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
- 1993-12-14 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 | $29.78 | $33.56 | 337,600 | — | — |
| 1997-12-30 | $29.69 | $33.45 | 371,600 | — | — |
| 1997-12-29 | $29.03 | $32.71 | 416,000 | — | — |
| 1997-12-26 | $28.69 | $32.33 | 38,000 | — | — |
| 1997-12-24 | $28.69 | $32.33 | 122,600 | — | — |
| 1997-12-23 | $28.78 | $32.43 | 422,000 | — | — |
| 1997-12-22 | $29.09 | $32.78 | 211,200 | — | — |
| 1997-12-19 | $28.88 | $32.54 | 469,600 | — | — |
| 1997-12-18 | $29.25 | $32.96 | 382,600 | — | — |
| 1997-12-17 | $29.38 | $33.10 | 400,200 | — | — |
| 1997-12-16 | $29.38 | $33.10 | 273,400 | — | — |
| 1997-12-15 | $29.06 | $32.75 | 305,600 | — | — |
| 1997-12-12 | $28.25 | $31.83 | 419,000 | — | — |
| 1997-12-11 | $28.84 | $32.50 | 185,400 | — | — |
| 1997-12-10 | $29.69 | $33.21 | 323,400 | — | — |
| 1997-12-09 | $29.50 | $33.00 | 833,400 | — | — |
| 1997-12-08 | $29.81 | $33.34 | 526,000 | — | — |
| 1997-12-05 | $29.88 | $33.41 | 771,400 | — | — |
| 1997-12-04 | $29.84 | $33.38 | 572,200 | — | — |
| 1997-12-03 | $30.16 | $33.73 | 196,800 | — | — |
| 1997-12-02 | $30.44 | $34.04 | 148,600 | — | — |
| 1997-12-01 | $30.41 | $34.01 | 172,600 | — | — |
| 1997-11-28 | $30.19 | $33.76 | 127,600 | — | — |
| 1997-11-26 | $30.06 | $33.62 | 171,000 | — | — |
| 1997-11-25 | $30.03 | $33.59 | 183,800 | — | — |
| 1997-11-24 | $29.56 | $33.07 | 188,800 | — | — |
| 1997-11-21 | $30.09 | $33.66 | 370,000 | — | — |
| 1997-11-20 | $30.03 | $33.59 | 222,400 | — | — |
| 1997-11-19 | $30.03 | $33.59 | 184,000 | — | — |
| 1997-11-18 | $30.13 | $33.69 | 522,600 | — | — |
| 1997-11-17 | $29.75 | $33.28 | 287,600 | — | — |
| 1997-11-14 | $29.41 | $32.89 | 381,600 | — | — |
| 1997-11-13 | $29.03 | $32.47 | 329,800 | — | — |
| 1997-11-12 | $29.06 | $32.51 | 418,000 | — | — |
| 1997-11-11 | $29.50 | $33.00 | 330,800 | — | — |
| 1997-11-10 | $29.09 | $32.54 | 491,200 | — | — |
| 1997-11-07 | $29.28 | $32.75 | 325,000 | — | — |
| 1997-11-06 | $30.00 | $33.55 | 469,400 | — | — |
| 1997-11-05 | $29.78 | $33.31 | 940,000 | — | — |
| 1997-11-04 | $29.63 | $33.14 | 362,400 | — | — |
| 1997-11-03 | $30.03 | $33.59 | 612,600 | — | — |
| 1997-10-31 | $29.81 | $33.34 | 302,000 | — | — |
| 1997-10-30 | $30.34 | $33.94 | 843,200 | — | — |
| 1997-10-29 | $31.00 | $34.67 | 351,400 | — | — |
| 1997-10-28 | $31.38 | $35.09 | 526,800 | — | — |
| 1997-10-27 | $30.50 | $34.11 | 351,400 | — | — |
| 1997-10-24 | $31.69 | $35.44 | 366,000 | — | — |
| 1997-10-23 | $31.03 | $34.71 | 204,400 | — | — |
| 1997-10-22 | $31.72 | $35.48 | 351,400 | — | — |
| 1997-10-21 | $31.81 | $35.58 | 505,600 | — | — |
| 1997-10-20 | $32.00 | $35.79 | 279,400 | — | — |
| 1997-10-17 | $31.81 | $35.58 | 394,600 | — | — |
| 1997-10-16 | $32.00 | $35.79 | 415,400 | — | — |
| 1997-10-15 | $32.25 | $36.07 | 317,200 | — | — |
| 1997-10-14 | $31.81 | $35.58 | 401,200 | — | — |
| 1997-10-13 | $31.56 | $35.30 | 243,000 | — | — |
| 1997-10-10 | $32.13 | $35.93 | 369,000 | — | — |
| 1997-10-09 | $31.75 | $35.51 | 492,000 | — | — |
| 1997-10-08 | $31.47 | $35.20 | 367,200 | — | — |
| 1997-10-07 | $31.63 | $35.37 | 393,400 | — | — |
| 1997-10-06 | $31.38 | $35.09 | 277,200 | — | — |
| 1997-10-03 | $31.28 | $34.99 | 413,000 | — | — |
| 1997-10-02 | $31.69 | $35.44 | 236,600 | — | — |
| 1997-10-01 | $31.31 | $35.02 | 319,800 | — | — |
| 1997-09-30 | $31.00 | $34.67 | 341,800 | — | — |
| 1997-09-29 | $30.94 | $34.60 | 206,800 | — | — |
| 1997-09-26 | $30.66 | $34.29 | 656,000 | — | — |
| 1997-09-25 | $30.81 | $34.46 | 649,200 | — | — |
| 1997-09-24 | $31.03 | $34.71 | 1,087,600 | — | — |
| 1997-09-23 | $30.31 | $33.90 | 441,800 | — | — |
| 1997-09-22 | $30.53 | $34.15 | 545,200 | — | — |
| 1997-09-19 | $30.28 | $33.87 | 835,000 | — | — |
| 1997-09-18 | $30.69 | $34.32 | 579,200 | — | — |
| 1997-09-17 | $30.50 | $34.11 | 266,600 | — | — |
| 1997-09-16 | $30.38 | $33.97 | 274,000 | — | — |
| 1997-09-15 | $30.06 | $33.62 | 175,400 | — | — |
| 1997-09-12 | $30.28 | $33.87 | 269,000 | — | — |
| 1997-09-11 | $29.94 | $33.24 | 475,800 | — | — |
| 1997-09-10 | $30.03 | $33.34 | 589,400 | — | — |
| 1997-09-09 | $30.59 | $33.97 | 208,400 | — | — |
| 1997-09-08 | $30.31 | $33.66 | 380,200 | — | — |
| 1997-09-05 | $30.06 | $33.38 | 1,514,600 | — | — |
| 1997-09-04 | $30.66 | $34.04 | 322,000 | — | — |
| 1997-09-03 | $30.38 | $33.72 | 276,400 | — | — |
| 1997-09-02 | $30.56 | $33.93 | 260,600 | — | — |
| 1997-08-29 | $29.91 | $33.20 | 229,400 | — | — |
| 1997-08-28 | $30.22 | $33.55 | 242,400 | — | — |
| 1997-08-27 | $30.06 | $33.38 | 241,200 | — | — |
| 1997-08-26 | $29.81 | $33.10 | 490,200 | — | — |
| 1997-08-25 | $29.84 | $33.13 | 133,200 | — | — |
| 1997-08-22 | $29.84 | $33.13 | 287,000 | — | — |
| 1997-08-21 | $29.63 | $32.89 | 176,400 | — | — |
| 1997-08-20 | $29.94 | $33.24 | 206,200 | — | — |
| 1997-08-19 | $29.81 | $33.10 | 334,600 | — | — |
| 1997-08-18 | $29.47 | $32.72 | 528,200 | — | — |
| 1997-08-15 | $29.25 | $32.48 | 414,200 | — | — |
| 1997-08-14 | $29.19 | $32.41 | 319,600 | — | — |
| 1997-08-13 | $29.38 | $32.61 | 463,600 | — | — |
| 1997-08-12 | $29.63 | $32.89 | 237,600 | — | — |
| 1997-08-11 | $29.88 | $33.17 | 183,600 | — | — |
| 1997-08-08 | $29.94 | $33.24 | 236,400 | — | — |
| 1997-08-07 | $30.06 | $33.38 | 211,000 | — | — |
| 1997-08-06 | $30.41 | $33.76 | 196,000 | — | — |
| 1997-08-05 | $30.41 | $33.76 | 337,200 | — | — |
| 1997-08-04 | $30.09 | $33.41 | 222,200 | — | — |
| 1997-08-01 | $29.88 | $33.17 | 265,600 | — | — |
| 1997-07-31 | $30.25 | $33.59 | 727,200 | — | — |
| 1997-07-30 | $29.88 | $33.17 | 233,200 | — | — |
| 1997-07-29 | $29.72 | $33.00 | 411,000 | — | — |
| 1997-07-28 | $29.94 | $33.24 | 731,000 | — | — |
| 1997-07-25 | $29.25 | $32.48 | 461,800 | — | — |
| 1997-07-24 | $29.38 | $32.61 | 552,400 | — | — |
| 1997-07-23 | $29.38 | $32.61 | 382,000 | — | — |
| 1997-07-22 | $29.47 | $32.72 | 477,800 | — | — |
| 1997-07-21 | $29.38 | $32.61 | 451,800 | — | — |
| 1997-07-18 | $28.88 | $32.06 | 588,400 | — | — |
| 1997-07-17 | $29.22 | $32.44 | 805,400 | — | — |
| 1997-07-16 | $30.00 | $33.31 | 1,447,000 | — | — |
| 1997-07-15 | $30.22 | $33.55 | 1,578,400 | — | — |
| 1997-07-14 | $30.53 | $33.90 | 1,343,000 | — | — |
| 1997-07-11 | $30.81 | $34.21 | 1,308,200 | — | — |
| 1997-07-10 | $31.00 | $34.42 | 459,600 | — | — |
| 1997-07-09 | $31.06 | $34.49 | 552,000 | — | — |
| 1997-07-08 | $31.38 | $34.83 | 498,400 | — | — |
| 1997-07-07 | $31.50 | $34.97 | 429,800 | — | — |
| 1997-07-03 | $31.66 | $35.15 | 260,400 | — | — |
| 1997-07-02 | $31.88 | $35.39 | 501,800 | — | — |
| 1997-07-01 | $31.63 | $35.11 | 435,600 | — | — |
| 1997-06-30 | $31.75 | $35.25 | 520,400 | — | — |
| 1997-06-27 | $32.06 | $35.60 | 647,200 | — | — |
| 1997-06-26 | $32.13 | $35.67 | 677,600 | — | — |
| 1997-06-25 | $31.19 | $34.63 | 766,800 | — | — |
| 1997-06-24 | $31.06 | $34.49 | 1,754,800 | — | — |
| 1997-06-23 | $30.25 | $33.59 | 579,200 | — | — |
| 1997-06-20 | $30.56 | $33.93 | 368,000 | — | — |
| 1997-06-19 | $30.56 | $33.93 | 299,800 | — | — |
| 1997-06-18 | $30.63 | $34.00 | 341,400 | — | — |
| 1997-06-17 | $30.63 | $34.00 | 452,600 | — | — |
| 1997-06-16 | $30.06 | $33.38 | 414,200 | — | — |
| 1997-06-13 | $30.00 | $33.31 | 415,000 | — | — |
| 1997-06-12 | $30.19 | $33.52 | 767,800 | — | — |
| 1997-06-11 | $30.06 | $33.13 | 279,000 | — | — |
| 1997-06-10 | $30.00 | $33.06 | 275,400 | — | — |
| 1997-06-09 | $29.94 | $33.00 | 346,000 | — | — |
| 1997-06-06 | $30.06 | $33.13 | 768,600 | — | — |
| 1997-06-05 | $29.63 | $32.65 | 792,600 | — | — |
| 1997-06-04 | $29.69 | $32.72 | 309,800 | — | — |
| 1997-06-03 | $29.75 | $32.79 | 564,800 | — | — |
| 1997-06-02 | $29.56 | $32.58 | 871,000 | — | — |
| 1997-05-30 | $29.75 | $32.79 | 566,600 | — | — |
| 1997-05-29 | $29.69 | $32.72 | 663,800 | — | — |
| 1997-05-28 | $29.19 | $32.17 | 698,400 | — | — |
| 1997-05-27 | $28.94 | $31.89 | 851,600 | — | — |
| 1997-05-23 | $28.44 | $31.34 | 1,078,400 | — | — |
| 1997-05-22 | $28.00 | $30.86 | 1,905,800 | — | — |
| 1997-05-21 | $27.19 | $29.96 | 595,600 | — | — |
| 1997-05-20 | $26.81 | $29.55 | 343,200 | — | — |
| 1997-05-19 | $26.94 | $29.69 | 1,976,600 | — | — |
| 1997-05-16 | $26.56 | $29.28 | 836,800 | — | — |
| 1997-05-15 | $26.69 | $29.41 | 634,800 | — | — |
| 1997-05-14 | $26.56 | $29.28 | 311,600 | — | — |
| 1997-05-13 | $26.50 | $29.21 | 415,800 | — | — |
| 1997-05-12 | $26.75 | $29.48 | 513,800 | — | — |
| 1997-05-09 | $26.31 | $29.00 | 376,600 | — | — |
| 1997-05-08 | $26.13 | $28.79 | 478,200 | — | — |
| 1997-05-07 | $26.19 | $28.86 | 476,400 | — | — |
| 1997-05-06 | $26.56 | $29.28 | 643,200 | — | — |
| 1997-05-05 | $26.88 | $29.62 | 637,800 | — | — |
| 1997-05-02 | $25.69 | $28.31 | 475,400 | — | — |
| 1997-05-01 | $25.56 | $28.17 | 712,200 | — | — |
| 1997-04-30 | $25.50 | $28.10 | 585,800 | — | — |
| 1997-04-29 | $25.75 | $28.38 | 700,000 | — | — |
| 1997-04-28 | $25.69 | $28.31 | 283,200 | — | — |
| 1997-04-25 | $25.81 | $28.45 | 492,800 | — | — |
| 1997-04-24 | $26.00 | $28.66 | 470,800 | — | — |
| 1997-04-23 | $26.13 | $28.79 | 400,600 | — | — |
| 1997-04-22 | $26.25 | $28.93 | 588,600 | — | — |
| 1997-04-21 | $25.94 | $28.59 | 1,010,600 | — | — |
| 1997-04-18 | $25.88 | $28.52 | 385,800 | — | — |
| 1997-04-17 | $25.94 | $28.59 | 214,000 | — | — |
| 1997-04-16 | $26.13 | $28.79 | 322,200 | — | — |
| 1997-04-15 | $26.00 | $28.66 | 391,600 | — | — |
| 1997-04-14 | $25.69 | $28.31 | 505,600 | — | — |
| 1997-04-11 | $25.75 | $28.38 | 323,800 | — | — |
| 1997-04-10 | $26.19 | $28.86 | 402,000 | — | — |
| 1997-04-09 | $26.19 | $28.86 | 361,600 | — | — |
| 1997-04-08 | $26.31 | $29.00 | 565,200 | — | — |
| 1997-04-07 | $26.31 | $29.00 | 568,000 | — | — |
| 1997-04-04 | $26.50 | $29.21 | 1,076,800 | — | — |
| 1997-04-03 | $26.69 | $29.41 | 474,600 | — | — |
| 1997-04-02 | $26.81 | $29.55 | 386,600 | — | — |
| 1997-04-01 | $27.06 | $29.83 | 672,800 | — | — |
| 1997-03-31 | $26.88 | $29.62 | 513,600 | — | — |
| 1997-03-27 | $27.00 | $29.76 | 334,600 | — | — |
| 1997-03-26 | $27.19 | $29.96 | 615,600 | — | — |
| 1997-03-25 | $27.31 | $30.10 | 472,000 | — | — |
| 1997-03-24 | $27.50 | $30.31 | 318,800 | — | — |
| 1997-03-21 | $27.50 | $30.31 | 834,800 | — | — |
| 1997-03-20 | $27.38 | $30.17 | 389,000 | — | — |
| 1997-03-19 | $27.31 | $30.10 | 395,600 | — | — |
| 1997-03-18 | $27.44 | $30.24 | 234,000 | — | — |
| 1997-03-17 | $27.69 | $30.52 | 848,400 | — | — |
| 1997-03-14 | $27.75 | $30.58 | 368,000 | — | — |
| 1997-03-13 | $27.63 | $30.45 | 512,000 | — | — |
| 1997-03-12 | $28.00 | $30.62 | 400,000 | — | — |
| 1997-03-11 | $28.25 | $30.89 | 739,200 | — | — |
| 1997-03-10 | $28.38 | $31.03 | 688,000 | — | — |
| 1997-03-07 | $28.25 | $30.89 | 306,000 | — | — |
| 1997-03-06 | $28.00 | $30.62 | 1,147,400 | — | — |
| 1997-03-05 | $27.69 | $30.28 | 274,400 | — | — |
| 1997-03-04 | $27.50 | $30.07 | 225,800 | — | — |
| 1997-03-03 | $27.69 | $30.28 | 331,000 | — | — |
| 1997-02-28 | $27.56 | $30.14 | 577,600 | — | — |
| 1997-02-27 | $27.25 | $29.80 | 207,200 | — | — |
| 1997-02-26 | $27.69 | $30.28 | 313,000 | — | — |
| 1997-02-25 | $27.69 | $30.28 | 318,000 | — | — |
| 1997-02-24 | $27.88 | $30.48 | 413,200 | — | — |
| 1997-02-21 | $27.75 | $30.34 | 270,600 | — | — |
| 1997-02-20 | $27.56 | $30.14 | 305,000 | — | — |
| 1997-02-19 | $27.69 | $30.28 | 415,200 | — | — |
| 1997-02-18 | $27.88 | $30.48 | 230,200 | — | — |
| 1997-02-14 | $27.94 | $30.55 | 183,200 | — | — |
| 1997-02-13 | $28.19 | $30.82 | 262,600 | — | — |
| 1997-02-12 | $27.94 | $30.55 | 236,200 | — | — |
| 1997-02-11 | $27.56 | $30.14 | 228,400 | — | — |
| 1997-02-10 | $27.69 | $30.28 | 232,000 | — | — |
| 1997-02-07 | $27.56 | $30.14 | 321,400 | — | — |
| 1997-02-06 | $27.25 | $29.80 | 259,200 | — | — |
| 1997-02-05 | $27.19 | $29.73 | 262,600 | — | — |
| 1997-02-04 | $27.25 | $29.80 | 235,000 | — | — |
| 1997-02-03 | $27.25 | $29.80 | 246,800 | — | — |
| 1997-01-31 | $27.31 | $29.87 | 405,000 | — | — |
| 1997-01-30 | $27.44 | $30.00 | 275,600 | — | — |
| 1997-01-29 | $27.44 | $30.00 | 478,600 | — | — |
| 1997-01-28 | $27.44 | $30.00 | 655,200 | — | — |
| 1997-01-27 | $27.19 | $29.73 | 516,600 | — | — |
| 1997-01-24 | $27.19 | $29.73 | 473,000 | — | — |
| 1997-01-23 | $27.19 | $29.73 | 1,126,200 | — | — |
| 1997-01-22 | $26.94 | $29.46 | 881,000 | — | — |
| 1997-01-21 | $27.75 | $30.34 | 1,186,600 | — | — |
| 1997-01-20 | $28.38 | $31.03 | 794,400 | — | — |
| 1997-01-17 | $28.25 | $30.89 | 1,242,200 | — | — |
| 1997-01-16 | $27.75 | $30.34 | 297,400 | — | — |
| 1997-01-15 | $27.38 | $29.93 | 247,200 | — | — |
| 1997-01-14 | $27.81 | $30.41 | 320,400 | — | — |
| 1997-01-13 | $27.75 | $30.34 | 329,200 | — | — |
| 1997-01-10 | $27.88 | $30.48 | 576,400 | — | — |
| 1997-01-09 | $27.88 | $30.48 | 435,200 | — | — |
| 1997-01-08 | $27.69 | $30.28 | 530,000 | — | — |
| 1997-01-07 | $27.88 | $30.48 | 337,200 | — | — |
| 1997-01-06 | $27.75 | $30.34 | 650,800 | — | — |
| 1997-01-03 | $27.63 | $30.21 | 655,800 | — | — |
| 1997-01-02 | $27.31 | $29.87 | 684,400 | — | — |