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 | $42.55 | $56.13 | 431,298 | — | — |
| 1997-12-30 | $41.84 | $55.18 | 531,846 | — | — |
| 1997-12-29 | $41.65 | $54.93 | 499,102 | — | — |
| 1997-12-26 | $40.85 | $53.89 | 528,869 | — | — |
| 1997-12-24 | $40.74 | $53.74 | 761,387 | — | — |
| 1997-12-23 | $41.27 | $54.44 | 1,001,180 | — | — |
| 1997-12-22 | $41.87 | $55.23 | 1,716,923 | — | — |
| 1997-12-19 | $40.93 | $53.99 | 2,623,840 | — | — |
| 1997-12-18 | $40.63 | $53.59 | 6,045,118 | — | — |
| 1997-12-17 | $42.38 | $55.91 | 18,840,182 | — | — |
| 1997-12-16 | $34.73 | $45.81 | 134,615 | — | — |
| 1997-12-15 | $33.71 | $44.47 | 159,091 | — | — |
| 1997-12-12 | $34.54 | $45.56 | 66,150 | — | — |
| 1997-12-11 | $34.43 | $45.41 | 47,959 | — | — |
| 1997-12-10 | $34.43 | $45.41 | 237,148 | — | — |
| 1997-12-09 | $33.98 | $44.65 | 230,864 | — | — |
| 1997-12-08 | $33.86 | $44.50 | 355,226 | — | — |
| 1997-12-05 | $32.35 | $42.52 | 79,380 | — | — |
| 1997-12-04 | $31.67 | $41.62 | 202,750 | — | — |
| 1997-12-03 | $31.10 | $40.88 | 156,114 | — | — |
| 1997-12-02 | $30.99 | $40.73 | 72,104 | — | — |
| 1997-12-01 | $31.14 | $40.93 | 72,434 | — | — |
| 1997-11-28 | $30.69 | $40.33 | 19,845 | — | — |
| 1997-11-26 | $30.39 | $39.93 | 71,442 | — | — |
| 1997-11-25 | $30.84 | $40.53 | 183,897 | — | — |
| 1997-11-24 | $30.61 | $40.23 | 177,613 | — | — |
| 1997-11-21 | $31.07 | $40.83 | 167,029 | — | — |
| 1997-11-20 | $29.93 | $39.34 | 223,587 | — | — |
| 1997-11-19 | $29.63 | $38.94 | 42,005 | — | — |
| 1997-11-18 | $29.33 | $38.54 | 50,936 | — | — |
| 1997-11-17 | $29.02 | $38.14 | 23,814 | — | — |
| 1997-11-14 | $28.72 | $37.75 | 79,711 | — | — |
| 1997-11-13 | $28.57 | $37.55 | 38,036 | — | — |
| 1997-11-12 | $28.57 | $37.55 | 38,698 | — | — |
| 1997-11-11 | $28.48 | $37.42 | 31,752 | — | — |
| 1997-11-10 | $28.27 | $37.15 | 58,543 | — | — |
| 1997-11-07 | $27.82 | $36.56 | 71,773 | — | — |
| 1997-11-06 | $28.46 | $37.40 | 52,920 | — | — |
| 1997-11-05 | $28.57 | $37.55 | 70,119 | — | — |
| 1997-11-04 | $28.27 | $37.15 | 157,768 | — | — |
| 1997-11-03 | $28.12 | $36.95 | 422,037 | — | — |
| 1997-10-31 | $27.40 | $36.01 | 175,628 | — | — |
| 1997-10-30 | $26.98 | $35.46 | 365,810 | — | — |
| 1997-10-29 | $26.53 | $34.87 | 375,732 | — | — |
| 1997-10-28 | $26.46 | $34.77 | 246,409 | — | — |
| 1997-10-27 | $26.00 | $34.17 | 111,463 | — | — |
| 1997-10-24 | $26.08 | $34.27 | 155,453 | — | — |
| 1997-10-23 | $26.08 | $34.27 | 119,732 | — | — |
| 1997-10-22 | $26.04 | $34.22 | 115,432 | — | — |
| 1997-10-21 | $26.04 | $34.22 | 80,372 | — | — |
| 1997-10-20 | $26.08 | $34.27 | 72,765 | — | — |
| 1997-10-17 | $25.70 | $33.77 | 65,158 | — | — |
| 1997-10-16 | $26.00 | $34.17 | 120,724 | — | — |
| 1997-10-15 | $26.34 | $34.62 | 93,602 | — | — |
| 1997-10-14 | $26.80 | $35.21 | 234,833 | — | — |
| 1997-10-13 | $26.27 | $34.52 | 91,949 | — | — |
| 1997-10-10 | $25.74 | $33.82 | 108,817 | — | — |
| 1997-10-09 | $25.40 | $33.38 | 108,155 | — | — |
| 1997-10-08 | $25.96 | $34.12 | 37,375 | — | — |
| 1997-10-07 | $26.49 | $34.82 | 260,631 | — | — |
| 1997-10-06 | $26.08 | $34.27 | 100,217 | — | — |
| 1997-10-03 | $25.68 | $33.75 | 351,587 | — | — |
| 1997-10-02 | $25.55 | $33.58 | 76,734 | — | — |
| 1997-10-01 | $25.36 | $33.33 | 274,853 | — | — |
| 1997-09-30 | $24.79 | $32.58 | 339,350 | — | — |
| 1997-09-29 | $24.49 | $32.18 | 296,021 | — | — |
| 1997-09-26 | $24.64 | $32.38 | 194,812 | — | — |
| 1997-09-25 | $24.72 | $32.48 | 130,316 | — | — |
| 1997-09-24 | $24.87 | $32.68 | 219,949 | — | — |
| 1997-09-23 | $24.68 | $32.43 | 64,827 | — | — |
| 1997-09-22 | $24.72 | $32.48 | 119,070 | — | — |
| 1997-09-19 | $24.64 | $32.38 | 218,295 | — | — |
| 1997-09-18 | $24.79 | $32.58 | 141,561 | — | — |
| 1997-09-17 | $24.85 | $32.66 | 236,817 | — | — |
| 1997-09-16 | $24.91 | $32.73 | 376,063 | — | — |
| 1997-09-15 | $24.49 | $32.18 | 85,995 | — | — |
| 1997-09-12 | $24.64 | $32.38 | 90,956 | — | — |
| 1997-09-11 | $24.68 | $32.43 | 61,850 | — | — |
| 1997-09-10 | $24.60 | $32.33 | 113,117 | — | — |
| 1997-09-09 | $24.34 | $31.82 | 87,318 | — | — |
| 1997-09-08 | $24.57 | $32.12 | 144,207 | — | — |
| 1997-09-05 | $24.64 | $32.22 | 130,316 | — | — |
| 1997-09-04 | $24.41 | $31.92 | 52,259 | — | — |
| 1997-09-03 | $24.60 | $32.17 | 279,815 | — | — |
| 1997-09-02 | $25.13 | $32.86 | 251,370 | — | — |
| 1997-08-29 | $24.57 | $32.12 | 57,881 | — | — |
| 1997-08-28 | $24.34 | $31.82 | 45,313 | — | — |
| 1997-08-27 | $24.23 | $31.67 | 99,556 | — | — |
| 1997-08-26 | $24.34 | $31.82 | 70,781 | — | — |
| 1997-08-25 | $24.04 | $31.43 | 143,876 | — | — |
| 1997-08-22 | $23.81 | $31.13 | 137,592 | — | — |
| 1997-08-21 | $24.15 | $31.58 | 36,052 | — | — |
| 1997-08-20 | $24.62 | $32.19 | 155,122 | — | — |
| 1997-08-19 | $23.89 | $31.23 | 59,535 | — | — |
| 1997-08-18 | $23.73 | $31.03 | 114,770 | — | — |
| 1997-08-15 | $24.00 | $31.38 | 69,458 | — | — |
| 1997-08-14 | $24.30 | $31.77 | 56,889 | — | — |
| 1997-08-13 | $24.57 | $32.12 | 233,510 | — | — |
| 1997-08-12 | $24.38 | $31.87 | 158,760 | — | — |
| 1997-08-11 | $24.36 | $31.85 | 174,305 | — | — |
| 1997-08-08 | $24.00 | $31.38 | 136,931 | — | — |
| 1997-08-07 | $24.87 | $32.51 | 126,347 | — | — |
| 1997-08-06 | $24.92 | $32.59 | 258,647 | — | — |
| 1997-08-05 | $24.98 | $32.66 | 77,726 | — | — |
| 1997-08-04 | $24.87 | $32.51 | 100,217 | — | — |
| 1997-08-01 | $25.09 | $32.81 | 229,541 | — | — |
| 1997-07-31 | $24.98 | $32.66 | 578,151 | — | — |
| 1997-07-30 | $25.08 | $32.79 | 220,610 | — | — |
| 1997-07-29 | $24.87 | $32.51 | 100,879 | — | — |
| 1997-07-28 | $25.32 | $33.11 | 250,047 | — | — |
| 1997-07-25 | $24.60 | $32.17 | 134,946 | — | — |
| 1997-07-24 | $24.83 | $32.47 | 115,101 | — | — |
| 1997-07-23 | $25.21 | $32.96 | 995,888 | — | — |
| 1997-07-22 | $24.49 | $32.02 | 103,194 | — | — |
| 1997-07-21 | $24.74 | $32.34 | 40,352 | — | — |
| 1997-07-18 | $24.83 | $32.47 | 196,796 | — | — |
| 1997-07-17 | $24.55 | $32.09 | 282,791 | — | — |
| 1997-07-16 | $24.60 | $32.17 | 406,492 | — | — |
| 1997-07-15 | $24.30 | $31.77 | 110,140 | — | — |
| 1997-07-14 | $24.49 | $32.02 | 320,497 | — | — |
| 1997-07-11 | $24.87 | $32.51 | 196,135 | — | — |
| 1997-07-10 | $24.86 | $32.50 | 152,476 | — | — |
| 1997-07-09 | $24.64 | $32.22 | 176,290 | — | — |
| 1997-07-08 | $25.06 | $32.76 | 166,698 | — | — |
| 1997-07-07 | $25.09 | $32.81 | 217,964 | — | — |
| 1997-07-03 | $25.02 | $32.71 | 86,326 | — | — |
| 1997-07-02 | $25.02 | $32.71 | 121,385 | — | — |
| 1997-07-01 | $24.72 | $32.32 | 269,892 | — | — |
| 1997-06-30 | $23.89 | $31.23 | 724,343 | — | — |
| 1997-06-27 | $24.94 | $32.61 | 141,230 | — | — |
| 1997-06-26 | $24.79 | $32.42 | 142,553 | — | — |
| 1997-06-25 | $24.87 | $32.51 | 77,396 | — | — |
| 1997-06-24 | $24.79 | $32.42 | 93,602 | — | — |
| 1997-06-23 | $24.34 | $31.82 | 158,760 | — | — |
| 1997-06-20 | $24.64 | $32.22 | 149,499 | — | — |
| 1997-06-19 | $24.68 | $32.27 | 163,060 | — | — |
| 1997-06-18 | $24.41 | $31.92 | 136,600 | — | — |
| 1997-06-17 | $24.34 | $31.82 | 180,920 | — | — |
| 1997-06-16 | $23.96 | $31.33 | 184,889 | — | — |
| 1997-06-13 | $24.00 | $31.38 | 197,127 | — | — |
| 1997-06-12 | $24.30 | $31.77 | 123,701 | — | — |
| 1997-06-11 | $23.73 | $31.03 | 74,419 | — | — |
| 1997-06-10 | $23.87 | $31.04 | 77,396 | — | — |
| 1997-06-09 | $23.77 | $30.92 | 199,442 | — | — |
| 1997-06-06 | $23.96 | $31.17 | 85,995 | — | — |
| 1997-06-05 | $23.96 | $31.17 | 32,744 | — | — |
| 1997-06-04 | $23.89 | $31.07 | 63,173 | — | — |
| 1997-06-03 | $23.73 | $30.87 | 35,390 | — | — |
| 1997-06-02 | $23.58 | $30.67 | 97,902 | — | — |
| 1997-05-30 | $23.66 | $30.77 | 113,447 | — | — |
| 1997-05-29 | $24.00 | $31.22 | 683,330 | — | — |
| 1997-05-28 | $24.04 | $31.26 | 129,654 | — | — |
| 1997-05-27 | $24.34 | $31.66 | 99,225 | — | — |
| 1997-05-23 | $24.19 | $31.46 | 77,065 | — | — |
| 1997-05-22 | $23.77 | $30.92 | 150,491 | — | — |
| 1997-05-21 | $23.58 | $30.67 | 154,460 | — | — |
| 1997-05-20 | $23.47 | $30.53 | 257,654 | — | — |
| 1997-05-19 | $23.62 | $30.72 | 232,517 | — | — |
| 1997-05-16 | $23.09 | $30.04 | 150,491 | — | — |
| 1997-05-15 | $23.05 | $29.99 | 188,197 | — | — |
| 1997-05-14 | $23.43 | $30.48 | 296,352 | — | — |
| 1997-05-13 | $22.90 | $29.79 | 121,385 | — | — |
| 1997-05-12 | $22.68 | $29.49 | 234,171 | — | — |
| 1997-05-09 | $22.41 | $29.15 | 423,360 | — | — |
| 1997-05-08 | $22.41 | $29.15 | 436,921 | — | — |
| 1997-05-07 | $22.52 | $29.30 | 372,755 | — | — |
| 1997-05-06 | $22.22 | $28.90 | 154,130 | — | — |
| 1997-05-05 | $22.37 | $29.10 | 164,714 | — | — |
| 1997-05-02 | $22.00 | $28.61 | 297,675 | — | — |
| 1997-05-01 | $21.47 | $27.92 | 206,388 | — | — |
| 1997-04-30 | $21.09 | $27.43 | 366,802 | — | — |
| 1997-04-29 | $20.98 | $27.28 | 265,262 | — | — |
| 1997-04-28 | $20.75 | $26.99 | 205,727 | — | — |
| 1997-04-25 | $20.94 | $27.23 | 162,398 | — | — |
| 1997-04-24 | $20.99 | $27.31 | 232,187 | — | — |
| 1997-04-23 | $21.09 | $27.43 | 213,003 | — | — |
| 1997-04-22 | $21.09 | $27.43 | 168,683 | — | — |
| 1997-04-21 | $20.94 | $27.23 | 159,091 | — | — |
| 1997-04-18 | $21.01 | $27.33 | 222,595 | — | — |
| 1997-04-17 | $21.01 | $27.33 | 178,605 | — | — |
| 1997-04-16 | $20.90 | $27.18 | 192,827 | — | — |
| 1997-04-15 | $20.98 | $27.28 | 256,331 | — | — |
| 1997-04-14 | $21.16 | $27.53 | 258,977 | — | — |
| 1997-04-11 | $20.86 | $27.14 | 260,631 | — | — |
| 1997-04-10 | $21.28 | $27.68 | 169,344 | — | — |
| 1997-04-09 | $21.32 | $27.72 | 272,538 | — | — |
| 1997-04-08 | $21.32 | $27.72 | 826,214 | — | — |
| 1997-04-07 | $21.35 | $27.77 | 265,262 | — | — |
| 1997-04-04 | $20.37 | $26.50 | 283,453 | — | — |
| 1997-04-03 | $20.52 | $26.69 | 106,502 | — | — |
| 1997-04-02 | $20.48 | $26.64 | 351,257 | — | — |
| 1997-04-01 | $21.01 | $27.33 | 134,615 | — | — |
| 1997-03-31 | $21.24 | $27.63 | 188,528 | — | — |
| 1997-03-27 | $21.39 | $27.82 | 164,714 | — | — |
| 1997-03-26 | $21.54 | $28.02 | 84,672 | — | — |
| 1997-03-25 | $21.58 | $28.07 | 93,272 | — | — |
| 1997-03-24 | $21.39 | $27.82 | 62,181 | — | — |
| 1997-03-21 | $21.39 | $27.82 | 233,179 | — | — |
| 1997-03-20 | $21.07 | $27.41 | 121,055 | — | — |
| 1997-03-19 | $21.32 | $27.72 | 374,740 | — | — |
| 1997-03-18 | $21.66 | $28.17 | 234,502 | — | — |
| 1997-03-17 | $21.58 | $28.07 | 351,587 | — | — |
| 1997-03-14 | $22.03 | $28.66 | 327,443 | — | — |
| 1997-03-13 | $21.05 | $27.38 | 607,257 | — | — |
| 1997-03-12 | $21.84 | $28.41 | 483,226 | — | — |
| 1997-03-11 | $22.15 | $28.65 | 191,504 | — | — |
| 1997-03-10 | $22.03 | $28.50 | 245,417 | — | — |
| 1997-03-07 | $21.56 | $27.89 | 214,988 | — | — |
| 1997-03-06 | $21.47 | $27.77 | 106,171 | — | — |
| 1997-03-05 | $21.81 | $28.21 | 225,241 | — | — |
| 1997-03-04 | $21.77 | $28.16 | 270,884 | — | — |
| 1997-03-03 | $21.20 | $27.42 | 570,875 | — | — |
| 1997-02-28 | $20.90 | $27.03 | 968,767 | — | — |
| 1997-02-27 | $20.79 | $26.89 | 693,914 | — | — |
| 1997-02-26 | $20.94 | $27.08 | 350,926 | — | — |
| 1997-02-25 | $21.01 | $27.18 | 216,972 | — | — |
| 1997-02-24 | $20.90 | $27.03 | 107,825 | — | — |
| 1997-02-21 | $20.63 | $26.69 | 539,453 | — | — |
| 1997-02-20 | $20.56 | $26.59 | 140,569 | — | — |
| 1997-02-19 | $20.56 | $26.59 | 650,916 | — | — |
| 1997-02-18 | $20.60 | $26.64 | 385,324 | — | — |
| 1997-02-14 | $20.11 | $26.01 | 429,975 | — | — |
| 1997-02-13 | $19.95 | $25.81 | 178,274 | — | — |
| 1997-02-12 | $19.54 | $25.27 | 71,773 | — | — |
| 1997-02-11 | $19.61 | $25.37 | 350,264 | — | — |
| 1997-02-10 | $19.35 | $25.03 | 374,078 | — | — |
| 1997-02-07 | $19.35 | $25.03 | 199,442 | — | — |
| 1997-02-06 | $19.27 | $24.93 | 129,654 | — | — |
| 1997-02-05 | $19.24 | $24.88 | 632,725 | — | — |
| 1997-02-04 | $19.09 | $24.69 | 100,879 | — | — |
| 1997-02-03 | $18.86 | $24.39 | 276,838 | — | — |
| 1997-01-31 | $18.90 | $24.44 | 404,838 | — | — |
| 1997-01-30 | $18.82 | $24.34 | 587,412 | — | — |
| 1997-01-29 | $18.86 | $24.39 | 110,140 | — | — |
| 1997-01-28 | $18.78 | $24.29 | 116,755 | — | — |
| 1997-01-27 | $18.75 | $24.25 | 93,272 | — | — |
| 1997-01-24 | $19.05 | $24.64 | 32,744 | — | — |
| 1997-01-23 | $19.16 | $24.78 | 194,150 | — | — |
| 1997-01-22 | $19.24 | $24.88 | 419,391 | — | — |
| 1997-01-21 | $19.27 | $24.93 | 112,124 | — | — |
| 1997-01-20 | $19.39 | $25.08 | 91,287 | — | — |
| 1997-01-17 | $19.20 | $24.83 | 70,450 | — | — |
| 1997-01-16 | $19.20 | $24.83 | 148,507 | — | — |
| 1997-01-15 | $19.01 | $24.59 | 133,292 | — | — |
| 1997-01-14 | $19.12 | $24.73 | 270,554 | — | — |
| 1997-01-13 | $19.12 | $24.73 | 237,809 | — | — |
| 1997-01-10 | $19.05 | $24.64 | 128,331 | — | — |
| 1997-01-09 | $19.43 | $25.13 | 98,564 | — | — |
| 1997-01-08 | $19.43 | $25.13 | 226,233 | — | — |
| 1997-01-07 | $19.58 | $25.32 | 249,386 | — | — |
| 1997-01-06 | $19.88 | $25.71 | 250,378 | — | — |
| 1997-01-03 | $20.03 | $25.91 | 563,267 | — | — |
| 1997-01-02 | $19.73 | $25.52 | 565,252 | — | — |