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
- 1981-11-05 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 | $33.38 | $34.23 | 611,600 | — | — |
| 1997-12-30 | $33.13 | $33.97 | 171,400 | — | — |
| 1997-12-29 | $33.13 | $33.97 | 437,400 | — | — |
| 1997-12-26 | $33.00 | $33.85 | 157,600 | — | — |
| 1997-12-24 | $32.25 | $33.08 | 150,100 | — | — |
| 1997-12-23 | $32.19 | $33.01 | 276,900 | — | — |
| 1997-12-22 | $32.81 | $33.65 | 419,500 | — | — |
| 1997-12-19 | $30.63 | $31.41 | 337,100 | — | — |
| 1997-12-18 | $31.50 | $32.31 | 192,600 | — | — |
| 1997-12-17 | $31.31 | $32.11 | 416,100 | — | — |
| 1997-12-16 | $31.81 | $32.62 | 343,100 | — | — |
| 1997-12-15 | $32.00 | $32.81 | 437,800 | — | — |
| 1997-12-12 | $31.63 | $32.43 | 378,200 | — | — |
| 1997-12-11 | $31.13 | $31.92 | 630,500 | — | — |
| 1997-12-10 | $32.13 | $32.94 | 592,300 | — | — |
| 1997-12-09 | $33.56 | $34.42 | 1,173,600 | — | — |
| 1997-12-08 | $32.38 | $33.20 | 362,000 | — | — |
| 1997-12-05 | $32.00 | $32.81 | 243,100 | — | — |
| 1997-12-04 | $31.94 | $32.75 | 427,000 | — | — |
| 1997-12-03 | $32.75 | $33.58 | 575,200 | — | — |
| 1997-12-02 | $31.75 | $32.56 | 138,500 | — | — |
| 1997-12-01 | $32.25 | $33.07 | 230,500 | — | — |
| 1997-11-28 | $32.00 | $32.81 | 145,800 | — | — |
| 1997-11-26 | $32.31 | $33.13 | 195,100 | — | — |
| 1997-11-25 | $32.50 | $33.33 | 239,500 | — | — |
| 1997-11-24 | $32.13 | $32.94 | 188,900 | — | — |
| 1997-11-21 | $32.25 | $33.07 | 365,000 | — | — |
| 1997-11-20 | $32.38 | $33.20 | 209,600 | — | — |
| 1997-11-19 | $32.56 | $33.39 | 174,800 | — | — |
| 1997-11-18 | $32.56 | $33.39 | 252,800 | — | — |
| 1997-11-17 | $32.75 | $33.58 | 620,900 | — | — |
| 1997-11-14 | $31.88 | $32.69 | 544,300 | — | — |
| 1997-11-13 | $31.00 | $31.79 | 1,076,100 | — | — |
| 1997-11-12 | $29.19 | $29.93 | 288,300 | — | — |
| 1997-11-11 | $29.69 | $30.44 | 106,600 | — | — |
| 1997-11-10 | $29.75 | $30.51 | 115,600 | — | — |
| 1997-11-07 | $30.06 | $30.83 | 93,800 | — | — |
| 1997-11-06 | $30.88 | $31.66 | 139,400 | — | — |
| 1997-11-05 | $31.13 | $31.92 | 192,800 | — | — |
| 1997-11-04 | $30.75 | $31.53 | 432,600 | — | — |
| 1997-11-03 | $30.88 | $31.66 | 312,100 | — | — |
| 1997-10-31 | $29.50 | $30.25 | 210,600 | — | — |
| 1997-10-30 | $28.38 | $29.10 | 247,300 | — | — |
| 1997-10-29 | $29.25 | $29.99 | 439,000 | — | — |
| 1997-10-28 | $29.50 | $30.25 | 634,200 | — | — |
| 1997-10-27 | $29.00 | $29.74 | 493,100 | — | — |
| 1997-10-24 | $31.06 | $31.85 | 308,600 | — | — |
| 1997-10-23 | $29.75 | $30.51 | 365,900 | — | — |
| 1997-10-22 | $31.69 | $32.49 | 298,700 | — | — |
| 1997-10-21 | $31.88 | $32.69 | 131,700 | — | — |
| 1997-10-20 | $31.63 | $32.43 | 131,100 | — | — |
| 1997-10-17 | $31.25 | $32.05 | 232,100 | — | — |
| 1997-10-16 | $31.69 | $32.49 | 265,700 | — | — |
| 1997-10-15 | $31.44 | $32.24 | 212,800 | — | — |
| 1997-10-14 | $31.44 | $32.24 | 225,400 | — | — |
| 1997-10-13 | $32.00 | $32.81 | 88,600 | — | — |
| 1997-10-10 | $31.75 | $32.56 | 1,050,500 | — | — |
| 1997-10-09 | $29.88 | $30.64 | 632,100 | — | — |
| 1997-10-08 | $31.88 | $32.69 | 232,900 | — | — |
| 1997-10-07 | $32.38 | $33.20 | 147,200 | — | — |
| 1997-10-06 | $32.13 | $32.94 | 398,300 | — | — |
| 1997-10-03 | $32.00 | $32.81 | 249,500 | — | — |
| 1997-10-02 | $32.50 | $33.33 | 154,000 | — | — |
| 1997-10-01 | $32.31 | $33.13 | 147,200 | — | — |
| 1997-09-30 | $32.38 | $33.20 | 178,600 | — | — |
| 1997-09-29 | $32.63 | $33.46 | 285,700 | — | — |
| 1997-09-26 | $32.13 | $32.94 | 317,900 | — | — |
| 1997-09-25 | $31.38 | $32.17 | 178,300 | — | — |
| 1997-09-24 | $31.00 | $31.79 | 268,000 | — | — |
| 1997-09-23 | $31.31 | $32.11 | 208,400 | — | — |
| 1997-09-22 | $31.50 | $32.30 | 184,000 | — | — |
| 1997-09-19 | $31.63 | $32.43 | 286,100 | — | — |
| 1997-09-18 | $32.00 | $32.81 | 250,300 | — | — |
| 1997-09-17 | $32.50 | $33.33 | 264,300 | — | — |
| 1997-09-16 | $32.50 | $33.33 | 269,200 | — | — |
| 1997-09-15 | $32.44 | $33.26 | 353,700 | — | — |
| 1997-09-12 | $32.38 | $33.20 | 468,800 | — | — |
| 1997-09-11 | $32.19 | $33.01 | 1,588,400 | — | — |
| 1997-09-10 | $32.88 | $33.71 | 1,267,700 | — | — |
| 1997-09-09 | $33.00 | $33.83 | 935,100 | — | — |
| 1997-09-08 | $32.75 | $33.58 | 1,367,200 | — | — |
| 1997-09-05 | $31.38 | $32.17 | 308,700 | — | — |
| 1997-09-04 | $30.88 | $31.66 | 462,600 | — | — |
| 1997-09-03 | $32.00 | $32.81 | 609,300 | — | — |
| 1997-09-02 | $31.50 | $32.30 | 461,200 | — | — |
| 1997-08-29 | $30.75 | $31.53 | 339,200 | — | — |
| 1997-08-28 | $30.88 | $31.66 | 733,600 | — | — |
| 1997-08-27 | $30.50 | $31.27 | 221,600 | — | — |
| 1997-08-26 | $30.38 | $31.14 | 494,200 | — | — |
| 1997-08-25 | $31.00 | $31.78 | 463,700 | — | — |
| 1997-08-22 | $31.19 | $31.98 | 846,400 | — | — |
| 1997-08-21 | $31.38 | $32.17 | 2,012,600 | — | — |
| 1997-08-20 | $29.31 | $30.05 | 731,900 | — | — |
| 1997-08-19 | $28.50 | $29.22 | 386,600 | — | — |
| 1997-08-18 | $27.50 | $28.20 | 189,700 | — | — |
| 1997-08-15 | $28.13 | $28.84 | 285,900 | — | — |
| 1997-08-14 | $28.50 | $29.22 | 585,600 | — | — |
| 1997-08-13 | $28.69 | $29.41 | 1,555,500 | — | — |
| 1997-08-12 | $28.19 | $28.90 | 583,000 | — | — |
| 1997-08-11 | $28.06 | $28.77 | 455,700 | — | — |
| 1997-08-08 | $27.75 | $28.45 | 439,500 | — | — |
| 1997-08-07 | $27.88 | $28.58 | 1,434,800 | — | — |
| 1997-08-06 | $28.50 | $29.22 | 335,400 | — | — |
| 1997-08-05 | $29.00 | $29.73 | 272,000 | — | — |
| 1997-08-04 | $29.00 | $29.73 | 440,900 | — | — |
| 1997-08-01 | $28.94 | $29.67 | 592,200 | — | — |
| 1997-07-31 | $28.63 | $29.35 | 784,200 | — | — |
| 1997-07-30 | $28.13 | $28.84 | 2,604,800 | — | — |
| 1997-07-29 | $25.31 | $25.95 | 885,100 | — | — |
| 1997-07-28 | $25.25 | $25.89 | 1,301,000 | — | — |
| 1997-07-25 | $24.38 | $24.99 | 1,719,200 | — | — |
| 1997-07-24 | $24.13 | $24.74 | 1,517,300 | — | — |
| 1997-07-23 | $25.27 | $25.90 | 607,400 | — | — |
| 1997-07-22 | $25.38 | $26.02 | 353,500 | — | — |
| 1997-07-21 | $25.88 | $26.53 | 213,000 | — | — |
| 1997-07-18 | $26.13 | $26.79 | 269,100 | — | — |
| 1997-07-17 | $26.25 | $26.91 | 451,700 | — | — |
| 1997-07-16 | $26.25 | $26.91 | 474,800 | — | — |
| 1997-07-15 | $25.69 | $26.34 | 653,400 | — | — |
| 1997-07-14 | $25.88 | $26.53 | 547,800 | — | — |
| 1997-07-11 | $25.38 | $26.02 | 961,700 | — | — |
| 1997-07-10 | $25.50 | $26.14 | 380,600 | — | — |
| 1997-07-09 | $25.81 | $26.47 | 467,900 | — | — |
| 1997-07-08 | $26.06 | $26.72 | 365,700 | — | — |
| 1997-07-07 | $26.50 | $27.17 | 360,800 | — | — |
| 1997-07-03 | $27.13 | $27.81 | 271,100 | — | — |
| 1997-07-02 | $27.19 | $27.88 | 319,600 | — | — |
| 1997-07-01 | $26.75 | $27.43 | 408,300 | — | — |
| 1997-06-30 | $26.50 | $27.17 | 435,700 | — | — |
| 1997-06-27 | $27.13 | $27.81 | 170,900 | — | — |
| 1997-06-26 | $27.38 | $28.07 | 191,800 | — | — |
| 1997-06-25 | $27.75 | $28.45 | 296,900 | — | — |
| 1997-06-24 | $28.25 | $28.96 | 471,300 | — | — |
| 1997-06-23 | $28.13 | $28.84 | 478,900 | — | — |
| 1997-06-20 | $28.63 | $29.35 | 303,300 | — | — |
| 1997-06-19 | $28.75 | $29.48 | 301,600 | — | — |
| 1997-06-18 | $28.50 | $29.22 | 143,300 | — | — |
| 1997-06-17 | $28.63 | $29.35 | 606,800 | — | — |
| 1997-06-16 | $28.75 | $29.48 | 406,200 | — | — |
| 1997-06-13 | $28.38 | $29.09 | 381,700 | — | — |
| 1997-06-12 | $28.63 | $29.35 | 205,700 | — | — |
| 1997-06-11 | $28.88 | $29.61 | 477,000 | — | — |
| 1997-06-10 | $28.75 | $29.47 | 319,300 | — | — |
| 1997-06-09 | $28.63 | $29.34 | 188,900 | — | — |
| 1997-06-06 | $29.00 | $29.73 | 170,900 | — | — |
| 1997-06-05 | $28.88 | $29.60 | 347,400 | — | — |
| 1997-06-04 | $29.00 | $29.73 | 523,100 | — | — |
| 1997-06-03 | $28.75 | $29.47 | 217,500 | — | — |
| 1997-06-02 | $28.75 | $29.47 | 317,200 | — | — |
| 1997-05-30 | $29.00 | $29.73 | 891,900 | — | — |
| 1997-05-29 | $28.00 | $28.70 | 235,600 | — | — |
| 1997-05-28 | $28.00 | $28.70 | 237,000 | — | — |
| 1997-05-27 | $28.00 | $28.70 | 280,200 | — | — |
| 1997-05-23 | $27.63 | $28.32 | 136,500 | — | — |
| 1997-05-22 | $27.63 | $28.32 | 431,900 | — | — |
| 1997-05-21 | $28.25 | $28.96 | 272,600 | — | — |
| 1997-05-20 | $28.50 | $29.22 | 232,000 | — | — |
| 1997-05-19 | $28.38 | $29.09 | 553,800 | — | — |
| 1997-05-16 | $27.75 | $28.45 | 119,300 | — | — |
| 1997-05-15 | $28.13 | $28.83 | 160,000 | — | — |
| 1997-05-14 | $28.38 | $29.09 | 199,600 | — | — |
| 1997-05-13 | $28.50 | $29.22 | 237,100 | — | — |
| 1997-05-12 | $28.88 | $29.60 | 446,800 | — | — |
| 1997-05-09 | $29.00 | $29.73 | 250,700 | — | — |
| 1997-05-08 | $29.50 | $30.24 | 570,200 | — | — |
| 1997-05-07 | $28.50 | $29.22 | 211,400 | — | — |
| 1997-05-06 | $28.75 | $29.47 | 473,700 | — | — |
| 1997-05-05 | $29.25 | $29.98 | 680,300 | — | — |
| 1997-05-02 | $28.00 | $28.70 | 327,700 | — | — |
| 1997-05-01 | $27.50 | $28.19 | 239,100 | — | — |
| 1997-04-30 | $26.75 | $27.42 | 252,600 | — | — |
| 1997-04-29 | $27.00 | $27.68 | 317,300 | — | — |
| 1997-04-28 | $26.00 | $26.65 | 221,100 | — | — |
| 1997-04-25 | $25.63 | $26.27 | 98,000 | — | — |
| 1997-04-24 | $26.00 | $26.65 | 162,300 | — | — |
| 1997-04-23 | $26.19 | $26.85 | 229,000 | — | — |
| 1997-04-22 | $26.13 | $26.78 | 152,300 | — | — |
| 1997-04-21 | $25.50 | $26.14 | 284,400 | — | — |
| 1997-04-18 | $26.50 | $27.17 | 222,400 | — | — |
| 1997-04-17 | $27.13 | $27.81 | 462,100 | — | — |
| 1997-04-16 | $26.50 | $27.17 | 417,300 | — | — |
| 1997-04-15 | $25.00 | $25.63 | 228,800 | — | — |
| 1997-04-14 | $25.75 | $26.40 | 122,000 | — | — |
| 1997-04-11 | $25.75 | $26.40 | 117,100 | — | — |
| 1997-04-10 | $25.75 | $26.40 | 163,800 | — | — |
| 1997-04-09 | $26.00 | $26.65 | 241,500 | — | — |
| 1997-04-08 | $26.25 | $26.91 | 142,800 | — | — |
| 1997-04-07 | $26.50 | $27.17 | 159,800 | — | — |
| 1997-04-04 | $26.75 | $27.42 | 156,800 | — | — |
| 1997-04-03 | $26.88 | $27.55 | 337,700 | — | — |
| 1997-04-02 | $26.75 | $27.42 | 267,100 | — | — |
| 1997-04-01 | $26.38 | $27.04 | 433,200 | — | — |
| 1997-03-31 | $26.13 | $26.78 | 661,400 | — | — |
| 1997-03-27 | $26.75 | $27.42 | 182,300 | — | — |
| 1997-03-26 | $27.38 | $28.06 | 349,500 | — | — |
| 1997-03-25 | $28.00 | $28.70 | 396,600 | — | — |
| 1997-03-24 | $27.75 | $28.45 | 416,200 | — | — |
| 1997-03-21 | $28.63 | $29.34 | 695,900 | — | — |
| 1997-03-20 | $28.13 | $28.83 | 335,100 | — | — |
| 1997-03-19 | $27.88 | $28.58 | 344,500 | — | — |
| 1997-03-18 | $27.25 | $27.93 | 131,300 | — | — |
| 1997-03-17 | $27.25 | $27.93 | 242,400 | — | — |
| 1997-03-14 | $27.25 | $27.93 | 153,000 | — | — |
| 1997-03-13 | $27.75 | $28.45 | 214,900 | — | — |
| 1997-03-12 | $27.88 | $28.58 | 286,100 | — | — |
| 1997-03-11 | $27.63 | $28.31 | 181,400 | — | — |
| 1997-03-10 | $27.25 | $27.93 | 335,500 | — | — |
| 1997-03-07 | $27.13 | $27.80 | 231,100 | — | — |
| 1997-03-06 | $26.75 | $27.42 | 302,300 | — | — |
| 1997-03-05 | $27.50 | $28.19 | 155,600 | — | — |
| 1997-03-04 | $27.63 | $28.31 | 146,600 | — | — |
| 1997-03-03 | $27.63 | $28.31 | 385,700 | — | — |
| 1997-02-28 | $27.25 | $27.93 | 359,100 | — | — |
| 1997-02-27 | $27.38 | $28.06 | 240,000 | — | — |
| 1997-02-26 | $27.75 | $28.44 | 319,100 | — | — |
| 1997-02-25 | $27.88 | $28.57 | 143,200 | — | — |
| 1997-02-24 | $28.13 | $28.83 | 216,600 | — | — |
| 1997-02-21 | $27.88 | $28.57 | 848,500 | — | — |
| 1997-02-20 | $27.88 | $28.57 | 740,300 | — | — |
| 1997-02-19 | $28.50 | $29.21 | 886,300 | — | — |
| 1997-02-18 | $28.50 | $29.21 | 381,200 | — | — |
| 1997-02-14 | $28.63 | $29.34 | 257,600 | — | — |
| 1997-02-13 | $28.63 | $29.34 | 318,400 | — | — |
| 1997-02-12 | $29.00 | $29.72 | 761,600 | — | — |
| 1997-02-11 | $28.38 | $29.08 | 356,500 | — | — |
| 1997-02-10 | $28.13 | $28.83 | 629,800 | — | — |
| 1997-02-07 | $27.88 | $28.57 | 448,500 | — | — |
| 1997-02-06 | $27.63 | $28.31 | 285,400 | — | — |
| 1997-02-05 | $27.38 | $28.06 | 365,700 | — | — |
| 1997-02-04 | $27.50 | $28.19 | 457,300 | — | — |
| 1997-02-03 | $27.38 | $28.06 | 467,300 | — | — |
| 1997-01-31 | $27.25 | $27.93 | 400,500 | — | — |
| 1997-01-30 | $27.00 | $27.67 | 540,900 | — | — |
| 1997-01-29 | $26.75 | $27.42 | 918,100 | — | — |
| 1997-01-28 | $27.38 | $28.06 | 520,600 | — | — |
| 1997-01-27 | $27.38 | $28.06 | 237,600 | — | — |
| 1997-01-24 | $28.25 | $28.95 | 482,500 | — | — |
| 1997-01-23 | $28.00 | $28.70 | 829,900 | — | — |
| 1997-01-22 | $27.50 | $28.19 | 602,300 | — | — |
| 1997-01-21 | $27.13 | $27.80 | 609,900 | — | — |
| 1997-01-20 | $27.00 | $27.67 | 526,200 | — | — |
| 1997-01-17 | $27.50 | $28.19 | 563,200 | — | — |
| 1997-01-16 | $27.63 | $28.31 | 767,600 | — | — |
| 1997-01-15 | $26.13 | $26.78 | 150,500 | — | — |
| 1997-01-14 | $26.63 | $27.29 | 353,700 | — | — |
| 1997-01-13 | $26.50 | $27.16 | 281,400 | — | — |
| 1997-01-10 | $26.25 | $26.90 | 601,700 | — | — |
| 1997-01-09 | $26.88 | $27.54 | 1,414,500 | — | — |
| 1997-01-08 | $25.88 | $26.52 | 547,900 | — | — |
| 1997-01-07 | $25.50 | $26.14 | 171,600 | — | — |
| 1997-01-06 | $25.88 | $26.52 | 472,600 | — | — |
| 1997-01-03 | $25.75 | $26.39 | 385,800 | — | — |
| 1997-01-02 | $25.13 | $25.75 | 155,000 | — | — |