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
- 1996-05-09 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 | $30.78 | $30.78 | 105,000 | — | — |
| 1997-12-30 | $30.78 | $30.78 | 95,000 | — | — |
| 1997-12-29 | $30.74 | $30.74 | 55,000 | — | — |
| 1997-12-26 | $30.60 | $30.60 | 10,000 | — | — |
| 1997-12-24 | $30.56 | $30.56 | 35,000 | — | — |
| 1997-12-23 | $30.52 | $30.52 | 45,000 | — | — |
| 1997-12-22 | $30.58 | $30.58 | 60,000 | — | — |
| 1997-12-19 | $30.84 | $30.84 | 150,000 | — | — |
| 1997-12-18 | $30.74 | $30.74 | 45,000 | — | — |
| 1997-12-17 | $30.88 | $30.88 | 90,000 | — | — |
| 1997-12-16 | $30.80 | $30.80 | 110,000 | — | — |
| 1997-12-15 | $30.70 | $30.70 | 185,000 | — | — |
| 1997-12-12 | $30.20 | $30.20 | 50,000 | — | — |
| 1997-12-11 | $30.16 | $30.16 | 85,000 | — | — |
| 1997-12-10 | $30.24 | $30.24 | 40,000 | — | — |
| 1997-12-09 | $30.50 | $30.50 | 60,000 | — | — |
| 1997-12-08 | $30.80 | $30.80 | 65,000 | — | — |
| 1997-12-05 | $30.80 | $30.80 | 155,000 | — | — |
| 1997-12-04 | $30.60 | $30.60 | 220,000 | — | — |
| 1997-12-03 | $30.38 | $30.38 | 55,000 | — | — |
| 1997-12-02 | $30.56 | $30.56 | 160,000 | — | — |
| 1997-12-01 | $30.40 | $30.40 | 225,000 | — | — |
| 1997-11-28 | $30.16 | $30.16 | 10,000 | — | — |
| 1997-11-26 | $29.70 | $29.70 | 50,000 | — | — |
| 1997-11-25 | $29.78 | $29.78 | 65,000 | — | — |
| 1997-11-24 | $29.76 | $29.76 | 80,000 | — | — |
| 1997-11-21 | $29.86 | $29.86 | 100,000 | — | — |
| 1997-11-20 | $30.72 | $30.72 | 65,000 | — | — |
| 1997-11-19 | $30.54 | $30.54 | 70,000 | — | — |
| 1997-11-18 | $30.40 | $30.40 | 50,000 | — | — |
| 1997-11-17 | $30.40 | $30.40 | 180,000 | — | — |
| 1997-11-14 | $29.70 | $29.70 | 80,000 | — | — |
| 1997-11-13 | $29.28 | $29.28 | 70,000 | — | — |
| 1997-11-12 | $29.08 | $29.08 | 35,000 | — | — |
| 1997-11-11 | $29.24 | $29.24 | 25,000 | — | — |
| 1997-11-10 | $29.34 | $29.34 | 75,000 | — | — |
| 1997-11-07 | $29.22 | $29.22 | 85,000 | — | — |
| 1997-11-06 | $29.40 | $29.40 | 50,000 | — | — |
| 1997-11-05 | $29.40 | $29.40 | 85,000 | — | — |
| 1997-11-04 | $29.54 | $29.54 | 60,000 | — | — |
| 1997-11-03 | $29.64 | $29.64 | 90,000 | — | — |
| 1997-10-31 | $29.38 | $29.38 | 65,000 | — | — |
| 1997-10-30 | $29.50 | $29.50 | 35,000 | — | — |
| 1997-10-29 | $29.70 | $29.70 | 205,000 | — | — |
| 1997-10-28 | $29.86 | $29.86 | 300,000 | — | — |
| 1997-10-27 | $28.86 | $28.86 | 150,000 | — | — |
| 1997-10-24 | $29.72 | $29.72 | 70,000 | — | — |
| 1997-10-23 | $29.60 | $29.60 | 125,000 | — | — |
| 1997-10-22 | $29.92 | $29.92 | 40,000 | — | — |
| 1997-10-21 | $30.02 | $30.02 | 55,000 | — | — |
| 1997-10-20 | $29.70 | $29.70 | 70,000 | — | — |
| 1997-10-17 | $29.68 | $29.68 | 90,000 | — | — |
| 1997-10-16 | $29.98 | $29.98 | 85,000 | — | — |
| 1997-10-15 | $30.02 | $30.02 | 105,000 | — | — |
| 1997-10-14 | $30.04 | $30.04 | 115,000 | — | — |
| 1997-10-13 | $29.70 | $29.70 | 50,000 | — | — |
| 1997-10-10 | $29.84 | $29.84 | 90,000 | — | — |
| 1997-10-09 | $30.24 | $30.24 | 100,000 | — | — |
| 1997-10-08 | $30.48 | $30.48 | 80,000 | — | — |
| 1997-10-07 | $30.78 | $30.78 | 45,000 | — | — |
| 1997-10-06 | $30.88 | $30.88 | 65,000 | — | — |
| 1997-10-03 | $30.60 | $30.60 | 170,000 | — | — |
| 1997-10-02 | $30.50 | $30.50 | 200,000 | — | — |
| 1997-10-01 | $29.92 | $29.92 | 70,000 | — | — |
| 1997-09-30 | $29.90 | $29.90 | 80,000 | — | — |
| 1997-09-29 | $29.90 | $29.90 | 45,000 | — | — |
| 1997-09-26 | $29.86 | $29.86 | 70,000 | — | — |
| 1997-09-25 | $29.86 | $29.86 | 110,000 | — | — |
| 1997-09-24 | $30.00 | $30.00 | 130,000 | — | — |
| 1997-09-23 | $29.96 | $29.96 | 105,000 | — | — |
| 1997-09-22 | $29.60 | $29.60 | 100,000 | — | — |
| 1997-09-19 | $29.50 | $29.50 | 30,000 | — | — |
| 1997-09-18 | $29.52 | $29.52 | 65,000 | — | — |
| 1997-09-17 | $29.54 | $29.54 | 85,000 | — | — |
| 1997-09-16 | $29.48 | $29.48 | 125,000 | — | — |
| 1997-09-15 | $28.50 | $28.50 | 35,000 | — | — |
| 1997-09-12 | $28.42 | $28.42 | 90,000 | — | — |
| 1997-09-11 | $28.22 | $28.22 | 105,000 | — | — |
| 1997-09-10 | $28.56 | $28.56 | 60,000 | — | — |
| 1997-09-09 | $28.94 | $28.94 | 60,000 | — | — |
| 1997-09-08 | $28.72 | $28.72 | 80,000 | — | — |
| 1997-09-05 | $29.06 | $29.06 | 85,000 | — | — |
| 1997-09-04 | $28.94 | $28.94 | 70,000 | — | — |
| 1997-09-03 | $29.14 | $29.14 | 115,000 | — | — |
| 1997-09-02 | $28.24 | $28.24 | 180,000 | — | — |
| 1997-08-29 | $27.84 | $27.84 | 165,000 | — | — |
| 1997-08-28 | $28.06 | $28.06 | 230,000 | — | — |
| 1997-08-27 | $28.76 | $28.76 | 120,000 | — | — |
| 1997-08-26 | $29.04 | $29.04 | 55,000 | — | — |
| 1997-08-25 | $29.26 | $29.26 | 95,000 | — | — |
| 1997-08-22 | $28.98 | $28.98 | 230,000 | — | — |
| 1997-08-21 | $29.48 | $29.48 | 60,000 | — | — |
| 1997-08-20 | $30.00 | $30.00 | 140,000 | — | — |
| 1997-08-19 | $30.20 | $30.20 | 190,000 | — | — |
| 1997-08-18 | $29.36 | $29.36 | 145,000 | — | — |
| 1997-08-15 | $29.14 | $29.14 | 280,000 | — | — |
| 1997-08-14 | $29.52 | $29.52 | 120,000 | — | — |
| 1997-08-13 | $29.62 | $29.62 | 120,000 | — | — |
| 1997-08-12 | $29.74 | $29.74 | 80,000 | — | — |
| 1997-08-11 | $29.96 | $29.96 | 335,000 | — | — |
| 1997-08-08 | $30.64 | $30.64 | 180,000 | — | — |
| 1997-08-07 | $31.22 | $31.22 | 105,000 | — | — |
| 1997-08-06 | $31.60 | $31.60 | 40,000 | — | — |
| 1997-08-05 | $31.50 | $31.50 | 75,000 | — | — |
| 1997-08-04 | $31.68 | $31.68 | 80,000 | — | — |
| 1997-08-01 | $31.78 | $31.78 | 75,000 | — | — |
| 1997-07-31 | $31.62 | $31.62 | 100,000 | — | — |
| 1997-07-30 | $31.96 | $31.96 | 85,000 | — | — |
| 1997-07-29 | $31.86 | $31.86 | 80,000 | — | — |
| 1997-07-28 | $31.94 | $31.94 | 140,000 | — | — |
| 1997-07-25 | $32.04 | $32.04 | 75,000 | — | — |
| 1997-07-24 | $31.84 | $31.84 | 60,000 | — | — |
| 1997-07-23 | $31.96 | $31.96 | 130,000 | — | — |
| 1997-07-22 | $31.90 | $31.90 | 135,000 | — | — |
| 1997-07-21 | $31.50 | $31.50 | 115,000 | — | — |
| 1997-07-18 | $30.94 | $30.94 | 270,000 | — | — |
| 1997-07-17 | $31.54 | $31.54 | 140,000 | — | — |
| 1997-07-16 | $31.82 | $31.82 | 175,000 | — | — |
| 1997-07-15 | $31.04 | $31.04 | 220,000 | — | — |
| 1997-07-14 | $31.02 | $31.02 | 175,000 | — | — |
| 1997-07-11 | $31.48 | $31.48 | 130,000 | — | — |
| 1997-07-10 | $31.30 | $31.30 | 95,000 | — | — |
| 1997-07-09 | $31.60 | $31.60 | 150,000 | — | — |
| 1997-07-08 | $31.80 | $31.80 | 100,000 | — | — |
| 1997-07-07 | $31.78 | $31.78 | 130,000 | — | — |
| 1997-07-03 | $31.50 | $31.50 | 135,000 | — | — |
| 1997-07-02 | $31.78 | $31.78 | 105,000 | — | — |
| 1997-07-01 | $31.66 | $31.66 | 105,000 | — | — |
| 1997-06-30 | $31.60 | $31.60 | 130,000 | — | — |
| 1997-06-27 | $31.90 | $31.90 | 100,000 | — | — |
| 1997-06-26 | $31.72 | $31.72 | 65,000 | — | — |
| 1997-06-25 | $31.90 | $31.90 | 145,000 | — | — |
| 1997-06-24 | $32.00 | $32.00 | 140,000 | — | — |
| 1997-06-23 | $31.50 | $31.50 | 105,000 | — | — |
| 1997-06-20 | $31.64 | $31.64 | 195,000 | — | — |
| 1997-06-19 | $32.06 | $32.06 | 145,000 | — | — |
| 1997-06-18 | $31.66 | $31.66 | 135,000 | — | — |
| 1997-06-17 | $31.10 | $31.10 | 395,000 | — | — |
| 1997-06-16 | $30.86 | $30.86 | 415,000 | — | — |
| 1997-06-13 | $32.46 | $32.46 | 325,000 | — | — |
| 1997-06-12 | $31.78 | $31.78 | 275,000 | — | — |
| 1997-06-11 | $31.36 | $31.36 | 335,000 | — | — |
| 1997-06-10 | $31.38 | $31.38 | 775,000 | — | — |
| 1997-06-09 | $30.76 | $30.76 | 290,000 | — | — |
| 1997-06-06 | $30.32 | $30.32 | 345,000 | — | — |
| 1997-06-05 | $29.80 | $29.80 | 195,000 | — | — |
| 1997-06-04 | $29.10 | $29.10 | 170,000 | — | — |
| 1997-06-03 | $28.60 | $28.60 | 175,000 | — | — |
| 1997-06-02 | $28.92 | $28.92 | 140,000 | — | — |
| 1997-05-30 | $28.90 | $28.90 | 165,000 | — | — |
| 1997-05-29 | $28.38 | $28.38 | 145,000 | — | — |
| 1997-05-28 | $28.40 | $28.40 | 160,000 | — | — |
| 1997-05-27 | $28.68 | $28.68 | 360,000 | — | — |
| 1997-05-23 | $28.64 | $28.64 | 290,000 | — | — |
| 1997-05-22 | $28.26 | $28.26 | 335,000 | — | — |
| 1997-05-21 | $27.74 | $27.74 | 205,000 | — | — |
| 1997-05-20 | $26.98 | $26.98 | 160,000 | — | — |
| 1997-05-19 | $26.76 | $26.76 | 70,000 | — | — |
| 1997-05-16 | $26.72 | $26.72 | 100,000 | — | — |
| 1997-05-15 | $26.62 | $26.62 | 130,000 | — | — |
| 1997-05-14 | $26.74 | $26.74 | 230,000 | — | — |
| 1997-05-13 | $26.62 | $26.62 | 110,000 | — | — |
| 1997-05-12 | $26.44 | $26.44 | 145,000 | — | — |
| 1997-05-09 | $26.32 | $26.32 | 125,000 | — | — |
| 1997-05-08 | $26.40 | $26.40 | 165,000 | — | — |
| 1997-05-07 | $26.04 | $26.04 | 170,000 | — | — |
| 1997-05-06 | $26.42 | $26.42 | 150,000 | — | — |
| 1997-05-05 | $26.10 | $26.10 | 160,000 | — | — |
| 1997-05-02 | $25.40 | $25.40 | 160,000 | — | — |
| 1997-05-01 | $25.20 | $25.20 | 135,000 | — | — |
| 1997-04-30 | $25.42 | $25.42 | 145,000 | — | — |
| 1997-04-29 | $25.46 | $25.46 | 190,000 | — | — |
| 1997-04-28 | $25.36 | $25.36 | 70,000 | — | — |
| 1997-04-25 | $25.20 | $25.20 | 60,000 | — | — |
| 1997-04-24 | $25.14 | $25.14 | 115,000 | — | — |
| 1997-04-23 | $25.20 | $25.20 | 100,000 | — | — |
| 1997-04-22 | $25.24 | $25.24 | 115,000 | — | — |
| 1997-04-21 | $25.18 | $25.18 | 90,000 | — | — |
| 1997-04-18 | $25.30 | $25.30 | 105,000 | — | — |
| 1997-04-17 | $25.28 | $25.28 | 75,000 | — | — |
| 1997-04-16 | $25.20 | $25.20 | 60,000 | — | — |
| 1997-04-15 | $25.14 | $25.14 | 130,000 | — | — |
| 1997-04-14 | $24.76 | $24.76 | 55,000 | — | — |
| 1997-04-11 | $24.46 | $24.46 | 55,000 | — | — |
| 1997-04-10 | $24.96 | $24.96 | 65,000 | — | — |
| 1997-04-09 | $24.80 | $24.80 | 120,000 | — | — |
| 1997-04-08 | $25.22 | $25.22 | 65,000 | — | — |
| 1997-04-07 | $25.20 | $25.20 | 165,000 | — | — |
| 1997-04-04 | $24.48 | $24.48 | 115,000 | — | — |
| 1997-04-03 | $24.06 | $24.06 | 145,000 | — | — |
| 1997-04-02 | $24.10 | $24.10 | 100,000 | — | — |
| 1997-04-01 | $24.28 | $24.28 | 265,000 | — | — |
| 1997-03-31 | $24.20 | $24.20 | 175,000 | — | — |
| 1997-03-27 | $24.98 | $24.98 | 85,000 | — | — |
| 1997-03-26 | $25.22 | $25.22 | 55,000 | — | — |
| 1997-03-25 | $25.06 | $25.06 | 135,000 | — | — |
| 1997-03-24 | $24.80 | $24.80 | 130,000 | — | — |
| 1997-03-21 | $25.00 | $25.00 | 180,000 | — | — |
| 1997-03-20 | $24.66 | $24.66 | 125,000 | — | — |
| 1997-03-19 | $24.70 | $24.70 | 205,000 | — | — |
| 1997-03-18 | $24.22 | $24.22 | 95,000 | — | — |
| 1997-03-17 | $24.32 | $24.32 | 165,000 | — | — |
| 1997-03-14 | $24.66 | $24.66 | 60,000 | — | — |
| 1997-03-13 | $24.54 | $24.54 | 120,000 | — | — |
| 1997-03-12 | $24.94 | $24.94 | 195,000 | — | — |
| 1997-03-11 | $24.86 | $24.86 | 55,000 | — | — |
| 1997-03-10 | $24.74 | $24.74 | 75,000 | — | — |
| 1997-03-07 | $24.86 | $24.86 | 150,000 | — | — |
| 1997-03-06 | $24.28 | $24.28 | 135,000 | — | — |
| 1997-03-05 | $24.20 | $24.20 | 40,000 | — | — |
| 1997-03-04 | $24.02 | $24.02 | 100,000 | — | — |
| 1997-03-03 | $24.08 | $24.08 | 115,000 | — | — |
| 1997-02-28 | $23.76 | $23.76 | 95,000 | — | — |
| 1997-02-27 | $23.90 | $23.90 | 70,000 | — | — |
| 1997-02-26 | $24.04 | $24.04 | 40,000 | — | — |
| 1997-02-25 | $24.18 | $24.18 | 35,000 | — | — |
| 1997-02-24 | $24.06 | $24.06 | 55,000 | — | — |
| 1997-02-21 | $24.12 | $24.12 | 45,000 | — | — |
| 1997-02-20 | $24.04 | $24.04 | 140,000 | — | — |
| 1997-02-19 | $24.12 | $24.12 | 170,000 | — | — |
| 1997-02-18 | $23.96 | $23.96 | 125,000 | — | — |
| 1997-02-14 | $24.36 | $24.36 | 115,000 | — | — |
| 1997-02-13 | $24.76 | $24.76 | 505,000 | — | — |
| 1997-02-12 | $24.28 | $24.28 | 170,000 | — | — |
| 1997-02-11 | $23.98 | $23.98 | 80,000 | — | — |
| 1997-02-10 | $24.00 | $24.00 | 70,000 | — | — |
| 1997-02-07 | $23.94 | $23.94 | 110,000 | — | — |
| 1997-02-06 | $23.58 | $23.58 | 75,000 | — | — |
| 1997-02-05 | $23.68 | $23.68 | 200,000 | — | — |
| 1997-02-04 | $23.34 | $23.34 | 425,000 | — | — |
| 1997-02-03 | $23.24 | $23.24 | 90,000 | — | — |
| 1997-01-31 | $23.10 | $23.10 | 115,000 | — | — |
| 1997-01-30 | $23.18 | $23.18 | 80,000 | — | — |
| 1997-01-29 | $23.24 | $23.24 | 95,000 | — | — |
| 1997-01-28 | $22.78 | $22.78 | 155,000 | — | — |
| 1997-01-27 | $22.72 | $22.72 | 160,000 | — | — |
| 1997-01-24 | $22.86 | $22.86 | 185,000 | — | — |
| 1997-01-23 | $23.14 | $23.14 | 105,000 | — | — |
| 1997-01-22 | $23.26 | $23.26 | 110,000 | — | — |
| 1997-01-21 | $23.18 | $23.18 | 160,000 | — | — |
| 1997-01-20 | $23.18 | $23.18 | 230,000 | — | — |
| 1997-01-17 | $23.00 | $23.00 | 105,000 | — | — |
| 1997-01-16 | $22.78 | $22.78 | 180,000 | — | — |
| 1997-01-15 | $22.54 | $22.54 | 175,000 | — | — |
| 1997-01-14 | $22.52 | $22.52 | 320,000 | — | — |
| 1997-01-13 | $22.14 | $22.14 | 225,000 | — | — |
| 1997-01-10 | $22.12 | $22.12 | 150,000 | — | — |
| 1997-01-09 | $22.12 | $22.12 | 210,000 | — | — |
| 1997-01-08 | $21.92 | $21.92 | 605,000 | — | — |
| 1997-01-07 | $22.08 | $22.08 | 100,000 | — | — |
| 1997-01-06 | $22.18 | $22.18 | 105,000 | — | — |
| 1997-01-03 | $22.12 | $22.12 | 90,000 | — | — |
| 1997-01-02 | $21.94 | $21.94 | 385,000 | — | — |