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
- 1982-11-15 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 | $33.02 | $71.47 | 145,498 | — | — |
| 1997-12-30 | $33.45 | $72.41 | 167,090 | — | — |
| 1997-12-29 | $33.20 | $71.87 | 390,180 | — | — |
| 1997-12-26 | $32.33 | $70.00 | 32,591 | — | — |
| 1997-12-24 | $32.02 | $69.33 | 367,074 | — | — |
| 1997-12-23 | $32.58 | $70.53 | 203,919 | — | — |
| 1997-12-22 | $33.14 | $71.74 | 410,461 | — | — |
| 1997-12-19 | $31.34 | $67.85 | 407,434 | — | — |
| 1997-12-18 | $31.22 | $67.58 | 309,763 | — | — |
| 1997-12-17 | $31.65 | $68.52 | 236,409 | — | — |
| 1997-12-16 | $31.47 | $68.12 | 391,492 | — | — |
| 1997-12-15 | $31.90 | $69.06 | 342,152 | — | — |
| 1997-12-12 | $32.46 | $70.26 | 269,201 | — | — |
| 1997-12-11 | $32.71 | $70.80 | 197,663 | — | — |
| 1997-12-10 | $33.14 | $71.01 | 297,150 | — | — |
| 1997-12-09 | $33.08 | $70.88 | 387,658 | — | — |
| 1997-12-08 | $32.95 | $70.61 | 208,762 | — | — |
| 1997-12-05 | $31.96 | $68.49 | 372,523 | — | — |
| 1997-12-04 | $31.71 | $67.96 | 329,035 | — | — |
| 1997-12-03 | $31.47 | $67.43 | 285,143 | — | — |
| 1997-12-02 | $30.66 | $65.70 | 223,493 | — | — |
| 1997-12-01 | $30.72 | $65.83 | 161,440 | — | — |
| 1997-11-28 | $30.04 | $64.37 | 40,864 | — | — |
| 1997-11-26 | $29.36 | $62.91 | 152,863 | — | — |
| 1997-11-25 | $29.86 | $63.98 | 95,149 | — | — |
| 1997-11-24 | $29.73 | $63.71 | 105,844 | — | — |
| 1997-11-21 | $29.86 | $63.98 | 188,885 | — | — |
| 1997-11-20 | $30.48 | $65.30 | 102,111 | — | — |
| 1997-11-19 | $30.48 | $65.30 | 143,278 | — | — |
| 1997-11-18 | $29.98 | $64.24 | 273,136 | — | — |
| 1997-11-17 | $30.04 | $64.37 | 153,166 | — | — |
| 1997-11-14 | $29.36 | $62.91 | 108,770 | — | — |
| 1997-11-13 | $28.93 | $61.98 | 127,840 | — | — |
| 1997-11-12 | $28.56 | $61.19 | 67,805 | — | — |
| 1997-11-11 | $28.80 | $61.72 | 124,006 | — | — |
| 1997-11-10 | $28.80 | $61.72 | 117,649 | — | — |
| 1997-11-07 | $28.80 | $61.72 | 173,750 | — | — |
| 1997-11-06 | $29.42 | $63.05 | 214,917 | — | — |
| 1997-11-05 | $29.48 | $63.18 | 155,184 | — | — |
| 1997-11-04 | $28.56 | $61.19 | 133,793 | — | — |
| 1997-11-03 | $28.37 | $60.79 | 281,007 | — | — |
| 1997-10-31 | $27.63 | $59.20 | 652,722 | — | — |
| 1997-10-30 | $27.38 | $58.67 | 366,065 | — | — |
| 1997-10-29 | $28.00 | $59.99 | 380,090 | — | — |
| 1997-10-28 | $27.87 | $59.73 | 328,329 | — | — |
| 1997-10-27 | $27.19 | $58.27 | 207,148 | — | — |
| 1997-10-24 | $29.05 | $62.25 | 180,510 | — | — |
| 1997-10-23 | $28.80 | $61.72 | 345,482 | — | — |
| 1997-10-22 | $29.30 | $62.78 | 439,117 | — | — |
| 1997-10-21 | $29.61 | $63.44 | 598,337 | — | — |
| 1997-10-20 | $30.60 | $65.57 | 175,869 | — | — |
| 1997-10-17 | $30.10 | $64.51 | 104,431 | — | — |
| 1997-10-16 | $30.54 | $65.44 | 204,322 | — | — |
| 1997-10-15 | $30.91 | $66.23 | 95,149 | — | — |
| 1997-10-14 | $31.10 | $66.63 | 193,123 | — | — |
| 1997-10-13 | $30.54 | $65.44 | 63,163 | — | — |
| 1997-10-10 | $30.60 | $65.57 | 79,610 | — | — |
| 1997-10-09 | $31.10 | $66.63 | 213,202 | — | — |
| 1997-10-08 | $31.65 | $67.82 | 359,608 | — | — |
| 1997-10-07 | $31.96 | $68.49 | 388,263 | — | — |
| 1997-10-06 | $31.10 | $66.63 | 472,212 | — | — |
| 1997-10-03 | $29.86 | $63.98 | 242,362 | — | — |
| 1997-10-02 | $29.98 | $64.24 | 277,273 | — | — |
| 1997-10-01 | $29.86 | $63.98 | 279,897 | — | — |
| 1997-09-30 | $29.61 | $63.44 | 270,816 | — | — |
| 1997-09-29 | $29.86 | $63.98 | 133,894 | — | — |
| 1997-09-26 | $29.86 | $63.98 | 170,925 | — | — |
| 1997-09-25 | $29.92 | $64.11 | 209,771 | — | — |
| 1997-09-24 | $30.10 | $64.51 | 450,418 | — | — |
| 1997-09-23 | $30.10 | $64.51 | 118,053 | — | — |
| 1997-09-22 | $30.29 | $64.90 | 81,729 | — | — |
| 1997-09-19 | $30.29 | $64.90 | 272,228 | — | — |
| 1997-09-18 | $29.92 | $64.11 | 358,397 | — | — |
| 1997-09-17 | $29.86 | $63.98 | 345,784 | — | — |
| 1997-09-16 | $29.92 | $64.11 | 338,923 | — | — |
| 1997-09-15 | $28.87 | $61.85 | 65,484 | — | — |
| 1997-09-12 | $28.56 | $61.19 | 223,594 | — | — |
| 1997-09-11 | $28.56 | $61.19 | 165,274 | — | — |
| 1997-09-10 | $28.93 | $61.26 | 654,336 | — | — |
| 1997-09-09 | $29.24 | $61.92 | 186,060 | — | — |
| 1997-09-08 | $28.74 | $60.87 | 215,018 | — | — |
| 1997-09-05 | $28.62 | $60.61 | 332,062 | — | — |
| 1997-09-04 | $28.37 | $60.08 | 202,002 | — | — |
| 1997-09-03 | $28.37 | $60.08 | 100,295 | — | — |
| 1997-09-02 | $28.56 | $60.48 | 84,251 | — | — |
| 1997-08-29 | $28.06 | $59.43 | 151,451 | — | — |
| 1997-08-28 | $28.06 | $59.43 | 283,529 | — | — |
| 1997-08-27 | $28.12 | $59.56 | 215,321 | — | — |
| 1997-08-26 | $28.00 | $59.29 | 124,914 | — | — |
| 1997-08-25 | $28.37 | $60.08 | 98,075 | — | — |
| 1997-08-22 | $28.31 | $59.95 | 160,835 | — | — |
| 1997-08-21 | $28.31 | $59.95 | 102,313 | — | — |
| 1997-08-20 | $29.11 | $61.66 | 141,865 | — | — |
| 1997-08-19 | $28.74 | $60.87 | 210,679 | — | — |
| 1997-08-18 | $28.12 | $59.56 | 106,752 | — | — |
| 1997-08-15 | $28.31 | $59.95 | 127,638 | — | — |
| 1997-08-14 | $28.62 | $60.61 | 77,895 | — | — |
| 1997-08-13 | $28.56 | $60.48 | 171,833 | — | — |
| 1997-08-12 | $28.87 | $61.13 | 110,183 | — | — |
| 1997-08-11 | $29.24 | $61.92 | 149,332 | — | — |
| 1997-08-08 | $29.73 | $62.97 | 93,635 | — | — |
| 1997-08-07 | $30.48 | $64.54 | 197,562 | — | — |
| 1997-08-06 | $30.48 | $64.54 | 159,422 | — | — |
| 1997-08-05 | $30.35 | $64.28 | 109,678 | — | — |
| 1997-08-04 | $30.48 | $64.54 | 68,309 | — | — |
| 1997-08-01 | $29.98 | $63.49 | 184,344 | — | — |
| 1997-07-31 | $30.17 | $63.89 | 101,203 | — | — |
| 1997-07-30 | $29.73 | $62.97 | 217,238 | — | — |
| 1997-07-29 | $29.73 | $62.97 | 274,044 | — | — |
| 1997-07-28 | $29.55 | $62.57 | 111,293 | — | — |
| 1997-07-25 | $29.73 | $62.97 | 145,599 | — | — |
| 1997-07-24 | $29.98 | $63.49 | 176,171 | — | — |
| 1997-07-23 | $30.29 | $64.15 | 196,553 | — | — |
| 1997-07-22 | $29.92 | $63.36 | 353,251 | — | — |
| 1997-07-21 | $29.67 | $62.84 | 315,010 | — | — |
| 1997-07-18 | $30.41 | $64.41 | 250,333 | — | — |
| 1997-07-17 | $30.79 | $65.20 | 581,789 | — | — |
| 1997-07-16 | $31.78 | $67.30 | 440,126 | — | — |
| 1997-07-15 | $30.66 | $64.94 | 421,762 | — | — |
| 1997-07-14 | $30.29 | $64.15 | 394,014 | — | — |
| 1997-07-11 | $30.29 | $64.15 | 144,287 | — | — |
| 1997-07-10 | $30.41 | $64.41 | 149,130 | — | — |
| 1997-07-09 | $30.23 | $64.02 | 668,160 | — | — |
| 1997-07-08 | $29.79 | $63.10 | 237,720 | — | — |
| 1997-07-07 | $29.73 | $62.97 | 197,966 | — | — |
| 1997-07-03 | $29.55 | $62.57 | 250,837 | — | — |
| 1997-07-02 | $28.80 | $61.00 | 311,983 | — | — |
| 1997-07-01 | $28.00 | $59.29 | 162,348 | — | — |
| 1997-06-30 | $27.75 | $58.77 | 187,674 | — | — |
| 1997-06-27 | $27.94 | $59.16 | 126,932 | — | — |
| 1997-06-26 | $28.25 | $59.82 | 187,069 | — | — |
| 1997-06-25 | $28.43 | $60.21 | 299,471 | — | — |
| 1997-06-24 | $28.25 | $59.82 | 113,613 | — | — |
| 1997-06-23 | $27.75 | $58.77 | 92,727 | — | — |
| 1997-06-20 | $28.49 | $60.34 | 148,626 | — | — |
| 1997-06-19 | $28.49 | $60.34 | 221,475 | — | — |
| 1997-06-18 | $28.25 | $59.82 | 239,032 | — | — |
| 1997-06-17 | $28.62 | $60.61 | 167,090 | — | — |
| 1997-06-16 | $28.62 | $60.61 | 116,741 | — | — |
| 1997-06-13 | $28.87 | $61.13 | 263,349 | — | — |
| 1997-06-12 | $28.49 | $60.34 | 257,093 | — | — |
| 1997-06-11 | $27.75 | $58.77 | 89,095 | — | — |
| 1997-06-10 | $28.00 | $58.58 | 149,836 | — | — |
| 1997-06-09 | $27.75 | $58.06 | 268,798 | — | — |
| 1997-06-06 | $27.75 | $58.06 | 125,419 | — | — |
| 1997-06-05 | $27.50 | $57.54 | 210,982 | — | — |
| 1997-06-04 | $27.38 | $57.28 | 501,473 | — | — |
| 1997-06-03 | $27.25 | $57.03 | 262,441 | — | — |
| 1997-06-02 | $26.88 | $56.25 | 334,887 | — | — |
| 1997-05-30 | $26.26 | $54.95 | 380,696 | — | — |
| 1997-05-29 | $26.39 | $55.21 | 116,035 | — | — |
| 1997-05-28 | $26.76 | $55.99 | 125,721 | — | — |
| 1997-05-27 | $27.01 | $56.51 | 219,256 | — | — |
| 1997-05-23 | $27.38 | $57.28 | 442,144 | — | — |
| 1997-05-22 | $26.39 | $55.21 | 405,618 | — | — |
| 1997-05-21 | $26.08 | $54.56 | 335,795 | — | — |
| 1997-05-20 | $25.33 | $53.01 | 259,111 | — | — |
| 1997-05-19 | $25.27 | $52.88 | 16,951 | — | — |
| 1997-05-16 | $25.27 | $52.88 | 438,108 | — | — |
| 1997-05-15 | $25.21 | $52.75 | 179,400 | — | — |
| 1997-05-14 | $24.84 | $51.97 | 348,105 | — | — |
| 1997-05-13 | $24.53 | $51.32 | 386,851 | — | — |
| 1997-05-12 | $24.72 | $51.71 | 393,510 | — | — |
| 1997-05-09 | $24.22 | $50.68 | 177,786 | — | — |
| 1997-05-08 | $24.34 | $50.93 | 313,194 | — | — |
| 1997-05-07 | $24.53 | $51.32 | 447,391 | — | — |
| 1997-05-06 | $24.96 | $52.23 | 346,491 | — | — |
| 1997-05-05 | $25.02 | $52.36 | 326,916 | — | — |
| 1997-05-02 | $25.09 | $52.49 | 987,004 | — | — |
| 1997-05-01 | $23.48 | $49.12 | 518,424 | — | — |
| 1997-04-30 | $23.17 | $48.47 | 313,395 | — | — |
| 1997-04-29 | $22.86 | $47.82 | 155,386 | — | — |
| 1997-04-28 | $22.49 | $47.05 | 367,074 | — | — |
| 1997-04-25 | $22.30 | $46.66 | 181,822 | — | — |
| 1997-04-24 | $22.49 | $47.05 | 590,669 | — | — |
| 1997-04-23 | $22.86 | $47.82 | 482,302 | — | — |
| 1997-04-22 | $22.73 | $47.56 | 326,311 | — | — |
| 1997-04-21 | $22.30 | $46.66 | 150,946 | — | — |
| 1997-04-18 | $22.30 | $46.66 | 206,240 | — | — |
| 1997-04-17 | $22.36 | $46.79 | 415,304 | — | — |
| 1997-04-16 | $22.73 | $47.56 | 297,857 | — | — |
| 1997-04-15 | $22.55 | $47.18 | 515,397 | — | — |
| 1997-04-14 | $21.87 | $45.75 | 119,869 | — | — |
| 1997-04-11 | $21.99 | $46.01 | 146,910 | — | — |
| 1997-04-10 | $22.36 | $46.79 | 187,674 | — | — |
| 1997-04-09 | $22.49 | $47.05 | 288,574 | — | — |
| 1997-04-08 | $22.61 | $47.31 | 184,042 | — | — |
| 1997-04-07 | $22.73 | $47.56 | 462,727 | — | — |
| 1997-04-04 | $22.36 | $46.79 | 588,449 | — | — |
| 1997-04-03 | $22.42 | $46.92 | 473,625 | — | — |
| 1997-04-02 | $22.61 | $47.31 | 204,625 | — | — |
| 1997-04-01 | $22.86 | $47.82 | 426,605 | — | — |
| 1997-03-31 | $22.79 | $47.69 | 413,085 | — | — |
| 1997-03-27 | $23.41 | $48.99 | 694,394 | — | — |
| 1997-03-26 | $23.91 | $50.03 | 361,827 | — | — |
| 1997-03-25 | $23.72 | $49.64 | 321,266 | — | — |
| 1997-03-24 | $23.48 | $49.12 | 337,208 | — | — |
| 1997-03-21 | $23.04 | $48.21 | 320,458 | — | — |
| 1997-03-20 | $22.92 | $47.95 | 228,438 | — | — |
| 1997-03-19 | $23.10 | $48.34 | 281,511 | — | — |
| 1997-03-18 | $23.48 | $49.12 | 273,035 | — | — |
| 1997-03-17 | $23.79 | $49.77 | 141,462 | — | — |
| 1997-03-14 | $24.03 | $50.29 | 354,361 | — | — |
| 1997-03-13 | $23.97 | $50.16 | 238,931 | — | — |
| 1997-03-12 | $24.72 | $51.71 | 122,493 | — | — |
| 1997-03-11 | $25.09 | $51.78 | 452,839 | — | — |
| 1997-03-10 | $25.02 | $51.66 | 312,992 | — | — |
| 1997-03-07 | $24.53 | $50.63 | 250,030 | — | — |
| 1997-03-06 | $24.47 | $50.51 | 997,699 | — | — |
| 1997-03-05 | $24.72 | $51.02 | 537,393 | — | — |
| 1997-03-04 | $24.28 | $50.12 | 285,143 | — | — |
| 1997-03-03 | $24.16 | $49.87 | 486,136 | — | — |
| 1997-02-28 | $24.03 | $49.61 | 674,617 | — | — |
| 1997-02-27 | $24.22 | $49.99 | 1,490,091 | — | — |
| 1997-02-26 | $25.09 | $51.78 | 282,924 | — | — |
| 1997-02-25 | $25.46 | $52.55 | 74,061 | — | — |
| 1997-02-24 | $25.46 | $52.55 | 122,896 | — | — |
| 1997-02-21 | $25.46 | $52.55 | 96,662 | — | — |
| 1997-02-20 | $25.52 | $52.68 | 193,930 | — | — |
| 1997-02-19 | $25.89 | $53.45 | 146,910 | — | — |
| 1997-02-18 | $26.02 | $53.70 | 127,134 | — | — |
| 1997-02-14 | $26.14 | $53.96 | 133,188 | — | — |
| 1997-02-13 | $26.20 | $54.09 | 211,285 | — | — |
| 1997-02-12 | $25.95 | $53.57 | 166,889 | — | — |
| 1997-02-11 | $25.71 | $53.06 | 206,038 | — | — |
| 1997-02-10 | $25.21 | $52.04 | 213,101 | — | — |
| 1997-02-07 | $25.46 | $52.55 | 147,718 | — | — |
| 1997-02-06 | $25.33 | $52.30 | 152,964 | — | — |
| 1997-02-05 | $25.58 | $52.81 | 671,792 | — | — |
| 1997-02-04 | $25.95 | $53.57 | 542,237 | — | — |
| 1997-02-03 | $25.64 | $52.94 | 746,256 | — | — |
| 1997-01-31 | $24.90 | $51.40 | 343,060 | — | — |
| 1997-01-30 | $24.59 | $50.76 | 984,582 | — | — |
| 1997-01-29 | $24.65 | $50.89 | 208,863 | — | — |
| 1997-01-28 | $24.59 | $50.76 | 532,954 | — | — |
| 1997-01-27 | $24.22 | $49.99 | 268,394 | — | — |
| 1997-01-24 | $24.22 | $49.99 | 350,728 | — | — |
| 1997-01-23 | $24.41 | $50.38 | 472,817 | — | — |
| 1997-01-22 | $24.90 | $51.40 | 373,128 | — | — |
| 1997-01-21 | $24.96 | $51.53 | 262,945 | — | — |
| 1997-01-20 | $25.33 | $52.30 | 277,879 | — | — |
| 1997-01-17 | $25.46 | $52.55 | 97,873 | — | — |
| 1997-01-16 | $25.46 | $52.55 | 737,983 | — | — |
| 1997-01-15 | $25.27 | $52.17 | 638,495 | — | — |
| 1997-01-14 | $24.90 | $51.40 | 860,879 | — | — |
| 1997-01-13 | $24.34 | $50.25 | 222,182 | — | — |
| 1997-01-10 | $24.10 | $49.74 | 141,664 | — | — |
| 1997-01-09 | $24.16 | $49.87 | 240,344 | — | — |
| 1997-01-08 | $24.03 | $49.61 | 395,528 | — | — |
| 1997-01-07 | $23.79 | $49.10 | 341,042 | — | — |
| 1997-01-06 | $23.79 | $49.10 | 294,426 | — | — |
| 1997-01-03 | $23.60 | $48.72 | 135,408 | — | — |
| 1997-01-02 | $23.41 | $48.33 | 168,099 | — | — |