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 | $46.50 | $55.07 | 85,000 | — | — |
| 1997-12-30 | $45.50 | $53.89 | 30,000 | — | — |
| 1997-12-29 | $44.00 | $52.11 | 10,000 | — | — |
| 1997-12-26 | $43.50 | $51.52 | 13,000 | — | — |
| 1997-12-24 | $44.00 | $52.11 | 6,000 | — | — |
| 1997-12-23 | $44.00 | $52.11 | 35,000 | — | — |
| 1997-12-22 | $43.83 | $51.90 | 58,000 | — | — |
| 1997-12-19 | $44.00 | $52.11 | 42,000 | — | — |
| 1997-12-18 | $44.30 | $52.47 | 29,000 | — | — |
| 1997-12-17 | $44.50 | $52.70 | 16,000 | — | — |
| 1997-12-16 | $44.20 | $52.35 | 35,000 | — | — |
| 1997-12-15 | $44.10 | $52.23 | 31,000 | — | — |
| 1997-12-12 | $43.20 | $51.16 | 16,000 | — | — |
| 1997-12-11 | $43.10 | $51.04 | 10,000 | — | — |
| 1997-12-10 | $43.26 | $51.24 | 14,000 | — | — |
| 1997-12-09 | $43.31 | $51.29 | 57,000 | — | — |
| 1997-12-08 | $43.00 | $50.93 | 21,000 | — | — |
| 1997-12-05 | $43.30 | $51.28 | 19,000 | — | — |
| 1997-12-04 | $43.00 | $50.93 | 190,000 | — | — |
| 1997-12-03 | $43.22 | $51.19 | 6,000 | — | — |
| 1997-12-02 | $43.30 | $51.28 | 8,000 | — | — |
| 1997-12-01 | $43.21 | $51.17 | 53,000 | — | — |
| 1997-11-28 | $42.20 | $49.98 | 11,000 | — | — |
| 1997-11-26 | $42.72 | $50.59 | 62,000 | — | — |
| 1997-11-25 | $41.55 | $49.11 | 33,000 | — | — |
| 1997-11-24 | $41.25 | $48.76 | 21,000 | — | — |
| 1997-11-21 | $41.99 | $49.64 | 14,000 | — | — |
| 1997-11-20 | $41.99 | $49.64 | 86,000 | — | — |
| 1997-11-19 | $41.40 | $48.94 | 27,000 | — | — |
| 1997-11-18 | $41.45 | $49.00 | 26,000 | — | — |
| 1997-11-17 | $41.40 | $48.94 | 29,000 | — | — |
| 1997-11-14 | $40.80 | $48.23 | 91,000 | — | — |
| 1997-11-13 | $40.49 | $47.86 | 40,000 | — | — |
| 1997-11-12 | $40.88 | $48.32 | 71,000 | — | — |
| 1997-11-11 | $40.40 | $47.75 | 21,000 | — | — |
| 1997-11-10 | $40.50 | $47.87 | 22,000 | — | — |
| 1997-11-07 | $40.70 | $48.11 | 105,000 | — | — |
| 1997-11-06 | $41.10 | $48.58 | 5,000 | — | — |
| 1997-11-05 | $41.11 | $48.59 | 52,000 | — | — |
| 1997-11-04 | $41.11 | $48.59 | 86,000 | — | — |
| 1997-11-03 | $40.90 | $48.35 | 26,000 | — | — |
| 1997-10-31 | $40.90 | $48.35 | 310,000 | — | — |
| 1997-10-30 | $41.21 | $48.71 | 69,000 | — | — |
| 1997-10-29 | $41.40 | $48.94 | 551,000 | — | — |
| 1997-10-28 | $41.22 | $48.73 | 18,000 | — | — |
| 1997-10-27 | $41.70 | $49.29 | 22,000 | — | — |
| 1997-10-24 | $42.20 | $49.88 | 3,000 | — | — |
| 1997-10-23 | $42.00 | $49.65 | 23,000 | — | — |
| 1997-10-22 | $42.40 | $50.12 | 50,000 | — | — |
| 1997-10-21 | $41.70 | $49.29 | 6,000 | — | — |
| 1997-10-20 | $42.00 | $49.65 | 9,000 | — | — |
| 1997-10-17 | $41.61 | $49.19 | 25,000 | — | — |
| 1997-10-16 | $41.80 | $49.41 | 2,000 | — | — |
| 1997-10-15 | $41.90 | $49.53 | 10,000 | — | — |
| 1997-10-14 | $42.20 | $49.88 | 26,000 | — | — |
| 1997-10-13 | $42.40 | $50.12 | 7,000 | — | — |
| 1997-10-10 | $42.20 | $49.88 | 8,000 | — | — |
| 1997-10-09 | $42.60 | $50.35 | 10,000 | — | — |
| 1997-10-08 | $42.40 | $50.12 | 9,000 | — | — |
| 1997-10-07 | $41.90 | $49.53 | 13,000 | — | — |
| 1997-10-06 | $41.50 | $49.05 | 20,000 | — | — |
| 1997-10-03 | $41.20 | $48.70 | 32,000 | — | — |
| 1997-10-02 | $41.20 | $48.70 | 19,000 | — | — |
| 1997-10-01 | $41.50 | $49.05 | 55,000 | — | — |
| 1997-09-30 | $41.50 | $49.05 | 88,000 | — | — |
| 1997-09-29 | $41.13 | $48.61 | 28,000 | — | — |
| 1997-09-26 | $41.00 | $48.46 | 41,000 | — | — |
| 1997-09-25 | $40.42 | $47.78 | 36,000 | — | — |
| 1997-09-24 | $40.30 | $47.64 | 14,000 | — | — |
| 1997-09-23 | $39.45 | $46.63 | 5,000 | — | — |
| 1997-09-22 | $39.75 | $46.99 | 25,000 | — | — |
| 1997-09-19 | $39.00 | $46.10 | 28,000 | — | — |
| 1997-09-18 | $38.50 | $45.51 | 27,000 | — | — |
| 1997-09-17 | $38.70 | $45.74 | 108,000 | — | — |
| 1997-09-16 | $38.40 | $45.39 | 35,000 | — | — |
| 1997-09-15 | $37.80 | $44.68 | 15,000 | — | — |
| 1997-09-12 | $38.00 | $44.92 | 11,000 | — | — |
| 1997-09-11 | $37.70 | $44.56 | 14,000 | — | — |
| 1997-09-10 | $37.65 | $44.50 | 1,000 | — | — |
| 1997-09-09 | $37.50 | $44.33 | 29,000 | — | — |
| 1997-09-08 | $37.40 | $44.21 | 12,000 | — | — |
| 1997-09-05 | $37.00 | $43.74 | 7,000 | — | — |
| 1997-09-04 | $37.00 | $43.74 | 8,000 | — | — |
| 1997-09-03 | $36.85 | $43.56 | 8,000 | — | — |
| 1997-09-02 | $36.56 | $43.21 | 21,000 | — | — |
| 1997-08-29 | $36.55 | $43.20 | 12,000 | — | — |
| 1997-08-28 | $36.55 | $43.20 | 8,000 | — | — |
| 1997-08-27 | $36.60 | $43.17 | 10,000 | — | — |
| 1997-08-26 | $36.00 | $42.46 | 18,000 | — | — |
| 1997-08-25 | $36.40 | $42.93 | 52,000 | — | — |
| 1997-08-22 | $36.90 | $43.52 | 6,000 | — | — |
| 1997-08-21 | $36.60 | $43.17 | 2,000 | — | — |
| 1997-08-20 | $36.70 | $43.29 | 2,000 | — | — |
| 1997-08-19 | $36.50 | $43.05 | 1,000 | — | — |
| 1997-08-18 | $36.60 | $43.17 | 20,000 | — | — |
| 1997-08-15 | $36.70 | $43.29 | 5,000 | — | — |
| 1997-08-14 | $36.50 | $43.05 | 22,000 | — | — |
| 1997-08-13 | $36.50 | $43.05 | 16,000 | — | — |
| 1997-08-12 | $36.40 | $42.93 | 18,000 | — | — |
| 1997-08-11 | $36.64 | $43.21 | 8,000 | — | — |
| 1997-08-08 | $36.70 | $43.29 | 40,000 | — | — |
| 1997-08-07 | $37.10 | $43.76 | 10,000 | — | — |
| 1997-08-06 | $36.90 | $43.52 | 27,000 | — | — |
| 1997-08-05 | $36.50 | $43.05 | 11,000 | — | — |
| 1997-08-04 | $36.13 | $42.61 | 16,000 | — | — |
| 1997-08-01 | $36.20 | $42.70 | 8,000 | — | — |
| 1997-07-31 | $35.92 | $42.37 | 42,000 | — | — |
| 1997-07-30 | $35.40 | $41.75 | 9,000 | — | — |
| 1997-07-29 | $35.13 | $41.43 | 48,000 | — | — |
| 1997-07-28 | $35.30 | $41.63 | 18,000 | — | — |
| 1997-07-25 | $35.40 | $41.75 | 10,000 | — | — |
| 1997-07-24 | $35.10 | $41.40 | 6,000 | — | — |
| 1997-07-23 | $35.03 | $41.31 | 22,000 | — | — |
| 1997-07-22 | $35.00 | $41.28 | 45,000 | — | — |
| 1997-07-21 | $34.90 | $41.16 | 13,000 | — | — |
| 1997-07-18 | $35.10 | $41.40 | 431,000 | — | — |
| 1997-07-17 | $35.20 | $41.52 | 4,000 | — | — |
| 1997-07-16 | $35.35 | $41.69 | 19,000 | — | — |
| 1997-07-15 | $35.50 | $41.87 | 10,000 | — | — |
| 1997-07-14 | $35.80 | $42.22 | 34,000 | — | — |
| 1997-07-11 | $35.30 | $41.63 | 122,000 | — | — |
| 1997-07-10 | $34.80 | $41.04 | 9,000 | — | — |
| 1997-07-09 | $34.81 | $41.06 | 25,000 | — | — |
| 1997-07-08 | $34.40 | $40.57 | 8,000 | — | — |
| 1997-07-07 | $34.10 | $40.22 | 15,000 | — | — |
| 1997-07-03 | $34.40 | $40.57 | 13,000 | — | — |
| 1997-07-02 | $33.71 | $39.76 | 6,000 | — | — |
| 1997-07-01 | $33.80 | $39.87 | 17,000 | — | — |
| 1997-06-30 | $33.70 | $39.75 | 25,000 | — | — |
| 1997-06-27 | $33.70 | $39.75 | 9,000 | — | — |
| 1997-06-26 | $33.80 | $39.87 | 4,000 | — | — |
| 1997-06-25 | $33.95 | $40.04 | 4,000 | — | — |
| 1997-06-24 | $33.97 | $40.07 | 7,000 | — | — |
| 1997-06-23 | $33.90 | $39.98 | 6,000 | — | — |
| 1997-06-20 | $34.20 | $40.34 | 12,000 | — | — |
| 1997-06-19 | $34.00 | $40.10 | 46,000 | — | — |
| 1997-06-18 | $33.60 | $39.63 | 103,000 | — | — |
| 1997-06-17 | $33.60 | $39.63 | 15,000 | — | — |
| 1997-06-16 | $33.30 | $39.28 | 27,000 | — | — |
| 1997-06-13 | $33.47 | $39.47 | 29,000 | — | — |
| 1997-06-12 | $33.80 | $39.87 | 44,000 | — | — |
| 1997-06-11 | $33.53 | $39.54 | 28,000 | — | — |
| 1997-06-10 | $33.61 | $39.64 | 25,000 | — | — |
| 1997-06-09 | $33.40 | $39.39 | 34,000 | — | — |
| 1997-06-06 | $33.50 | $39.51 | 20,000 | — | — |
| 1997-06-05 | $32.40 | $38.21 | 24,000 | — | — |
| 1997-06-04 | $32.20 | $37.98 | 11,000 | — | — |
| 1997-06-03 | $32.10 | $37.86 | 26,000 | — | — |
| 1997-06-02 | $32.04 | $37.79 | 48,000 | — | — |
| 1997-05-30 | $32.10 | $37.86 | 60,000 | — | — |
| 1997-05-29 | $32.00 | $37.74 | 49,000 | — | — |
| 1997-05-28 | $32.20 | $37.88 | 29,000 | — | — |
| 1997-05-27 | $32.25 | $37.94 | 18,000 | — | — |
| 1997-05-23 | $32.35 | $38.06 | 3,000 | — | — |
| 1997-05-22 | $32.30 | $38.00 | 10,000 | — | — |
| 1997-05-21 | $32.30 | $38.00 | 22,000 | — | — |
| 1997-05-20 | $32.40 | $38.12 | 6,000 | — | — |
| 1997-05-19 | $32.35 | $38.06 | 2,000 | — | — |
| 1997-05-16 | $32.30 | $38.00 | 3,000 | — | — |
| 1997-05-15 | $32.20 | $37.88 | 50,000 | — | — |
| 1997-05-14 | $32.30 | $38.00 | 24,000 | — | — |
| 1997-05-13 | $32.45 | $38.18 | 11,000 | — | — |
| 1997-05-12 | $32.49 | $38.22 | 5,000 | — | — |
| 1997-05-09 | $32.40 | $38.12 | 9,000 | — | — |
| 1997-05-08 | $32.30 | $38.00 | 1,000 | — | — |
| 1997-05-07 | $32.40 | $38.12 | 24,000 | — | — |
| 1997-05-06 | $32.53 | $38.27 | 13,000 | — | — |
| 1997-05-05 | $32.45 | $38.18 | 6,000 | — | — |
| 1997-05-02 | $32.50 | $38.24 | 25,000 | — | — |
| 1997-05-01 | $32.10 | $37.77 | 9,000 | — | — |
| 1997-04-30 | $32.20 | $37.88 | 260,000 | — | — |
| 1997-04-29 | $32.00 | $37.65 | 42,000 | — | — |
| 1997-04-28 | $31.20 | $36.71 | 17,000 | — | — |
| 1997-04-25 | $30.80 | $36.24 | 11,000 | — | — |
| 1997-04-24 | $30.85 | $36.30 | 3,000 | — | — |
| 1997-04-23 | $30.90 | $36.35 | 16,000 | — | — |
| 1997-04-22 | $30.60 | $36.00 | 17,000 | — | — |
| 1997-04-21 | $30.40 | $35.77 | 61,000 | — | — |
| 1997-04-18 | $30.55 | $35.94 | 240,000 | — | — |
| 1997-04-17 | $30.45 | $35.83 | 12,000 | — | — |
| 1997-04-16 | $30.40 | $35.77 | 13,000 | — | — |
| 1997-04-15 | $31.00 | $36.47 | 11,000 | — | — |
| 1997-04-14 | $30.91 | $36.37 | 20,000 | — | — |
| 1997-04-11 | $30.90 | $36.35 | 18,000 | — | — |
| 1997-04-10 | $30.80 | $36.24 | 0 | — | — |
| 1997-04-09 | $30.80 | $36.24 | 61,000 | — | — |
| 1997-04-08 | $30.50 | $35.88 | 58,000 | — | — |
| 1997-04-07 | $30.75 | $36.18 | 22,000 | — | — |
| 1997-04-04 | $31.00 | $36.47 | 70,000 | — | — |
| 1997-04-03 | $31.10 | $36.59 | 51,000 | — | — |
| 1997-04-02 | $31.40 | $36.94 | 43,000 | — | — |
| 1997-04-01 | $32.00 | $37.65 | 18,000 | — | — |
| 1997-03-31 | $32.00 | $37.65 | 93,000 | — | — |
| 1997-03-27 | $32.00 | $37.65 | 2,000 | — | — |
| 1997-03-26 | $32.20 | $37.88 | 7,000 | — | — |
| 1997-03-25 | $32.10 | $37.77 | 25,000 | — | — |
| 1997-03-24 | $32.00 | $37.65 | 41,000 | — | — |
| 1997-03-21 | $32.30 | $38.00 | 3,000 | — | — |
| 1997-03-20 | $32.30 | $38.00 | 5,000 | — | — |
| 1997-03-19 | $32.10 | $37.77 | 26,000 | — | — |
| 1997-03-18 | $31.70 | $37.30 | 296,000 | — | — |
| 1997-03-17 | $31.90 | $37.53 | 179,000 | — | — |
| 1997-03-14 | $32.50 | $38.24 | 24,000 | — | — |
| 1997-03-13 | $33.00 | $38.83 | 196,000 | — | — |
| 1997-03-12 | $33.36 | $39.25 | 3,000 | — | — |
| 1997-03-11 | $33.47 | $39.38 | 62,000 | — | — |
| 1997-03-10 | $33.45 | $39.35 | 67,000 | — | — |
| 1997-03-07 | $33.47 | $39.38 | 13,000 | — | — |
| 1997-03-06 | $33.20 | $39.06 | 7,000 | — | — |
| 1997-03-05 | $32.90 | $38.71 | 175,000 | — | — |
| 1997-03-04 | $32.80 | $38.59 | 19,000 | — | — |
| 1997-03-03 | $32.33 | $38.03 | 7,000 | — | — |
| 1997-02-28 | $32.33 | $38.03 | 17,000 | — | — |
| 1997-02-27 | $32.45 | $38.18 | 2,000 | — | — |
| 1997-02-26 | $32.50 | $38.14 | 27,000 | — | — |
| 1997-02-25 | $32.60 | $38.26 | 21,000 | — | — |
| 1997-02-24 | $32.40 | $38.03 | 23,000 | — | — |
| 1997-02-21 | $32.60 | $38.26 | 27,000 | — | — |
| 1997-02-20 | $33.00 | $38.73 | 20,000 | — | — |
| 1997-02-19 | $32.20 | $37.79 | 19,000 | — | — |
| 1997-02-18 | $31.50 | $36.97 | 25,000 | — | — |
| 1997-02-14 | $31.60 | $37.09 | 24,000 | — | — |
| 1997-02-13 | $30.90 | $36.26 | 175,000 | — | — |
| 1997-02-12 | $31.25 | $36.68 | 23,000 | — | — |
| 1997-02-11 | $31.30 | $36.73 | 85,000 | — | — |
| 1997-02-10 | $31.30 | $36.73 | 88,000 | — | — |
| 1997-02-07 | $30.53 | $35.82 | 16,000 | — | — |
| 1997-02-06 | $30.40 | $35.68 | 10,000 | — | — |
| 1997-02-05 | $30.10 | $35.33 | 4,000 | — | — |
| 1997-02-04 | $30.00 | $35.21 | 22,000 | — | — |
| 1997-02-03 | $29.75 | $34.92 | 89,000 | — | — |
| 1997-01-31 | $29.83 | $35.00 | 46,000 | — | — |
| 1997-01-30 | $29.70 | $34.86 | 11,000 | — | — |
| 1997-01-29 | $29.42 | $34.53 | 1,000 | — | — |
| 1997-01-28 | $29.49 | $34.61 | 113,000 | — | — |
| 1997-01-27 | $29.55 | $34.68 | 34,000 | — | — |
| 1997-01-24 | $29.76 | $34.93 | 19,000 | — | — |
| 1997-01-23 | $29.80 | $34.97 | 20,000 | — | — |
| 1997-01-22 | $29.60 | $34.74 | 24,000 | — | — |
| 1997-01-21 | $29.00 | $34.04 | 38,000 | — | — |
| 1997-01-20 | $28.90 | $33.92 | 37,000 | — | — |
| 1997-01-17 | $29.30 | $34.39 | 26,000 | — | — |
| 1997-01-16 | $28.90 | $33.92 | 20,000 | — | — |
| 1997-01-15 | $29.00 | $34.04 | 15,000 | — | — |
| 1997-01-14 | $29.10 | $34.15 | 15,000 | — | — |
| 1997-01-13 | $29.20 | $34.27 | 41,000 | — | — |
| 1997-01-10 | $28.90 | $33.92 | 17,000 | — | — |
| 1997-01-09 | $28.40 | $33.33 | 5,000 | — | — |
| 1997-01-08 | $28.10 | $32.98 | 24,000 | — | — |
| 1997-01-07 | $28.50 | $33.45 | 14,000 | — | — |
| 1997-01-06 | $28.40 | $33.33 | 2,000 | — | — |
| 1997-01-03 | $28.30 | $33.21 | 16,000 | — | — |
| 1997-01-02 | $28.50 | $33.45 | 40,000 | — | — |