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
- 1980-11-05 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 | $27.63 | $37.72 | 54,200 | — | — |
| 1997-12-30 | $28.00 | $38.23 | 136,900 | — | — |
| 1997-12-29 | $26.94 | $36.78 | 163,700 | — | — |
| 1997-12-26 | $27.44 | $37.46 | 41,500 | — | — |
| 1997-12-24 | $27.75 | $37.89 | 99,400 | — | — |
| 1997-12-23 | $27.81 | $37.97 | 109,800 | — | — |
| 1997-12-22 | $27.56 | $37.63 | 181,000 | — | — |
| 1997-12-19 | $26.38 | $36.01 | 208,100 | — | — |
| 1997-12-18 | $27.25 | $37.20 | 79,700 | — | — |
| 1997-12-17 | $27.19 | $37.12 | 116,200 | — | — |
| 1997-12-16 | $27.31 | $37.29 | 82,200 | — | — |
| 1997-12-15 | $27.88 | $38.06 | 200,500 | — | — |
| 1997-12-12 | $27.13 | $37.03 | 50,100 | — | — |
| 1997-12-11 | $26.69 | $36.44 | 73,900 | — | — |
| 1997-12-10 | $26.88 | $36.69 | 106,000 | — | — |
| 1997-12-09 | $26.63 | $36.35 | 87,500 | — | — |
| 1997-12-08 | $27.56 | $37.63 | 59,900 | — | — |
| 1997-12-05 | $27.25 | $37.20 | 58,700 | — | — |
| 1997-12-04 | $27.75 | $37.89 | 170,200 | — | — |
| 1997-12-03 | $26.94 | $36.78 | 104,000 | — | — |
| 1997-12-02 | $26.88 | $36.69 | 138,000 | — | — |
| 1997-12-01 | $26.31 | $35.92 | 152,100 | — | — |
| 1997-11-28 | $26.19 | $35.75 | 62,000 | — | — |
| 1997-11-26 | $26.38 | $36.01 | 94,400 | — | — |
| 1997-11-25 | $26.25 | $35.84 | 184,000 | — | — |
| 1997-11-24 | $26.25 | $35.70 | 81,500 | — | — |
| 1997-11-21 | $26.25 | $35.70 | 167,300 | — | — |
| 1997-11-20 | $26.31 | $35.79 | 134,800 | — | — |
| 1997-11-19 | $25.94 | $35.28 | 223,000 | — | — |
| 1997-11-18 | $26.00 | $35.36 | 247,100 | — | — |
| 1997-11-17 | $26.06 | $35.45 | 88,900 | — | — |
| 1997-11-14 | $25.31 | $34.43 | 123,200 | — | — |
| 1997-11-13 | $24.50 | $33.32 | 144,900 | — | — |
| 1997-11-12 | $25.00 | $34.00 | 70,500 | — | — |
| 1997-11-11 | $25.06 | $34.09 | 71,400 | — | — |
| 1997-11-10 | $25.56 | $34.77 | 70,200 | — | — |
| 1997-11-07 | $25.19 | $34.26 | 177,200 | — | — |
| 1997-11-06 | $25.94 | $35.28 | 154,300 | — | — |
| 1997-11-05 | $25.56 | $34.77 | 65,100 | — | — |
| 1997-11-04 | $25.31 | $34.43 | 76,300 | — | — |
| 1997-11-03 | $24.94 | $33.92 | 102,600 | — | — |
| 1997-10-31 | $24.56 | $33.41 | 201,000 | — | — |
| 1997-10-30 | $23.88 | $32.47 | 75,700 | — | — |
| 1997-10-29 | $24.13 | $32.81 | 376,500 | — | — |
| 1997-10-28 | $24.06 | $32.73 | 237,800 | — | — |
| 1997-10-27 | $24.44 | $33.24 | 93,100 | — | — |
| 1997-10-24 | $25.00 | $34.00 | 215,000 | — | — |
| 1997-10-23 | $24.44 | $33.24 | 199,100 | — | — |
| 1997-10-22 | $25.25 | $34.34 | 287,700 | — | — |
| 1997-10-21 | $25.56 | $34.77 | 102,300 | — | — |
| 1997-10-20 | $25.38 | $34.51 | 129,000 | — | — |
| 1997-10-17 | $25.19 | $34.26 | 102,900 | — | — |
| 1997-10-16 | $25.38 | $34.51 | 109,500 | — | — |
| 1997-10-15 | $25.94 | $35.28 | 88,000 | — | — |
| 1997-10-14 | $25.88 | $35.19 | 27,700 | — | — |
| 1997-10-13 | $26.19 | $35.62 | 72,800 | — | — |
| 1997-10-10 | $26.31 | $35.79 | 139,000 | — | — |
| 1997-10-09 | $26.75 | $36.38 | 163,300 | — | — |
| 1997-10-08 | $26.06 | $35.45 | 72,100 | — | — |
| 1997-10-07 | $26.38 | $35.87 | 71,000 | — | — |
| 1997-10-06 | $26.25 | $35.70 | 71,700 | — | — |
| 1997-10-03 | $26.56 | $36.13 | 99,200 | — | — |
| 1997-10-02 | $26.44 | $35.96 | 89,600 | — | — |
| 1997-10-01 | $26.75 | $36.38 | 111,500 | — | — |
| 1997-09-30 | $26.94 | $36.64 | 106,200 | — | — |
| 1997-09-29 | $26.06 | $35.45 | 133,600 | — | — |
| 1997-09-26 | $26.69 | $36.30 | 175,100 | — | — |
| 1997-09-25 | $26.38 | $35.87 | 97,500 | — | — |
| 1997-09-24 | $25.94 | $35.28 | 200,400 | — | — |
| 1997-09-23 | $26.44 | $35.96 | 23,600 | — | — |
| 1997-09-22 | $27.13 | $36.89 | 68,400 | — | — |
| 1997-09-19 | $27.44 | $37.32 | 109,900 | — | — |
| 1997-09-18 | $27.81 | $37.83 | 73,600 | — | — |
| 1997-09-17 | $27.63 | $37.57 | 43,000 | — | — |
| 1997-09-16 | $27.31 | $37.15 | 81,200 | — | — |
| 1997-09-15 | $26.94 | $36.64 | 99,800 | — | — |
| 1997-09-12 | $26.88 | $36.55 | 120,300 | — | — |
| 1997-09-11 | $26.69 | $36.30 | 115,800 | — | — |
| 1997-09-10 | $26.75 | $36.38 | 74,200 | — | — |
| 1997-09-09 | $27.19 | $36.98 | 79,300 | — | — |
| 1997-09-08 | $27.13 | $36.89 | 110,900 | — | — |
| 1997-09-05 | $26.88 | $36.55 | 85,100 | — | — |
| 1997-09-04 | $26.56 | $36.13 | 41,100 | — | — |
| 1997-09-03 | $27.00 | $36.72 | 118,400 | — | — |
| 1997-09-02 | $27.75 | $37.74 | 89,700 | — | — |
| 1997-08-29 | $27.38 | $37.23 | 50,700 | — | — |
| 1997-08-28 | $27.13 | $36.89 | 56,200 | — | — |
| 1997-08-27 | $27.19 | $36.98 | 81,500 | — | — |
| 1997-08-26 | $27.06 | $36.67 | 71,500 | — | — |
| 1997-08-25 | $26.56 | $35.99 | 88,200 | — | — |
| 1997-08-22 | $26.75 | $36.25 | 79,000 | — | — |
| 1997-08-21 | $27.19 | $36.84 | 77,100 | — | — |
| 1997-08-20 | $27.50 | $37.26 | 94,000 | — | — |
| 1997-08-19 | $27.06 | $36.67 | 238,500 | — | — |
| 1997-08-18 | $26.94 | $36.50 | 77,800 | — | — |
| 1997-08-15 | $27.00 | $36.59 | 138,900 | — | — |
| 1997-08-14 | $28.06 | $38.03 | 267,500 | — | — |
| 1997-08-13 | $28.88 | $39.13 | 49,900 | — | — |
| 1997-08-12 | $28.50 | $38.62 | 31,600 | — | — |
| 1997-08-11 | $28.56 | $38.70 | 50,700 | — | — |
| 1997-08-08 | $28.06 | $38.03 | 166,700 | — | — |
| 1997-08-07 | $28.88 | $39.13 | 93,300 | — | — |
| 1997-08-06 | $29.13 | $39.47 | 74,400 | — | — |
| 1997-08-05 | $28.69 | $38.87 | 53,600 | — | — |
| 1997-08-04 | $28.81 | $39.04 | 55,400 | — | — |
| 1997-08-01 | $28.69 | $38.87 | 169,300 | — | — |
| 1997-07-31 | $28.31 | $38.36 | 127,800 | — | — |
| 1997-07-30 | $28.56 | $38.70 | 396,600 | — | — |
| 1997-07-29 | $27.63 | $37.43 | 239,500 | — | — |
| 1997-07-28 | $27.81 | $37.69 | 115,400 | — | — |
| 1997-07-25 | $27.13 | $36.76 | 406,500 | — | — |
| 1997-07-24 | $27.31 | $37.01 | 108,900 | — | — |
| 1997-07-23 | $27.63 | $37.43 | 152,400 | — | — |
| 1997-07-22 | $27.19 | $36.84 | 172,100 | — | — |
| 1997-07-21 | $27.00 | $36.59 | 54,400 | — | — |
| 1997-07-18 | $27.63 | $37.43 | 64,900 | — | — |
| 1997-07-17 | $27.94 | $37.86 | 102,100 | — | — |
| 1997-07-16 | $28.06 | $38.03 | 87,400 | — | — |
| 1997-07-15 | $27.88 | $37.77 | 160,300 | — | — |
| 1997-07-14 | $27.56 | $37.35 | 104,000 | — | — |
| 1997-07-11 | $27.81 | $37.69 | 66,200 | — | — |
| 1997-07-10 | $27.38 | $37.09 | 90,100 | — | — |
| 1997-07-09 | $27.38 | $37.09 | 135,500 | — | — |
| 1997-07-08 | $27.75 | $37.60 | 94,300 | — | — |
| 1997-07-07 | $27.88 | $37.77 | 138,500 | — | — |
| 1997-07-03 | $28.00 | $37.94 | 54,300 | — | — |
| 1997-07-02 | $28.00 | $37.94 | 160,000 | — | — |
| 1997-07-01 | $28.00 | $37.94 | 150,300 | — | — |
| 1997-06-30 | $28.38 | $38.45 | 241,100 | — | — |
| 1997-06-27 | $27.81 | $37.69 | 192,400 | — | — |
| 1997-06-26 | $27.00 | $36.59 | 78,700 | — | — |
| 1997-06-25 | $26.94 | $36.50 | 52,000 | — | — |
| 1997-06-24 | $27.75 | $37.60 | 127,000 | — | — |
| 1997-06-23 | $27.75 | $37.60 | 101,400 | — | — |
| 1997-06-20 | $27.63 | $37.43 | 105,200 | — | — |
| 1997-06-19 | $27.50 | $37.26 | 147,600 | — | — |
| 1997-06-18 | $27.00 | $36.59 | 88,700 | — | — |
| 1997-06-17 | $26.50 | $35.91 | 50,800 | — | — |
| 1997-06-16 | $26.38 | $35.74 | 55,300 | — | — |
| 1997-06-13 | $26.38 | $35.74 | 74,800 | — | — |
| 1997-06-12 | $26.00 | $35.23 | 52,400 | — | — |
| 1997-06-11 | $25.75 | $34.89 | 51,100 | — | — |
| 1997-06-10 | $25.63 | $34.72 | 114,800 | — | — |
| 1997-06-09 | $25.25 | $34.22 | 125,300 | — | — |
| 1997-06-06 | $25.38 | $34.38 | 69,200 | — | — |
| 1997-06-05 | $25.63 | $34.72 | 58,500 | — | — |
| 1997-06-04 | $25.50 | $34.55 | 71,300 | — | — |
| 1997-06-03 | $25.13 | $34.05 | 129,000 | — | — |
| 1997-06-02 | $26.25 | $35.57 | 135,200 | — | — |
| 1997-05-30 | $25.63 | $34.72 | 198,600 | — | — |
| 1997-05-29 | $25.25 | $34.22 | 114,500 | — | — |
| 1997-05-28 | $25.00 | $33.88 | 213,400 | — | — |
| 1997-05-27 | $25.00 | $33.74 | 76,600 | — | — |
| 1997-05-23 | $25.25 | $34.08 | 79,300 | — | — |
| 1997-05-22 | $25.00 | $33.74 | 74,300 | — | — |
| 1997-05-21 | $24.75 | $33.40 | 69,600 | — | — |
| 1997-05-20 | $25.13 | $33.91 | 65,800 | — | — |
| 1997-05-19 | $25.13 | $33.91 | 135,400 | — | — |
| 1997-05-16 | $24.63 | $33.23 | 53,800 | — | — |
| 1997-05-15 | $24.63 | $33.23 | 41,600 | — | — |
| 1997-05-14 | $24.63 | $33.23 | 100,900 | — | — |
| 1997-05-13 | $24.63 | $33.23 | 37,400 | — | — |
| 1997-05-12 | $24.50 | $33.07 | 133,700 | — | — |
| 1997-05-09 | $24.25 | $32.73 | 123,800 | — | — |
| 1997-05-08 | $23.88 | $32.22 | 139,500 | — | — |
| 1997-05-07 | $23.63 | $31.89 | 154,300 | — | — |
| 1997-05-06 | $23.50 | $31.72 | 220,300 | — | — |
| 1997-05-05 | $23.25 | $31.38 | 312,600 | — | — |
| 1997-05-02 | $22.63 | $30.54 | 111,600 | — | — |
| 1997-05-01 | $22.13 | $29.86 | 149,600 | — | — |
| 1997-04-30 | $22.00 | $29.69 | 228,500 | — | — |
| 1997-04-29 | $21.88 | $29.52 | 442,100 | — | — |
| 1997-04-28 | $22.00 | $29.69 | 112,700 | — | — |
| 1997-04-25 | $22.13 | $29.86 | 141,800 | — | — |
| 1997-04-24 | $23.25 | $31.38 | 205,100 | — | — |
| 1997-04-23 | $23.75 | $32.05 | 134,000 | — | — |
| 1997-04-22 | $24.25 | $32.73 | 72,600 | — | — |
| 1997-04-21 | $24.38 | $32.90 | 31,200 | — | — |
| 1997-04-18 | $24.75 | $33.40 | 24,000 | — | — |
| 1997-04-17 | $24.50 | $33.07 | 44,900 | — | — |
| 1997-04-16 | $24.25 | $32.73 | 38,700 | — | — |
| 1997-04-15 | $24.13 | $32.56 | 201,900 | — | — |
| 1997-04-14 | $24.38 | $32.90 | 80,600 | — | — |
| 1997-04-11 | $24.75 | $33.40 | 28,100 | — | — |
| 1997-04-10 | $24.63 | $33.23 | 40,900 | — | — |
| 1997-04-09 | $24.88 | $33.57 | 56,600 | — | — |
| 1997-04-08 | $24.63 | $33.23 | 74,300 | — | — |
| 1997-04-07 | $24.25 | $32.73 | 52,300 | — | — |
| 1997-04-04 | $24.00 | $32.39 | 77,200 | — | — |
| 1997-04-03 | $23.88 | $32.22 | 41,300 | — | — |
| 1997-04-02 | $23.88 | $32.22 | 35,900 | — | — |
| 1997-04-01 | $24.13 | $32.56 | 34,600 | — | — |
| 1997-03-31 | $24.00 | $32.39 | 154,500 | — | — |
| 1997-03-27 | $24.25 | $32.73 | 229,000 | — | — |
| 1997-03-26 | $24.63 | $33.23 | 193,700 | — | — |
| 1997-03-25 | $24.63 | $33.23 | 95,000 | — | — |
| 1997-03-24 | $24.75 | $33.40 | 96,900 | — | — |
| 1997-03-21 | $24.75 | $33.40 | 85,700 | — | — |
| 1997-03-20 | $24.75 | $33.40 | 243,400 | — | — |
| 1997-03-19 | $24.63 | $33.23 | 108,400 | — | — |
| 1997-03-18 | $25.00 | $33.74 | 54,600 | — | — |
| 1997-03-17 | $25.00 | $33.74 | 88,700 | — | — |
| 1997-03-14 | $25.13 | $33.91 | 255,000 | — | — |
| 1997-03-13 | $25.25 | $34.08 | 70,000 | — | — |
| 1997-03-12 | $24.88 | $33.57 | 134,800 | — | — |
| 1997-03-11 | $24.75 | $33.40 | 372,400 | — | — |
| 1997-03-10 | $24.75 | $33.40 | 67,800 | — | — |
| 1997-03-07 | $24.75 | $33.40 | 111,900 | — | — |
| 1997-03-06 | $24.25 | $32.73 | 150,300 | — | — |
| 1997-03-05 | $24.00 | $32.39 | 101,000 | — | — |
| 1997-03-04 | $23.63 | $31.89 | 177,500 | — | — |
| 1997-03-03 | $23.00 | $31.04 | 69,000 | — | — |
| 1997-02-28 | $23.50 | $31.72 | 51,700 | — | — |
| 1997-02-27 | $23.75 | $32.05 | 257,700 | — | — |
| 1997-02-26 | $24.13 | $32.56 | 111,900 | — | — |
| 1997-02-25 | $24.25 | $32.59 | 75,600 | — | — |
| 1997-02-24 | $24.75 | $33.27 | 208,200 | — | — |
| 1997-02-21 | $24.50 | $32.93 | 41,500 | — | — |
| 1997-02-20 | $24.50 | $32.93 | 157,800 | — | — |
| 1997-02-19 | $24.38 | $32.76 | 59,400 | — | — |
| 1997-02-18 | $24.25 | $32.59 | 30,300 | — | — |
| 1997-02-14 | $24.38 | $32.76 | 206,800 | — | — |
| 1997-02-13 | $24.38 | $32.76 | 125,400 | — | — |
| 1997-02-12 | $24.50 | $32.93 | 212,800 | — | — |
| 1997-02-11 | $23.50 | $31.59 | 150,700 | — | — |
| 1997-02-10 | $23.63 | $31.75 | 89,000 | — | — |
| 1997-02-07 | $23.50 | $31.59 | 144,500 | — | — |
| 1997-02-06 | $23.50 | $31.59 | 166,500 | — | — |
| 1997-02-05 | $23.63 | $31.75 | 237,100 | — | — |
| 1997-02-04 | $24.25 | $32.59 | 158,100 | — | — |
| 1997-02-03 | $24.00 | $32.26 | 176,400 | — | — |
| 1997-01-31 | $23.88 | $32.09 | 96,700 | — | — |
| 1997-01-30 | $24.50 | $32.93 | 190,300 | — | — |
| 1997-01-29 | $24.63 | $33.10 | 171,800 | — | — |
| 1997-01-28 | $24.50 | $32.93 | 464,400 | — | — |
| 1997-01-27 | $23.50 | $31.59 | 553,900 | — | — |
| 1997-01-24 | $23.38 | $31.42 | 258,100 | — | — |
| 1997-01-23 | $24.00 | $32.26 | 298,500 | — | — |
| 1997-01-22 | $23.63 | $31.75 | 381,000 | — | — |
| 1997-01-21 | $23.63 | $31.75 | 805,300 | — | — |
| 1997-01-20 | $23.48 | $31.56 | 581,800 | — | — |
| 1997-01-17 | $23.13 | $31.08 | 601,200 | — | — |
| 1997-01-16 | $23.00 | $30.91 | 449,100 | — | — |
| 1997-01-15 | $23.25 | $31.25 | 127,600 | — | — |
| 1997-01-14 | $23.63 | $31.75 | 149,900 | — | — |
| 1997-01-13 | $24.00 | $32.26 | 89,900 | — | — |
| 1997-01-10 | $24.00 | $32.26 | 232,900 | — | — |
| 1997-01-09 | $24.38 | $32.76 | 353,900 | — | — |
| 1997-01-08 | $24.25 | $32.59 | 144,000 | — | — |
| 1997-01-07 | $24.75 | $33.27 | 317,400 | — | — |
| 1997-01-06 | $25.25 | $33.94 | 257,100 | — | — |
| 1997-01-03 | $25.25 | $33.94 | 434,100 | — | — |
| 1997-01-02 | $24.88 | $33.43 | 227,300 | — | — |