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
- 1980-03-17 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 | $30.34 | $33.43 | 63,000 | — | — |
| 1997-12-30 | $31.09 | $34.26 | 41,000 | — | — |
| 1997-12-29 | $31.00 | $34.15 | 90,400 | — | — |
| 1997-12-26 | $30.19 | $33.26 | 64,000 | — | — |
| 1997-12-24 | $29.94 | $32.98 | 32,200 | — | — |
| 1997-12-23 | $30.09 | $33.16 | 28,400 | — | — |
| 1997-12-22 | $30.00 | $33.05 | 97,200 | — | — |
| 1997-12-19 | $29.28 | $32.26 | 53,800 | — | — |
| 1997-12-18 | $30.13 | $33.19 | 77,000 | — | — |
| 1997-12-17 | $29.38 | $32.36 | 79,600 | — | — |
| 1997-12-16 | $29.25 | $32.23 | 156,600 | — | — |
| 1997-12-15 | $29.81 | $32.85 | 52,000 | — | — |
| 1997-12-12 | $28.78 | $31.71 | 30,800 | — | — |
| 1997-12-11 | $28.28 | $31.16 | 54,800 | — | — |
| 1997-12-10 | $28.16 | $31.02 | 80,400 | — | — |
| 1997-12-09 | $28.84 | $31.78 | 15,800 | — | — |
| 1997-12-08 | $28.75 | $31.68 | 14,600 | — | — |
| 1997-12-05 | $28.56 | $31.47 | 25,200 | — | — |
| 1997-12-04 | $28.41 | $31.30 | 29,200 | — | — |
| 1997-12-03 | $27.81 | $30.64 | 12,200 | — | — |
| 1997-12-02 | $27.63 | $30.44 | 16,000 | — | — |
| 1997-12-01 | $27.72 | $30.54 | 51,800 | — | — |
| 1997-11-28 | $26.56 | $29.27 | 12,800 | — | — |
| 1997-11-26 | $26.50 | $29.20 | 49,000 | — | — |
| 1997-11-25 | $26.31 | $28.99 | 29,000 | — | — |
| 1997-11-24 | $25.94 | $28.44 | 36,800 | — | — |
| 1997-11-21 | $26.34 | $28.88 | 56,000 | — | — |
| 1997-11-20 | $26.09 | $28.61 | 128,400 | — | — |
| 1997-11-19 | $25.88 | $28.37 | 44,800 | — | — |
| 1997-11-18 | $25.69 | $28.17 | 16,800 | — | — |
| 1997-11-17 | $25.72 | $28.20 | 86,800 | — | — |
| 1997-11-14 | $25.56 | $28.03 | 43,200 | — | — |
| 1997-11-13 | $25.50 | $27.96 | 24,400 | — | — |
| 1997-11-12 | $25.34 | $27.79 | 37,600 | — | — |
| 1997-11-11 | $25.53 | $27.99 | 18,400 | — | — |
| 1997-11-10 | $25.53 | $27.99 | 68,800 | — | — |
| 1997-11-07 | $25.28 | $27.72 | 52,000 | — | — |
| 1997-11-06 | $25.66 | $28.13 | 40,600 | — | — |
| 1997-11-05 | $25.59 | $28.06 | 95,600 | — | — |
| 1997-11-04 | $25.50 | $27.96 | 55,200 | — | — |
| 1997-11-03 | $25.56 | $28.03 | 65,800 | — | — |
| 1997-10-31 | $25.25 | $27.69 | 83,400 | — | — |
| 1997-10-30 | $24.72 | $27.10 | 109,400 | — | — |
| 1997-10-29 | $24.84 | $27.24 | 73,200 | — | — |
| 1997-10-28 | $24.31 | $26.66 | 272,200 | — | — |
| 1997-10-27 | $24.22 | $26.55 | 29,200 | — | — |
| 1997-10-24 | $24.78 | $27.17 | 134,000 | — | — |
| 1997-10-23 | $24.84 | $27.24 | 39,800 | — | — |
| 1997-10-22 | $25.50 | $27.96 | 138,200 | — | — |
| 1997-10-21 | $25.50 | $27.96 | 131,000 | — | — |
| 1997-10-20 | $24.94 | $27.34 | 26,800 | — | — |
| 1997-10-17 | $24.81 | $27.21 | 38,600 | — | — |
| 1997-10-16 | $25.25 | $27.69 | 114,600 | — | — |
| 1997-10-15 | $24.81 | $27.21 | 31,600 | — | — |
| 1997-10-14 | $24.91 | $27.31 | 22,600 | — | — |
| 1997-10-13 | $24.88 | $27.27 | 16,400 | — | — |
| 1997-10-10 | $24.88 | $27.27 | 95,200 | — | — |
| 1997-10-09 | $24.81 | $27.21 | 36,600 | — | — |
| 1997-10-08 | $24.41 | $26.76 | 65,000 | — | — |
| 1997-10-07 | $24.31 | $26.66 | 48,800 | — | — |
| 1997-10-06 | $24.28 | $26.62 | 41,000 | — | — |
| 1997-10-03 | $24.09 | $26.42 | 100,400 | — | — |
| 1997-10-02 | $23.81 | $26.11 | 116,400 | — | — |
| 1997-10-01 | $23.84 | $26.14 | 69,600 | — | — |
| 1997-09-30 | $23.69 | $25.97 | 91,000 | — | — |
| 1997-09-29 | $23.69 | $25.97 | 99,800 | — | — |
| 1997-09-26 | $23.81 | $26.11 | 51,200 | — | — |
| 1997-09-25 | $23.88 | $26.18 | 71,000 | — | — |
| 1997-09-24 | $23.63 | $25.90 | 54,000 | — | — |
| 1997-09-23 | $23.84 | $26.14 | 118,200 | — | — |
| 1997-09-22 | $23.91 | $26.21 | 76,800 | — | — |
| 1997-09-19 | $23.91 | $26.21 | 66,200 | — | — |
| 1997-09-18 | $23.63 | $25.90 | 44,800 | — | — |
| 1997-09-17 | $23.56 | $25.84 | 34,800 | — | — |
| 1997-09-16 | $23.78 | $26.08 | 112,200 | — | — |
| 1997-09-15 | $22.97 | $25.18 | 12,600 | — | — |
| 1997-09-12 | $22.88 | $25.08 | 26,800 | — | — |
| 1997-09-11 | $22.78 | $24.98 | 59,400 | — | — |
| 1997-09-10 | $22.88 | $25.08 | 83,600 | — | — |
| 1997-09-09 | $23.06 | $25.29 | 58,800 | — | — |
| 1997-09-08 | $22.69 | $24.88 | 45,200 | — | — |
| 1997-09-05 | $22.63 | $24.81 | 66,800 | — | — |
| 1997-09-04 | $22.41 | $24.57 | 34,200 | — | — |
| 1997-09-03 | $22.31 | $24.46 | 58,800 | — | — |
| 1997-09-02 | $22.25 | $24.40 | 38,800 | — | — |
| 1997-08-29 | $22.25 | $24.40 | 98,200 | — | — |
| 1997-08-28 | $22.28 | $24.43 | 56,000 | — | — |
| 1997-08-27 | $22.13 | $24.26 | 67,600 | — | — |
| 1997-08-26 | $22.50 | $24.53 | 17,600 | — | — |
| 1997-08-25 | $22.56 | $24.60 | 16,800 | — | — |
| 1997-08-22 | $22.59 | $24.64 | 82,000 | — | — |
| 1997-08-21 | $22.66 | $24.70 | 73,000 | — | — |
| 1997-08-20 | $22.81 | $24.87 | 81,400 | — | — |
| 1997-08-19 | $22.63 | $24.67 | 40,800 | — | — |
| 1997-08-18 | $22.53 | $24.57 | 14,000 | — | — |
| 1997-08-15 | $22.72 | $24.77 | 49,800 | — | — |
| 1997-08-14 | $22.47 | $24.50 | 11,200 | — | — |
| 1997-08-13 | $22.38 | $24.40 | 129,600 | — | — |
| 1997-08-12 | $22.48 | $24.52 | 101,600 | — | — |
| 1997-08-11 | $22.44 | $24.47 | 48,400 | — | — |
| 1997-08-08 | $22.31 | $24.33 | 166,600 | — | — |
| 1997-08-07 | $22.50 | $24.53 | 40,000 | — | — |
| 1997-08-06 | $22.63 | $24.67 | 243,800 | — | — |
| 1997-08-05 | $22.44 | $24.47 | 22,000 | — | — |
| 1997-08-04 | $22.50 | $24.53 | 324,800 | — | — |
| 1997-08-01 | $22.50 | $24.53 | 191,600 | — | — |
| 1997-07-31 | $23.38 | $25.49 | 198,800 | — | — |
| 1997-07-30 | $23.06 | $25.15 | 74,000 | — | — |
| 1997-07-29 | $22.56 | $24.60 | 92,400 | — | — |
| 1997-07-28 | $21.88 | $23.85 | 8,800 | — | — |
| 1997-07-25 | $22.00 | $23.99 | 23,000 | — | — |
| 1997-07-24 | $21.56 | $23.51 | 141,000 | — | — |
| 1997-07-23 | $21.38 | $23.31 | 177,800 | — | — |
| 1997-07-22 | $21.44 | $23.37 | 328,400 | — | — |
| 1997-07-21 | $21.38 | $23.31 | 164,200 | — | — |
| 1997-07-18 | $21.38 | $23.31 | 65,800 | — | — |
| 1997-07-17 | $20.94 | $22.83 | 133,200 | — | — |
| 1997-07-16 | $20.88 | $22.76 | 126,000 | — | — |
| 1997-07-15 | $20.75 | $22.63 | 72,200 | — | — |
| 1997-07-14 | $21.38 | $23.31 | 185,200 | — | — |
| 1997-07-11 | $21.00 | $22.90 | 139,000 | — | — |
| 1997-07-10 | $21.06 | $22.97 | 581,200 | — | — |
| 1997-07-09 | $21.19 | $23.10 | 75,800 | — | — |
| 1997-07-08 | $21.06 | $22.97 | 169,800 | — | — |
| 1997-07-07 | $20.63 | $22.49 | 51,000 | — | — |
| 1997-07-03 | $20.72 | $22.59 | 53,600 | — | — |
| 1997-07-02 | $20.50 | $22.35 | 447,000 | — | — |
| 1997-07-01 | $20.50 | $22.35 | 104,400 | — | — |
| 1997-06-30 | $21.19 | $23.10 | 118,400 | — | — |
| 1997-06-27 | $21.50 | $23.44 | 135,600 | — | — |
| 1997-06-26 | $20.56 | $22.42 | 48,400 | — | — |
| 1997-06-25 | $20.38 | $22.22 | 111,000 | — | — |
| 1997-06-24 | $20.88 | $22.76 | 46,800 | — | — |
| 1997-06-23 | $20.75 | $22.63 | 195,400 | — | — |
| 1997-06-20 | $21.03 | $22.93 | 101,800 | — | — |
| 1997-06-19 | $21.25 | $23.17 | 78,800 | — | — |
| 1997-06-18 | $21.09 | $23.00 | 30,600 | — | — |
| 1997-06-17 | $21.00 | $22.90 | 106,400 | — | — |
| 1997-06-16 | $21.03 | $22.93 | 33,200 | — | — |
| 1997-06-13 | $21.09 | $23.00 | 48,800 | — | — |
| 1997-06-12 | $21.00 | $22.90 | 27,200 | — | — |
| 1997-06-11 | $21.06 | $22.97 | 130,400 | — | — |
| 1997-06-10 | $21.13 | $23.03 | 73,000 | — | — |
| 1997-06-09 | $20.94 | $22.83 | 32,200 | — | — |
| 1997-06-06 | $20.63 | $22.49 | 39,000 | — | — |
| 1997-06-05 | $20.44 | $22.28 | 37,800 | — | — |
| 1997-06-04 | $20.44 | $22.28 | 118,600 | — | — |
| 1997-06-03 | $20.06 | $21.88 | 85,200 | — | — |
| 1997-06-02 | $19.88 | $21.67 | 76,800 | — | — |
| 1997-05-30 | $19.69 | $21.47 | 640,200 | — | — |
| 1997-05-29 | $19.81 | $21.60 | 131,400 | — | — |
| 1997-05-28 | $19.63 | $21.40 | 96,200 | — | — |
| 1997-05-27 | $19.75 | $21.40 | 10,000 | — | — |
| 1997-05-23 | $19.75 | $21.40 | 9,000 | — | — |
| 1997-05-22 | $19.63 | $21.26 | 81,800 | — | — |
| 1997-05-21 | $19.50 | $21.13 | 222,000 | — | — |
| 1997-05-20 | $19.25 | $20.86 | 93,200 | — | — |
| 1997-05-19 | $20.19 | $21.87 | 41,400 | — | — |
| 1997-05-16 | $20.38 | $22.08 | 101,600 | — | — |
| 1997-05-15 | $20.19 | $21.87 | 291,400 | — | — |
| 1997-05-14 | $20.00 | $21.67 | 176,000 | — | — |
| 1997-05-13 | $19.88 | $21.53 | 132,000 | — | — |
| 1997-05-12 | $19.41 | $21.03 | 141,000 | — | — |
| 1997-05-09 | $19.25 | $20.86 | 141,800 | — | — |
| 1997-05-08 | $18.88 | $20.45 | 107,400 | — | — |
| 1997-05-07 | $18.50 | $20.04 | 62,600 | — | — |
| 1997-05-06 | $18.94 | $20.52 | 75,800 | — | — |
| 1997-05-05 | $18.88 | $20.45 | 234,600 | — | — |
| 1997-05-02 | $18.47 | $20.01 | 112,200 | — | — |
| 1997-05-01 | $18.00 | $19.50 | 350,800 | — | — |
| 1997-04-30 | $17.50 | $18.96 | 33,600 | — | — |
| 1997-04-29 | $17.50 | $18.96 | 187,200 | — | — |
| 1997-04-28 | $16.88 | $18.28 | 6,400 | — | — |
| 1997-04-25 | $17.03 | $18.45 | 45,400 | — | — |
| 1997-04-24 | $17.00 | $18.42 | 91,600 | — | — |
| 1997-04-23 | $17.00 | $18.42 | 146,400 | — | — |
| 1997-04-22 | $17.03 | $18.45 | 24,200 | — | — |
| 1997-04-21 | $16.94 | $18.35 | 194,000 | — | — |
| 1997-04-18 | $17.13 | $18.55 | 50,800 | — | — |
| 1997-04-17 | $16.94 | $18.35 | 177,800 | — | — |
| 1997-04-16 | $17.00 | $18.42 | 523,200 | — | — |
| 1997-04-15 | $16.94 | $18.35 | 272,000 | — | — |
| 1997-04-14 | $17.03 | $18.45 | 260,600 | — | — |
| 1997-04-11 | $17.03 | $18.45 | 103,600 | — | — |
| 1997-04-10 | $17.31 | $18.76 | 70,800 | — | — |
| 1997-04-09 | $17.50 | $18.96 | 43,800 | — | — |
| 1997-04-08 | $17.00 | $18.42 | 200,400 | — | — |
| 1997-04-07 | $17.47 | $18.93 | 52,400 | — | — |
| 1997-04-04 | $17.50 | $18.96 | 26,400 | — | — |
| 1997-04-03 | $17.44 | $18.89 | 45,800 | — | — |
| 1997-04-02 | $17.44 | $18.89 | 62,000 | — | — |
| 1997-04-01 | $17.75 | $19.23 | 98,200 | — | — |
| 1997-03-31 | $17.81 | $19.30 | 364,600 | — | — |
| 1997-03-27 | $18.25 | $19.77 | 124,200 | — | — |
| 1997-03-26 | $18.63 | $20.18 | 170,800 | — | — |
| 1997-03-25 | $18.75 | $20.31 | 81,200 | — | — |
| 1997-03-24 | $18.38 | $19.91 | 63,200 | — | — |
| 1997-03-21 | $17.94 | $19.43 | 48,000 | — | — |
| 1997-03-20 | $17.88 | $19.37 | 21,600 | — | — |
| 1997-03-19 | $17.75 | $19.23 | 16,600 | — | — |
| 1997-03-18 | $17.94 | $19.43 | 196,200 | — | — |
| 1997-03-17 | $17.44 | $18.89 | 208,000 | — | — |
| 1997-03-14 | $17.94 | $19.43 | 70,000 | — | — |
| 1997-03-13 | $18.53 | $20.08 | 78,800 | — | — |
| 1997-03-12 | $18.88 | $20.45 | 106,600 | — | — |
| 1997-03-11 | $19.06 | $20.65 | 144,200 | — | — |
| 1997-03-10 | $18.50 | $20.04 | 36,400 | — | — |
| 1997-03-07 | $18.50 | $20.04 | 280,600 | — | — |
| 1997-03-06 | $18.19 | $19.71 | 68,600 | — | — |
| 1997-03-05 | $18.03 | $19.54 | 118,600 | — | — |
| 1997-03-04 | $17.75 | $19.23 | 270,800 | — | — |
| 1997-03-03 | $17.81 | $19.30 | 161,200 | — | — |
| 1997-02-28 | $17.84 | $19.33 | 142,600 | — | — |
| 1997-02-27 | $18.00 | $19.50 | 77,600 | — | — |
| 1997-02-26 | $18.25 | $19.77 | 123,600 | — | — |
| 1997-02-25 | $18.25 | $19.66 | 69,600 | — | — |
| 1997-02-24 | $18.13 | $19.52 | 93,200 | — | — |
| 1997-02-21 | $18.38 | $19.79 | 62,000 | — | — |
| 1997-02-20 | $18.13 | $19.52 | 94,000 | — | — |
| 1997-02-19 | $18.06 | $19.46 | 201,400 | — | — |
| 1997-02-18 | $18.25 | $19.66 | 236,400 | — | — |
| 1997-02-14 | $18.38 | $19.79 | 34,600 | — | — |
| 1997-02-13 | $18.25 | $19.66 | 86,800 | — | — |
| 1997-02-12 | $18.44 | $19.86 | 250,800 | — | — |
| 1997-02-11 | $18.25 | $19.66 | 96,000 | — | — |
| 1997-02-10 | $18.00 | $19.39 | 12,000 | — | — |
| 1997-02-07 | $18.38 | $19.79 | 73,800 | — | — |
| 1997-02-06 | $18.31 | $19.73 | 36,200 | — | — |
| 1997-02-05 | $18.00 | $19.39 | 74,200 | — | — |
| 1997-02-04 | $18.50 | $19.93 | 162,600 | — | — |
| 1997-02-03 | $18.63 | $20.06 | 280,800 | — | — |
| 1997-01-31 | $17.47 | $18.82 | 38,600 | — | — |
| 1997-01-30 | $17.44 | $18.78 | 39,600 | — | — |
| 1997-01-29 | $17.47 | $18.82 | 69,200 | — | — |
| 1997-01-28 | $17.31 | $18.65 | 179,200 | — | — |
| 1997-01-27 | $17.44 | $18.78 | 71,400 | — | — |
| 1997-01-24 | $17.38 | $18.72 | 146,000 | — | — |
| 1997-01-23 | $17.88 | $19.26 | 126,800 | — | — |
| 1997-01-22 | $17.78 | $19.15 | 119,000 | — | — |
| 1997-01-21 | $17.63 | $18.99 | 91,600 | — | — |
| 1997-01-20 | $17.75 | $19.12 | 83,600 | — | — |
| 1997-01-17 | $17.19 | $18.51 | 155,000 | — | — |
| 1997-01-16 | $17.31 | $18.65 | 155,600 | — | — |
| 1997-01-15 | $16.75 | $18.04 | 75,800 | — | — |
| 1997-01-14 | $16.50 | $17.77 | 236,400 | — | — |
| 1997-01-13 | $16.63 | $17.91 | 128,400 | — | — |
| 1997-01-10 | $16.69 | $17.98 | 126,600 | — | — |
| 1997-01-09 | $16.88 | $18.18 | 70,200 | — | — |
| 1997-01-08 | $17.19 | $18.51 | 103,600 | — | — |
| 1997-01-07 | $17.63 | $18.99 | 89,600 | — | — |
| 1997-01-06 | $17.31 | $18.65 | 227,800 | — | — |
| 1997-01-03 | $17.06 | $18.38 | 274,200 | — | — |
| 1997-01-02 | $16.63 | $17.91 | 219,000 | — | — |