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
- 1986-05-29 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 | $27.13 | $27.13 | 18,264 | — | — |
| 1997-12-30 | $25.38 | $25.38 | 13,507 | — | — |
| 1997-12-29 | $27.13 | $27.13 | 12,707 | — | — |
| 1997-12-26 | $28.00 | $28.00 | 11,893 | — | — |
| 1997-12-24 | $26.25 | $26.25 | 3,821 | — | — |
| 1997-12-23 | $24.94 | $24.94 | 17,607 | — | — |
| 1997-12-22 | $23.63 | $23.63 | 15,193 | — | — |
| 1997-12-19 | $24.50 | $24.50 | 13,429 | — | — |
| 1997-12-18 | $21.88 | $21.88 | 11,907 | — | — |
| 1997-12-17 | $21.88 | $21.88 | 8,214 | — | — |
| 1997-12-16 | $21.88 | $21.88 | 13,593 | — | — |
| 1997-12-15 | $21.44 | $21.44 | 6,864 | — | — |
| 1997-12-12 | $21.88 | $21.88 | 3,657 | — | — |
| 1997-12-11 | $22.75 | $22.75 | 8,914 | — | — |
| 1997-12-10 | $22.75 | $22.75 | 6,936 | — | — |
| 1997-12-09 | $24.50 | $24.50 | 4,821 | — | — |
| 1997-12-08 | $24.94 | $24.94 | 4,586 | — | — |
| 1997-12-05 | $25.81 | $25.81 | 6,464 | — | — |
| 1997-12-04 | $26.25 | $26.25 | 1,993 | — | — |
| 1997-12-03 | $27.13 | $27.13 | 2,436 | — | — |
| 1997-12-02 | $28.00 | $28.00 | 8,014 | — | — |
| 1997-12-01 | $27.56 | $27.56 | 6,371 | — | — |
| 1997-11-28 | $27.13 | $27.13 | 1,279 | — | — |
| 1997-11-26 | $28.00 | $28.00 | 2,357 | — | — |
| 1997-11-25 | $28.00 | $28.00 | 3,629 | — | — |
| 1997-11-24 | $26.69 | $26.69 | 5,793 | — | — |
| 1997-11-21 | $28.00 | $28.00 | 10,321 | — | — |
| 1997-11-20 | $27.56 | $27.56 | 7,664 | — | — |
| 1997-11-19 | $29.75 | $29.75 | 5,543 | — | — |
| 1997-11-18 | $28.88 | $28.88 | 6,471 | — | — |
| 1997-11-17 | $29.31 | $29.31 | 7,671 | — | — |
| 1997-11-14 | $25.38 | $25.38 | 3,764 | — | — |
| 1997-11-13 | $28.00 | $28.00 | 5,414 | — | — |
| 1997-11-12 | $28.44 | $28.44 | 5,957 | — | — |
| 1997-11-11 | $28.00 | $28.00 | 4,893 | — | — |
| 1997-11-10 | $28.88 | $28.88 | 2,850 | — | — |
| 1997-11-07 | $31.50 | $31.50 | 6,307 | — | — |
| 1997-11-06 | $29.31 | $29.31 | 6,021 | — | — |
| 1997-11-05 | $26.69 | $26.69 | 2,743 | — | — |
| 1997-11-04 | $26.69 | $26.69 | 493 | — | — |
| 1997-11-03 | $26.25 | $26.25 | 2,714 | — | — |
| 1997-10-31 | $28.44 | $28.44 | 2,693 | — | — |
| 1997-10-30 | $26.25 | $26.25 | 1,764 | — | — |
| 1997-10-29 | $28.00 | $28.00 | 8,921 | — | — |
| 1997-10-28 | $28.00 | $28.00 | 7,721 | — | — |
| 1997-10-27 | $24.50 | $24.50 | 5,886 | — | — |
| 1997-10-24 | $28.44 | $28.44 | 3,221 | — | — |
| 1997-10-23 | $31.06 | $31.06 | 2,329 | — | — |
| 1997-10-22 | $31.50 | $31.50 | 3,686 | — | — |
| 1997-10-21 | $32.81 | $32.81 | 7,164 | — | — |
| 1997-10-20 | $34.56 | $34.56 | 5,921 | — | — |
| 1997-10-17 | $33.25 | $33.25 | 4,843 | — | — |
| 1997-10-16 | $34.13 | $34.13 | 4,486 | — | — |
| 1997-10-15 | $33.25 | $33.25 | 2,907 | — | — |
| 1997-10-14 | $33.69 | $33.69 | 4,079 | — | — |
| 1997-10-13 | $33.69 | $33.69 | 2,493 | — | — |
| 1997-10-10 | $33.25 | $33.25 | 4,921 | — | — |
| 1997-10-09 | $31.50 | $31.50 | 4,493 | — | — |
| 1997-10-08 | $31.50 | $31.50 | 4,686 | — | — |
| 1997-10-07 | $31.50 | $31.50 | 4,721 | — | — |
| 1997-10-06 | $33.25 | $33.25 | 10,014 | — | — |
| 1997-10-03 | $35.44 | $35.44 | 7,229 | — | — |
| 1997-10-02 | $36.75 | $36.75 | 21,821 | — | — |
| 1997-10-01 | $33.25 | $33.25 | 10,479 | — | — |
| 1997-09-30 | $29.75 | $29.75 | 14,321 | — | — |
| 1997-09-29 | $28.88 | $28.88 | 11,864 | — | — |
| 1997-09-26 | $29.31 | $29.31 | 13,079 | — | — |
| 1997-09-25 | $31.06 | $31.06 | 33,493 | — | — |
| 1997-09-24 | $29.75 | $29.75 | 65,657 | — | — |
| 1997-09-23 | $27.56 | $27.56 | 23,186 | — | — |
| 1997-09-22 | $28.44 | $28.44 | 34,943 | — | — |
| 1997-09-19 | $26.69 | $26.69 | 4,157 | — | — |
| 1997-09-18 | $25.81 | $25.81 | 1,879 | — | — |
| 1997-09-17 | $25.38 | $25.38 | 6,907 | — | — |
| 1997-09-16 | $24.06 | $24.06 | 6,079 | — | — |
| 1997-09-15 | $24.94 | $24.94 | 2,229 | — | — |
| 1997-09-12 | $24.94 | $24.94 | 1,936 | — | — |
| 1997-09-11 | $24.50 | $24.50 | 2,300 | — | — |
| 1997-09-10 | $26.25 | $26.25 | 4,286 | — | — |
| 1997-09-09 | $24.94 | $24.94 | 3,736 | — | — |
| 1997-09-08 | $25.81 | $25.81 | 3,571 | — | — |
| 1997-09-05 | $26.25 | $26.25 | 5,850 | — | — |
| 1997-09-04 | $25.81 | $25.81 | 6,800 | — | — |
| 1997-09-03 | $25.38 | $25.38 | 2,464 | — | — |
| 1997-09-02 | $26.25 | $26.25 | 1,443 | — | — |
| 1997-08-29 | $25.38 | $25.38 | 2,757 | — | — |
| 1997-08-28 | $25.38 | $25.38 | 2,921 | — | — |
| 1997-08-27 | $27.13 | $27.13 | 7,693 | — | — |
| 1997-08-26 | $24.94 | $24.94 | 1,836 | — | — |
| 1997-08-25 | $23.63 | $23.63 | 3,821 | — | — |
| 1997-08-22 | $26.25 | $26.25 | 871 | — | — |
| 1997-08-21 | $24.94 | $24.94 | 3,500 | — | — |
| 1997-08-20 | $27.13 | $27.13 | 2,507 | — | — |
| 1997-08-19 | $27.13 | $27.13 | 3,414 | — | — |
| 1997-08-18 | $26.25 | $26.25 | 1,864 | — | — |
| 1997-08-15 | $26.69 | $26.69 | 1,793 | — | — |
| 1997-08-14 | $27.56 | $27.56 | 4,879 | — | — |
| 1997-08-13 | $27.13 | $27.13 | 4,493 | — | — |
| 1997-08-12 | $25.38 | $25.38 | 2,557 | — | — |
| 1997-08-11 | $25.38 | $25.38 | 3,429 | — | — |
| 1997-08-08 | $26.25 | $26.25 | 1,964 | — | — |
| 1997-08-07 | $28.00 | $28.00 | 1,950 | — | — |
| 1997-08-06 | $28.00 | $28.00 | 4,950 | — | — |
| 1997-08-05 | $25.38 | $25.38 | 20,193 | — | — |
| 1997-08-04 | $30.63 | $30.63 | 9,779 | — | — |
| 1997-08-01 | $28.88 | $28.88 | 11,950 | — | — |
| 1997-07-31 | $28.88 | $28.88 | 6,214 | — | — |
| 1997-07-30 | $27.56 | $27.56 | 707 | — | — |
| 1997-07-29 | $26.69 | $26.69 | 4,800 | — | — |
| 1997-07-28 | $27.56 | $27.56 | 5,679 | — | — |
| 1997-07-25 | $28.00 | $28.00 | 9,514 | — | — |
| 1997-07-24 | $29.75 | $29.75 | 4,729 | — | — |
| 1997-07-23 | $28.00 | $28.00 | 12,971 | — | — |
| 1997-07-22 | $25.81 | $25.81 | 4,143 | — | — |
| 1997-07-21 | $24.50 | $24.50 | 3,607 | — | — |
| 1997-07-18 | $23.63 | $23.63 | 3,936 | — | — |
| 1997-07-17 | $22.75 | $22.75 | 6,686 | — | — |
| 1997-07-16 | $23.63 | $23.63 | 3,729 | — | — |
| 1997-07-15 | $24.50 | $24.50 | 3,850 | — | — |
| 1997-07-14 | $24.50 | $24.50 | 2,214 | — | — |
| 1997-07-11 | $24.50 | $24.50 | 1,307 | — | — |
| 1997-07-10 | $24.94 | $24.94 | 3,014 | — | — |
| 1997-07-09 | $24.50 | $24.50 | 4,643 | — | — |
| 1997-07-08 | $26.25 | $26.25 | 2,950 | — | — |
| 1997-07-07 | $25.38 | $25.38 | 2,057 | — | — |
| 1997-07-03 | $27.13 | $27.13 | 1,421 | — | — |
| 1997-07-02 | $26.25 | $26.25 | 3,136 | — | — |
| 1997-07-01 | $26.25 | $26.25 | 1,457 | — | — |
| 1997-06-30 | $26.25 | $26.25 | 886 | — | — |
| 1997-06-27 | $25.38 | $25.38 | 2,314 | — | — |
| 1997-06-26 | $28.00 | $28.00 | 2,693 | — | — |
| 1997-06-25 | $28.00 | $28.00 | 3,486 | — | — |
| 1997-06-24 | $27.13 | $27.13 | 6,086 | — | — |
| 1997-06-23 | $28.88 | $28.88 | 5,657 | — | — |
| 1997-06-20 | $30.63 | $30.63 | 8,400 | — | — |
| 1997-06-19 | $31.50 | $31.50 | 7,271 | — | — |
| 1997-06-18 | $28.88 | $28.88 | 3,529 | — | — |
| 1997-06-17 | $28.00 | $28.00 | 4,407 | — | — |
| 1997-06-16 | $31.50 | $31.50 | 2,557 | — | — |
| 1997-06-13 | $29.75 | $29.75 | 1,521 | — | — |
| 1997-06-12 | $29.75 | $29.75 | 1,050 | — | — |
| 1997-06-11 | $32.38 | $32.38 | 4,350 | — | — |
| 1997-06-10 | $30.63 | $30.63 | 14,221 | — | — |
| 1997-06-09 | $28.00 | $28.00 | 5,843 | — | — |
| 1997-06-06 | $28.44 | $28.44 | 3,593 | — | — |
| 1997-06-05 | $28.00 | $28.00 | 6,279 | — | — |
| 1997-06-04 | $27.13 | $27.13 | 2,493 | — | — |
| 1997-06-03 | $28.00 | $28.00 | 3,607 | — | — |
| 1997-06-02 | $26.25 | $26.25 | 2,557 | — | — |
| 1997-05-30 | $25.38 | $25.38 | 1,071 | — | — |
| 1997-05-29 | $24.50 | $24.50 | 2,993 | — | — |
| 1997-05-28 | $24.50 | $24.50 | 1,836 | — | — |
| 1997-05-27 | $24.50 | $24.50 | 3,464 | — | — |
| 1997-05-23 | $23.19 | $23.19 | 3,957 | — | — |
| 1997-05-22 | $23.63 | $23.63 | 5,464 | — | — |
| 1997-05-21 | $24.50 | $24.50 | 5,929 | — | — |
| 1997-05-20 | $24.50 | $24.50 | 2,129 | — | — |
| 1997-05-19 | $24.50 | $24.50 | 4,629 | — | — |
| 1997-05-16 | $23.63 | $23.63 | 7,307 | — | — |
| 1997-05-15 | $23.19 | $23.19 | 14,736 | — | — |
| 1997-05-14 | $28.88 | $28.88 | 6,143 | — | — |
| 1997-05-13 | $28.88 | $28.88 | 2,300 | — | — |
| 1997-05-12 | $30.19 | $30.19 | 8,514 | — | — |
| 1997-05-09 | $30.63 | $30.63 | 16,407 | — | — |
| 1997-05-08 | $30.63 | $30.63 | 7,143 | — | — |
| 1997-05-07 | $27.13 | $27.13 | 2,264 | — | — |
| 1997-05-06 | $26.25 | $26.25 | 3,293 | — | — |
| 1997-05-05 | $27.78 | $27.78 | 1,557 | — | — |
| 1997-05-02 | $28.88 | $28.88 | 6,393 | — | — |
| 1997-05-01 | $25.38 | $25.38 | 4,729 | — | — |
| 1997-04-30 | $25.38 | $25.38 | 2,786 | — | — |
| 1997-04-29 | $25.38 | $25.38 | 3,507 | — | — |
| 1997-04-28 | $25.38 | $25.38 | 4,979 | — | — |
| 1997-04-25 | $27.34 | $27.34 | 11,786 | — | — |
| 1997-04-24 | $28.88 | $28.88 | 5,471 | — | — |
| 1997-04-23 | $30.63 | $30.63 | 3,207 | — | — |
| 1997-04-22 | $28.88 | $28.88 | 3,636 | — | — |
| 1997-04-21 | $28.88 | $28.88 | 921 | — | — |
| 1997-04-18 | $28.88 | $28.88 | 2,921 | — | — |
| 1997-04-17 | $31.50 | $31.50 | 12,564 | — | — |
| 1997-04-16 | $28.88 | $28.88 | 6,657 | — | — |
| 1997-04-15 | $27.13 | $27.13 | 3,521 | — | — |
| 1997-04-14 | $25.81 | $25.81 | 3,164 | — | — |
| 1997-04-11 | $28.00 | $28.00 | 8,371 | — | — |
| 1997-04-10 | $28.88 | $28.88 | 3,750 | — | — |
| 1997-04-09 | $28.22 | $28.22 | 3,629 | — | — |
| 1997-04-08 | $30.63 | $30.63 | 6,557 | — | — |
| 1997-04-07 | $30.63 | $30.63 | 2,743 | — | — |
| 1997-04-04 | $32.38 | $32.38 | 6,221 | — | — |
| 1997-04-03 | $29.75 | $29.75 | 3,629 | — | — |
| 1997-04-02 | $30.63 | $30.63 | 1,957 | — | — |
| 1997-04-01 | $28.00 | $28.00 | 5,064 | — | — |
| 1997-03-31 | $28.88 | $28.88 | 7,529 | — | — |
| 1997-03-27 | $29.75 | $29.75 | 3,107 | — | — |
| 1997-03-26 | $33.25 | $33.25 | 2,221 | — | — |
| 1997-03-25 | $33.25 | $33.25 | 1,871 | — | — |
| 1997-03-24 | $32.38 | $32.38 | 5,143 | — | — |
| 1997-03-21 | $33.25 | $33.25 | 2,164 | — | — |
| 1997-03-20 | $35.88 | $35.88 | 3,043 | — | — |
| 1997-03-19 | $34.13 | $34.13 | 3,214 | — | — |
| 1997-03-18 | $33.25 | $33.25 | 11,450 | — | — |
| 1997-03-17 | $33.25 | $33.25 | 11,779 | — | — |
| 1997-03-14 | $34.13 | $34.13 | 9,814 | — | — |
| 1997-03-13 | $32.38 | $32.38 | 5,521 | — | — |
| 1997-03-12 | $34.13 | $34.13 | 9,000 | — | — |
| 1997-03-11 | $33.25 | $33.25 | 5,936 | — | — |
| 1997-03-10 | $33.25 | $33.25 | 3,979 | — | — |
| 1997-03-07 | $35.00 | $35.00 | 2,557 | — | — |
| 1997-03-06 | $33.25 | $33.25 | 8,857 | — | — |
| 1997-03-05 | $37.63 | $37.63 | 3,614 | — | — |
| 1997-03-04 | $34.13 | $34.13 | 4,264 | — | — |
| 1997-03-03 | $35.00 | $35.00 | 5,393 | — | — |
| 1997-02-28 | $36.75 | $36.75 | 1,750 | — | — |
| 1997-02-27 | $35.00 | $35.00 | 5,821 | — | — |
| 1997-02-26 | $37.63 | $37.63 | 1,671 | — | — |
| 1997-02-25 | $40.25 | $40.25 | 2,950 | — | — |
| 1997-02-24 | $38.50 | $38.50 | 4,821 | — | — |
| 1997-02-21 | $40.25 | $40.25 | 4,271 | — | — |
| 1997-02-20 | $40.25 | $40.25 | 5,443 | — | — |
| 1997-02-19 | $38.50 | $38.50 | 12,750 | — | — |
| 1997-02-18 | $40.25 | $40.25 | 11,600 | — | — |
| 1997-02-14 | $45.50 | $45.50 | 3,629 | — | — |
| 1997-02-13 | $42.88 | $42.88 | 8,450 | — | — |
| 1997-02-12 | $40.25 | $40.25 | 10,771 | — | — |
| 1997-02-11 | $48.13 | $48.13 | 11,321 | — | — |
| 1997-02-10 | $47.25 | $47.25 | 8,557 | — | — |
| 1997-02-07 | $50.75 | $50.75 | 7,543 | — | — |
| 1997-02-06 | $52.50 | $52.50 | 3,529 | — | — |
| 1997-02-05 | $55.78 | $55.78 | 10,936 | — | — |
| 1997-02-04 | $51.63 | $51.63 | 6,893 | — | — |
| 1997-02-03 | $48.13 | $48.13 | 7,029 | — | — |
| 1997-01-31 | $45.28 | $45.28 | 7,629 | — | — |
| 1997-01-30 | $42.88 | $42.88 | 9,157 | — | — |
| 1997-01-29 | $39.38 | $39.38 | 6,214 | — | — |
| 1997-01-28 | $38.50 | $38.50 | 6,786 | — | — |
| 1997-01-27 | $39.38 | $39.38 | 6,807 | — | — |
| 1997-01-24 | $40.69 | $40.69 | 5,371 | — | — |
| 1997-01-23 | $40.25 | $40.25 | 13,193 | — | — |
| 1997-01-22 | $42.00 | $42.00 | 6,071 | — | — |
| 1997-01-21 | $45.50 | $45.50 | 5,614 | — | — |
| 1997-01-20 | $42.88 | $42.88 | 10,343 | — | — |
| 1997-01-17 | $45.50 | $45.50 | 14,300 | — | — |
| 1997-01-16 | $40.25 | $40.25 | 7,864 | — | — |
| 1997-01-15 | $42.00 | $42.00 | 15,521 | — | — |
| 1997-01-14 | $45.50 | $45.50 | 5,436 | — | — |
| 1997-01-13 | $46.38 | $46.38 | 8,900 | — | — |
| 1997-01-10 | $44.19 | $44.19 | 4,550 | — | — |
| 1997-01-09 | $48.13 | $48.13 | 5,750 | — | — |
| 1997-01-08 | $51.63 | $51.63 | 3,957 | — | — |
| 1997-01-07 | $52.50 | $52.50 | 4,643 | — | — |
| 1997-01-06 | $53.38 | $53.38 | 7,714 | — | — |
| 1997-01-03 | $49.88 | $49.88 | 3,836 | — | — |
| 1997-01-02 | $49.88 | $49.88 | 3,714 | — | — |