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
- 1994-12-20 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 | $33.49 | $36.04 | 1,588 | — | — |
| 1997-12-30 | $32.61 | $35.09 | 29,612 | — | — |
| 1997-12-29 | $31.90 | $34.32 | 6,580 | — | — |
| 1997-12-26 | $30.85 | $33.19 | 3,971 | — | — |
| 1997-12-24 | $31.07 | $33.43 | 22,351 | — | — |
| 1997-12-23 | $30.90 | $33.25 | 17,018 | — | — |
| 1997-12-22 | $30.19 | $32.48 | 1,475 | — | — |
| 1997-12-19 | $29.97 | $32.25 | 54,005 | — | — |
| 1997-12-18 | $30.19 | $32.48 | 11,799 | — | — |
| 1997-12-17 | $29.97 | $32.25 | 681 | — | — |
| 1997-12-16 | $29.75 | $32.01 | 22,918 | — | — |
| 1997-12-15 | $28.65 | $30.82 | 17,472 | — | — |
| 1997-12-12 | $28.70 | $30.88 | 39,823 | — | — |
| 1997-12-11 | $28.70 | $30.88 | 21,330 | — | — |
| 1997-12-10 | $29.86 | $32.13 | 45,609 | — | — |
| 1997-12-09 | $30.85 | $33.19 | 28,251 | — | — |
| 1997-12-08 | $31.45 | $33.85 | 3,404 | — | — |
| 1997-12-05 | $31.45 | $33.85 | 1,475 | — | — |
| 1997-12-04 | $31.29 | $33.67 | 12,140 | — | — |
| 1997-12-03 | $30.90 | $33.25 | 36,419 | — | — |
| 1997-12-02 | $29.97 | $32.25 | 14,182 | — | — |
| 1997-12-01 | $28.43 | $30.59 | 48,105 | — | — |
| 1997-11-28 | $26.94 | $27.94 | 24,847 | — | — |
| 1997-11-26 | $27.21 | $28.23 | 25,301 | — | — |
| 1997-11-25 | $26.66 | $27.66 | 38,575 | — | — |
| 1997-11-24 | $27.32 | $28.14 | 12,707 | — | — |
| 1997-11-21 | $28.65 | $29.50 | 7,602 | — | — |
| 1997-11-20 | $28.59 | $29.44 | 18,947 | — | — |
| 1997-11-19 | $28.65 | $29.50 | 7,148 | — | — |
| 1997-11-18 | $28.20 | $29.04 | 10,892 | — | — |
| 1997-11-17 | $28.43 | $29.27 | 44,815 | — | — |
| 1997-11-14 | $27.10 | $27.91 | 15,090 | — | — |
| 1997-11-13 | $26.22 | $27.00 | 14,295 | — | — |
| 1997-11-12 | $26.06 | $26.83 | 5,446 | — | — |
| 1997-11-11 | $27.32 | $28.14 | 30,293 | — | — |
| 1997-11-10 | $27.10 | $27.91 | 5,900 | — | — |
| 1997-11-07 | $28.20 | $29.04 | 9,417 | — | — |
| 1997-11-06 | $29.09 | $29.95 | 35,852 | — | — |
| 1997-11-05 | $30.19 | $31.09 | 11,459 | — | — |
| 1997-11-04 | $30.41 | $31.31 | 72,498 | — | — |
| 1997-11-03 | $30.57 | $31.48 | 52,530 | — | — |
| 1997-10-31 | $29.75 | $30.63 | 12,367 | — | — |
| 1997-10-30 | $30.41 | $31.31 | 23,712 | — | — |
| 1997-10-29 | $32.78 | $33.75 | 43,340 | — | — |
| 1997-10-28 | $33.05 | $34.04 | 53,665 | — | — |
| 1997-10-27 | $29.09 | $29.95 | 30,293 | — | — |
| 1997-10-24 | $34.40 | $35.43 | 76,242 | — | — |
| 1997-10-23 | $35.04 | $36.08 | 42,433 | — | — |
| 1997-10-22 | $37.79 | $38.92 | 30,520 | — | — |
| 1997-10-21 | $37.96 | $39.09 | 80,894 | — | — |
| 1997-10-20 | $37.57 | $38.69 | 20,422 | — | — |
| 1997-10-17 | $37.90 | $39.03 | 2,496 | — | — |
| 1997-10-16 | $38.78 | $39.94 | 10,438 | — | — |
| 1997-10-15 | $39.11 | $40.28 | 2,836 | — | — |
| 1997-10-14 | $39.44 | $40.62 | 4,652 | — | — |
| 1997-10-13 | $39.88 | $41.07 | 41,865 | — | — |
| 1997-10-10 | $39.77 | $40.96 | 4,765 | — | — |
| 1997-10-09 | $39.66 | $40.84 | 9,757 | — | — |
| 1997-10-08 | $39.00 | $40.16 | 2,609 | — | — |
| 1997-10-07 | $39.06 | $40.22 | 19,855 | — | — |
| 1997-10-06 | $39.50 | $40.67 | 28,137 | — | — |
| 1997-10-03 | $40.05 | $41.24 | 152,825 | — | — |
| 1997-10-02 | $40.27 | $41.47 | 116,406 | — | — |
| 1997-10-01 | $39.00 | $40.16 | 47,198 | — | — |
| 1997-09-30 | $39.00 | $40.16 | 13,161 | — | — |
| 1997-09-29 | $39.11 | $40.28 | 6,580 | — | — |
| 1997-09-26 | $39.11 | $40.28 | 32,222 | — | — |
| 1997-09-25 | $38.89 | $40.05 | 12,140 | — | — |
| 1997-09-24 | $38.45 | $39.60 | 5,106 | — | — |
| 1997-09-23 | $37.29 | $38.40 | 29,725 | — | — |
| 1997-09-22 | $37.24 | $38.35 | 22,918 | — | — |
| 1997-09-19 | $37.13 | $38.23 | 25,074 | — | — |
| 1997-09-18 | $37.02 | $38.12 | 51,509 | — | — |
| 1997-09-17 | $36.36 | $37.44 | 567 | — | — |
| 1997-09-16 | $36.25 | $37.33 | 5,673 | — | — |
| 1997-09-15 | $36.25 | $37.33 | 1,248 | — | — |
| 1997-09-12 | $36.47 | $37.55 | 681 | — | — |
| 1997-09-11 | $36.69 | $37.78 | 10,325 | — | — |
| 1997-09-10 | $37.29 | $38.40 | 32,789 | — | — |
| 1997-09-09 | $37.46 | $38.57 | 20,989 | — | — |
| 1997-09-08 | $37.68 | $38.80 | 6,354 | — | — |
| 1997-09-05 | $37.46 | $38.57 | 112,662 | — | — |
| 1997-09-04 | $37.13 | $38.23 | 34,150 | — | — |
| 1997-09-03 | $37.02 | $38.12 | 52,530 | — | — |
| 1997-09-02 | $37.46 | $38.57 | 25,187 | — | — |
| 1997-08-29 | $39.17 | $40.33 | 1,815 | — | — |
| 1997-08-28 | $40.21 | $41.41 | 50,148 | — | — |
| 1997-08-27 | $40.32 | $41.52 | 6,694 | — | — |
| 1997-08-26 | $39.77 | $40.96 | 794 | — | — |
| 1997-08-25 | $39.72 | $40.90 | 0 | — | — |
| 1997-08-22 | $39.72 | $40.90 | 3,858 | — | — |
| 1997-08-21 | $40.05 | $41.24 | 14,295 | — | — |
| 1997-08-20 | $40.10 | $41.30 | 17,018 | — | — |
| 1997-08-19 | $40.10 | $41.30 | 11,346 | — | — |
| 1997-08-18 | $40.10 | $41.30 | 7,034 | — | — |
| 1997-08-15 | $39.99 | $41.18 | 567 | — | — |
| 1997-08-14 | $40.10 | $41.30 | 13,955 | — | — |
| 1997-08-13 | $40.05 | $41.24 | 1,135 | — | — |
| 1997-08-12 | $39.99 | $41.18 | 33,696 | — | — |
| 1997-08-11 | $39.44 | $40.62 | 567 | — | — |
| 1997-08-08 | $39.66 | $40.84 | 14,409 | — | — |
| 1997-08-07 | $40.49 | $41.69 | 1,361 | — | — |
| 1997-08-06 | $40.54 | $41.75 | 18,947 | — | — |
| 1997-08-05 | $39.44 | $40.62 | 18,380 | — | — |
| 1997-08-04 | $39.00 | $40.16 | 1,588 | — | — |
| 1997-08-01 | $38.29 | $39.43 | 9,984 | — | — |
| 1997-07-31 | $38.45 | $39.60 | 454 | — | — |
| 1997-07-30 | $38.34 | $39.48 | 5,446 | — | — |
| 1997-07-29 | $38.29 | $39.43 | 3,971 | — | — |
| 1997-07-28 | $38.78 | $39.94 | 3,177 | — | — |
| 1997-07-25 | $38.78 | $39.94 | 52,644 | — | — |
| 1997-07-24 | $38.12 | $39.26 | 111,754 | — | — |
| 1997-07-23 | $37.68 | $38.80 | 34,944 | — | — |
| 1997-07-22 | $37.46 | $38.57 | 28,591 | — | — |
| 1997-07-21 | $37.46 | $38.57 | 13,842 | — | — |
| 1997-07-18 | $38.56 | $39.71 | 10,778 | — | — |
| 1997-07-17 | $38.84 | $39.99 | 48,446 | — | — |
| 1997-07-16 | $38.78 | $39.94 | 4,311 | — | — |
| 1997-07-15 | $38.34 | $39.48 | 8,396 | — | — |
| 1997-07-14 | $39.22 | $40.39 | 2,042 | — | — |
| 1997-07-11 | $38.89 | $40.05 | 1,588 | — | — |
| 1997-07-10 | $39.44 | $40.62 | 40,163 | — | — |
| 1997-07-09 | $39.66 | $40.84 | 9,530 | — | — |
| 1997-07-08 | $39.44 | $40.62 | 22,464 | — | — |
| 1997-07-07 | $39.55 | $40.73 | 22,351 | — | — |
| 1997-07-03 | $38.56 | $39.71 | 33,356 | — | — |
| 1997-07-02 | $38.67 | $39.82 | 15,543 | — | — |
| 1997-07-01 | $38.56 | $39.71 | 33,356 | — | — |
| 1997-06-30 | $38.56 | $39.71 | 2,609 | — | — |
| 1997-06-27 | $38.56 | $39.71 | 567 | — | — |
| 1997-06-26 | $38.34 | $39.48 | 9,530 | — | — |
| 1997-06-25 | $37.90 | $39.03 | 49,240 | — | — |
| 1997-06-24 | $37.68 | $38.80 | 227 | — | — |
| 1997-06-23 | $37.46 | $38.57 | 17,132 | — | — |
| 1997-06-20 | $38.34 | $39.48 | 14,749 | — | — |
| 1997-06-19 | $37.90 | $39.03 | 15,884 | — | — |
| 1997-06-18 | $37.68 | $38.80 | 14,636 | — | — |
| 1997-06-17 | $37.90 | $39.03 | 6,921 | — | — |
| 1997-06-16 | $37.79 | $38.92 | 8,623 | — | — |
| 1997-06-13 | $37.46 | $38.57 | 3,631 | — | — |
| 1997-06-12 | $37.46 | $38.57 | 54,913 | — | — |
| 1997-06-11 | $35.59 | $36.65 | 11,799 | — | — |
| 1997-06-10 | $35.48 | $36.53 | 10,665 | — | — |
| 1997-06-09 | $35.59 | $36.65 | 340 | — | — |
| 1997-06-06 | $35.48 | $36.53 | 38,462 | — | — |
| 1997-06-05 | $35.48 | $36.53 | 4,652 | — | — |
| 1997-06-04 | $35.92 | $36.99 | 6,694 | — | — |
| 1997-06-03 | $36.58 | $37.67 | 48,559 | — | — |
| 1997-06-02 | $35.48 | $36.53 | 20,536 | — | — |
| 1997-05-30 | $34.48 | $35.51 | 12,026 | — | — |
| 1997-05-29 | $34.04 | $35.06 | 2,383 | — | — |
| 1997-05-28 | $34.15 | $35.17 | 6,240 | — | — |
| 1997-05-27 | $34.48 | $35.51 | 11,346 | — | — |
| 1997-05-23 | $34.59 | $35.62 | 9,530 | — | — |
| 1997-05-22 | $34.93 | $35.97 | 34,604 | — | — |
| 1997-05-21 | $33.82 | $34.83 | 36,533 | — | — |
| 1997-05-20 | $32.94 | $33.92 | 11,459 | — | — |
| 1997-05-19 | $32.94 | $33.92 | 21,670 | — | — |
| 1997-05-16 | $33.05 | $34.04 | 52,530 | — | — |
| 1997-05-15 | $33.05 | $34.04 | 30,633 | — | — |
| 1997-05-14 | $32.83 | $33.81 | 17,018 | — | — |
| 1997-05-13 | $33.05 | $34.04 | 21,443 | — | — |
| 1997-05-12 | $33.05 | $34.04 | 17,132 | — | — |
| 1997-05-09 | $32.61 | $33.58 | 26,662 | — | — |
| 1997-05-08 | $32.39 | $33.36 | 14,636 | — | — |
| 1997-05-07 | $31.73 | $32.68 | 8,169 | — | — |
| 1997-05-06 | $32.06 | $33.02 | 2,496 | — | — |
| 1997-05-05 | $31.73 | $32.68 | 7,488 | — | — |
| 1997-05-02 | $31.18 | $32.11 | 24,053 | — | — |
| 1997-05-01 | $30.85 | $31.77 | 0 | — | — |
| 1997-04-30 | $30.85 | $31.77 | 8,509 | — | — |
| 1997-04-29 | $30.74 | $31.65 | 8,169 | — | — |
| 1997-04-28 | $30.74 | $31.65 | 20,309 | — | — |
| 1997-04-25 | $31.07 | $31.99 | 15,770 | — | — |
| 1997-04-24 | $31.18 | $32.11 | 75,789 | — | — |
| 1997-04-23 | $30.96 | $31.88 | 28,704 | — | — |
| 1997-04-22 | $30.63 | $31.54 | 5,673 | — | — |
| 1997-04-21 | $30.63 | $31.54 | 6,921 | — | — |
| 1997-04-18 | $30.63 | $31.54 | 227 | — | — |
| 1997-04-17 | $30.52 | $31.43 | 454 | — | — |
| 1997-04-16 | $30.52 | $31.43 | 20,762 | — | — |
| 1997-04-15 | $30.74 | $31.65 | 13,955 | — | — |
| 1997-04-14 | $30.74 | $31.65 | 15,430 | — | — |
| 1997-04-11 | $31.07 | $31.99 | 2,269 | — | — |
| 1997-04-10 | $31.51 | $32.45 | 2,269 | — | — |
| 1997-04-09 | $32.17 | $33.13 | 3,177 | — | — |
| 1997-04-08 | $31.95 | $32.90 | 1,135 | — | — |
| 1997-04-07 | $32.28 | $33.24 | 23,145 | — | — |
| 1997-04-04 | $32.17 | $33.13 | 11,573 | — | — |
| 1997-04-03 | $32.39 | $33.36 | 6,013 | — | — |
| 1997-04-02 | $33.16 | $34.15 | 17,926 | — | — |
| 1997-04-01 | $32.83 | $33.81 | 3,858 | — | — |
| 1997-03-31 | $32.83 | $33.81 | 4,538 | — | — |
| 1997-03-27 | $33.04 | $34.02 | 0 | — | — |
| 1997-03-26 | $33.04 | $34.02 | 12,594 | — | — |
| 1997-03-25 | $33.16 | $34.15 | 4,538 | — | — |
| 1997-03-24 | $32.94 | $33.92 | 2,950 | — | — |
| 1997-03-21 | $32.83 | $33.81 | 567 | — | — |
| 1997-03-20 | $32.83 | $33.81 | 1,702 | — | — |
| 1997-03-19 | $32.39 | $33.36 | 567 | — | — |
| 1997-03-18 | $32.17 | $33.13 | 1,135 | — | — |
| 1997-03-17 | $32.17 | $33.13 | 567 | — | — |
| 1997-03-14 | $32.39 | $33.36 | 31,427 | — | — |
| 1997-03-13 | $32.17 | $33.13 | 10,098 | — | — |
| 1997-03-12 | $32.39 | $33.36 | 11,913 | — | — |
| 1997-03-11 | $32.39 | $33.36 | 11,005 | — | — |
| 1997-03-10 | $32.39 | $33.36 | 1,815 | — | — |
| 1997-03-07 | $31.95 | $32.90 | 19,968 | — | — |
| 1997-03-06 | $31.51 | $32.45 | 6,807 | — | — |
| 1997-03-05 | $31.51 | $32.45 | 4,879 | — | — |
| 1997-03-04 | $31.51 | $32.45 | 9,984 | — | — |
| 1997-03-03 | $31.73 | $32.68 | 3,971 | — | — |
| 1997-02-28 | $31.84 | $32.79 | 33,470 | — | — |
| 1997-02-27 | $32.72 | $33.70 | 8,282 | — | — |
| 1997-02-26 | $33.27 | $34.26 | 12,594 | — | — |
| 1997-02-25 | $33.93 | $34.94 | 2,269 | — | — |
| 1997-02-24 | $33.93 | $34.94 | 28,704 | — | — |
| 1997-02-21 | $33.82 | $34.83 | 3,404 | — | — |
| 1997-02-20 | $34.15 | $35.17 | 1,361 | — | — |
| 1997-02-19 | $34.15 | $35.17 | 30,520 | — | — |
| 1997-02-18 | $33.93 | $34.94 | 27,570 | — | — |
| 1997-02-14 | $33.38 | $34.38 | 92,240 | — | — |
| 1997-02-13 | $33.16 | $34.15 | 106,081 | — | — |
| 1997-02-12 | $32.83 | $33.81 | 20,989 | — | — |
| 1997-02-11 | $32.83 | $33.81 | 50,488 | — | — |
| 1997-02-10 | $32.17 | $33.13 | 19,514 | — | — |
| 1997-02-07 | $32.17 | $33.13 | 12,253 | — | — |
| 1997-02-06 | $32.72 | $33.70 | 3,404 | — | — |
| 1997-02-05 | $32.94 | $33.92 | 10,778 | — | — |
| 1997-02-04 | $32.72 | $33.70 | 8,736 | — | — |
| 1997-02-03 | $32.50 | $33.47 | 18,493 | — | — |
| 1997-01-31 | $32.17 | $33.13 | 102,905 | — | — |
| 1997-01-30 | $31.73 | $32.68 | 49,807 | — | — |
| 1997-01-29 | $30.63 | $31.54 | 115,498 | — | — |
| 1997-01-28 | $29.53 | $30.41 | 22,124 | — | — |
| 1997-01-27 | $29.20 | $30.07 | 22,464 | — | — |
| 1997-01-24 | $29.20 | $30.07 | 39,483 | — | — |
| 1997-01-23 | $28.54 | $29.38 | 24,393 | — | — |
| 1997-01-22 | $28.31 | $29.16 | 12,480 | — | — |
| 1997-01-21 | $28.20 | $29.04 | 42,659 | — | — |
| 1997-01-20 | $28.76 | $29.61 | 3,517 | — | — |
| 1997-01-17 | $28.87 | $29.73 | 227 | — | — |
| 1997-01-16 | $28.98 | $29.84 | 4,992 | — | — |
| 1997-01-15 | $29.31 | $30.18 | 30,179 | — | — |
| 1997-01-14 | $29.75 | $30.63 | 30,179 | — | — |
| 1997-01-13 | $29.20 | $30.07 | 25,414 | — | — |
| 1997-01-10 | $28.98 | $29.84 | 6,354 | — | — |
| 1997-01-09 | $29.09 | $29.95 | 113 | — | — |
| 1997-01-08 | $29.09 | $29.95 | 15,884 | — | — |
| 1997-01-07 | $28.43 | $29.27 | 4,198 | — | — |
| 1997-01-06 | $28.31 | $29.16 | 86,000 | — | — |
| 1997-01-03 | $27.98 | $28.82 | 35,739 | — | — |
| 1997-01-02 | $27.98 | $28.82 | 0 | — | — |