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 | $27.58 | $41.66 | 167,730 | — | — |
| 1997-12-30 | $27.23 | $41.13 | 155,222 | — | — |
| 1997-12-29 | $27.58 | $41.66 | 107,067 | — | — |
| 1997-12-26 | $27.38 | $41.36 | 78,424 | — | — |
| 1997-12-24 | $27.28 | $41.21 | 113,446 | — | — |
| 1997-12-23 | $27.43 | $41.44 | 138,462 | — | — |
| 1997-12-22 | $27.73 | $41.89 | 281,051 | — | — |
| 1997-12-19 | $27.18 | $41.06 | 392,871 | — | — |
| 1997-12-18 | $28.28 | $42.72 | 224,015 | — | — |
| 1997-12-17 | $29.23 | $44.15 | 96,811 | — | — |
| 1997-12-16 | $28.98 | $43.78 | 105,691 | — | — |
| 1997-12-15 | $28.93 | $43.70 | 142,714 | — | — |
| 1997-12-12 | $29.13 | $44.00 | 154,096 | — | — |
| 1997-12-11 | $28.93 | $43.70 | 143,840 | — | — |
| 1997-12-10 | $29.28 | $44.23 | 125,078 | — | — |
| 1997-12-09 | $29.38 | $44.38 | 204,628 | — | — |
| 1997-12-08 | $29.08 | $43.93 | 191,245 | — | — |
| 1997-12-05 | $29.48 | $44.53 | 391,495 | — | — |
| 1997-12-04 | $28.73 | $43.40 | 179,362 | — | — |
| 1997-12-03 | $28.48 | $43.02 | 159,725 | — | — |
| 1997-12-02 | $28.78 | $43.47 | 221,138 | — | — |
| 1997-12-01 | $28.38 | $42.87 | 203,127 | — | — |
| 1997-11-28 | $28.23 | $42.64 | 144,590 | — | — |
| 1997-11-26 | $27.88 | $42.11 | 422,764 | — | — |
| 1997-11-25 | $27.38 | $41.36 | 877,048 | — | — |
| 1997-11-24 | $27.58 | $41.66 | 331,082 | — | — |
| 1997-11-21 | $27.93 | $42.19 | 315,947 | — | — |
| 1997-11-20 | $28.33 | $42.79 | 172,233 | — | — |
| 1997-11-19 | $28.08 | $42.42 | 132,958 | — | — |
| 1997-11-18 | $27.88 | $42.11 | 469,418 | — | — |
| 1997-11-17 | $27.78 | $41.96 | 245,904 | — | — |
| 1997-11-14 | $27.28 | $41.21 | 162,351 | — | — |
| 1997-11-13 | $27.18 | $41.06 | 143,965 | — | — |
| 1997-11-12 | $26.88 | $40.16 | 193,496 | — | — |
| 1997-11-11 | $26.98 | $40.31 | 92,058 | — | — |
| 1997-11-10 | $26.98 | $40.31 | 184,740 | — | — |
| 1997-11-07 | $26.53 | $39.64 | 134,709 | — | — |
| 1997-11-06 | $26.48 | $39.56 | 177,361 | — | — |
| 1997-11-05 | $26.58 | $39.71 | 268,793 | — | — |
| 1997-11-04 | $26.33 | $39.34 | 411,507 | — | — |
| 1997-11-03 | $26.08 | $38.96 | 276,923 | — | — |
| 1997-10-31 | $26.18 | $39.11 | 531,832 | — | — |
| 1997-10-30 | $26.13 | $39.04 | 191,870 | — | — |
| 1997-10-29 | $26.38 | $39.41 | 349,593 | — | — |
| 1997-10-28 | $27.73 | $41.43 | 375,485 | — | — |
| 1997-10-27 | $25.93 | $38.74 | 167,605 | — | — |
| 1997-10-24 | $26.33 | $39.34 | 84,678 | — | — |
| 1997-10-23 | $26.33 | $39.34 | 242,026 | — | — |
| 1997-10-22 | $26.88 | $40.16 | 254,784 | — | — |
| 1997-10-21 | $26.88 | $40.16 | 431,645 | — | — |
| 1997-10-20 | $27.53 | $41.13 | 144,465 | — | — |
| 1997-10-17 | $26.68 | $39.86 | 148,343 | — | — |
| 1997-10-16 | $26.83 | $40.08 | 164,853 | — | — |
| 1997-10-15 | $27.03 | $40.38 | 87,054 | — | — |
| 1997-10-14 | $26.88 | $40.16 | 252,408 | — | — |
| 1997-10-13 | $27.03 | $40.38 | 49,906 | — | — |
| 1997-10-10 | $26.93 | $40.23 | 111,695 | — | — |
| 1997-10-09 | $27.08 | $40.46 | 79,925 | — | — |
| 1997-10-08 | $27.13 | $40.53 | 176,110 | — | — |
| 1997-10-07 | $27.48 | $41.05 | 258,787 | — | — |
| 1997-10-06 | $27.28 | $40.76 | 283,052 | — | — |
| 1997-10-03 | $27.23 | $40.68 | 140,963 | — | — |
| 1997-10-02 | $27.13 | $40.53 | 229,894 | — | — |
| 1997-10-01 | $27.23 | $40.68 | 267,042 | — | — |
| 1997-09-30 | $26.83 | $40.08 | 186,116 | — | — |
| 1997-09-29 | $26.68 | $39.86 | 68,293 | — | — |
| 1997-09-26 | $26.98 | $40.31 | 160,475 | — | — |
| 1997-09-25 | $26.68 | $39.86 | 265,541 | — | — |
| 1997-09-24 | $26.38 | $39.41 | 150,469 | — | — |
| 1997-09-23 | $26.48 | $39.56 | 338,962 | — | — |
| 1997-09-22 | $27.08 | $40.46 | 90,682 | — | — |
| 1997-09-19 | $27.08 | $40.46 | 271,920 | — | — |
| 1997-09-18 | $27.13 | $40.53 | 286,804 | — | — |
| 1997-09-17 | $27.13 | $40.53 | 345,341 | — | — |
| 1997-09-16 | $26.78 | $40.01 | 259,037 | — | — |
| 1997-09-15 | $26.28 | $39.26 | 234,271 | — | — |
| 1997-09-12 | $26.23 | $39.19 | 272,170 | — | — |
| 1997-09-11 | $26.08 | $38.96 | 300,313 | — | — |
| 1997-09-10 | $26.18 | $39.11 | 329,081 | — | — |
| 1997-09-09 | $26.38 | $39.41 | 225,266 | — | — |
| 1997-09-08 | $26.33 | $39.34 | 100,313 | — | — |
| 1997-09-05 | $26.48 | $39.56 | 134,459 | — | — |
| 1997-09-04 | $26.53 | $39.64 | 240,901 | — | — |
| 1997-09-03 | $26.48 | $39.56 | 182,989 | — | — |
| 1997-09-02 | $26.48 | $39.56 | 208,755 | — | — |
| 1997-08-29 | $26.33 | $39.34 | 135,835 | — | — |
| 1997-08-28 | $26.38 | $39.41 | 244,903 | — | — |
| 1997-08-27 | $26.53 | $39.64 | 472,670 | — | — |
| 1997-08-26 | $26.33 | $39.34 | 233,646 | — | — |
| 1997-08-25 | $26.48 | $39.56 | 402,502 | — | — |
| 1997-08-22 | $26.43 | $39.49 | 301,689 | — | — |
| 1997-08-21 | $26.38 | $39.41 | 214,884 | — | — |
| 1997-08-20 | $26.63 | $39.79 | 143,965 | — | — |
| 1997-08-19 | $26.68 | $39.86 | 215,510 | — | — |
| 1997-08-18 | $26.58 | $39.71 | 233,771 | — | — |
| 1997-08-15 | $26.28 | $39.26 | 301,563 | — | — |
| 1997-08-14 | $26.43 | $39.49 | 315,322 | — | — |
| 1997-08-13 | $27.48 | $40.61 | 270,794 | — | — |
| 1997-08-12 | $27.23 | $40.24 | 213,884 | — | — |
| 1997-08-11 | $27.43 | $40.54 | 147,717 | — | — |
| 1997-08-08 | $26.98 | $39.87 | 437,148 | — | — |
| 1997-08-07 | $27.03 | $39.95 | 181,739 | — | — |
| 1997-08-06 | $26.88 | $39.73 | 145,091 | — | — |
| 1997-08-05 | $26.38 | $38.99 | 194,622 | — | — |
| 1997-08-04 | $26.98 | $39.87 | 229,018 | — | — |
| 1997-08-01 | $26.38 | $38.99 | 427,892 | — | — |
| 1997-07-31 | $26.63 | $39.36 | 312,070 | — | — |
| 1997-07-30 | $27.03 | $39.95 | 247,905 | — | — |
| 1997-07-29 | $27.28 | $40.32 | 135,585 | — | — |
| 1997-07-28 | $27.23 | $40.24 | 201,751 | — | — |
| 1997-07-25 | $27.43 | $40.54 | 108,818 | — | — |
| 1997-07-24 | $27.43 | $40.54 | 288,055 | — | — |
| 1997-07-23 | $27.18 | $40.17 | 211,882 | — | — |
| 1997-07-22 | $27.63 | $40.83 | 438,399 | — | — |
| 1997-07-21 | $27.13 | $40.10 | 282,427 | — | — |
| 1997-07-18 | $27.48 | $40.61 | 213,383 | — | — |
| 1997-07-17 | $28.08 | $41.50 | 208,505 | — | — |
| 1997-07-16 | $28.28 | $41.79 | 132,083 | — | — |
| 1997-07-15 | $27.88 | $41.20 | 322,076 | — | — |
| 1997-07-14 | $28.13 | $41.57 | 158,474 | — | — |
| 1997-07-11 | $27.98 | $41.35 | 214,134 | — | — |
| 1997-07-10 | $28.08 | $41.50 | 150,094 | — | — |
| 1997-07-09 | $28.08 | $41.50 | 277,173 | — | — |
| 1997-07-08 | $28.48 | $42.09 | 387,617 | — | — |
| 1997-07-07 | $27.98 | $41.35 | 233,146 | — | — |
| 1997-07-03 | $28.43 | $42.02 | 102,564 | — | — |
| 1997-07-02 | $28.08 | $41.50 | 209,256 | — | — |
| 1997-07-01 | $27.83 | $41.13 | 299,187 | — | — |
| 1997-06-30 | $27.28 | $40.32 | 197,248 | — | — |
| 1997-06-27 | $27.08 | $40.02 | 208,255 | — | — |
| 1997-06-26 | $26.93 | $39.80 | 128,080 | — | — |
| 1997-06-25 | $27.38 | $40.46 | 250,657 | — | — |
| 1997-06-24 | $27.33 | $40.39 | 257,786 | — | — |
| 1997-06-23 | $26.78 | $39.58 | 230,769 | — | — |
| 1997-06-20 | $26.78 | $39.58 | 445,403 | — | — |
| 1997-06-19 | $26.48 | $39.14 | 190,494 | — | — |
| 1997-06-18 | $26.38 | $38.99 | 143,089 | — | — |
| 1997-06-17 | $26.68 | $39.43 | 111,069 | — | — |
| 1997-06-16 | $26.78 | $39.58 | 257,161 | — | — |
| 1997-06-13 | $26.38 | $38.99 | 159,725 | — | — |
| 1997-06-12 | $26.38 | $38.99 | 226,642 | — | — |
| 1997-06-11 | $25.98 | $38.40 | 136,210 | — | — |
| 1997-06-10 | $25.78 | $38.10 | 133,083 | — | — |
| 1997-06-09 | $25.68 | $37.95 | 89,181 | — | — |
| 1997-06-06 | $25.48 | $37.66 | 221,889 | — | — |
| 1997-06-05 | $24.88 | $36.77 | 47,154 | — | — |
| 1997-06-04 | $25.08 | $37.07 | 109,694 | — | — |
| 1997-06-03 | $25.18 | $37.22 | 116,323 | — | — |
| 1997-06-02 | $25.58 | $37.81 | 130,832 | — | — |
| 1997-05-30 | $25.98 | $38.40 | 117,073 | — | — |
| 1997-05-29 | $25.78 | $38.10 | 85,929 | — | — |
| 1997-05-28 | $25.68 | $37.95 | 149,719 | — | — |
| 1997-05-27 | $26.08 | $38.54 | 121,701 | — | — |
| 1997-05-23 | $25.78 | $38.10 | 67,667 | — | — |
| 1997-05-22 | $25.78 | $38.10 | 91,682 | — | — |
| 1997-05-21 | $25.78 | $38.10 | 101,438 | — | — |
| 1997-05-20 | $25.98 | $38.40 | 179,112 | — | — |
| 1997-05-19 | $25.58 | $37.81 | 125,954 | — | — |
| 1997-05-16 | $25.68 | $37.95 | 112,946 | — | — |
| 1997-05-15 | $25.98 | $38.40 | 67,042 | — | — |
| 1997-05-14 | $25.88 | $37.81 | 136,961 | — | — |
| 1997-05-13 | $26.08 | $38.10 | 146,967 | — | — |
| 1997-05-12 | $26.18 | $38.25 | 247,029 | — | — |
| 1997-05-09 | $25.78 | $37.67 | 182,739 | — | — |
| 1997-05-08 | $25.68 | $37.52 | 232,770 | — | — |
| 1997-05-07 | $25.28 | $36.94 | 267,167 | — | — |
| 1997-05-06 | $25.78 | $37.67 | 261,038 | — | — |
| 1997-05-05 | $25.88 | $37.81 | 138,712 | — | — |
| 1997-05-02 | $24.88 | $36.35 | 197,248 | — | — |
| 1997-05-01 | $24.68 | $36.06 | 118,324 | — | — |
| 1997-04-30 | $24.38 | $35.62 | 138,086 | — | — |
| 1997-04-29 | $24.48 | $35.77 | 115,447 | — | — |
| 1997-04-28 | $24.68 | $36.06 | 328,580 | — | — |
| 1997-04-25 | $24.08 | $35.18 | 595,997 | — | — |
| 1997-04-24 | $24.48 | $35.77 | 111,320 | — | — |
| 1997-04-23 | $24.78 | $36.21 | 120,951 | — | — |
| 1997-04-22 | $25.38 | $37.08 | 133,959 | — | — |
| 1997-04-21 | $25.38 | $37.08 | 157,473 | — | — |
| 1997-04-18 | $25.08 | $36.64 | 327,330 | — | — |
| 1997-04-17 | $24.98 | $36.50 | 125,578 | — | — |
| 1997-04-16 | $24.88 | $36.35 | 280,801 | — | — |
| 1997-04-15 | $24.88 | $36.35 | 99,937 | — | — |
| 1997-04-14 | $24.68 | $36.06 | 185,116 | — | — |
| 1997-04-11 | $24.98 | $36.50 | 129,831 | — | — |
| 1997-04-10 | $25.38 | $37.08 | 59,787 | — | — |
| 1997-04-09 | $25.38 | $37.08 | 85,679 | — | — |
| 1997-04-08 | $25.38 | $37.08 | 193,996 | — | — |
| 1997-04-07 | $25.48 | $37.23 | 127,205 | — | — |
| 1997-04-04 | $25.58 | $37.37 | 153,221 | — | — |
| 1997-04-03 | $25.98 | $37.96 | 149,468 | — | — |
| 1997-04-02 | $26.18 | $38.25 | 222,514 | — | — |
| 1997-04-01 | $26.08 | $38.10 | 203,877 | — | — |
| 1997-03-31 | $25.78 | $37.67 | 213,258 | — | — |
| 1997-03-27 | $26.18 | $38.25 | 268,668 | — | — |
| 1997-03-26 | $26.08 | $38.10 | 186,116 | — | — |
| 1997-03-25 | $26.08 | $38.10 | 262,664 | — | — |
| 1997-03-24 | $25.78 | $37.67 | 132,583 | — | — |
| 1997-03-21 | $25.78 | $37.67 | 259,287 | — | — |
| 1997-03-20 | $25.68 | $37.52 | 231,770 | — | — |
| 1997-03-19 | $25.58 | $37.37 | 195,622 | — | — |
| 1997-03-18 | $26.18 | $38.25 | 139,462 | — | — |
| 1997-03-17 | $26.68 | $38.98 | 136,961 | — | — |
| 1997-03-14 | $25.98 | $37.96 | 135,210 | — | — |
| 1997-03-13 | $25.88 | $37.81 | 87,555 | — | — |
| 1997-03-12 | $26.18 | $38.25 | 262,664 | — | — |
| 1997-03-11 | $26.48 | $38.69 | 400,125 | — | — |
| 1997-03-10 | $26.08 | $38.10 | 283,177 | — | — |
| 1997-03-07 | $25.98 | $37.96 | 229,769 | — | — |
| 1997-03-06 | $25.38 | $37.08 | 263,164 | — | — |
| 1997-03-05 | $25.38 | $37.08 | 204,128 | — | — |
| 1997-03-04 | $25.38 | $37.08 | 99,312 | — | — |
| 1997-03-03 | $25.48 | $37.23 | 245,528 | — | — |
| 1997-02-28 | $25.28 | $36.94 | 128,956 | — | — |
| 1997-02-27 | $25.78 | $37.67 | 337,836 | — | — |
| 1997-02-26 | $25.68 | $37.52 | 309,068 | — | — |
| 1997-02-25 | $25.58 | $37.37 | 167,480 | — | — |
| 1997-02-24 | $25.28 | $36.94 | 84,178 | — | — |
| 1997-02-21 | $25.68 | $37.52 | 187,242 | — | — |
| 1997-02-20 | $25.68 | $37.52 | 497,436 | — | — |
| 1997-02-19 | $25.88 | $37.81 | 402,251 | — | — |
| 1997-02-18 | $25.48 | $37.23 | 233,271 | — | — |
| 1997-02-14 | $25.08 | $36.64 | 149,844 | — | — |
| 1997-02-13 | $24.98 | $36.50 | 263,415 | — | — |
| 1997-02-12 | $25.28 | $36.50 | 340,213 | — | — |
| 1997-02-11 | $25.08 | $36.22 | 118,449 | — | — |
| 1997-02-10 | $25.18 | $36.36 | 176,735 | — | — |
| 1997-02-07 | $25.18 | $36.36 | 335,084 | — | — |
| 1997-02-06 | $24.88 | $35.93 | 467,542 | — | — |
| 1997-02-05 | $24.38 | $35.21 | 236,023 | — | — |
| 1997-02-04 | $24.38 | $35.21 | 254,159 | — | — |
| 1997-02-03 | $24.38 | $35.21 | 228,518 | — | — |
| 1997-01-31 | $24.58 | $35.49 | 229,644 | — | — |
| 1997-01-30 | $24.38 | $35.21 | 165,979 | — | — |
| 1997-01-29 | $24.48 | $35.35 | 186,366 | — | — |
| 1997-01-28 | $24.18 | $34.92 | 242,276 | — | — |
| 1997-01-27 | $24.38 | $35.21 | 227,267 | — | — |
| 1997-01-24 | $24.58 | $35.49 | 268,668 | — | — |
| 1997-01-23 | $24.78 | $35.78 | 300,313 | — | — |
| 1997-01-22 | $24.38 | $35.21 | 346,216 | — | — |
| 1997-01-21 | $24.58 | $35.49 | 193,871 | — | — |
| 1997-01-20 | $24.68 | $35.64 | 157,348 | — | — |
| 1997-01-17 | $25.08 | $36.22 | 264,290 | — | — |
| 1997-01-16 | $24.48 | $35.35 | 639,400 | — | — |
| 1997-01-15 | $23.99 | $34.63 | 445,153 | — | — |
| 1997-01-14 | $24.58 | $35.49 | 221,013 | — | — |
| 1997-01-13 | $24.48 | $35.35 | 343,965 | — | — |
| 1997-01-10 | $24.98 | $36.07 | 314,947 | — | — |
| 1997-01-09 | $25.48 | $36.79 | 172,983 | — | — |
| 1997-01-08 | $25.48 | $36.79 | 387,742 | — | — |
| 1997-01-07 | $26.18 | $37.80 | 194,371 | — | — |
| 1997-01-06 | $25.98 | $37.51 | 494,434 | — | — |
| 1997-01-03 | $26.18 | $37.80 | 432,145 | — | — |
| 1997-01-02 | $25.48 | $36.79 | 266,667 | — | — |