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 | $31.88 | $51.51 | 613,953 | — | — |
| 1997-12-30 | $31.58 | $51.03 | 196,205 | — | — |
| 1997-12-29 | $31.22 | $50.45 | 356,813 | — | — |
| 1997-12-26 | $31.04 | $50.16 | 47,952 | — | — |
| 1997-12-24 | $31.04 | $50.16 | 380,266 | — | — |
| 1997-12-23 | $32.06 | $51.80 | 634,893 | — | — |
| 1997-12-22 | $30.98 | $50.06 | 158,304 | — | — |
| 1997-12-19 | $30.95 | $50.02 | 885,332 | — | — |
| 1997-12-18 | $31.55 | $50.98 | 164,377 | — | — |
| 1997-12-17 | $31.58 | $51.03 | 355,347 | — | — |
| 1997-12-16 | $31.76 | $51.32 | 589,663 | — | — |
| 1997-12-15 | $31.82 | $51.41 | 567,048 | — | — |
| 1997-12-12 | $31.76 | $51.32 | 571,236 | — | — |
| 1997-12-11 | $31.10 | $50.26 | 966,578 | — | — |
| 1997-12-10 | $31.70 | $51.22 | 860,623 | — | — |
| 1997-12-09 | $31.94 | $51.35 | 1,092,635 | — | — |
| 1997-12-08 | $32.24 | $51.83 | 1,277,742 | — | — |
| 1997-12-05 | $31.64 | $50.87 | 750,061 | — | — |
| 1997-12-04 | $31.28 | $50.30 | 1,794,535 | — | — |
| 1997-12-03 | $29.37 | $47.23 | 233,059 | — | — |
| 1997-12-02 | $29.25 | $47.03 | 506,113 | — | — |
| 1997-12-01 | $29.36 | $47.20 | 587,569 | — | — |
| 1997-11-28 | $28.39 | $45.64 | 174,847 | — | — |
| 1997-11-26 | $28.39 | $45.64 | 221,124 | — | — |
| 1997-11-25 | $28.24 | $45.40 | 190,761 | — | — |
| 1997-11-24 | $27.94 | $44.92 | 284,571 | — | — |
| 1997-11-21 | $28.30 | $45.50 | 559,300 | — | — |
| 1997-11-20 | $28.95 | $46.55 | 640,337 | — | — |
| 1997-11-19 | $27.70 | $44.54 | 142,600 | — | — |
| 1997-11-18 | $27.25 | $43.82 | 496,062 | — | — |
| 1997-11-17 | $27.22 | $43.77 | 434,081 | — | — |
| 1997-11-14 | $26.74 | $43.00 | 302,998 | — | — |
| 1997-11-13 | $26.80 | $43.10 | 473,238 | — | — |
| 1997-11-12 | $26.74 | $43.00 | 491,246 | — | — |
| 1997-11-11 | $27.22 | $43.77 | 327,497 | — | — |
| 1997-11-10 | $27.58 | $44.35 | 61,144 | — | — |
| 1997-11-07 | $27.64 | $44.44 | 173,381 | — | — |
| 1997-11-06 | $28.12 | $45.21 | 146,997 | — | — |
| 1997-11-05 | $28.00 | $45.02 | 270,332 | — | — |
| 1997-11-04 | $27.70 | $44.54 | 135,271 | — | — |
| 1997-11-03 | $27.88 | $44.83 | 287,921 | — | — |
| 1997-10-31 | $27.52 | $44.25 | 554,484 | — | — |
| 1997-10-30 | $27.68 | $44.51 | 683,892 | — | — |
| 1997-10-29 | $28.24 | $45.40 | 509,673 | — | — |
| 1997-10-28 | $27.40 | $44.06 | 976,210 | — | — |
| 1997-10-27 | $27.04 | $43.48 | 604,530 | — | — |
| 1997-10-24 | $28.41 | $45.69 | 125,010 | — | — |
| 1997-10-23 | $28.47 | $45.79 | 691,011 | — | — |
| 1997-10-22 | $28.95 | $46.55 | 924,699 | — | — |
| 1997-10-21 | $28.47 | $45.79 | 645,363 | — | — |
| 1997-10-20 | $27.52 | $44.25 | 551,971 | — | — |
| 1997-10-17 | $27.10 | $43.58 | 813,090 | — | — |
| 1997-10-16 | $27.40 | $44.06 | 242,482 | — | — |
| 1997-10-15 | $27.34 | $43.96 | 194,530 | — | — |
| 1997-10-14 | $27.70 | $44.54 | 263,422 | — | — |
| 1997-10-13 | $27.58 | $44.35 | 54,234 | — | — |
| 1997-10-10 | $27.55 | $44.30 | 578,146 | — | — |
| 1997-10-09 | $27.70 | $44.54 | 401,205 | — | — |
| 1997-10-08 | $27.91 | $44.87 | 315,562 | — | — |
| 1997-10-07 | $28.24 | $45.40 | 800,107 | — | — |
| 1997-10-06 | $28.24 | $45.40 | 425,495 | — | — |
| 1997-10-03 | $27.97 | $44.97 | 442,038 | — | — |
| 1997-10-02 | $27.64 | $44.44 | 392,201 | — | — |
| 1997-10-01 | $27.34 | $43.96 | 352,834 | — | — |
| 1997-09-30 | $27.22 | $43.77 | 491,665 | — | — |
| 1997-09-29 | $27.52 | $44.25 | 595,526 | — | — |
| 1997-09-26 | $27.76 | $44.63 | 401,415 | — | — |
| 1997-09-25 | $27.36 | $43.99 | 406,650 | — | — |
| 1997-09-24 | $27.76 | $44.63 | 227,196 | — | — |
| 1997-09-23 | $27.64 | $44.44 | 302,789 | — | — |
| 1997-09-22 | $27.25 | $43.82 | 348,437 | — | — |
| 1997-09-19 | $27.52 | $44.25 | 575,633 | — | — |
| 1997-09-18 | $27.82 | $44.73 | 392,201 | — | — |
| 1997-09-17 | $27.28 | $43.87 | 519,305 | — | — |
| 1997-09-16 | $27.70 | $44.54 | 772,048 | — | — |
| 1997-09-15 | $26.95 | $43.34 | 505,276 | — | — |
| 1997-09-12 | $26.36 | $42.38 | 488,524 | — | — |
| 1997-09-11 | $25.82 | $41.51 | 527,053 | — | — |
| 1997-09-10 | $26.56 | $42.71 | 317,656 | — | — |
| 1997-09-09 | $26.77 | $42.82 | 222,380 | — | — |
| 1997-09-08 | $26.92 | $43.06 | 386,338 | — | — |
| 1997-09-05 | $26.71 | $42.72 | 599,714 | — | — |
| 1997-09-04 | $26.50 | $42.39 | 802,829 | — | — |
| 1997-09-03 | $26.15 | $41.82 | 960,505 | — | — |
| 1997-09-02 | $26.80 | $42.87 | 2,065,914 | — | — |
| 1997-08-29 | $25.43 | $40.67 | 793,825 | — | — |
| 1997-08-28 | $24.59 | $39.33 | 457,114 | — | — |
| 1997-08-27 | $24.48 | $39.14 | 105,955 | — | — |
| 1997-08-26 | $24.33 | $38.90 | 304,045 | — | — |
| 1997-08-25 | $24.42 | $39.05 | 231,803 | — | — |
| 1997-08-22 | $24.42 | $39.05 | 493,340 | — | — |
| 1997-08-21 | $24.77 | $39.62 | 583,172 | — | — |
| 1997-08-20 | $24.59 | $39.33 | 226,149 | — | — |
| 1997-08-19 | $24.42 | $39.05 | 284,571 | — | — |
| 1997-08-18 | $24.36 | $38.95 | 475,541 | — | — |
| 1997-08-15 | $24.24 | $38.76 | 288,549 | — | — |
| 1997-08-14 | $24.74 | $39.57 | 383,825 | — | — |
| 1997-08-13 | $24.48 | $39.14 | 573,120 | — | — |
| 1997-08-12 | $24.48 | $39.14 | 412,094 | — | — |
| 1997-08-11 | $24.83 | $39.72 | 641,175 | — | — |
| 1997-08-08 | $24.89 | $39.81 | 650,388 | — | — |
| 1997-08-07 | $25.43 | $40.67 | 541,501 | — | — |
| 1997-08-06 | $25.61 | $40.96 | 614,372 | — | — |
| 1997-08-05 | $25.13 | $40.19 | 302,370 | — | — |
| 1997-08-04 | $24.89 | $39.81 | 253,371 | — | — |
| 1997-08-01 | $24.83 | $39.72 | 434,918 | — | — |
| 1997-07-31 | $24.83 | $39.72 | 505,485 | — | — |
| 1997-07-30 | $24.80 | $39.67 | 536,267 | — | — |
| 1997-07-29 | $24.92 | $39.86 | 903,549 | — | — |
| 1997-07-28 | $24.42 | $39.05 | 380,056 | — | — |
| 1997-07-25 | $24.39 | $39.00 | 644,316 | — | — |
| 1997-07-24 | $24.53 | $39.24 | 1,680,413 | — | — |
| 1997-07-23 | $23.67 | $37.85 | 759,484 | — | — |
| 1997-07-22 | $23.22 | $37.14 | 254,418 | — | — |
| 1997-07-21 | $23.22 | $37.14 | 307,814 | — | — |
| 1997-07-18 | $23.40 | $37.43 | 261,328 | — | — |
| 1997-07-17 | $23.16 | $37.04 | 141,553 | — | — |
| 1997-07-16 | $23.34 | $37.33 | 356,185 | — | — |
| 1997-07-15 | $22.98 | $36.76 | 257,977 | — | — |
| 1997-07-14 | $23.10 | $36.95 | 364,351 | — | — |
| 1997-07-11 | $23.34 | $37.33 | 273,682 | — | — |
| 1997-07-10 | $23.46 | $37.52 | 274,939 | — | — |
| 1997-07-09 | $23.22 | $37.14 | 401,624 | — | — |
| 1997-07-08 | $23.34 | $37.33 | 280,174 | — | — |
| 1997-07-07 | $23.88 | $38.19 | 259,862 | — | — |
| 1997-07-03 | $23.70 | $37.90 | 229,081 | — | — |
| 1997-07-02 | $23.46 | $37.52 | 329,173 | — | — |
| 1997-07-01 | $23.10 | $36.95 | 443,503 | — | — |
| 1997-06-30 | $22.92 | $36.66 | 463,187 | — | — |
| 1997-06-27 | $23.34 | $37.33 | 440,153 | — | — |
| 1997-06-26 | $23.34 | $37.33 | 689,127 | — | — |
| 1997-06-25 | $23.46 | $37.52 | 223,008 | — | — |
| 1997-06-24 | $23.76 | $38.00 | 803,248 | — | — |
| 1997-06-23 | $23.31 | $37.28 | 561,604 | — | — |
| 1997-06-20 | $23.22 | $37.14 | 391,364 | — | — |
| 1997-06-19 | $23.40 | $37.43 | 352,416 | — | — |
| 1997-06-18 | $23.46 | $37.52 | 592,804 | — | — |
| 1997-06-17 | $22.92 | $36.66 | 690,174 | — | — |
| 1997-06-16 | $22.89 | $36.61 | 224,474 | — | — |
| 1997-06-13 | $22.95 | $36.71 | 369,167 | — | — |
| 1997-06-12 | $23.19 | $37.09 | 316,609 | — | — |
| 1997-06-11 | $23.10 | $36.95 | 335,873 | — | — |
| 1997-06-10 | $22.92 | $36.43 | 412,931 | — | — |
| 1997-06-09 | $22.86 | $36.34 | 478,892 | — | — |
| 1997-06-06 | $22.86 | $36.34 | 894,545 | — | — |
| 1997-06-05 | $22.06 | $35.06 | 261,118 | — | — |
| 1997-06-04 | $21.97 | $34.91 | 366,026 | — | — |
| 1997-06-03 | $21.64 | $34.39 | 532,497 | — | — |
| 1997-06-02 | $21.43 | $34.06 | 478,263 | — | — |
| 1997-05-30 | $21.55 | $34.25 | 310,536 | — | — |
| 1997-05-29 | $21.01 | $33.40 | 357,232 | — | — |
| 1997-05-28 | $20.86 | $33.16 | 538,779 | — | — |
| 1997-05-27 | $21.19 | $33.68 | 165,214 | — | — |
| 1997-05-23 | $21.52 | $34.20 | 155,373 | — | — |
| 1997-05-22 | $21.55 | $34.25 | 438,269 | — | — |
| 1997-05-21 | $21.13 | $33.59 | 379,428 | — | — |
| 1997-05-20 | $21.19 | $33.68 | 194,949 | — | — |
| 1997-05-19 | $21.31 | $33.87 | 157,886 | — | — |
| 1997-05-16 | $21.31 | $33.87 | 119,566 | — | — |
| 1997-05-15 | $21.49 | $34.16 | 87,528 | — | — |
| 1997-05-14 | $21.52 | $34.20 | 225,730 | — | — |
| 1997-05-13 | $21.43 | $34.06 | 188,458 | — | — |
| 1997-05-12 | $21.55 | $34.25 | 366,864 | — | — |
| 1997-05-09 | $21.25 | $33.78 | 169,821 | — | — |
| 1997-05-08 | $21.37 | $33.97 | 593,432 | — | — |
| 1997-05-07 | $21.01 | $33.40 | 573,120 | — | — |
| 1997-05-06 | $21.49 | $34.16 | 244,785 | — | — |
| 1997-05-05 | $21.49 | $34.16 | 508,835 | — | — |
| 1997-05-02 | $21.67 | $34.44 | 886,169 | — | — |
| 1997-05-01 | $20.54 | $32.64 | 515,746 | — | — |
| 1997-04-30 | $20.71 | $32.92 | 765,347 | — | — |
| 1997-04-29 | $20.80 | $33.06 | 987,727 | — | — |
| 1997-04-28 | $20.36 | $32.35 | 544,224 | — | — |
| 1997-04-25 | $20.65 | $32.83 | 272,007 | — | — |
| 1997-04-24 | $20.71 | $32.92 | 576,052 | — | — |
| 1997-04-23 | $20.77 | $33.02 | 677,819 | — | — |
| 1997-04-22 | $20.77 | $33.02 | 1,109,178 | — | — |
| 1997-04-21 | $20.59 | $32.73 | 551,762 | — | — |
| 1997-04-18 | $20.48 | $32.54 | 619,607 | — | — |
| 1997-04-17 | $20.42 | $32.45 | 1,222,880 | — | — |
| 1997-04-16 | $20.24 | $32.16 | 1,024,162 | — | — |
| 1997-04-15 | $20.48 | $32.54 | 535,429 | — | — |
| 1997-04-14 | $20.06 | $31.88 | 624,004 | — | — |
| 1997-04-11 | $20.15 | $32.02 | 892,451 | — | — |
| 1997-04-10 | $21.01 | $33.40 | 481,614 | — | — |
| 1997-04-09 | $21.37 | $33.97 | 442,875 | — | — |
| 1997-04-08 | $21.19 | $33.68 | 459,836 | — | — |
| 1997-04-07 | $21.28 | $33.82 | 555,950 | — | — |
| 1997-04-04 | $20.77 | $33.02 | 1,519,387 | — | — |
| 1997-04-03 | $20.68 | $32.87 | 1,977,758 | — | — |
| 1997-04-02 | $21.01 | $33.40 | 1,706,169 | — | — |
| 1997-04-01 | $20.89 | $33.21 | 1,329,254 | — | — |
| 1997-03-31 | $20.18 | $32.07 | 1,376,997 | — | — |
| 1997-03-27 | $21.13 | $33.59 | 1,546,190 | — | — |
| 1997-03-26 | $21.61 | $34.34 | 525,797 | — | — |
| 1997-03-25 | $21.85 | $34.72 | 865,858 | — | — |
| 1997-03-24 | $21.67 | $34.44 | 780,005 | — | — |
| 1997-03-21 | $21.61 | $34.34 | 426,333 | — | — |
| 1997-03-20 | $21.55 | $34.25 | 558,253 | — | — |
| 1997-03-19 | $21.64 | $34.39 | 605,368 | — | — |
| 1997-03-18 | $21.88 | $34.77 | 690,802 | — | — |
| 1997-03-17 | $22.03 | $35.01 | 734,356 | — | — |
| 1997-03-14 | $21.97 | $34.91 | 669,862 | — | — |
| 1997-03-13 | $21.79 | $34.63 | 934,959 | — | — |
| 1997-03-12 | $22.51 | $35.77 | 612,278 | — | — |
| 1997-03-11 | $22.86 | $36.11 | 701,481 | — | — |
| 1997-03-10 | $23.04 | $36.39 | 1,006,363 | — | — |
| 1997-03-07 | $23.40 | $36.96 | 764,928 | — | — |
| 1997-03-06 | $22.48 | $35.50 | 539,407 | — | — |
| 1997-03-05 | $22.27 | $35.17 | 1,110,853 | — | — |
| 1997-03-04 | $22.21 | $35.07 | 659,392 | — | — |
| 1997-03-03 | $22.09 | $34.88 | 636,987 | — | — |
| 1997-02-28 | $22.33 | $35.26 | 949,407 | — | — |
| 1997-02-27 | $22.53 | $35.59 | 803,248 | — | — |
| 1997-02-26 | $23.10 | $36.49 | 1,108,340 | — | — |
| 1997-02-25 | $23.28 | $36.77 | 2,000,372 | — | — |
| 1997-02-24 | $22.98 | $36.30 | 1,132,211 | — | — |
| 1997-02-21 | $21.85 | $34.51 | 614,581 | — | — |
| 1997-02-20 | $21.73 | $34.32 | 1,567,339 | — | — |
| 1997-02-19 | $21.76 | $34.37 | 1,071,905 | — | — |
| 1997-02-18 | $21.19 | $33.47 | 944,172 | — | — |
| 1997-02-14 | $21.19 | $33.47 | 1,005,107 | — | — |
| 1997-02-13 | $21.31 | $33.66 | 1,208,851 | — | — |
| 1997-02-12 | $19.94 | $31.49 | 617,722 | — | — |
| 1997-02-11 | $19.76 | $31.21 | 190,761 | — | — |
| 1997-02-10 | $19.88 | $31.40 | 617,303 | — | — |
| 1997-02-07 | $19.80 | $31.28 | 286,874 | — | — |
| 1997-02-06 | $19.79 | $31.25 | 1,230,209 | — | — |
| 1997-02-05 | $19.82 | $31.30 | 721,583 | — | — |
| 1997-02-04 | $20.30 | $32.06 | 1,183,723 | — | — |
| 1997-02-03 | $19.64 | $31.02 | 375,449 | — | — |
| 1997-01-31 | $19.34 | $30.55 | 542,967 | — | — |
| 1997-01-30 | $19.22 | $30.36 | 309,489 | — | — |
| 1997-01-29 | $19.04 | $30.08 | 179,244 | — | — |
| 1997-01-28 | $19.16 | $30.26 | 301,113 | — | — |
| 1997-01-27 | $19.04 | $30.08 | 590,919 | — | — |
| 1997-01-24 | $19.04 | $30.08 | 498,366 | — | — |
| 1997-01-23 | $19.10 | $30.17 | 659,602 | — | — |
| 1997-01-22 | $18.98 | $29.98 | 838,846 | — | — |
| 1997-01-21 | $18.39 | $29.04 | 178,197 | — | — |
| 1997-01-20 | $18.30 | $28.90 | 123,963 | — | — |
| 1997-01-17 | $18.33 | $28.94 | 211,072 | — | — |
| 1997-01-16 | $18.27 | $28.85 | 430,311 | — | — |
| 1997-01-15 | $18.27 | $28.85 | 182,176 | — | — |
| 1997-01-14 | $18.12 | $28.61 | 332,104 | — | — |
| 1997-01-13 | $18.03 | $28.47 | 261,328 | — | — |
| 1997-01-10 | $18.15 | $28.66 | 337,130 | — | — |
| 1997-01-09 | $17.97 | $28.38 | 92,763 | — | — |
| 1997-01-08 | $18.09 | $28.57 | 400,786 | — | — |
| 1997-01-07 | $17.97 | $28.38 | 326,450 | — | — |
| 1997-01-06 | $17.85 | $28.19 | 543,177 | — | — |
| 1997-01-03 | $18.03 | $28.47 | 668,815 | — | — |
| 1997-01-02 | $17.55 | $27.72 | 686,823 | — | — |