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
- 1993-07-22 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 | $31.00 | $42.77 | 93,700 | — | — |
| 1997-12-30 | $29.94 | $41.30 | 150,900 | — | — |
| 1997-12-29 | $29.69 | $40.96 | 112,900 | — | — |
| 1997-12-26 | $29.50 | $40.70 | 55,700 | — | — |
| 1997-12-24 | $29.38 | $40.53 | 101,400 | — | — |
| 1997-12-23 | $29.31 | $40.44 | 133,800 | — | — |
| 1997-12-22 | $29.56 | $40.79 | 195,400 | — | — |
| 1997-12-19 | $30.00 | $40.71 | 206,100 | — | — |
| 1997-12-18 | $30.31 | $41.14 | 231,400 | — | — |
| 1997-12-17 | $31.13 | $42.24 | 82,700 | — | — |
| 1997-12-16 | $32.00 | $43.43 | 23,900 | — | — |
| 1997-12-15 | $32.00 | $43.43 | 100,700 | — | — |
| 1997-12-12 | $32.00 | $43.43 | 62,900 | — | — |
| 1997-12-11 | $32.19 | $43.68 | 80,900 | — | — |
| 1997-12-10 | $32.13 | $43.60 | 58,900 | — | — |
| 1997-12-09 | $32.06 | $43.51 | 72,700 | — | — |
| 1997-12-08 | $32.56 | $44.19 | 53,900 | — | — |
| 1997-12-05 | $32.69 | $44.36 | 21,500 | — | — |
| 1997-12-04 | $32.56 | $44.19 | 39,500 | — | — |
| 1997-12-03 | $32.69 | $44.36 | 47,700 | — | — |
| 1997-12-02 | $32.81 | $44.53 | 34,500 | — | — |
| 1997-12-01 | $33.00 | $44.79 | 434,100 | — | — |
| 1997-11-28 | $32.69 | $44.36 | 12,600 | — | — |
| 1997-11-26 | $32.44 | $44.02 | 35,900 | — | — |
| 1997-11-25 | $32.44 | $44.02 | 131,500 | — | — |
| 1997-11-24 | $32.94 | $44.70 | 63,900 | — | — |
| 1997-11-21 | $32.63 | $44.28 | 59,000 | — | — |
| 1997-11-20 | $32.63 | $44.28 | 108,900 | — | — |
| 1997-11-19 | $31.88 | $43.26 | 67,000 | — | — |
| 1997-11-18 | $31.50 | $42.75 | 166,600 | — | — |
| 1997-11-17 | $31.13 | $42.24 | 74,400 | — | — |
| 1997-11-14 | $31.25 | $42.41 | 78,700 | — | — |
| 1997-11-13 | $31.06 | $42.16 | 140,100 | — | — |
| 1997-11-12 | $30.94 | $41.99 | 102,500 | — | — |
| 1997-11-11 | $30.88 | $41.90 | 89,000 | — | — |
| 1997-11-10 | $30.75 | $41.73 | 113,100 | — | — |
| 1997-11-07 | $30.75 | $41.73 | 47,200 | — | — |
| 1997-11-06 | $30.75 | $41.73 | 61,600 | — | — |
| 1997-11-05 | $30.81 | $41.82 | 105,400 | — | — |
| 1997-11-04 | $30.94 | $41.99 | 120,300 | — | — |
| 1997-11-03 | $30.81 | $41.82 | 177,600 | — | — |
| 1997-10-31 | $30.00 | $40.71 | 149,900 | — | — |
| 1997-10-30 | $29.75 | $40.38 | 159,400 | — | — |
| 1997-10-29 | $30.00 | $40.71 | 285,900 | — | — |
| 1997-10-28 | $29.44 | $39.95 | 91,700 | — | — |
| 1997-10-27 | $30.31 | $41.14 | 46,000 | — | — |
| 1997-10-24 | $30.81 | $41.82 | 117,000 | — | — |
| 1997-10-23 | $30.63 | $41.56 | 22,800 | — | — |
| 1997-10-22 | $30.88 | $41.90 | 83,800 | — | — |
| 1997-10-21 | $30.81 | $41.82 | 50,800 | — | — |
| 1997-10-20 | $30.75 | $41.73 | 61,300 | — | — |
| 1997-10-17 | $30.25 | $41.05 | 206,200 | — | — |
| 1997-10-16 | $30.56 | $41.48 | 33,200 | — | — |
| 1997-10-15 | $31.06 | $42.16 | 39,000 | — | — |
| 1997-10-14 | $30.94 | $41.99 | 57,700 | — | — |
| 1997-10-13 | $30.75 | $41.73 | 75,500 | — | — |
| 1997-10-10 | $30.75 | $41.73 | 43,700 | — | — |
| 1997-10-09 | $30.69 | $41.65 | 53,500 | — | — |
| 1997-10-08 | $31.13 | $42.24 | 784,700 | — | — |
| 1997-10-07 | $31.00 | $42.07 | 178,900 | — | — |
| 1997-10-06 | $30.94 | $41.99 | 157,300 | — | — |
| 1997-10-03 | $30.81 | $41.82 | 152,000 | — | — |
| 1997-10-02 | $30.69 | $41.65 | 78,500 | — | — |
| 1997-10-01 | $30.56 | $41.48 | 126,000 | — | — |
| 1997-09-30 | $30.63 | $41.56 | 119,500 | — | — |
| 1997-09-29 | $30.50 | $41.39 | 130,200 | — | — |
| 1997-09-26 | $30.50 | $41.39 | 121,300 | — | — |
| 1997-09-25 | $30.75 | $41.07 | 130,100 | — | — |
| 1997-09-24 | $30.69 | $40.98 | 122,300 | — | — |
| 1997-09-23 | $30.75 | $41.07 | 118,000 | — | — |
| 1997-09-22 | $30.75 | $41.07 | 113,700 | — | — |
| 1997-09-19 | $30.50 | $40.73 | 42,600 | — | — |
| 1997-09-18 | $31.00 | $41.40 | 34,700 | — | — |
| 1997-09-17 | $30.94 | $41.32 | 57,400 | — | — |
| 1997-09-16 | $30.81 | $41.15 | 59,600 | — | — |
| 1997-09-15 | $30.81 | $41.15 | 69,700 | — | — |
| 1997-09-12 | $30.75 | $41.07 | 38,100 | — | — |
| 1997-09-11 | $30.44 | $40.65 | 94,600 | — | — |
| 1997-09-10 | $30.25 | $40.40 | 75,300 | — | — |
| 1997-09-09 | $29.94 | $39.98 | 114,600 | — | — |
| 1997-09-08 | $29.56 | $39.48 | 121,600 | — | — |
| 1997-09-05 | $29.50 | $39.40 | 107,200 | — | — |
| 1997-09-04 | $29.44 | $39.31 | 63,300 | — | — |
| 1997-09-03 | $29.81 | $39.82 | 79,500 | — | — |
| 1997-09-02 | $29.69 | $39.65 | 36,000 | — | — |
| 1997-08-29 | $29.50 | $39.40 | 38,300 | — | — |
| 1997-08-28 | $29.50 | $39.40 | 48,700 | — | — |
| 1997-08-27 | $29.38 | $39.23 | 40,700 | — | — |
| 1997-08-26 | $29.50 | $39.40 | 74,000 | — | — |
| 1997-08-25 | $29.50 | $39.40 | 68,500 | — | — |
| 1997-08-22 | $29.81 | $39.82 | 30,900 | — | — |
| 1997-08-21 | $29.55 | $39.46 | 281,000 | — | — |
| 1997-08-20 | $30.13 | $40.23 | 568,600 | — | — |
| 1997-08-19 | $30.44 | $40.65 | 41,000 | — | — |
| 1997-08-18 | $30.44 | $40.65 | 31,900 | — | — |
| 1997-08-15 | $30.31 | $40.48 | 20,400 | — | — |
| 1997-08-14 | $30.50 | $40.73 | 31,600 | — | — |
| 1997-08-13 | $30.56 | $40.82 | 41,800 | — | — |
| 1997-08-12 | $30.63 | $40.90 | 46,300 | — | — |
| 1997-08-11 | $30.50 | $40.73 | 116,000 | — | — |
| 1997-08-08 | $30.56 | $40.82 | 38,300 | — | — |
| 1997-08-07 | $30.88 | $41.23 | 82,600 | — | — |
| 1997-08-06 | $30.63 | $40.90 | 119,100 | — | — |
| 1997-08-05 | $30.38 | $40.57 | 44,700 | — | — |
| 1997-08-04 | $30.50 | $40.73 | 45,900 | — | — |
| 1997-08-01 | $30.25 | $40.40 | 51,000 | — | — |
| 1997-07-31 | $30.25 | $40.40 | 112,800 | — | — |
| 1997-07-30 | $29.81 | $39.82 | 157,500 | — | — |
| 1997-07-29 | $30.06 | $40.15 | 114,100 | — | — |
| 1997-07-28 | $30.81 | $41.15 | 167,300 | — | — |
| 1997-07-25 | $30.69 | $40.98 | 127,700 | — | — |
| 1997-07-24 | $30.81 | $41.15 | 44,500 | — | — |
| 1997-07-23 | $30.50 | $40.73 | 44,300 | — | — |
| 1997-07-22 | $30.50 | $40.73 | 85,500 | — | — |
| 1997-07-21 | $30.25 | $40.40 | 175,800 | — | — |
| 1997-07-18 | $30.88 | $41.23 | 312,700 | — | — |
| 1997-07-17 | $31.25 | $41.74 | 264,100 | — | — |
| 1997-07-16 | $31.25 | $41.74 | 1,258,900 | — | — |
| 1997-07-15 | $31.13 | $41.57 | 53,200 | — | — |
| 1997-07-14 | $30.94 | $41.32 | 43,200 | — | — |
| 1997-07-11 | $30.94 | $41.32 | 25,000 | — | — |
| 1997-07-10 | $30.81 | $41.15 | 30,300 | — | — |
| 1997-07-09 | $30.88 | $41.23 | 33,400 | — | — |
| 1997-07-08 | $31.00 | $41.40 | 34,300 | — | — |
| 1997-07-07 | $31.13 | $41.57 | 132,000 | — | — |
| 1997-07-03 | $31.00 | $41.40 | 18,800 | — | — |
| 1997-07-02 | $31.13 | $41.57 | 58,000 | — | — |
| 1997-07-01 | $31.00 | $41.40 | 87,100 | — | — |
| 1997-06-30 | $31.63 | $42.24 | 148,300 | — | — |
| 1997-06-27 | $30.75 | $41.07 | 91,400 | — | — |
| 1997-06-26 | $30.75 | $41.07 | 98,000 | — | — |
| 1997-06-25 | $30.81 | $40.50 | 130,700 | — | — |
| 1997-06-24 | $30.88 | $40.58 | 45,700 | — | — |
| 1997-06-23 | $30.88 | $40.58 | 51,600 | — | — |
| 1997-06-20 | $30.75 | $40.41 | 76,100 | — | — |
| 1997-06-19 | $30.88 | $40.58 | 103,200 | — | — |
| 1997-06-18 | $31.13 | $40.91 | 56,800 | — | — |
| 1997-06-17 | $30.88 | $40.58 | 139,200 | — | — |
| 1997-06-16 | $30.88 | $40.58 | 44,700 | — | — |
| 1997-06-13 | $31.13 | $40.91 | 81,900 | — | — |
| 1997-06-12 | $30.38 | $39.92 | 92,300 | — | — |
| 1997-06-11 | $30.13 | $39.59 | 100,800 | — | — |
| 1997-06-10 | $30.13 | $39.59 | 93,800 | — | — |
| 1997-06-09 | $29.75 | $39.10 | 61,100 | — | — |
| 1997-06-06 | $29.75 | $39.10 | 34,400 | — | — |
| 1997-06-05 | $29.63 | $38.94 | 25,300 | — | — |
| 1997-06-04 | $29.38 | $38.61 | 20,900 | — | — |
| 1997-06-03 | $29.25 | $38.44 | 132,100 | — | — |
| 1997-06-02 | $29.38 | $38.61 | 20,000 | — | — |
| 1997-05-30 | $29.38 | $38.61 | 66,500 | — | — |
| 1997-05-29 | $29.25 | $38.44 | 35,600 | — | — |
| 1997-05-28 | $29.38 | $38.61 | 30,300 | — | — |
| 1997-05-27 | $29.50 | $38.77 | 50,000 | — | — |
| 1997-05-23 | $29.50 | $38.77 | 44,200 | — | — |
| 1997-05-22 | $29.50 | $38.77 | 66,800 | — | — |
| 1997-05-21 | $29.38 | $38.61 | 57,000 | — | — |
| 1997-05-20 | $29.13 | $38.28 | 53,100 | — | — |
| 1997-05-19 | $29.13 | $38.28 | 69,100 | — | — |
| 1997-05-16 | $28.63 | $37.62 | 60,200 | — | — |
| 1997-05-15 | $28.75 | $37.79 | 63,000 | — | — |
| 1997-05-14 | $28.75 | $37.79 | 245,400 | — | — |
| 1997-05-13 | $28.13 | $36.96 | 120,900 | — | — |
| 1997-05-12 | $27.88 | $36.64 | 318,600 | — | — |
| 1997-05-09 | $27.38 | $35.98 | 241,300 | — | — |
| 1997-05-08 | $27.13 | $35.65 | 28,000 | — | — |
| 1997-05-07 | $27.38 | $35.98 | 49,300 | — | — |
| 1997-05-06 | $27.25 | $35.81 | 38,900 | — | — |
| 1997-05-05 | $27.25 | $35.81 | 54,800 | — | — |
| 1997-05-02 | $27.38 | $35.98 | 60,600 | — | — |
| 1997-05-01 | $27.25 | $35.81 | 119,500 | — | — |
| 1997-04-30 | $27.25 | $35.81 | 145,200 | — | — |
| 1997-04-29 | $27.00 | $35.49 | 50,700 | — | — |
| 1997-04-28 | $27.00 | $35.49 | 50,300 | — | — |
| 1997-04-25 | $26.75 | $35.16 | 27,400 | — | — |
| 1997-04-24 | $26.63 | $34.99 | 28,700 | — | — |
| 1997-04-23 | $27.00 | $35.49 | 37,500 | — | — |
| 1997-04-22 | $26.75 | $35.16 | 42,300 | — | — |
| 1997-04-21 | $27.13 | $35.65 | 38,900 | — | — |
| 1997-04-18 | $27.38 | $35.98 | 88,500 | — | — |
| 1997-04-17 | $27.50 | $36.14 | 80,600 | — | — |
| 1997-04-16 | $27.50 | $36.14 | 170,600 | — | — |
| 1997-04-15 | $27.00 | $35.49 | 71,300 | — | — |
| 1997-04-14 | $26.75 | $35.16 | 22,300 | — | — |
| 1997-04-11 | $26.88 | $35.32 | 29,800 | — | — |
| 1997-04-10 | $26.88 | $35.32 | 92,700 | — | — |
| 1997-04-09 | $26.63 | $34.99 | 10,200 | — | — |
| 1997-04-08 | $26.88 | $35.32 | 16,200 | — | — |
| 1997-04-07 | $26.75 | $35.16 | 40,900 | — | — |
| 1997-04-04 | $26.88 | $35.32 | 46,300 | — | — |
| 1997-04-03 | $26.75 | $35.16 | 50,400 | — | — |
| 1997-04-02 | $26.88 | $35.32 | 77,400 | — | — |
| 1997-04-01 | $27.25 | $35.81 | 40,100 | — | — |
| 1997-03-31 | $27.25 | $35.81 | 60,700 | — | — |
| 1997-03-27 | $27.50 | $36.14 | 38,000 | — | — |
| 1997-03-26 | $27.63 | $36.31 | 54,500 | — | — |
| 1997-03-25 | $28.13 | $36.32 | 82,800 | — | — |
| 1997-03-24 | $28.00 | $36.16 | 41,500 | — | — |
| 1997-03-21 | $28.13 | $36.32 | 35,500 | — | — |
| 1997-03-20 | $28.00 | $36.16 | 51,800 | — | — |
| 1997-03-19 | $28.00 | $36.16 | 75,300 | — | — |
| 1997-03-18 | $28.00 | $36.16 | 58,300 | — | — |
| 1997-03-17 | $28.13 | $36.32 | 52,100 | — | — |
| 1997-03-14 | $27.88 | $36.00 | 18,100 | — | — |
| 1997-03-13 | $27.88 | $36.00 | 38,700 | — | — |
| 1997-03-12 | $28.00 | $36.16 | 35,400 | — | — |
| 1997-03-11 | $27.88 | $36.00 | 19,500 | — | — |
| 1997-03-10 | $27.88 | $36.00 | 26,700 | — | — |
| 1997-03-07 | $27.63 | $35.67 | 15,300 | — | — |
| 1997-03-06 | $27.75 | $35.84 | 36,600 | — | — |
| 1997-03-05 | $27.75 | $35.84 | 52,000 | — | — |
| 1997-03-04 | $27.75 | $35.84 | 42,400 | — | — |
| 1997-03-03 | $27.50 | $35.51 | 95,300 | — | — |
| 1997-02-28 | $27.38 | $35.35 | 39,800 | — | — |
| 1997-02-27 | $27.25 | $35.19 | 27,800 | — | — |
| 1997-02-26 | $27.38 | $35.35 | 146,200 | — | — |
| 1997-02-25 | $27.75 | $35.84 | 80,700 | — | — |
| 1997-02-24 | $27.63 | $35.67 | 118,700 | — | — |
| 1997-02-21 | $27.63 | $35.67 | 75,200 | — | — |
| 1997-02-20 | $27.50 | $35.51 | 181,900 | — | — |
| 1997-02-19 | $27.75 | $35.84 | 260,400 | — | — |
| 1997-02-18 | $27.50 | $35.51 | 23,400 | — | — |
| 1997-02-14 | $27.25 | $35.19 | 30,800 | — | — |
| 1997-02-13 | $27.50 | $35.51 | 35,400 | — | — |
| 1997-02-12 | $27.63 | $35.67 | 68,400 | — | — |
| 1997-02-11 | $27.75 | $35.84 | 59,700 | — | — |
| 1997-02-10 | $27.63 | $35.67 | 22,000 | — | — |
| 1997-02-07 | $27.63 | $35.67 | 47,100 | — | — |
| 1997-02-06 | $27.25 | $35.19 | 53,400 | — | — |
| 1997-02-05 | $27.25 | $35.19 | 42,700 | — | — |
| 1997-02-04 | $27.25 | $35.19 | 61,300 | — | — |
| 1997-02-03 | $27.25 | $35.19 | 32,400 | — | — |
| 1997-01-31 | $27.00 | $34.87 | 36,400 | — | — |
| 1997-01-30 | $27.13 | $35.03 | 31,100 | — | — |
| 1997-01-29 | $27.00 | $34.87 | 85,300 | — | — |
| 1997-01-28 | $27.25 | $35.19 | 62,100 | — | — |
| 1997-01-27 | $27.50 | $35.51 | 155,600 | — | — |
| 1997-01-24 | $28.25 | $36.48 | 26,700 | — | — |
| 1997-01-23 | $28.25 | $36.48 | 44,800 | — | — |
| 1997-01-22 | $28.13 | $36.32 | 41,000 | — | — |
| 1997-01-21 | $28.25 | $36.48 | 89,500 | — | — |
| 1997-01-20 | $28.13 | $36.32 | 91,200 | — | — |
| 1997-01-17 | $28.00 | $36.16 | 61,200 | — | — |
| 1997-01-16 | $28.25 | $36.48 | 78,100 | — | — |
| 1997-01-15 | $28.25 | $36.48 | 119,700 | — | — |
| 1997-01-14 | $28.50 | $36.80 | 121,000 | — | — |
| 1997-01-13 | $28.50 | $36.80 | 77,400 | — | — |
| 1997-01-10 | $28.25 | $36.48 | 48,700 | — | — |
| 1997-01-09 | $28.50 | $36.80 | 87,000 | — | — |
| 1997-01-08 | $28.50 | $36.80 | 44,300 | — | — |
| 1997-01-07 | $28.38 | $36.64 | 48,500 | — | — |
| 1997-01-06 | $28.38 | $36.64 | 106,500 | — | — |
| 1997-01-03 | $28.13 | $36.32 | 54,900 | — | — |
| 1997-01-02 | $28.00 | $36.16 | 81,300 | — | — |