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 | $17.56 | $17.83 | 42,123,600 | — | — |
| 1997-12-30 | $17.92 | $18.20 | 41,157,200 | — | — |
| 1997-12-29 | $17.70 | $17.98 | 40,644,000 | — | — |
| 1997-12-26 | $17.72 | $17.99 | 14,815,600 | — | — |
| 1997-12-24 | $17.56 | $17.83 | 22,021,600 | — | — |
| 1997-12-23 | $17.55 | $17.82 | 44,389,200 | — | — |
| 1997-12-22 | $17.86 | $18.14 | 75,592,000 | — | — |
| 1997-12-19 | $17.50 | $17.77 | 109,067,600 | — | — |
| 1997-12-18 | $17.28 | $17.55 | 93,845,600 | — | — |
| 1997-12-17 | $17.38 | $17.64 | 77,272,800 | — | — |
| 1997-12-16 | $17.80 | $18.07 | 61,343,200 | — | — |
| 1997-12-15 | $18.03 | $18.31 | 108,536,400 | — | — |
| 1997-12-12 | $17.63 | $17.90 | 78,581,200 | — | — |
| 1997-12-11 | $17.95 | $18.23 | 90,031,600 | — | — |
| 1997-12-10 | $18.67 | $18.96 | 81,685,200 | — | — |
| 1997-12-09 | $18.91 | $19.20 | 64,254,800 | — | — |
| 1997-12-08 | $19.61 | $19.91 | 40,209,600 | — | — |
| 1997-12-05 | $19.39 | $19.69 | 53,776,400 | — | — |
| 1997-12-04 | $19.17 | $19.47 | 82,224,000 | — | — |
| 1997-12-03 | $19.63 | $19.93 | 55,119,600 | — | — |
| 1997-12-02 | $19.52 | $19.82 | 68,329,600 | — | — |
| 1997-12-01 | $20.38 | $20.69 | 69,122,000 | — | — |
| 1997-11-28 | $19.41 | $19.71 | 13,943,200 | — | — |
| 1997-11-26 | $19.16 | $19.45 | 33,229,600 | — | — |
| 1997-11-25 | $19.11 | $19.40 | 70,640,800 | — | — |
| 1997-11-24 | $19.53 | $19.83 | 56,716,000 | — | — |
| 1997-11-21 | $20.06 | $20.37 | 57,960,800 | — | — |
| 1997-11-20 | $20.22 | $20.53 | 53,910,800 | — | — |
| 1997-11-19 | $19.77 | $20.07 | 43,050,000 | — | — |
| 1997-11-18 | $19.69 | $19.99 | 44,351,600 | — | — |
| 1997-11-17 | $20.11 | $20.42 | 56,116,800 | — | — |
| 1997-11-14 | $19.69 | $19.99 | 51,246,800 | — | — |
| 1997-11-13 | $19.48 | $19.79 | 71,534,400 | — | — |
| 1997-11-12 | $18.73 | $19.02 | 80,271,200 | — | — |
| 1997-11-11 | $19.06 | $19.36 | 41,917,600 | — | — |
| 1997-11-10 | $18.78 | $19.07 | 79,038,800 | — | — |
| 1997-11-07 | $19.36 | $19.66 | 159,223,600 | — | — |
| 1997-11-06 | $18.38 | $18.66 | 91,430,800 | — | — |
| 1997-11-05 | $18.66 | $18.94 | 101,704,800 | — | — |
| 1997-11-04 | $18.98 | $19.28 | 99,530,800 | — | — |
| 1997-11-03 | $19.63 | $19.93 | 66,579,600 | — | — |
| 1997-10-31 | $19.25 | $19.55 | 87,862,000 | — | — |
| 1997-10-30 | $18.94 | $19.23 | 106,263,200 | — | — |
| 1997-10-29 | $20.06 | $20.37 | 131,943,200 | — | — |
| 1997-10-28 | $21.25 | $21.57 | 207,800,400 | — | — |
| 1997-10-27 | $18.69 | $18.97 | 105,164,000 | — | — |
| 1997-10-24 | $20.00 | $20.30 | 122,778,800 | — | — |
| 1997-10-23 | $20.47 | $20.78 | 93,489,600 | — | — |
| 1997-10-22 | $20.98 | $21.30 | 50,656,400 | — | — |
| 1997-10-21 | $21.28 | $21.60 | 60,264,800 | — | — |
| 1997-10-20 | $21.02 | $21.33 | 74,026,800 | — | — |
| 1997-10-17 | $20.75 | $21.06 | 98,338,400 | — | — |
| 1997-10-16 | $21.34 | $21.67 | 90,182,000 | — | — |
| 1997-10-15 | $21.67 | $22.00 | 265,154,400 | — | — |
| 1997-10-14 | $22.95 | $23.30 | 87,709,200 | — | — |
| 1997-10-13 | $23.14 | $23.49 | 46,409,600 | — | — |
| 1997-10-10 | $23.25 | $23.60 | 39,668,000 | — | — |
| 1997-10-09 | $23.67 | $24.03 | 42,205,600 | — | — |
| 1997-10-08 | $23.64 | $24.00 | 48,621,600 | — | — |
| 1997-10-07 | $23.81 | $24.17 | 42,537,600 | — | — |
| 1997-10-06 | $23.38 | $23.73 | 39,713,600 | — | — |
| 1997-10-03 | $23.33 | $23.68 | 43,604,000 | — | — |
| 1997-10-02 | $23.28 | $23.63 | 28,330,400 | — | — |
| 1997-10-01 | $23.31 | $23.66 | 74,075,600 | — | — |
| 1997-09-30 | $23.08 | $23.43 | 62,021,200 | — | — |
| 1997-09-29 | $23.84 | $24.20 | 27,963,200 | — | — |
| 1997-09-26 | $23.27 | $23.62 | 52,354,800 | — | — |
| 1997-09-25 | $23.28 | $23.63 | 54,458,400 | — | — |
| 1997-09-24 | $23.91 | $24.27 | 60,664,800 | — | — |
| 1997-09-23 | $24.78 | $25.16 | 57,432,000 | — | — |
| 1997-09-22 | $24.09 | $24.46 | 43,994,000 | — | — |
| 1997-09-19 | $23.86 | $24.22 | 45,282,400 | — | — |
| 1997-09-18 | $23.75 | $24.11 | 37,023,200 | — | — |
| 1997-09-17 | $23.91 | $24.28 | 70,784,000 | — | — |
| 1997-09-16 | $23.95 | $24.32 | 59,700,400 | — | — |
| 1997-09-15 | $23.02 | $23.36 | 33,224,000 | — | — |
| 1997-09-12 | $23.56 | $23.92 | 42,529,600 | — | — |
| 1997-09-11 | $23.81 | $24.17 | 51,296,000 | — | — |
| 1997-09-10 | $23.88 | $24.24 | 55,259,200 | — | — |
| 1997-09-09 | $24.44 | $24.81 | 56,717,600 | — | — |
| 1997-09-08 | $23.98 | $24.35 | 40,360,400 | — | — |
| 1997-09-05 | $23.64 | $24.00 | 39,409,200 | — | — |
| 1997-09-04 | $23.66 | $24.01 | 46,934,400 | — | — |
| 1997-09-03 | $23.45 | $23.81 | 46,066,400 | — | — |
| 1997-09-02 | $23.77 | $24.12 | 50,916,400 | — | — |
| 1997-08-29 | $23.03 | $23.38 | 38,895,600 | — | — |
| 1997-08-28 | $23.09 | $23.44 | 58,621,600 | — | — |
| 1997-08-27 | $23.52 | $23.87 | 44,534,400 | — | — |
| 1997-08-26 | $23.17 | $23.52 | 46,042,800 | — | — |
| 1997-08-25 | $23.55 | $23.90 | 65,676,400 | — | — |
| 1997-08-22 | $24.05 | $24.41 | 120,192,400 | — | — |
| 1997-08-21 | $24.59 | $24.97 | 62,813,200 | — | — |
| 1997-08-20 | $25.13 | $25.50 | 62,654,800 | — | — |
| 1997-08-19 | $24.48 | $24.85 | 68,073,600 | — | — |
| 1997-08-18 | $23.64 | $24.00 | 80,085,600 | — | — |
| 1997-08-15 | $23.03 | $23.38 | 66,631,600 | — | — |
| 1997-08-14 | $23.97 | $24.33 | 48,156,400 | — | — |
| 1997-08-13 | $24.09 | $24.46 | 63,879,200 | — | — |
| 1997-08-12 | $23.83 | $24.19 | 47,946,800 | — | — |
| 1997-08-11 | $24.03 | $24.39 | 73,399,600 | — | — |
| 1997-08-08 | $24.45 | $24.82 | 83,373,600 | — | — |
| 1997-08-07 | $25.02 | $25.39 | 62,813,600 | — | — |
| 1997-08-06 | $25.02 | $25.39 | 74,238,000 | — | — |
| 1997-08-05 | $24.92 | $25.30 | 86,284,400 | — | — |
| 1997-08-04 | $24.19 | $24.55 | 69,578,400 | — | — |
| 1997-08-01 | $23.41 | $23.76 | 87,386,800 | — | — |
| 1997-07-31 | $22.95 | $23.30 | 71,150,800 | — | — |
| 1997-07-30 | $22.34 | $22.68 | 42,040,800 | — | — |
| 1997-07-29 | $22.03 | $22.36 | 38,321,200 | — | — |
| 1997-07-28 | $22.14 | $22.47 | 31,066,400 | — | — |
| 1997-07-25 | $22.30 | $22.63 | 49,560,000 | — | — |
| 1997-07-24 | $22.44 | $22.77 | 48,846,000 | — | — |
| 1997-07-23 | $22.33 | $22.66 | 66,578,000 | — | — |
| 1997-07-22 | $22.19 | $22.52 | 63,344,000 | — | — |
| 1997-07-21 | $21.42 | $21.74 | 57,112,400 | — | — |
| 1997-07-18 | $21.61 | $21.93 | 89,768,400 | — | — |
| 1997-07-17 | $21.95 | $22.28 | 102,946,400 | — | — |
| 1997-07-16 | $22.09 | $22.42 | 188,827,600 | — | — |
| 1997-07-15 | $20.23 | $20.53 | 137,650,400 | — | — |
| 1997-07-14 | $19.69 | $19.98 | 91,014,800 | — | — |
| 1997-07-11 | $19.23 | $19.51 | 88,641,600 | — | — |
| 1997-07-10 | $18.77 | $19.04 | 104,671,200 | — | — |
| 1997-07-09 | $19.08 | $19.36 | 134,427,200 | — | — |
| 1997-07-08 | $18.70 | $18.98 | 88,640,800 | — | — |
| 1997-07-07 | $18.42 | $18.69 | 81,052,800 | — | — |
| 1997-07-03 | $18.12 | $18.38 | 69,645,600 | — | — |
| 1997-07-02 | $17.88 | $18.14 | 126,900,000 | — | — |
| 1997-07-01 | $17.38 | $17.64 | 120,094,400 | — | — |
| 1997-06-30 | $17.73 | $17.99 | 73,996,800 | — | — |
| 1997-06-27 | $17.78 | $18.04 | 83,198,400 | — | — |
| 1997-06-26 | $17.96 | $18.23 | 89,320,800 | — | — |
| 1997-06-25 | $18.34 | $18.61 | 71,621,600 | — | — |
| 1997-06-24 | $18.50 | $18.77 | 59,868,800 | — | — |
| 1997-06-23 | $18.15 | $18.42 | 55,217,600 | — | — |
| 1997-06-20 | $18.34 | $18.61 | 70,870,400 | — | — |
| 1997-06-19 | $18.30 | $18.57 | 67,169,600 | — | — |
| 1997-06-18 | $18.32 | $18.59 | 77,522,400 | — | — |
| 1997-06-17 | $18.71 | $18.99 | 84,719,200 | — | — |
| 1997-06-16 | $18.41 | $18.68 | 54,288,800 | — | — |
| 1997-06-13 | $18.09 | $18.36 | 120,024,800 | — | — |
| 1997-06-12 | $17.96 | $18.22 | 147,144,800 | — | — |
| 1997-06-11 | $18.44 | $18.71 | 104,075,200 | — | — |
| 1997-06-10 | $18.15 | $18.42 | 109,618,400 | — | — |
| 1997-06-09 | $18.66 | $18.93 | 95,966,400 | — | — |
| 1997-06-06 | $18.25 | $18.52 | 85,673,600 | — | — |
| 1997-06-05 | $17.89 | $18.16 | 112,872,000 | — | — |
| 1997-06-04 | $17.81 | $18.08 | 173,323,200 | — | — |
| 1997-06-03 | $18.13 | $18.39 | 178,820,800 | — | — |
| 1997-06-02 | $18.72 | $19.00 | 186,443,200 | — | — |
| 1997-05-30 | $18.94 | $19.22 | 459,014,400 | — | — |
| 1997-05-29 | $20.47 | $20.77 | 93,404,800 | — | — |
| 1997-05-28 | $20.89 | $21.20 | 110,245,600 | — | — |
| 1997-05-27 | $21.16 | $21.48 | 106,044,800 | — | — |
| 1997-05-23 | $20.40 | $20.70 | 43,351,200 | — | — |
| 1997-05-22 | $20.17 | $20.47 | 71,460,000 | — | — |
| 1997-05-21 | $20.31 | $20.61 | 105,252,800 | — | — |
| 1997-05-20 | $20.13 | $20.42 | 94,090,400 | — | — |
| 1997-05-19 | $19.34 | $19.63 | 53,624,000 | — | — |
| 1997-05-16 | $19.39 | $19.68 | 85,354,400 | — | — |
| 1997-05-15 | $19.77 | $20.06 | 92,104,800 | — | — |
| 1997-05-14 | $19.09 | $19.38 | 192,022,400 | — | — |
| 1997-05-13 | $19.05 | $19.33 | 153,694,400 | — | — |
| 1997-05-12 | $19.89 | $20.18 | 68,047,200 | — | — |
| 1997-05-09 | $19.94 | $20.23 | 93,159,200 | — | — |
| 1997-05-08 | $19.84 | $20.14 | 99,770,400 | — | — |
| 1997-05-07 | $19.48 | $19.77 | 81,708,000 | — | — |
| 1997-05-06 | $19.75 | $20.04 | 103,409,600 | — | — |
| 1997-05-05 | $20.31 | $20.61 | 104,702,400 | — | — |
| 1997-05-02 | $19.70 | $19.99 | 77,264,000 | — | — |
| 1997-05-01 | $19.22 | $19.50 | 96,868,000 | — | — |
| 1997-04-30 | $19.14 | $19.42 | 122,580,000 | — | — |
| 1997-04-29 | $18.75 | $19.03 | 84,341,600 | — | — |
| 1997-04-28 | $18.30 | $18.56 | 80,194,400 | — | — |
| 1997-04-25 | $17.98 | $18.24 | 79,637,600 | — | — |
| 1997-04-24 | $18.27 | $18.53 | 118,114,400 | — | — |
| 1997-04-23 | $18.28 | $18.54 | 121,205,600 | — | — |
| 1997-04-22 | $17.61 | $17.86 | 81,165,600 | — | — |
| 1997-04-21 | $17.30 | $17.55 | 89,620,000 | — | — |
| 1997-04-18 | $17.14 | $17.39 | 106,872,000 | — | — |
| 1997-04-17 | $17.25 | $17.50 | 130,948,000 | — | — |
| 1997-04-16 | $16.75 | $16.99 | 100,414,400 | — | — |
| 1997-04-15 | $16.38 | $16.61 | 199,704,800 | — | — |
| 1997-04-14 | $16.72 | $16.96 | 154,790,400 | — | — |
| 1997-04-11 | $16.31 | $16.55 | 192,564,000 | — | — |
| 1997-04-10 | $17.16 | $17.40 | 123,181,600 | — | — |
| 1997-04-09 | $17.78 | $18.04 | 81,705,600 | — | — |
| 1997-04-08 | $18.33 | $18.59 | 84,747,200 | — | — |
| 1997-04-07 | $18.14 | $18.40 | 98,964,000 | — | — |
| 1997-04-04 | $18.13 | $18.39 | 125,324,800 | — | — |
| 1997-04-03 | $17.58 | $17.83 | 102,904,800 | — | — |
| 1997-04-02 | $17.13 | $17.37 | 102,557,600 | — | — |
| 1997-04-01 | $17.41 | $17.67 | 90,782,400 | — | — |
| 1997-03-31 | $17.39 | $17.64 | 107,790,400 | — | — |
| 1997-03-27 | $17.39 | $17.64 | 140,616,000 | — | — |
| 1997-03-26 | $17.58 | $17.83 | 127,732,800 | — | — |
| 1997-03-25 | $16.66 | $16.90 | 115,583,200 | — | — |
| 1997-03-24 | $16.33 | $16.56 | 169,920,800 | — | — |
| 1997-03-21 | $16.31 | $16.55 | 82,396,800 | — | — |
| 1997-03-20 | $16.66 | $16.90 | 107,778,400 | — | — |
| 1997-03-19 | $16.67 | $16.91 | 134,926,400 | — | — |
| 1997-03-18 | $17.09 | $17.34 | 95,223,200 | — | — |
| 1997-03-17 | $17.05 | $17.29 | 161,466,400 | — | — |
| 1997-03-14 | $17.23 | $17.48 | 81,598,400 | — | — |
| 1997-03-13 | $17.66 | $17.91 | 90,898,400 | — | — |
| 1997-03-12 | $17.84 | $18.10 | 98,388,000 | — | — |
| 1997-03-11 | $17.98 | $18.24 | 80,986,400 | — | — |
| 1997-03-10 | $18.09 | $18.35 | 82,115,200 | — | — |
| 1997-03-07 | $17.94 | $18.20 | 86,213,600 | — | — |
| 1997-03-06 | $18.17 | $18.43 | 115,592,000 | — | — |
| 1997-03-05 | $18.69 | $18.96 | 99,617,600 | — | — |
| 1997-03-04 | $18.30 | $18.56 | 120,270,400 | — | — |
| 1997-03-03 | $18.23 | $18.50 | 82,524,000 | — | — |
| 1997-02-28 | $17.73 | $17.99 | 149,775,200 | — | — |
| 1997-02-27 | $17.47 | $17.72 | 101,312,000 | — | — |
| 1997-02-26 | $18.30 | $18.56 | 94,690,400 | — | — |
| 1997-02-25 | $18.61 | $18.88 | 99,163,200 | — | — |
| 1997-02-24 | $18.64 | $18.91 | 131,964,800 | — | — |
| 1997-02-21 | $18.30 | $18.56 | 127,490,400 | — | — |
| 1997-02-20 | $18.73 | $19.00 | 128,985,600 | — | — |
| 1997-02-19 | $19.23 | $19.51 | 55,190,400 | — | — |
| 1997-02-18 | $19.33 | $19.61 | 60,033,600 | — | — |
| 1997-02-14 | $19.31 | $19.59 | 69,313,600 | — | — |
| 1997-02-13 | $19.63 | $19.91 | 96,499,200 | — | — |
| 1997-02-12 | $19.59 | $19.88 | 112,742,400 | — | — |
| 1997-02-11 | $18.97 | $19.24 | 151,842,400 | — | — |
| 1997-02-10 | $18.95 | $19.23 | 126,322,400 | — | — |
| 1997-02-07 | $19.55 | $19.83 | 117,951,200 | — | — |
| 1997-02-06 | $19.14 | $19.42 | 180,376,800 | — | — |
| 1997-02-05 | $19.66 | $19.94 | 187,991,200 | — | — |
| 1997-02-04 | $20.59 | $20.89 | 89,346,400 | — | — |
| 1997-02-03 | $20.48 | $20.78 | 77,328,000 | — | — |
| 1997-01-31 | $20.28 | $20.57 | 100,647,200 | — | — |
| 1997-01-30 | $20.02 | $20.30 | 88,168,000 | — | — |
| 1997-01-29 | $19.34 | $19.62 | 74,363,200 | — | — |
| 1997-01-28 | $18.88 | $19.14 | 58,843,200 | — | — |
| 1997-01-27 | $18.77 | $19.03 | 69,532,000 | — | — |
| 1997-01-24 | $18.81 | $19.08 | 114,352,000 | — | — |
| 1997-01-23 | $18.97 | $19.24 | 99,123,200 | — | — |
| 1997-01-22 | $19.02 | $19.28 | 88,490,400 | — | — |
| 1997-01-21 | $18.51 | $18.77 | 64,573,600 | — | — |
| 1997-01-20 | $18.16 | $18.41 | 58,668,800 | — | — |
| 1997-01-17 | $18.01 | $18.26 | 97,962,400 | — | — |
| 1997-01-16 | $17.80 | $18.05 | 133,381,600 | — | — |
| 1997-01-15 | $17.75 | $18.00 | 227,419,200 | — | — |
| 1997-01-14 | $18.39 | $18.65 | 113,872,800 | — | — |
| 1997-01-13 | $18.36 | $18.62 | 116,600,000 | — | — |
| 1997-01-10 | $18.06 | $18.32 | 111,907,200 | — | — |
| 1997-01-09 | $17.88 | $18.13 | 77,420,000 | — | — |
| 1997-01-08 | $17.78 | $18.03 | 125,510,400 | — | — |
| 1997-01-07 | $17.92 | $18.17 | 96,153,600 | — | — |
| 1997-01-06 | $17.36 | $17.60 | 120,549,600 | — | — |
| 1997-01-03 | $17.30 | $17.54 | 95,648,000 | — | — |
| 1997-01-02 | $16.30 | $16.53 | 97,639,200 | — | — |