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
- 1982-09-20 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 | $34.13 | $45.50 | 89,700 | — | — |
| 1997-12-30 | $34.00 | $45.33 | 65,600 | — | — |
| 1997-12-29 | $34.00 | $45.33 | 44,400 | — | — |
| 1997-12-26 | $34.00 | $45.33 | 25,600 | — | — |
| 1997-12-24 | $34.09 | $45.46 | 35,300 | — | — |
| 1997-12-23 | $34.25 | $45.67 | 35,300 | — | — |
| 1997-12-22 | $35.06 | $46.75 | 23,900 | — | — |
| 1997-12-19 | $35.38 | $47.17 | 176,000 | — | — |
| 1997-12-18 | $33.94 | $45.25 | 47,000 | — | — |
| 1997-12-17 | $34.13 | $45.50 | 33,900 | — | — |
| 1997-12-16 | $34.13 | $45.50 | 67,800 | — | — |
| 1997-12-15 | $33.56 | $44.75 | 54,500 | — | — |
| 1997-12-12 | $33.19 | $44.25 | 36,900 | — | — |
| 1997-12-11 | $33.88 | $45.17 | 19,000 | — | — |
| 1997-12-10 | $34.00 | $45.33 | 13,600 | — | — |
| 1997-12-09 | $34.00 | $45.33 | 29,400 | — | — |
| 1997-12-08 | $34.00 | $45.33 | 28,900 | — | — |
| 1997-12-05 | $34.06 | $45.42 | 305,500 | — | — |
| 1997-12-04 | $34.06 | $45.42 | 53,900 | — | — |
| 1997-12-03 | $34.19 | $45.58 | 61,100 | — | — |
| 1997-12-02 | $34.19 | $45.58 | 29,700 | — | — |
| 1997-12-01 | $34.00 | $45.33 | 143,900 | — | — |
| 1997-11-28 | $33.94 | $45.25 | 24,300 | — | — |
| 1997-11-26 | $34.00 | $45.33 | 62,300 | — | — |
| 1997-11-25 | $33.88 | $45.17 | 50,200 | — | — |
| 1997-11-24 | $34.00 | $45.33 | 32,700 | — | — |
| 1997-11-21 | $34.00 | $45.33 | 234,400 | — | — |
| 1997-11-20 | $33.56 | $44.75 | 80,600 | — | — |
| 1997-11-19 | $33.94 | $45.00 | 106,400 | — | — |
| 1997-11-18 | $34.06 | $45.16 | 27,700 | — | — |
| 1997-11-17 | $34.06 | $45.16 | 26,100 | — | — |
| 1997-11-14 | $34.13 | $45.25 | 30,800 | — | — |
| 1997-11-13 | $34.19 | $45.33 | 162,000 | — | — |
| 1997-11-12 | $34.13 | $45.25 | 42,800 | — | — |
| 1997-11-11 | $34.25 | $45.41 | 26,300 | — | — |
| 1997-11-10 | $34.13 | $45.25 | 65,900 | — | — |
| 1997-11-07 | $34.25 | $45.41 | 53,700 | — | — |
| 1997-11-06 | $34.75 | $46.07 | 68,400 | — | — |
| 1997-11-05 | $34.38 | $45.58 | 76,900 | — | — |
| 1997-11-04 | $34.13 | $45.25 | 150,800 | — | — |
| 1997-11-03 | $34.06 | $45.16 | 138,700 | — | — |
| 1997-10-31 | $34.06 | $45.16 | 97,300 | — | — |
| 1997-10-30 | $34.13 | $45.25 | 37,200 | — | — |
| 1997-10-29 | $34.25 | $45.41 | 43,000 | — | — |
| 1997-10-28 | $34.06 | $45.16 | 58,500 | — | — |
| 1997-10-27 | $34.50 | $45.74 | 45,700 | — | — |
| 1997-10-24 | $34.75 | $46.07 | 29,600 | — | — |
| 1997-10-23 | $34.75 | $46.07 | 16,600 | — | — |
| 1997-10-22 | $35.56 | $47.15 | 41,000 | — | — |
| 1997-10-21 | $35.88 | $47.57 | 87,500 | — | — |
| 1997-10-20 | $35.00 | $46.41 | 11,300 | — | — |
| 1997-10-17 | $35.25 | $46.74 | 56,100 | — | — |
| 1997-10-16 | $35.50 | $47.07 | 75,800 | — | — |
| 1997-10-15 | $35.38 | $46.90 | 29,100 | — | — |
| 1997-10-14 | $35.13 | $46.57 | 27,200 | — | — |
| 1997-10-13 | $35.25 | $46.74 | 63,500 | — | — |
| 1997-10-10 | $35.13 | $46.57 | 59,200 | — | — |
| 1997-10-09 | $35.00 | $46.41 | 27,800 | — | — |
| 1997-10-08 | $35.06 | $46.49 | 109,900 | — | — |
| 1997-10-07 | $35.05 | $46.47 | 131,200 | — | — |
| 1997-10-06 | $35.13 | $46.57 | 46,400 | — | — |
| 1997-10-03 | $35.00 | $46.41 | 25,700 | — | — |
| 1997-10-02 | $35.03 | $46.45 | 87,600 | — | — |
| 1997-10-01 | $34.88 | $46.24 | 55,500 | — | — |
| 1997-09-30 | $34.88 | $46.24 | 54,600 | — | — |
| 1997-09-29 | $34.75 | $46.07 | 41,500 | — | — |
| 1997-09-26 | $34.88 | $46.24 | 41,400 | — | — |
| 1997-09-25 | $34.50 | $45.74 | 8,700 | — | — |
| 1997-09-24 | $34.50 | $45.74 | 48,400 | — | — |
| 1997-09-23 | $34.88 | $46.24 | 29,900 | — | — |
| 1997-09-22 | $34.88 | $46.24 | 75,600 | — | — |
| 1997-09-19 | $34.63 | $45.91 | 140,300 | — | — |
| 1997-09-18 | $34.88 | $46.24 | 20,100 | — | — |
| 1997-09-17 | $34.88 | $46.24 | 38,800 | — | — |
| 1997-09-16 | $34.50 | $45.74 | 46,900 | — | — |
| 1997-09-15 | $34.06 | $45.16 | 40,800 | — | — |
| 1997-09-12 | $34.75 | $46.07 | 65,000 | — | — |
| 1997-09-11 | $33.00 | $43.75 | 19,200 | — | — |
| 1997-09-10 | $32.38 | $42.93 | 38,800 | — | — |
| 1997-09-09 | $32.63 | $43.26 | 35,000 | — | — |
| 1997-09-08 | $32.13 | $42.59 | 43,600 | — | — |
| 1997-09-05 | $32.00 | $42.43 | 26,600 | — | — |
| 1997-09-04 | $31.63 | $41.93 | 26,900 | — | — |
| 1997-09-03 | $30.88 | $40.94 | 21,500 | — | — |
| 1997-09-02 | $30.88 | $40.94 | 17,000 | — | — |
| 1997-08-29 | $30.63 | $40.61 | 18,600 | — | — |
| 1997-08-28 | $30.63 | $40.61 | 32,800 | — | — |
| 1997-08-27 | $30.88 | $40.94 | 22,300 | — | — |
| 1997-08-26 | $30.88 | $40.94 | 73,800 | — | — |
| 1997-08-25 | $31.00 | $41.10 | 21,400 | — | — |
| 1997-08-22 | $31.25 | $41.43 | 31,400 | — | — |
| 1997-08-21 | $31.00 | $41.10 | 54,100 | — | — |
| 1997-08-20 | $31.00 | $40.85 | 37,500 | — | — |
| 1997-08-19 | $31.00 | $40.85 | 123,700 | — | — |
| 1997-08-18 | $30.75 | $40.52 | 139,400 | — | — |
| 1997-08-15 | $30.50 | $40.19 | 52,100 | — | — |
| 1997-08-14 | $31.00 | $40.85 | 22,200 | — | — |
| 1997-08-13 | $30.69 | $40.44 | 32,200 | — | — |
| 1997-08-12 | $30.63 | $40.36 | 80,800 | — | — |
| 1997-08-11 | $30.94 | $40.77 | 9,600 | — | — |
| 1997-08-08 | $30.75 | $40.52 | 40,100 | — | — |
| 1997-08-07 | $31.63 | $41.67 | 98,700 | — | — |
| 1997-08-06 | $32.13 | $42.33 | 79,000 | — | — |
| 1997-08-05 | $31.38 | $41.35 | 29,500 | — | — |
| 1997-08-04 | $31.25 | $41.18 | 41,500 | — | — |
| 1997-08-01 | $31.63 | $41.67 | 71,100 | — | — |
| 1997-07-31 | $31.25 | $41.18 | 61,900 | — | — |
| 1997-07-30 | $30.50 | $40.19 | 92,300 | — | — |
| 1997-07-29 | $30.00 | $39.53 | 30,500 | — | — |
| 1997-07-28 | $30.13 | $39.70 | 19,700 | — | — |
| 1997-07-25 | $30.88 | $40.69 | 29,500 | — | — |
| 1997-07-24 | $31.00 | $40.85 | 51,600 | — | — |
| 1997-07-23 | $30.50 | $40.19 | 74,200 | — | — |
| 1997-07-22 | $30.00 | $39.53 | 147,300 | — | — |
| 1997-07-21 | $29.88 | $39.37 | 126,500 | — | — |
| 1997-07-18 | $31.63 | $41.67 | 29,700 | — | — |
| 1997-07-17 | $31.25 | $41.18 | 21,000 | — | — |
| 1997-07-16 | $31.25 | $41.18 | 64,500 | — | — |
| 1997-07-15 | $30.25 | $39.86 | 52,700 | — | — |
| 1997-07-14 | $30.50 | $40.19 | 58,700 | — | — |
| 1997-07-11 | $30.50 | $40.19 | 47,100 | — | — |
| 1997-07-10 | $30.63 | $40.36 | 82,300 | — | — |
| 1997-07-09 | $29.63 | $39.04 | 27,900 | — | — |
| 1997-07-08 | $29.75 | $39.20 | 26,600 | — | — |
| 1997-07-07 | $30.13 | $39.70 | 47,900 | — | — |
| 1997-07-03 | $29.50 | $38.87 | 21,700 | — | — |
| 1997-07-02 | $28.75 | $37.89 | 28,700 | — | — |
| 1997-07-01 | $29.25 | $38.54 | 36,100 | — | — |
| 1997-06-30 | $29.75 | $39.20 | 88,700 | — | — |
| 1997-06-27 | $29.00 | $38.22 | 36,600 | — | — |
| 1997-06-26 | $29.25 | $38.54 | 22,100 | — | — |
| 1997-06-25 | $28.75 | $37.89 | 51,000 | — | — |
| 1997-06-24 | $28.75 | $37.89 | 35,000 | — | — |
| 1997-06-23 | $29.50 | $38.87 | 15,800 | — | — |
| 1997-06-20 | $29.50 | $38.87 | 53,500 | — | — |
| 1997-06-19 | $29.63 | $39.04 | 84,900 | — | — |
| 1997-06-18 | $29.25 | $38.54 | 43,100 | — | — |
| 1997-06-17 | $28.75 | $37.89 | 46,900 | — | — |
| 1997-06-16 | $28.94 | $38.13 | 185,900 | — | — |
| 1997-06-13 | $29.25 | $38.54 | 37,700 | — | — |
| 1997-06-12 | $29.00 | $38.22 | 68,200 | — | — |
| 1997-06-11 | $29.00 | $38.22 | 40,200 | — | — |
| 1997-06-10 | $29.50 | $38.87 | 55,100 | — | — |
| 1997-06-09 | $29.75 | $39.20 | 29,400 | — | — |
| 1997-06-06 | $29.25 | $38.54 | 29,300 | — | — |
| 1997-06-05 | $29.38 | $38.71 | 20,400 | — | — |
| 1997-06-04 | $29.25 | $38.54 | 15,400 | — | — |
| 1997-06-03 | $29.50 | $38.87 | 49,000 | — | — |
| 1997-06-02 | $28.75 | $37.89 | 33,300 | — | — |
| 1997-05-30 | $29.25 | $38.54 | 40,100 | — | — |
| 1997-05-29 | $28.88 | $38.05 | 50,800 | — | — |
| 1997-05-28 | $29.50 | $38.87 | 35,600 | — | — |
| 1997-05-27 | $28.50 | $37.56 | 68,600 | — | — |
| 1997-05-23 | $29.50 | $38.87 | 39,600 | — | — |
| 1997-05-22 | $28.94 | $38.13 | 26,600 | — | — |
| 1997-05-21 | $29.13 | $38.13 | 31,100 | — | — |
| 1997-05-20 | $28.63 | $37.48 | 21,900 | — | — |
| 1997-05-19 | $28.38 | $37.15 | 26,200 | — | — |
| 1997-05-16 | $28.00 | $36.66 | 64,900 | — | — |
| 1997-05-15 | $27.25 | $35.67 | 15,700 | — | — |
| 1997-05-14 | $27.25 | $35.67 | 22,200 | — | — |
| 1997-05-13 | $27.50 | $36.00 | 70,000 | — | — |
| 1997-05-12 | $27.25 | $35.67 | 42,400 | — | — |
| 1997-05-09 | $27.19 | $35.59 | 25,900 | — | — |
| 1997-05-08 | $27.25 | $35.67 | 34,700 | — | — |
| 1997-05-07 | $29.00 | $37.97 | 41,000 | — | — |
| 1997-05-06 | $28.88 | $37.80 | 64,200 | — | — |
| 1997-05-05 | $28.50 | $37.31 | 78,600 | — | — |
| 1997-05-02 | $26.50 | $34.69 | 25,600 | — | — |
| 1997-05-01 | $26.69 | $34.94 | 40,800 | — | — |
| 1997-04-30 | $26.75 | $35.02 | 20,000 | — | — |
| 1997-04-29 | $26.25 | $34.37 | 7,300 | — | — |
| 1997-04-28 | $26.25 | $34.37 | 16,600 | — | — |
| 1997-04-25 | $26.50 | $34.69 | 21,900 | — | — |
| 1997-04-24 | $26.25 | $34.37 | 22,200 | — | — |
| 1997-04-23 | $26.75 | $35.02 | 86,400 | — | — |
| 1997-04-22 | $25.75 | $33.71 | 15,800 | — | — |
| 1997-04-21 | $25.50 | $33.38 | 22,300 | — | — |
| 1997-04-18 | $25.56 | $33.47 | 23,600 | — | — |
| 1997-04-17 | $25.13 | $32.89 | 20,700 | — | — |
| 1997-04-16 | $25.25 | $33.06 | 5,900 | — | — |
| 1997-04-15 | $25.13 | $32.89 | 20,800 | — | — |
| 1997-04-14 | $25.00 | $32.73 | 132,000 | — | — |
| 1997-04-11 | $25.31 | $33.14 | 4,200 | — | — |
| 1997-04-10 | $25.25 | $33.06 | 15,000 | — | — |
| 1997-04-09 | $25.25 | $33.06 | 26,200 | — | — |
| 1997-04-08 | $25.00 | $32.73 | 9,900 | — | — |
| 1997-04-07 | $24.75 | $32.40 | 16,000 | — | — |
| 1997-04-04 | $24.75 | $32.40 | 13,300 | — | — |
| 1997-04-03 | $25.13 | $32.89 | 53,100 | — | — |
| 1997-04-02 | $24.94 | $32.65 | 52,900 | — | — |
| 1997-04-01 | $25.00 | $32.73 | 25,400 | — | — |
| 1997-03-31 | $24.50 | $32.07 | 60,300 | — | — |
| 1997-03-27 | $25.00 | $32.73 | 9,900 | — | — |
| 1997-03-26 | $25.25 | $33.06 | 44,100 | — | — |
| 1997-03-25 | $24.75 | $32.40 | 38,600 | — | — |
| 1997-03-24 | $24.75 | $32.40 | 23,200 | — | — |
| 1997-03-21 | $25.25 | $33.06 | 28,500 | — | — |
| 1997-03-20 | $26.00 | $34.04 | 54,400 | — | — |
| 1997-03-19 | $25.75 | $33.71 | 7,000 | — | — |
| 1997-03-18 | $25.75 | $33.71 | 13,700 | — | — |
| 1997-03-17 | $26.25 | $34.37 | 28,300 | — | — |
| 1997-03-14 | $26.38 | $34.53 | 20,200 | — | — |
| 1997-03-13 | $26.13 | $34.20 | 38,400 | — | — |
| 1997-03-12 | $26.75 | $35.02 | 31,100 | — | — |
| 1997-03-11 | $27.25 | $35.67 | 52,100 | — | — |
| 1997-03-10 | $27.75 | $36.33 | 24,000 | — | — |
| 1997-03-07 | $27.63 | $36.17 | 52,400 | — | — |
| 1997-03-06 | $27.50 | $36.00 | 61,700 | — | — |
| 1997-03-05 | $27.00 | $35.35 | 38,300 | — | — |
| 1997-03-04 | $27.00 | $35.35 | 38,500 | — | — |
| 1997-03-03 | $27.00 | $35.35 | 93,900 | — | — |
| 1997-02-28 | $27.50 | $36.00 | 60,700 | — | — |
| 1997-02-27 | $27.75 | $36.33 | 38,900 | — | — |
| 1997-02-26 | $28.63 | $37.48 | 126,900 | — | — |
| 1997-02-25 | $28.88 | $37.80 | 35,400 | — | — |
| 1997-02-24 | $29.00 | $37.97 | 115,800 | — | — |
| 1997-02-21 | $28.75 | $37.64 | 55,300 | — | — |
| 1997-02-20 | $29.00 | $37.97 | 55,700 | — | — |
| 1997-02-19 | $28.75 | $37.42 | 58,700 | — | — |
| 1997-02-18 | $28.75 | $37.42 | 63,700 | — | — |
| 1997-02-14 | $28.63 | $37.25 | 9,500 | — | — |
| 1997-02-13 | $29.00 | $37.74 | 48,800 | — | — |
| 1997-02-12 | $28.81 | $37.50 | 33,300 | — | — |
| 1997-02-11 | $28.69 | $37.33 | 15,200 | — | — |
| 1997-02-10 | $28.38 | $36.93 | 74,400 | — | — |
| 1997-02-07 | $28.50 | $37.09 | 9,300 | — | — |
| 1997-02-06 | $28.75 | $37.42 | 25,700 | — | — |
| 1997-02-05 | $28.25 | $36.77 | 44,600 | — | — |
| 1997-02-04 | $28.25 | $36.77 | 76,400 | — | — |
| 1997-02-03 | $28.50 | $37.09 | 29,000 | — | — |
| 1997-01-31 | $28.50 | $37.09 | 61,600 | — | — |
| 1997-01-30 | $27.50 | $35.79 | 106,900 | — | — |
| 1997-01-29 | $27.94 | $36.36 | 123,300 | — | — |
| 1997-01-28 | $28.00 | $36.44 | 136,900 | — | — |
| 1997-01-27 | $27.50 | $35.79 | 91,200 | — | — |
| 1997-01-24 | $26.75 | $34.81 | 37,300 | — | — |
| 1997-01-23 | $27.25 | $35.46 | 75,900 | — | — |
| 1997-01-22 | $26.50 | $34.49 | 29,200 | — | — |
| 1997-01-21 | $27.00 | $35.14 | 46,200 | — | — |
| 1997-01-20 | $26.50 | $34.49 | 33,600 | — | — |
| 1997-01-17 | $27.00 | $35.14 | 151,000 | — | — |
| 1997-01-16 | $26.00 | $33.84 | 84,600 | — | — |
| 1997-01-15 | $25.25 | $32.86 | 68,200 | — | — |
| 1997-01-14 | $26.00 | $33.84 | 27,800 | — | — |
| 1997-01-13 | $25.50 | $33.19 | 29,700 | — | — |
| 1997-01-10 | $25.25 | $32.86 | 67,900 | — | — |
| 1997-01-09 | $25.50 | $33.19 | 21,500 | — | — |
| 1997-01-08 | $25.75 | $33.51 | 17,600 | — | — |
| 1997-01-07 | $25.88 | $33.67 | 49,100 | — | — |
| 1997-01-06 | $25.81 | $33.59 | 61,000 | — | — |
| 1997-01-03 | $26.25 | $34.16 | 58,300 | — | — |
| 1997-01-02 | $25.75 | $33.51 | 59,900 | — | — |