
| 1997-04-01 | $26.88 | $40.56 | 406,200 | — | — |
| 1997-03-31 | $26.88 | $40.56 | 308,000 | — | — |
| 1997-03-27 | $28.50 | $43.01 | 224,900 | — | — |
| 1997-03-26 | $29.00 | $43.77 | 154,900 | — | — |
| 1997-03-25 | $29.00 | $43.77 | 169,100 | — | — |
| 1997-03-24 | $28.88 | $43.58 | 166,300 | — | — |
| 1997-03-21 | $28.88 | $43.58 | 425,100 | — | — |
| 1997-03-20 | $28.75 | $43.39 | 361,200 | — | — |
| 1997-03-19 | $28.75 | $43.39 | 566,300 | — | — |
| 1997-03-18 | $28.63 | $43.20 | 420,200 | — | — |
| 1997-03-17 | $28.75 | $43.39 | 368,200 | — | — |
| 1997-03-14 | $29.00 | $43.77 | 365,100 | — | — |
| 1997-03-13 | $28.63 | $43.20 | 274,900 | — | — |
| 1997-03-12 | $29.38 | $44.33 | 286,100 | — | — |
| 1997-03-11 | $28.75 | $43.39 | 514,400 | — | — |
| 1997-03-10 | $28.63 | $43.20 | 501,000 | — | — |
| 1997-03-07 | $28.63 | $43.20 | 754,000 | — | — |
| 1997-03-06 | $28.63 | $43.20 | 623,300 | — | — |
| 1997-03-05 | $28.75 | $43.39 | 624,300 | — | — |
| 1997-03-04 | $29.00 | $43.77 | 346,900 | — | — |
| 1997-03-03 | $28.75 | $43.39 | 134,500 | — | — |
| 1997-02-28 | $28.63 | $43.20 | 426,300 | — | — |
| 1997-02-27 | $29.00 | $43.77 | 193,800 | — | — |
| 1997-02-26 | $29.13 | $43.96 | 536,400 | — | — |
| 1997-02-25 | $28.88 | $43.58 | 229,500 | — | — |
| 1997-02-24 | $28.88 | $43.58 | 275,800 | — | — |
| 1997-02-21 | $28.50 | $43.01 | 484,800 | — | — |
| 1997-02-20 | $28.25 | $42.64 | 329,200 | — | — |
| 1997-02-19 | $28.25 | $42.45 | 313,200 | — | — |
| 1997-02-18 | $27.75 | $41.70 | 337,500 | — | — |
| 1997-02-14 | $28.13 | $42.26 | 738,700 | — | — |
| 1997-02-13 | $27.25 | $40.94 | 210,600 | — | — |
| 1997-02-12 | $27.00 | $40.57 | 156,100 | — | — |
| 1997-02-11 | $26.88 | $40.38 | 175,900 | — | — |
| 1997-02-10 | $26.88 | $40.38 | 305,200 | — | — |
| 1997-02-07 | $26.63 | $40.01 | 202,500 | — | — |
| 1997-02-06 | $26.38 | $39.63 | 339,500 | — | — |
| 1997-02-05 | $25.88 | $38.88 | 372,700 | — | — |
| 1997-02-04 | $25.75 | $38.69 | 361,000 | — | — |
| 1997-02-03 | $25.50 | $38.31 | 462,000 | — | — |
| 1997-01-31 | $25.13 | $37.75 | 280,100 | — | — |
| 1997-01-30 | $24.88 | $37.38 | 970,300 | — | — |
| 1997-01-29 | $24.25 | $36.44 | 478,800 | — | — |
| 1997-01-28 | $24.63 | $37.00 | 345,400 | — | — |
| 1997-01-27 | $25.25 | $37.94 | 128,800 | — | — |
| 1997-01-24 | $25.38 | $38.13 | 183,800 | — | — |
| 1997-01-23 | $25.50 | $38.31 | 269,800 | — | — |
| 1997-01-22 | $25.00 | $37.56 | 272,200 | — | — |
| 1997-01-21 | $25.00 | $37.56 | 431,300 | — | — |
| 1997-01-20 | $25.50 | $38.31 | 135,900 | — | — |
| 1997-01-17 | $25.88 | $38.88 | 209,100 | — | — |
| 1997-01-16 | $25.63 | $38.50 | 80,500 | — | — |
| 1997-01-15 | $25.88 | $38.88 | 234,000 | — | — |
| 1997-01-14 | $25.38 | $38.13 | 215,100 | — | — |
| 1997-01-13 | $25.25 | $37.94 | 122,200 | — | — |
| 1997-01-10 | $25.13 | $37.75 | 107,200 | — | — |
| 1997-01-09 | $25.00 | $37.56 | 138,200 | — | — |
| 1997-01-08 | $25.13 | $37.75 | 130,100 | — | — |
| 1997-01-07 | $25.25 | $37.94 | 209,700 | — | — |
| 1997-01-06 | $24.25 | $36.44 | 236,800 | — | — |
| 1997-01-03 | $24.13 | $36.25 | 209,000 | — | — |
| 1997-01-02 | $23.63 | $35.50 | 271,600 | — | — |