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
- 1993-03-25 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 | $32.17 | $34.72 | 441,300 | — | — |
| 1997-12-30 | $31.46 | $33.96 | 867,600 | — | — |
| 1997-12-29 | $31.40 | $33.89 | 336,000 | — | — |
| 1997-12-26 | $31.19 | $33.67 | 87,300 | — | — |
| 1997-12-24 | $31.17 | $33.64 | 92,700 | — | — |
| 1997-12-23 | $31.17 | $33.64 | 222,900 | — | — |
| 1997-12-22 | $31.27 | $33.76 | 306,600 | — | — |
| 1997-12-19 | $31.19 | $33.67 | 393,600 | — | — |
| 1997-12-18 | $31.25 | $33.73 | 305,400 | — | — |
| 1997-12-17 | $30.88 | $33.33 | 221,100 | — | — |
| 1997-12-16 | $30.40 | $32.81 | 832,200 | — | — |
| 1997-12-15 | $30.77 | $33.22 | 440,100 | — | — |
| 1997-12-12 | $30.67 | $33.10 | 308,400 | — | — |
| 1997-12-11 | $30.67 | $33.10 | 362,700 | — | — |
| 1997-12-10 | $31.46 | $33.96 | 606,900 | — | — |
| 1997-12-09 | $31.75 | $34.19 | 912,600 | — | — |
| 1997-12-08 | $33.13 | $35.67 | 129,600 | — | — |
| 1997-12-05 | $33.00 | $35.53 | 192,000 | — | — |
| 1997-12-04 | $33.42 | $35.98 | 429,900 | — | — |
| 1997-12-03 | $33.00 | $35.53 | 309,900 | — | — |
| 1997-12-02 | $33.33 | $35.89 | 202,800 | — | — |
| 1997-12-01 | $33.00 | $35.53 | 398,100 | — | — |
| 1997-11-28 | $33.08 | $35.62 | 24,300 | — | — |
| 1997-11-26 | $33.17 | $35.71 | 140,700 | — | — |
| 1997-11-25 | $32.67 | $35.17 | 777,900 | — | — |
| 1997-11-24 | $32.69 | $35.20 | 289,200 | — | — |
| 1997-11-21 | $32.77 | $35.29 | 459,900 | — | — |
| 1997-11-20 | $32.60 | $35.11 | 552,000 | — | — |
| 1997-11-19 | $31.13 | $33.51 | 97,800 | — | — |
| 1997-11-18 | $31.33 | $33.74 | 470,700 | — | — |
| 1997-11-17 | $31.33 | $33.74 | 334,500 | — | — |
| 1997-11-14 | $30.67 | $33.02 | 162,900 | — | — |
| 1997-11-13 | $29.98 | $32.28 | 412,200 | — | — |
| 1997-11-12 | $30.00 | $32.30 | 419,700 | — | — |
| 1997-11-11 | $30.58 | $32.93 | 693,300 | — | — |
| 1997-11-10 | $29.67 | $31.94 | 1,017,600 | — | — |
| 1997-11-07 | $30.17 | $32.48 | 971,100 | — | — |
| 1997-11-06 | $30.98 | $33.36 | 409,500 | — | — |
| 1997-11-05 | $30.94 | $33.31 | 225,000 | — | — |
| 1997-11-04 | $30.92 | $33.29 | 173,100 | — | — |
| 1997-11-03 | $30.88 | $33.24 | 105,900 | — | — |
| 1997-10-31 | $30.98 | $33.36 | 324,900 | — | — |
| 1997-10-30 | $30.83 | $33.20 | 226,800 | — | — |
| 1997-10-29 | $31.58 | $34.01 | 302,700 | — | — |
| 1997-10-28 | $31.46 | $33.87 | 412,500 | — | — |
| 1997-10-27 | $30.67 | $33.02 | 264,900 | — | — |
| 1997-10-24 | $32.25 | $34.72 | 97,200 | — | — |
| 1997-10-23 | $32.33 | $34.81 | 53,700 | — | — |
| 1997-10-22 | $32.96 | $35.49 | 85,500 | — | — |
| 1997-10-21 | $32.96 | $35.49 | 73,500 | — | — |
| 1997-10-20 | $32.00 | $34.46 | 153,300 | — | — |
| 1997-10-17 | $31.71 | $34.14 | 89,700 | — | — |
| 1997-10-16 | $32.50 | $34.99 | 188,100 | — | — |
| 1997-10-15 | $32.00 | $34.46 | 139,500 | — | — |
| 1997-10-14 | $32.67 | $35.17 | 204,000 | — | — |
| 1997-10-13 | $32.00 | $34.46 | 109,500 | — | — |
| 1997-10-10 | $32.96 | $35.49 | 110,700 | — | — |
| 1997-10-09 | $33.33 | $35.89 | 236,100 | — | — |
| 1997-10-08 | $33.46 | $36.03 | 225,600 | — | — |
| 1997-10-07 | $33.48 | $36.05 | 125,400 | — | — |
| 1997-10-06 | $33.33 | $35.89 | 458,400 | — | — |
| 1997-10-03 | $33.25 | $35.80 | 232,500 | — | — |
| 1997-10-02 | $31.79 | $34.23 | 148,200 | — | — |
| 1997-10-01 | $31.35 | $33.76 | 262,800 | — | — |
| 1997-09-30 | $31.33 | $33.74 | 157,800 | — | — |
| 1997-09-29 | $31.75 | $34.19 | 395,700 | — | — |
| 1997-09-26 | $31.35 | $33.76 | 159,300 | — | — |
| 1997-09-25 | $31.50 | $33.84 | 631,500 | — | — |
| 1997-09-24 | $31.31 | $33.64 | 276,300 | — | — |
| 1997-09-23 | $32.17 | $34.55 | 256,500 | — | — |
| 1997-09-22 | $32.15 | $34.53 | 543,300 | — | — |
| 1997-09-19 | $30.85 | $33.14 | 519,900 | — | — |
| 1997-09-18 | $29.67 | $31.87 | 78,300 | — | — |
| 1997-09-17 | $29.33 | $31.51 | 216,300 | — | — |
| 1997-09-16 | $28.96 | $31.11 | 492,600 | — | — |
| 1997-09-15 | $29.04 | $31.20 | 130,200 | — | — |
| 1997-09-12 | $28.58 | $30.71 | 124,500 | — | — |
| 1997-09-11 | $28.73 | $30.86 | 200,100 | — | — |
| 1997-09-10 | $28.92 | $31.06 | 242,700 | — | — |
| 1997-09-09 | $29.31 | $31.49 | 237,300 | — | — |
| 1997-09-08 | $29.19 | $31.35 | 684,600 | — | — |
| 1997-09-05 | $28.88 | $31.02 | 102,300 | — | — |
| 1997-09-04 | $29.06 | $31.22 | 268,500 | — | — |
| 1997-09-03 | $28.67 | $30.79 | 148,500 | — | — |
| 1997-09-02 | $27.98 | $30.06 | 370,800 | — | — |
| 1997-08-29 | $27.71 | $29.77 | 106,800 | — | — |
| 1997-08-28 | $27.52 | $29.56 | 295,800 | — | — |
| 1997-08-27 | $28.08 | $30.17 | 327,600 | — | — |
| 1997-08-26 | $28.21 | $30.30 | 217,800 | — | — |
| 1997-08-25 | $28.21 | $30.30 | 198,900 | — | — |
| 1997-08-22 | $28.25 | $30.35 | 224,700 | — | — |
| 1997-08-21 | $27.81 | $29.88 | 78,300 | — | — |
| 1997-08-20 | $27.90 | $29.97 | 194,700 | — | — |
| 1997-08-19 | $27.92 | $29.99 | 364,500 | — | — |
| 1997-08-18 | $27.00 | $29.00 | 267,300 | — | — |
| 1997-08-15 | $26.73 | $28.71 | 264,300 | — | — |
| 1997-08-14 | $27.02 | $29.03 | 222,600 | — | — |
| 1997-08-13 | $27.08 | $29.09 | 310,500 | — | — |
| 1997-08-12 | $27.38 | $29.41 | 144,300 | — | — |
| 1997-08-11 | $28.00 | $30.08 | 477,900 | — | — |
| 1997-08-08 | $28.25 | $30.35 | 344,700 | — | — |
| 1997-08-07 | $28.50 | $30.62 | 581,700 | — | — |
| 1997-08-06 | $28.13 | $30.21 | 117,000 | — | — |
| 1997-08-05 | $27.73 | $29.79 | 293,400 | — | — |
| 1997-08-04 | $28.31 | $30.41 | 243,600 | — | — |
| 1997-08-01 | $28.08 | $30.17 | 158,700 | — | — |
| 1997-07-31 | $27.33 | $29.36 | 224,100 | — | — |
| 1997-07-30 | $27.13 | $29.14 | 66,900 | — | — |
| 1997-07-29 | $27.00 | $29.00 | 530,400 | — | — |
| 1997-07-28 | $26.67 | $28.65 | 115,800 | — | — |
| 1997-07-25 | $26.85 | $28.85 | 348,300 | — | — |
| 1997-07-24 | $26.63 | $28.60 | 959,100 | — | — |
| 1997-07-23 | $26.02 | $27.95 | 420,000 | — | — |
| 1997-07-22 | $25.33 | $27.21 | 169,200 | — | — |
| 1997-07-21 | $25.21 | $27.08 | 271,500 | — | — |
| 1997-07-18 | $25.44 | $27.33 | 216,000 | — | — |
| 1997-07-17 | $25.98 | $27.91 | 228,000 | — | — |
| 1997-07-16 | $26.04 | $27.97 | 76,800 | — | — |
| 1997-07-15 | $26.04 | $27.97 | 87,300 | — | — |
| 1997-07-14 | $26.13 | $28.06 | 394,500 | — | — |
| 1997-07-11 | $25.58 | $27.48 | 271,200 | — | — |
| 1997-07-10 | $25.42 | $27.30 | 136,800 | — | — |
| 1997-07-09 | $25.50 | $27.39 | 224,700 | — | — |
| 1997-07-08 | $25.75 | $27.66 | 220,200 | — | — |
| 1997-07-07 | $25.65 | $27.55 | 335,700 | — | — |
| 1997-07-03 | $25.79 | $27.71 | 949,200 | — | — |
| 1997-07-02 | $25.27 | $27.15 | 761,400 | — | — |
| 1997-07-01 | $24.50 | $26.32 | 243,300 | — | — |
| 1997-06-30 | $24.63 | $26.45 | 482,400 | — | — |
| 1997-06-27 | $24.88 | $26.72 | 422,400 | — | — |
| 1997-06-26 | $24.75 | $26.59 | 632,100 | — | — |
| 1997-06-25 | $23.96 | $25.66 | 455,100 | — | — |
| 1997-06-24 | $23.21 | $24.85 | 522,300 | — | — |
| 1997-06-23 | $22.50 | $24.10 | 135,300 | — | — |
| 1997-06-20 | $23.29 | $24.94 | 165,600 | — | — |
| 1997-06-19 | $23.42 | $25.08 | 210,000 | — | — |
| 1997-06-18 | $22.92 | $24.54 | 161,100 | — | — |
| 1997-06-17 | $23.29 | $24.94 | 209,100 | — | — |
| 1997-06-16 | $23.08 | $24.72 | 289,500 | — | — |
| 1997-06-13 | $23.00 | $24.63 | 237,000 | — | — |
| 1997-06-12 | $22.42 | $24.01 | 812,700 | — | — |
| 1997-06-11 | $21.75 | $23.29 | 2,237,400 | — | — |
| 1997-06-10 | $21.38 | $22.89 | 554,700 | — | — |
| 1997-06-09 | $21.67 | $23.20 | 1,935,000 | — | — |
| 1997-06-06 | $21.71 | $23.25 | 256,500 | — | — |
| 1997-06-05 | $21.83 | $23.38 | 443,700 | — | — |
| 1997-06-04 | $21.79 | $23.34 | 311,400 | — | — |
| 1997-06-03 | $21.63 | $23.16 | 658,800 | — | — |
| 1997-06-02 | $21.58 | $23.11 | 737,400 | — | — |
| 1997-05-30 | $21.25 | $22.76 | 2,440,500 | — | — |
| 1997-05-29 | $20.79 | $22.27 | 129,300 | — | — |
| 1997-05-28 | $20.71 | $22.18 | 230,700 | — | — |
| 1997-05-27 | $20.67 | $22.13 | 286,200 | — | — |
| 1997-05-23 | $20.79 | $22.27 | 264,600 | — | — |
| 1997-05-22 | $20.58 | $22.04 | 145,500 | — | — |
| 1997-05-21 | $20.67 | $22.13 | 456,300 | — | — |
| 1997-05-20 | $20.75 | $22.22 | 317,100 | — | — |
| 1997-05-19 | $20.54 | $22.00 | 251,700 | — | — |
| 1997-05-16 | $20.38 | $21.82 | 286,800 | — | — |
| 1997-05-15 | $20.54 | $22.00 | 296,700 | — | — |
| 1997-05-14 | $20.63 | $22.09 | 172,200 | — | — |
| 1997-05-13 | $20.50 | $21.95 | 1,713,000 | — | — |
| 1997-05-12 | $20.75 | $22.22 | 522,000 | — | — |
| 1997-05-09 | $20.63 | $22.09 | 568,800 | — | — |
| 1997-05-08 | $20.29 | $21.73 | 203,400 | — | — |
| 1997-05-07 | $20.13 | $21.55 | 145,200 | — | — |
| 1997-05-06 | $20.38 | $21.82 | 272,400 | — | — |
| 1997-05-05 | $20.46 | $21.91 | 441,900 | — | — |
| 1997-05-02 | $20.29 | $21.73 | 434,100 | — | — |
| 1997-05-01 | $19.96 | $21.37 | 731,400 | — | — |
| 1997-04-30 | $20.00 | $21.42 | 276,000 | — | — |
| 1997-04-29 | $20.00 | $21.42 | 514,500 | — | — |
| 1997-04-28 | $19.67 | $21.06 | 342,000 | — | — |
| 1997-04-25 | $19.58 | $20.97 | 280,500 | — | — |
| 1997-04-24 | $19.67 | $21.06 | 612,600 | — | — |
| 1997-04-23 | $19.96 | $21.37 | 738,900 | — | — |
| 1997-04-22 | $19.96 | $21.37 | 187,200 | — | — |
| 1997-04-21 | $20.17 | $21.60 | 456,600 | — | — |
| 1997-04-18 | $20.17 | $21.60 | 84,600 | — | — |
| 1997-04-17 | $20.25 | $21.69 | 139,800 | — | — |
| 1997-04-16 | $20.38 | $21.82 | 78,000 | — | — |
| 1997-04-15 | $20.42 | $21.87 | 781,800 | — | — |
| 1997-04-14 | $19.42 | $20.79 | 183,600 | — | — |
| 1997-04-11 | $19.88 | $21.29 | 161,100 | — | — |
| 1997-04-10 | $20.17 | $21.60 | 82,800 | — | — |
| 1997-04-09 | $20.25 | $21.69 | 759,300 | — | — |
| 1997-04-08 | $20.21 | $21.64 | 155,100 | — | — |
| 1997-04-07 | $20.38 | $21.82 | 1,615,800 | — | — |
| 1997-04-04 | $20.75 | $22.22 | 692,700 | — | — |
| 1997-04-03 | $20.83 | $22.31 | 296,100 | — | — |
| 1997-04-02 | $21.04 | $22.53 | 452,100 | — | — |
| 1997-04-01 | $21.13 | $22.62 | 274,500 | — | — |
| 1997-03-31 | $21.33 | $22.85 | 224,400 | — | — |
| 1997-03-27 | $21.17 | $22.67 | 342,600 | — | — |
| 1997-03-26 | $21.25 | $22.76 | 188,700 | — | — |
| 1997-03-25 | $21.54 | $23.01 | 167,100 | — | — |
| 1997-03-24 | $21.04 | $22.47 | 354,900 | — | — |
| 1997-03-21 | $21.21 | $22.65 | 353,400 | — | — |
| 1997-03-20 | $21.13 | $22.56 | 216,600 | — | — |
| 1997-03-19 | $21.29 | $22.74 | 201,900 | — | — |
| 1997-03-18 | $21.54 | $23.01 | 326,100 | — | — |
| 1997-03-17 | $21.54 | $23.01 | 535,200 | — | — |
| 1997-03-14 | $21.54 | $23.01 | 339,900 | — | — |
| 1997-03-13 | $21.58 | $23.05 | 297,900 | — | — |
| 1997-03-12 | $21.79 | $23.27 | 240,900 | — | — |
| 1997-03-11 | $22.08 | $23.58 | 319,800 | — | — |
| 1997-03-10 | $21.63 | $23.09 | 128,100 | — | — |
| 1997-03-07 | $21.58 | $23.05 | 504,000 | — | — |
| 1997-03-06 | $21.58 | $23.05 | 143,100 | — | — |
| 1997-03-05 | $21.63 | $23.09 | 346,200 | — | — |
| 1997-03-04 | $21.54 | $23.01 | 177,000 | — | — |
| 1997-03-03 | $21.67 | $23.14 | 311,400 | — | — |
| 1997-02-28 | $21.67 | $23.14 | 212,100 | — | — |
| 1997-02-27 | $21.58 | $23.05 | 327,900 | — | — |
| 1997-02-26 | $21.63 | $23.09 | 300,300 | — | — |
| 1997-02-25 | $21.67 | $23.14 | 684,600 | — | — |
| 1997-02-24 | $21.75 | $23.23 | 610,500 | — | — |
| 1997-02-21 | $21.54 | $23.01 | 543,300 | — | — |
| 1997-02-20 | $21.13 | $22.56 | 977,100 | — | — |
| 1997-02-19 | $20.67 | $22.07 | 2,066,100 | — | — |
| 1997-02-18 | $20.33 | $21.72 | 473,400 | — | — |
| 1997-02-14 | $19.92 | $21.27 | 394,500 | — | — |
| 1997-02-13 | $19.96 | $21.31 | 416,700 | — | — |
| 1997-02-12 | $19.83 | $21.18 | 165,900 | — | — |
| 1997-02-11 | $19.92 | $21.27 | 100,800 | — | — |
| 1997-02-10 | $19.92 | $21.27 | 457,800 | — | — |
| 1997-02-07 | $19.88 | $21.23 | 487,200 | — | — |
| 1997-02-06 | $19.83 | $21.18 | 200,400 | — | — |
| 1997-02-05 | $19.79 | $21.14 | 468,900 | — | — |
| 1997-02-04 | $20.00 | $21.36 | 558,000 | — | — |
| 1997-02-03 | $19.96 | $21.31 | 780,900 | — | — |
| 1997-01-31 | $19.71 | $21.05 | 224,100 | — | — |
| 1997-01-30 | $19.08 | $20.38 | 185,400 | — | — |
| 1997-01-29 | $18.92 | $20.20 | 72,600 | — | — |
| 1997-01-28 | $19.21 | $20.51 | 726,000 | — | — |
| 1997-01-27 | $19.21 | $20.51 | 279,300 | — | — |
| 1997-01-24 | $18.88 | $20.16 | 2,492,400 | — | — |
| 1997-01-23 | $19.17 | $20.47 | 752,400 | — | — |
| 1997-01-22 | $19.13 | $20.42 | 2,332,200 | — | — |
| 1997-01-21 | $19.50 | $20.83 | 136,200 | — | — |
| 1997-01-20 | $20.04 | $21.40 | 111,300 | — | — |
| 1997-01-17 | $19.67 | $21.00 | 147,900 | — | — |
| 1997-01-16 | $19.58 | $20.91 | 156,600 | — | — |
| 1997-01-15 | $19.75 | $21.09 | 131,100 | — | — |
| 1997-01-14 | $19.67 | $21.00 | 178,800 | — | — |
| 1997-01-13 | $19.71 | $21.05 | 93,300 | — | — |
| 1997-01-10 | $20.04 | $21.40 | 105,300 | — | — |
| 1997-01-09 | $20.25 | $21.63 | 293,700 | — | — |
| 1997-01-08 | $19.96 | $21.31 | 1,333,800 | — | — |
| 1997-01-07 | $19.88 | $21.23 | 133,200 | — | — |
| 1997-01-06 | $19.92 | $21.27 | 214,200 | — | — |
| 1997-01-03 | $19.92 | $21.27 | 478,800 | — | — |
| 1997-01-02 | $19.96 | $21.31 | 352,200 | — | — |