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 | $35.44 | $50.54 | 226,300 | — | — |
| 1997-12-30 | $34.88 | $49.74 | 211,400 | — | — |
| 1997-12-29 | $34.00 | $48.49 | 204,600 | — | — |
| 1997-12-26 | $33.94 | $48.40 | 40,000 | — | — |
| 1997-12-24 | $33.69 | $48.05 | 98,800 | — | — |
| 1997-12-23 | $33.63 | $47.96 | 242,100 | — | — |
| 1997-12-22 | $33.88 | $48.31 | 137,900 | — | — |
| 1997-12-19 | $33.75 | $48.14 | 247,500 | — | — |
| 1997-12-18 | $34.31 | $48.94 | 136,600 | — | — |
| 1997-12-17 | $34.63 | $49.38 | 157,200 | — | — |
| 1997-12-16 | $34.56 | $49.29 | 264,300 | — | — |
| 1997-12-15 | $33.81 | $48.22 | 395,600 | — | — |
| 1997-12-12 | $33.19 | $47.33 | 260,800 | — | — |
| 1997-12-11 | $32.69 | $46.62 | 337,800 | — | — |
| 1997-12-10 | $33.31 | $47.51 | 372,600 | — | — |
| 1997-12-09 | $33.94 | $48.40 | 375,500 | — | — |
| 1997-12-08 | $35.69 | $50.90 | 440,600 | — | — |
| 1997-12-05 | $34.44 | $49.12 | 195,000 | — | — |
| 1997-12-04 | $34.13 | $48.67 | 232,900 | — | — |
| 1997-12-03 | $34.19 | $48.76 | 191,400 | — | — |
| 1997-12-02 | $34.13 | $48.67 | 137,700 | — | — |
| 1997-12-01 | $34.25 | $48.85 | 451,500 | — | — |
| 1997-11-28 | $34.13 | $48.67 | 37,600 | — | — |
| 1997-11-26 | $33.75 | $48.14 | 218,800 | — | — |
| 1997-11-25 | $34.06 | $48.58 | 87,500 | — | — |
| 1997-11-24 | $33.81 | $48.22 | 217,400 | — | — |
| 1997-11-21 | $34.31 | $48.94 | 270,300 | — | — |
| 1997-11-20 | $34.25 | $48.85 | 191,500 | — | — |
| 1997-11-19 | $34.19 | $48.63 | 102,100 | — | — |
| 1997-11-18 | $34.06 | $48.46 | 220,000 | — | — |
| 1997-11-17 | $34.00 | $48.37 | 184,900 | — | — |
| 1997-11-14 | $33.88 | $48.19 | 277,700 | — | — |
| 1997-11-13 | $34.06 | $48.46 | 159,300 | — | — |
| 1997-11-12 | $33.31 | $47.39 | 305,000 | — | — |
| 1997-11-11 | $34.19 | $48.63 | 101,800 | — | — |
| 1997-11-10 | $34.06 | $48.46 | 162,900 | — | — |
| 1997-11-07 | $33.81 | $48.10 | 397,600 | — | — |
| 1997-11-06 | $34.19 | $48.63 | 346,800 | — | — |
| 1997-11-05 | $33.56 | $47.75 | 462,700 | — | — |
| 1997-11-04 | $33.63 | $47.83 | 324,600 | — | — |
| 1997-11-03 | $32.00 | $45.52 | 512,400 | — | — |
| 1997-10-31 | $31.06 | $44.19 | 597,600 | — | — |
| 1997-10-30 | $31.50 | $44.81 | 519,600 | — | — |
| 1997-10-29 | $30.13 | $42.85 | 375,000 | — | — |
| 1997-10-28 | $31.38 | $44.63 | 625,600 | — | — |
| 1997-10-27 | $30.56 | $43.48 | 390,300 | — | — |
| 1997-10-24 | $32.25 | $45.88 | 406,500 | — | — |
| 1997-10-23 | $32.63 | $46.41 | 782,300 | — | — |
| 1997-10-22 | $33.06 | $47.03 | 554,800 | — | — |
| 1997-10-21 | $32.38 | $46.06 | 891,100 | — | — |
| 1997-10-20 | $31.44 | $44.72 | 778,800 | — | — |
| 1997-10-17 | $30.88 | $43.92 | 595,900 | — | — |
| 1997-10-16 | $31.25 | $44.46 | 263,900 | — | — |
| 1997-10-15 | $31.94 | $45.43 | 356,500 | — | — |
| 1997-10-14 | $32.00 | $45.52 | 306,000 | — | — |
| 1997-10-13 | $32.00 | $45.52 | 346,100 | — | — |
| 1997-10-10 | $31.69 | $45.08 | 346,600 | — | — |
| 1997-10-09 | $32.50 | $46.23 | 221,600 | — | — |
| 1997-10-08 | $32.63 | $46.41 | 258,800 | — | — |
| 1997-10-07 | $32.69 | $46.50 | 150,900 | — | — |
| 1997-10-06 | $32.50 | $46.23 | 238,700 | — | — |
| 1997-10-03 | $32.31 | $45.97 | 294,000 | — | — |
| 1997-10-02 | $32.56 | $46.32 | 190,300 | — | — |
| 1997-10-01 | $31.69 | $45.08 | 258,700 | — | — |
| 1997-09-30 | $31.44 | $44.72 | 395,100 | — | — |
| 1997-09-29 | $30.81 | $43.83 | 375,700 | — | — |
| 1997-09-26 | $31.06 | $44.19 | 319,600 | — | — |
| 1997-09-25 | $31.06 | $44.19 | 444,700 | — | — |
| 1997-09-24 | $32.19 | $45.79 | 367,400 | — | — |
| 1997-09-23 | $31.69 | $45.08 | 320,700 | — | — |
| 1997-09-22 | $32.13 | $45.70 | 382,200 | — | — |
| 1997-09-19 | $31.81 | $45.26 | 636,400 | — | — |
| 1997-09-18 | $32.06 | $45.61 | 866,700 | — | — |
| 1997-09-17 | $30.19 | $42.94 | 704,300 | — | — |
| 1997-09-16 | $30.06 | $42.77 | 896,400 | — | — |
| 1997-09-15 | $29.38 | $41.79 | 262,200 | — | — |
| 1997-09-12 | $29.50 | $41.97 | 517,300 | — | — |
| 1997-09-11 | $29.25 | $41.61 | 480,400 | — | — |
| 1997-09-10 | $30.00 | $42.68 | 263,800 | — | — |
| 1997-09-09 | $30.69 | $43.66 | 256,500 | — | — |
| 1997-09-08 | $30.63 | $43.57 | 242,800 | — | — |
| 1997-09-05 | $30.38 | $43.21 | 189,500 | — | — |
| 1997-09-04 | $29.94 | $42.59 | 201,400 | — | — |
| 1997-09-03 | $30.38 | $43.21 | 241,400 | — | — |
| 1997-09-02 | $29.81 | $42.41 | 320,400 | — | — |
| 1997-08-29 | $29.44 | $41.88 | 169,300 | — | — |
| 1997-08-28 | $29.38 | $41.79 | 221,500 | — | — |
| 1997-08-27 | $29.31 | $41.70 | 251,200 | — | — |
| 1997-08-26 | $29.75 | $42.32 | 364,400 | — | — |
| 1997-08-25 | $29.31 | $41.70 | 266,100 | — | — |
| 1997-08-22 | $29.44 | $41.88 | 317,600 | — | — |
| 1997-08-21 | $28.94 | $41.17 | 1,000,000 | — | — |
| 1997-08-20 | $29.31 | $41.57 | 1,093,700 | — | — |
| 1997-08-19 | $29.50 | $41.84 | 365,100 | — | — |
| 1997-08-18 | $29.50 | $41.84 | 181,200 | — | — |
| 1997-08-15 | $29.56 | $41.93 | 339,000 | — | — |
| 1997-08-14 | $29.94 | $42.46 | 388,100 | — | — |
| 1997-08-13 | $30.31 | $42.99 | 266,100 | — | — |
| 1997-08-12 | $30.44 | $43.17 | 504,600 | — | — |
| 1997-08-11 | $30.56 | $43.35 | 211,600 | — | — |
| 1997-08-08 | $30.38 | $43.08 | 393,700 | — | — |
| 1997-08-07 | $33.94 | $43.06 | 537,500 | — | — |
| 1997-08-06 | $34.38 | $43.62 | 436,300 | — | — |
| 1997-08-05 | $33.88 | $42.98 | 278,100 | — | — |
| 1997-08-04 | $34.00 | $43.14 | 224,400 | — | — |
| 1997-08-01 | $33.88 | $42.98 | 224,600 | — | — |
| 1997-07-31 | $33.94 | $43.06 | 293,600 | — | — |
| 1997-07-30 | $33.94 | $43.06 | 207,900 | — | — |
| 1997-07-29 | $33.75 | $42.83 | 416,500 | — | — |
| 1997-07-28 | $33.94 | $43.06 | 368,600 | — | — |
| 1997-07-25 | $33.56 | $42.59 | 574,400 | — | — |
| 1997-07-24 | $34.44 | $43.70 | 695,200 | — | — |
| 1997-07-23 | $32.50 | $41.24 | 1,887,500 | — | — |
| 1997-07-22 | $31.50 | $39.97 | 1,397,200 | — | — |
| 1997-07-21 | $32.13 | $40.76 | 1,151,000 | — | — |
| 1997-07-18 | $31.94 | $40.53 | 801,900 | — | — |
| 1997-07-17 | $33.31 | $42.27 | 428,000 | — | — |
| 1997-07-16 | $33.69 | $42.75 | 716,200 | — | — |
| 1997-07-15 | $33.13 | $42.03 | 755,500 | — | — |
| 1997-07-14 | $33.06 | $41.95 | 290,500 | — | — |
| 1997-07-11 | $33.88 | $42.98 | 209,300 | — | — |
| 1997-07-10 | $33.69 | $42.75 | 266,600 | — | — |
| 1997-07-09 | $33.88 | $42.98 | 234,400 | — | — |
| 1997-07-08 | $34.63 | $43.94 | 444,800 | — | — |
| 1997-07-07 | $33.81 | $42.90 | 791,200 | — | — |
| 1997-07-03 | $35.13 | $44.57 | 435,100 | — | — |
| 1997-07-02 | $35.19 | $44.65 | 564,500 | — | — |
| 1997-07-01 | $35.69 | $45.28 | 878,300 | — | — |
| 1997-06-30 | $37.19 | $47.19 | 454,500 | — | — |
| 1997-06-27 | $36.44 | $46.24 | 305,700 | — | — |
| 1997-06-26 | $35.94 | $45.60 | 312,600 | — | — |
| 1997-06-25 | $35.88 | $45.52 | 405,500 | — | — |
| 1997-06-24 | $36.38 | $46.16 | 694,500 | — | — |
| 1997-06-23 | $34.63 | $43.94 | 720,700 | — | — |
| 1997-06-20 | $35.25 | $44.73 | 1,124,900 | — | — |
| 1997-06-19 | $35.25 | $44.73 | 1,068,000 | — | — |
| 1997-06-18 | $35.50 | $45.05 | 7,301,600 | — | — |
| 1997-06-17 | $36.13 | $45.84 | 3,489,800 | — | — |
| 1997-06-16 | $32.13 | $40.76 | 246,900 | — | — |
| 1997-06-13 | $32.13 | $40.76 | 179,700 | — | — |
| 1997-06-12 | $32.13 | $40.76 | 184,600 | — | — |
| 1997-06-11 | $31.50 | $39.97 | 105,600 | — | — |
| 1997-06-10 | $31.38 | $39.81 | 165,600 | — | — |
| 1997-06-09 | $31.25 | $39.65 | 263,600 | — | — |
| 1997-06-06 | $31.13 | $39.49 | 108,700 | — | — |
| 1997-06-05 | $30.88 | $39.18 | 285,800 | — | — |
| 1997-06-04 | $30.75 | $39.02 | 157,400 | — | — |
| 1997-06-03 | $31.63 | $40.13 | 101,400 | — | — |
| 1997-06-02 | $31.75 | $40.29 | 339,000 | — | — |
| 1997-05-30 | $31.25 | $39.65 | 277,100 | — | — |
| 1997-05-29 | $31.00 | $39.34 | 221,600 | — | — |
| 1997-05-28 | $31.38 | $39.81 | 274,100 | — | — |
| 1997-05-27 | $31.88 | $40.45 | 223,200 | — | — |
| 1997-05-23 | $31.38 | $39.81 | 244,400 | — | — |
| 1997-05-22 | $31.00 | $39.34 | 217,200 | — | — |
| 1997-05-21 | $31.63 | $40.13 | 223,500 | — | — |
| 1997-05-20 | $31.75 | $40.18 | 295,000 | — | — |
| 1997-05-19 | $31.00 | $39.23 | 357,000 | — | — |
| 1997-05-16 | $30.88 | $39.07 | 284,400 | — | — |
| 1997-05-15 | $31.00 | $39.23 | 162,300 | — | — |
| 1997-05-14 | $30.75 | $38.91 | 490,500 | — | — |
| 1997-05-13 | $30.38 | $38.44 | 306,400 | — | — |
| 1997-05-12 | $30.25 | $38.28 | 189,500 | — | — |
| 1997-05-09 | $29.75 | $37.65 | 267,500 | — | — |
| 1997-05-08 | $29.88 | $37.80 | 130,300 | — | — |
| 1997-05-07 | $29.75 | $37.65 | 204,800 | — | — |
| 1997-05-06 | $29.63 | $37.49 | 363,300 | — | — |
| 1997-05-05 | $30.88 | $39.07 | 251,700 | — | — |
| 1997-05-02 | $29.63 | $37.49 | 260,500 | — | — |
| 1997-05-01 | $28.88 | $36.54 | 205,400 | — | — |
| 1997-04-30 | $28.75 | $36.38 | 487,100 | — | — |
| 1997-04-29 | $27.88 | $35.27 | 525,600 | — | — |
| 1997-04-28 | $28.00 | $35.43 | 343,900 | — | — |
| 1997-04-25 | $27.88 | $35.27 | 221,000 | — | — |
| 1997-04-24 | $28.50 | $36.06 | 311,600 | — | — |
| 1997-04-23 | $28.88 | $36.54 | 178,500 | — | — |
| 1997-04-22 | $28.88 | $36.54 | 257,000 | — | — |
| 1997-04-21 | $28.50 | $36.06 | 174,800 | — | — |
| 1997-04-18 | $29.00 | $36.70 | 152,500 | — | — |
| 1997-04-17 | $29.00 | $36.70 | 273,200 | — | — |
| 1997-04-16 | $30.50 | $38.59 | 547,400 | — | — |
| 1997-04-15 | $28.00 | $35.43 | 317,800 | — | — |
| 1997-04-14 | $27.88 | $35.27 | 251,000 | — | — |
| 1997-04-11 | $27.88 | $35.27 | 243,300 | — | — |
| 1997-04-10 | $28.38 | $35.91 | 187,500 | — | — |
| 1997-04-09 | $28.25 | $35.75 | 675,800 | — | — |
| 1997-04-08 | $27.88 | $35.27 | 145,500 | — | — |
| 1997-04-07 | $27.88 | $35.27 | 222,300 | — | — |
| 1997-04-04 | $27.88 | $35.27 | 372,700 | — | — |
| 1997-04-03 | $26.75 | $33.85 | 234,200 | — | — |
| 1997-04-02 | $26.88 | $34.01 | 320,600 | — | — |
| 1997-04-01 | $27.00 | $34.17 | 519,300 | — | — |
| 1997-03-31 | $27.13 | $34.32 | 568,000 | — | — |
| 1997-03-27 | $28.50 | $36.06 | 357,500 | — | — |
| 1997-03-26 | $28.63 | $36.22 | 327,600 | — | — |
| 1997-03-25 | $28.13 | $35.59 | 688,300 | — | — |
| 1997-03-24 | $29.38 | $37.17 | 266,200 | — | — |
| 1997-03-21 | $29.88 | $37.80 | 179,500 | — | — |
| 1997-03-20 | $29.75 | $37.65 | 163,500 | — | — |
| 1997-03-19 | $29.75 | $37.65 | 218,400 | — | — |
| 1997-03-18 | $29.50 | $37.33 | 249,400 | — | — |
| 1997-03-17 | $30.00 | $37.96 | 112,000 | — | — |
| 1997-03-14 | $30.25 | $38.28 | 154,300 | — | — |
| 1997-03-13 | $30.00 | $37.96 | 150,400 | — | — |
| 1997-03-12 | $30.88 | $39.07 | 191,700 | — | — |
| 1997-03-11 | $31.25 | $39.54 | 296,200 | — | — |
| 1997-03-10 | $31.25 | $39.54 | 442,100 | — | — |
| 1997-03-07 | $30.50 | $38.59 | 279,100 | — | — |
| 1997-03-06 | $30.00 | $37.96 | 309,800 | — | — |
| 1997-03-05 | $29.50 | $37.33 | 205,900 | — | — |
| 1997-03-04 | $28.88 | $36.54 | 160,700 | — | — |
| 1997-03-03 | $29.25 | $37.01 | 144,700 | — | — |
| 1997-02-28 | $29.75 | $37.65 | 475,300 | — | — |
| 1997-02-27 | $29.75 | $37.65 | 328,600 | — | — |
| 1997-02-26 | $29.50 | $37.33 | 190,600 | — | — |
| 1997-02-25 | $29.50 | $37.33 | 133,500 | — | — |
| 1997-02-24 | $29.88 | $37.80 | 678,100 | — | — |
| 1997-02-21 | $30.63 | $38.75 | 261,800 | — | — |
| 1997-02-20 | $29.75 | $37.65 | 401,300 | — | — |
| 1997-02-19 | $29.88 | $37.80 | 582,200 | — | — |
| 1997-02-18 | $30.75 | $38.81 | 218,600 | — | — |
| 1997-02-14 | $31.13 | $39.28 | 239,500 | — | — |
| 1997-02-13 | $31.38 | $39.60 | 487,800 | — | — |
| 1997-02-12 | $31.88 | $40.23 | 211,800 | — | — |
| 1997-02-11 | $31.75 | $40.07 | 159,500 | — | — |
| 1997-02-10 | $32.13 | $40.54 | 317,400 | — | — |
| 1997-02-07 | $32.13 | $40.54 | 232,700 | — | — |
| 1997-02-06 | $32.63 | $41.17 | 503,500 | — | — |
| 1997-02-05 | $33.25 | $41.96 | 373,400 | — | — |
| 1997-02-04 | $32.75 | $41.33 | 404,100 | — | — |
| 1997-02-03 | $33.25 | $41.96 | 555,900 | — | — |
| 1997-01-31 | $31.50 | $39.75 | 1,213,200 | — | — |
| 1997-01-30 | $32.00 | $40.38 | 992,100 | — | — |
| 1997-01-29 | $29.50 | $37.23 | 359,700 | — | — |
| 1997-01-28 | $29.88 | $37.70 | 372,500 | — | — |
| 1997-01-27 | $29.38 | $37.07 | 406,000 | — | — |
| 1997-01-24 | $31.13 | $39.28 | 347,500 | — | — |
| 1997-01-23 | $31.25 | $39.44 | 453,900 | — | — |
| 1997-01-22 | $31.75 | $40.07 | 380,200 | — | — |
| 1997-01-21 | $32.13 | $40.54 | 253,700 | — | — |
| 1997-01-20 | $32.38 | $40.86 | 708,400 | — | — |
| 1997-01-17 | $32.13 | $40.54 | 124,900 | — | — |
| 1997-01-16 | $32.00 | $40.38 | 289,200 | — | — |
| 1997-01-15 | $31.88 | $40.23 | 378,000 | — | — |
| 1997-01-14 | $32.25 | $40.70 | 483,000 | — | — |
| 1997-01-13 | $32.25 | $40.70 | 419,700 | — | — |
| 1997-01-10 | $32.38 | $40.86 | 453,700 | — | — |
| 1997-01-09 | $31.75 | $40.07 | 131,400 | — | — |
| 1997-01-08 | $31.63 | $39.91 | 149,200 | — | — |
| 1997-01-07 | $31.63 | $39.91 | 445,600 | — | — |
| 1997-01-06 | $31.38 | $39.60 | 256,500 | — | — |
| 1997-01-03 | $31.25 | $39.44 | 546,100 | — | — |
| 1997-01-02 | $30.50 | $38.49 | 369,200 | — | — |