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
- 1997-01-29 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 | $28.75 | $30.02 | 145,000 | — | — |
| 1997-12-30 | $28.88 | $30.15 | 240,800 | — | — |
| 1997-12-29 | $28.44 | $29.70 | 184,200 | — | — |
| 1997-12-26 | $28.75 | $29.62 | 127,900 | — | — |
| 1997-12-24 | $28.81 | $29.68 | 132,100 | — | — |
| 1997-12-23 | $28.38 | $29.23 | 260,400 | — | — |
| 1997-12-22 | $27.50 | $28.33 | 184,200 | — | — |
| 1997-12-19 | $27.31 | $28.14 | 71,500 | — | — |
| 1997-12-18 | $27.25 | $28.07 | 50,700 | — | — |
| 1997-12-17 | $27.31 | $28.14 | 84,100 | — | — |
| 1997-12-16 | $27.38 | $28.20 | 45,000 | — | — |
| 1997-12-15 | $27.50 | $28.33 | 117,300 | — | — |
| 1997-12-12 | $27.56 | $28.39 | 86,100 | — | — |
| 1997-12-11 | $27.50 | $28.33 | 103,800 | — | — |
| 1997-12-10 | $26.88 | $27.69 | 96,100 | — | — |
| 1997-12-09 | $27.25 | $28.07 | 63,800 | — | — |
| 1997-12-08 | $27.25 | $28.07 | 91,200 | — | — |
| 1997-12-05 | $26.69 | $27.49 | 61,600 | — | — |
| 1997-12-04 | $26.63 | $27.43 | 81,700 | — | — |
| 1997-12-03 | $26.88 | $27.69 | 520,400 | — | — |
| 1997-12-02 | $26.38 | $27.17 | 52,600 | — | — |
| 1997-12-01 | $26.38 | $27.17 | 63,400 | — | — |
| 1997-11-28 | $26.25 | $27.04 | 63,500 | — | — |
| 1997-11-26 | $26.00 | $26.78 | 235,800 | — | — |
| 1997-11-25 | $26.44 | $27.23 | 50,000 | — | — |
| 1997-11-24 | $26.38 | $27.17 | 89,100 | — | — |
| 1997-11-21 | $26.44 | $27.23 | 123,900 | — | — |
| 1997-11-20 | $25.81 | $26.59 | 30,100 | — | — |
| 1997-11-19 | $26.13 | $26.91 | 51,000 | — | — |
| 1997-11-18 | $26.06 | $26.85 | 111,200 | — | — |
| 1997-11-17 | $26.19 | $26.98 | 98,000 | — | — |
| 1997-11-14 | $25.88 | $26.66 | 154,000 | — | — |
| 1997-11-13 | $25.81 | $26.59 | 41,800 | — | — |
| 1997-11-12 | $25.75 | $26.53 | 43,000 | — | — |
| 1997-11-11 | $25.75 | $26.53 | 112,400 | — | — |
| 1997-11-10 | $25.94 | $26.72 | 72,500 | — | — |
| 1997-11-07 | $26.31 | $27.11 | 67,600 | — | — |
| 1997-11-06 | $26.38 | $27.17 | 117,400 | — | — |
| 1997-11-05 | $26.56 | $27.36 | 59,400 | — | — |
| 1997-11-04 | $26.63 | $27.43 | 148,200 | — | — |
| 1997-11-03 | $27.00 | $27.81 | 99,100 | — | — |
| 1997-10-31 | $26.50 | $27.30 | 91,500 | — | — |
| 1997-10-30 | $26.06 | $26.85 | 47,600 | — | — |
| 1997-10-29 | $26.13 | $26.91 | 142,000 | — | — |
| 1997-10-28 | $25.88 | $26.66 | 321,300 | — | — |
| 1997-10-27 | $26.00 | $26.78 | 77,400 | — | — |
| 1997-10-24 | $26.88 | $27.69 | 67,800 | — | — |
| 1997-10-23 | $26.94 | $27.75 | 57,700 | — | — |
| 1997-10-22 | $27.31 | $28.14 | 75,600 | — | — |
| 1997-10-21 | $27.13 | $27.94 | 73,300 | — | — |
| 1997-10-20 | $26.50 | $27.30 | 115,300 | — | — |
| 1997-10-17 | $27.25 | $28.07 | 304,500 | — | — |
| 1997-10-16 | $27.44 | $28.27 | 143,400 | — | — |
| 1997-10-15 | $28.00 | $28.84 | 252,600 | — | — |
| 1997-10-14 | $27.69 | $28.52 | 211,100 | — | — |
| 1997-10-13 | $26.81 | $27.62 | 79,000 | — | — |
| 1997-10-10 | $26.50 | $27.30 | 90,300 | — | — |
| 1997-10-09 | $26.63 | $27.43 | 65,100 | — | — |
| 1997-10-08 | $27.00 | $27.81 | 111,900 | — | — |
| 1997-10-07 | $27.25 | $28.07 | 180,000 | — | — |
| 1997-10-06 | $27.44 | $28.27 | 292,000 | — | — |
| 1997-10-03 | $27.06 | $27.88 | 223,900 | — | — |
| 1997-10-02 | $26.75 | $27.56 | 131,100 | — | — |
| 1997-10-01 | $26.63 | $27.43 | 192,400 | — | — |
| 1997-09-30 | $27.00 | $27.81 | 270,300 | — | — |
| 1997-09-29 | $26.13 | $26.91 | 224,000 | — | — |
| 1997-09-26 | $26.06 | $26.85 | 630,200 | — | — |
| 1997-09-25 | $26.75 | $27.16 | 308,700 | — | — |
| 1997-09-24 | $26.38 | $26.78 | 1,397,800 | — | — |
| 1997-09-23 | $25.94 | $26.33 | 294,800 | — | — |
| 1997-09-22 | $25.94 | $26.33 | 199,400 | — | — |
| 1997-09-19 | $25.88 | $26.27 | 168,100 | — | — |
| 1997-09-18 | $26.19 | $26.59 | 150,400 | — | — |
| 1997-09-17 | $26.13 | $26.52 | 111,200 | — | — |
| 1997-09-16 | $26.25 | $26.65 | 878,700 | — | — |
| 1997-09-15 | $26.06 | $26.46 | 327,900 | — | — |
| 1997-09-12 | $25.94 | $26.33 | 134,400 | — | — |
| 1997-09-11 | $26.06 | $26.46 | 181,900 | — | — |
| 1997-09-10 | $25.81 | $26.21 | 221,400 | — | — |
| 1997-09-09 | $25.94 | $26.33 | 295,100 | — | — |
| 1997-09-08 | $25.69 | $26.08 | 165,700 | — | — |
| 1997-09-05 | $25.75 | $26.14 | 202,800 | — | — |
| 1997-09-04 | $25.50 | $25.89 | 144,200 | — | — |
| 1997-09-03 | $25.31 | $25.70 | 129,400 | — | — |
| 1997-09-02 | $25.25 | $25.63 | 174,800 | — | — |
| 1997-08-29 | $25.56 | $25.95 | 253,200 | — | — |
| 1997-08-28 | $25.25 | $25.63 | 92,800 | — | — |
| 1997-08-27 | $25.25 | $25.63 | 128,900 | — | — |
| 1997-08-26 | $25.06 | $25.44 | 99,300 | — | — |
| 1997-08-25 | $25.00 | $25.38 | 45,100 | — | — |
| 1997-08-22 | $25.06 | $25.44 | 146,600 | — | — |
| 1997-08-21 | $25.13 | $25.51 | 166,500 | — | — |
| 1997-08-20 | $25.13 | $25.51 | 200,500 | — | — |
| 1997-08-19 | $25.25 | $25.63 | 334,800 | — | — |
| 1997-08-18 | $25.25 | $25.63 | 303,700 | — | — |
| 1997-08-15 | $25.25 | $25.63 | 2,840,100 | — | — |
| 1997-08-14 | $25.50 | $25.89 | 28,200 | — | — |
| 1997-08-13 | $26.13 | $26.52 | 33,300 | — | — |
| 1997-08-12 | $26.25 | $26.65 | 10,100 | — | — |
| 1997-08-11 | $26.63 | $27.03 | 4,600 | — | — |
| 1997-08-08 | $26.94 | $27.35 | 52,100 | — | — |
| 1997-08-07 | $26.13 | $26.52 | 9,900 | — | — |
| 1997-08-06 | $26.50 | $26.90 | 15,800 | — | — |
| 1997-08-05 | $26.56 | $26.97 | 99,800 | — | — |
| 1997-08-04 | $26.00 | $26.40 | 15,400 | — | — |
| 1997-08-01 | $25.50 | $25.89 | 52,000 | — | — |
| 1997-07-31 | $25.13 | $25.51 | 97,400 | — | — |
| 1997-07-30 | $25.13 | $25.51 | 52,600 | — | — |
| 1997-07-29 | $24.81 | $25.19 | 86,700 | — | — |
| 1997-07-28 | $25.31 | $25.70 | 80,600 | — | — |
| 1997-07-25 | $25.75 | $26.14 | 68,600 | — | — |
| 1997-07-24 | $26.06 | $26.46 | 45,600 | — | — |
| 1997-07-23 | $25.81 | $26.21 | 41,300 | — | — |
| 1997-07-22 | $26.19 | $26.59 | 28,300 | — | — |
| 1997-07-21 | $26.13 | $26.52 | 24,700 | — | — |
| 1997-07-18 | $26.56 | $26.97 | 72,400 | — | — |
| 1997-07-17 | $26.31 | $26.71 | 40,000 | — | — |
| 1997-07-16 | $26.75 | $27.16 | 74,400 | — | — |
| 1997-07-15 | $26.88 | $27.28 | 73,900 | — | — |
| 1997-07-14 | $26.75 | $27.16 | 45,600 | — | — |
| 1997-07-11 | $25.81 | $26.21 | 68,800 | — | — |
| 1997-07-10 | $25.38 | $25.76 | 10,200 | — | — |
| 1997-07-09 | $25.13 | $25.51 | 65,800 | — | — |
| 1997-07-08 | $24.63 | $25.00 | 142,200 | — | — |
| 1997-07-07 | $25.13 | $25.51 | 233,600 | — | — |
| 1997-07-03 | $24.50 | $24.87 | 19,200 | — | — |
| 1997-07-02 | $24.00 | $24.37 | 84,900 | — | — |
| 1997-07-01 | $24.63 | $25.00 | 183,100 | — | — |
| 1997-06-30 | $25.25 | $25.63 | 351,700 | — | — |
| 1997-06-27 | $25.50 | $25.89 | 101,800 | — | — |
| 1997-06-26 | $25.38 | $25.76 | 212,500 | — | — |
| 1997-06-25 | $25.88 | $25.87 | 102,800 | — | — |
| 1997-06-24 | $25.50 | $25.50 | 53,200 | — | — |
| 1997-06-23 | $25.13 | $25.12 | 42,300 | — | — |
| 1997-06-20 | $25.13 | $25.12 | 48,900 | — | — |
| 1997-06-19 | $24.50 | $24.50 | 89,900 | — | — |
| 1997-06-18 | $24.50 | $24.50 | 27,400 | — | — |
| 1997-06-17 | $24.63 | $24.62 | 33,900 | — | — |
| 1997-06-16 | $24.38 | $24.37 | 107,400 | — | — |
| 1997-06-13 | $24.38 | $24.37 | 179,500 | — | — |
| 1997-06-12 | $24.13 | $24.12 | 41,100 | — | — |
| 1997-06-11 | $24.00 | $24.00 | 20,900 | — | — |
| 1997-06-10 | $24.13 | $24.12 | 8,900 | — | — |
| 1997-06-09 | $24.13 | $24.12 | 40,000 | — | — |
| 1997-06-06 | $24.25 | $24.25 | 18,900 | — | — |
| 1997-06-05 | $24.13 | $24.12 | 5,500 | — | — |
| 1997-06-04 | $24.00 | $24.00 | 71,000 | — | — |
| 1997-06-03 | $24.00 | $24.00 | 71,800 | — | — |
| 1997-06-02 | $23.88 | $23.87 | 8,200 | — | — |
| 1997-05-30 | $24.00 | $24.00 | 35,600 | — | — |
| 1997-05-29 | $23.75 | $23.75 | 60,500 | — | — |
| 1997-05-28 | $24.00 | $24.00 | 63,400 | — | — |
| 1997-05-27 | $23.75 | $23.75 | 81,700 | — | — |
| 1997-05-23 | $23.88 | $23.87 | 22,100 | — | — |
| 1997-05-22 | $23.25 | $23.25 | 81,300 | — | — |
| 1997-05-21 | $23.38 | $23.37 | 56,900 | — | — |
| 1997-05-20 | $23.88 | $23.87 | 52,000 | — | — |
| 1997-05-19 | $24.13 | $24.12 | 104,300 | — | — |
| 1997-05-16 | $24.25 | $24.25 | 60,400 | — | — |
| 1997-05-15 | $24.88 | $24.88 | 30,200 | — | — |
| 1997-05-14 | $25.25 | $25.25 | 77,400 | — | — |
| 1997-05-13 | $24.88 | $24.88 | 52,700 | — | — |
| 1997-05-12 | $25.00 | $25.00 | 29,600 | — | — |
| 1997-05-09 | $25.00 | $25.00 | 44,000 | — | — |
| 1997-05-08 | $23.88 | $23.87 | 38,500 | — | — |
| 1997-05-07 | $24.13 | $24.12 | 11,400 | — | — |
| 1997-05-06 | $24.13 | $24.12 | 38,000 | — | — |
| 1997-05-05 | $24.00 | $24.00 | 20,100 | — | — |
| 1997-05-02 | $23.63 | $23.62 | 205,800 | — | — |
| 1997-05-01 | $23.25 | $23.25 | 61,600 | — | — |
| 1997-04-30 | $23.50 | $23.50 | 26,500 | — | — |
| 1997-04-29 | $23.63 | $23.62 | 16,600 | — | — |
| 1997-04-28 | $23.13 | $23.12 | 116,800 | — | — |
| 1997-04-25 | $23.63 | $23.62 | 40,900 | — | — |
| 1997-04-24 | $23.75 | $23.75 | 112,800 | — | — |
| 1997-04-23 | $23.88 | $23.87 | 29,600 | — | — |
| 1997-04-22 | $24.13 | $24.12 | 24,700 | — | — |
| 1997-04-21 | $24.13 | $24.12 | 204,700 | — | — |
| 1997-04-18 | $24.25 | $24.25 | 97,200 | — | — |
| 1997-04-17 | $23.75 | $23.75 | 76,400 | — | — |
| 1997-04-16 | $24.00 | $24.00 | 26,400 | — | — |
| 1997-04-15 | $23.50 | $23.50 | 120,700 | — | — |
| 1997-04-14 | $24.00 | $24.00 | 63,700 | — | — |
| 1997-04-11 | $23.88 | $23.87 | 35,000 | — | — |
| 1997-04-10 | $24.13 | $24.12 | 81,500 | — | — |
| 1997-04-09 | $24.25 | $24.25 | 277,600 | — | — |
| 1997-04-08 | $24.00 | $24.00 | 202,200 | — | — |
| 1997-04-07 | $24.63 | $24.62 | 27,600 | — | — |
| 1997-04-04 | $25.00 | $25.00 | 140,400 | — | — |
| 1997-04-03 | $25.00 | $25.00 | 123,100 | — | — |
| 1997-04-02 | $25.63 | $25.62 | 60,500 | — | — |
| 1997-04-01 | $26.63 | $26.62 | 41,000 | — | — |
| 1997-03-31 | $26.63 | $26.62 | 64,900 | — | — |
| 1997-03-27 | $27.38 | $27.37 | 29,600 | — | — |
| 1997-03-26 | $27.75 | $27.75 | 44,400 | — | — |
| 1997-03-25 | $27.25 | $27.25 | 66,200 | — | — |
| 1997-03-24 | $26.88 | $26.87 | 22,700 | — | — |
| 1997-03-21 | $26.63 | $26.62 | 49,800 | — | — |
| 1997-03-20 | $26.38 | $26.37 | 36,900 | — | — |
| 1997-03-19 | $26.50 | $26.50 | 31,200 | — | — |
| 1997-03-18 | $27.50 | $27.50 | 66,600 | — | — |
| 1997-03-17 | $27.88 | $27.87 | 200,500 | — | — |
| 1997-03-14 | $27.88 | $27.87 | 87,800 | — | — |
| 1997-03-13 | $28.13 | $28.12 | 183,500 | — | — |
| 1997-03-12 | $27.75 | $27.75 | 122,700 | — | — |
| 1997-03-11 | $27.25 | $27.25 | 106,400 | — | — |
| 1997-03-10 | $27.00 | $27.00 | 114,300 | — | — |
| 1997-03-07 | $26.38 | $26.37 | 58,500 | — | — |
| 1997-03-06 | $26.25 | $26.25 | 13,900 | — | — |
| 1997-03-05 | $26.50 | $26.50 | 27,900 | — | — |
| 1997-03-04 | $26.50 | $26.50 | 128,200 | — | — |
| 1997-03-03 | $26.13 | $26.12 | 56,500 | — | — |
| 1997-02-28 | $26.25 | $26.25 | 165,900 | — | — |
| 1997-02-27 | $25.75 | $25.75 | 206,700 | — | — |
| 1997-02-26 | $26.00 | $26.00 | 173,600 | — | — |
| 1997-02-25 | $26.38 | $26.37 | 142,900 | — | — |
| 1997-02-24 | $26.25 | $26.25 | 252,000 | — | — |
| 1997-02-21 | $25.63 | $25.62 | 225,600 | — | — |
| 1997-02-20 | $25.25 | $25.25 | 116,700 | — | — |
| 1997-02-19 | $25.25 | $25.25 | 143,200 | — | — |
| 1997-02-18 | $24.88 | $24.88 | 118,000 | — | — |
| 1997-02-14 | $25.13 | $25.12 | 111,700 | — | — |
| 1997-02-13 | $25.00 | $25.00 | 227,000 | — | — |
| 1997-02-12 | $25.00 | $25.00 | 623,200 | — | — |
| 1997-02-11 | $25.25 | $25.25 | 96,400 | — | — |
| 1997-02-10 | $25.25 | $25.25 | 158,900 | — | — |
| 1997-02-07 | $25.25 | $25.25 | 174,200 | — | — |
| 1997-02-06 | $25.13 | $25.12 | 224,900 | — | — |
| 1997-02-05 | $25.25 | $25.25 | 153,500 | — | — |
| 1997-02-04 | $25.25 | $25.25 | 421,200 | — | — |
| 1997-02-03 | $25.63 | $25.62 | 279,500 | — | — |
| 1997-01-31 | $25.63 | $25.62 | 411,300 | — | — |
| 1997-01-30 | $25.25 | $25.25 | 830,000 | — | — |
| 1997-01-29 | $25.25 | $25.25 | 4,023,000 | — | — |