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 | $37.58 | $50.04 | 121,800 | — | — |
| 1997-12-30 | $38.00 | $50.59 | 12,900 | — | — |
| 1997-12-29 | $37.67 | $50.15 | 191,850 | — | — |
| 1997-12-26 | $37.67 | $50.15 | 164,100 | — | — |
| 1997-12-24 | $37.83 | $50.37 | 151,050 | — | — |
| 1997-12-23 | $37.42 | $49.82 | 434,700 | — | — |
| 1997-12-22 | $37.33 | $49.70 | 110,400 | — | — |
| 1997-12-19 | $37.83 | $50.37 | 143,700 | — | — |
| 1997-12-18 | $38.25 | $50.92 | 222,450 | — | — |
| 1997-12-17 | $38.00 | $50.59 | 73,500 | — | — |
| 1997-12-16 | $37.67 | $50.15 | 135,900 | — | — |
| 1997-12-15 | $37.83 | $50.37 | 160,500 | — | — |
| 1997-12-12 | $37.75 | $50.26 | 104,100 | — | — |
| 1997-12-11 | $37.17 | $49.48 | 61,050 | — | — |
| 1997-12-10 | $37.33 | $49.70 | 143,850 | — | — |
| 1997-12-09 | $37.04 | $49.32 | 111,600 | — | — |
| 1997-12-08 | $36.67 | $48.82 | 227,400 | — | — |
| 1997-12-05 | $36.33 | $48.20 | 183,600 | — | — |
| 1997-12-04 | $35.50 | $47.09 | 113,700 | — | — |
| 1997-12-03 | $34.67 | $45.98 | 105,150 | — | — |
| 1997-12-02 | $34.17 | $45.32 | 1,158,750 | — | — |
| 1997-12-01 | $33.33 | $44.22 | 711,600 | — | — |
| 1997-11-28 | $33.33 | $44.22 | 98,850 | — | — |
| 1997-11-26 | $33.42 | $44.33 | 322,500 | — | — |
| 1997-11-25 | $33.83 | $44.88 | 60,000 | — | — |
| 1997-11-24 | $34.33 | $45.54 | 127,050 | — | — |
| 1997-11-21 | $34.33 | $45.54 | 30,750 | — | — |
| 1997-11-20 | $34.33 | $45.54 | 130,950 | — | — |
| 1997-11-19 | $35.21 | $46.70 | 31,650 | — | — |
| 1997-11-18 | $35.50 | $47.09 | 198,300 | — | — |
| 1997-11-17 | $35.58 | $47.20 | 99,000 | — | — |
| 1997-11-14 | $34.33 | $45.54 | 62,850 | — | — |
| 1997-11-13 | $34.00 | $45.10 | 52,050 | — | — |
| 1997-11-12 | $33.83 | $44.88 | 53,850 | — | — |
| 1997-11-11 | $34.00 | $45.10 | 40,650 | — | — |
| 1997-11-10 | $34.75 | $46.10 | 68,400 | — | — |
| 1997-11-07 | $34.75 | $46.10 | 107,700 | — | — |
| 1997-11-06 | $35.17 | $46.65 | 177,900 | — | — |
| 1997-11-05 | $34.25 | $45.43 | 87,300 | — | — |
| 1997-11-04 | $33.58 | $44.55 | 48,600 | — | — |
| 1997-11-03 | $33.42 | $44.33 | 90,750 | — | — |
| 1997-10-31 | $33.00 | $43.77 | 124,200 | — | — |
| 1997-10-30 | $32.42 | $43.00 | 84,300 | — | — |
| 1997-10-29 | $33.33 | $44.22 | 64,200 | — | — |
| 1997-10-28 | $33.08 | $43.88 | 100,350 | — | — |
| 1997-10-27 | $33.25 | $44.11 | 125,550 | — | — |
| 1997-10-24 | $33.00 | $43.77 | 24,000 | — | — |
| 1997-10-23 | $33.08 | $43.88 | 56,850 | — | — |
| 1997-10-22 | $34.00 | $45.10 | 46,500 | — | — |
| 1997-10-21 | $34.25 | $45.43 | 55,650 | — | — |
| 1997-10-20 | $34.00 | $45.10 | 23,250 | — | — |
| 1997-10-17 | $34.17 | $45.32 | 15,750 | — | — |
| 1997-10-16 | $34.00 | $45.10 | 51,000 | — | — |
| 1997-10-15 | $34.92 | $46.32 | 78,150 | — | — |
| 1997-10-14 | $35.21 | $46.70 | 34,650 | — | — |
| 1997-10-13 | $35.33 | $46.87 | 40,500 | — | — |
| 1997-10-10 | $35.33 | $46.87 | 37,200 | — | — |
| 1997-10-09 | $35.33 | $46.87 | 32,100 | — | — |
| 1997-10-08 | $35.33 | $46.87 | 219,450 | — | — |
| 1997-10-07 | $35.33 | $46.87 | 42,150 | — | — |
| 1997-10-06 | $35.50 | $47.09 | 41,250 | — | — |
| 1997-10-03 | $35.42 | $46.98 | 40,800 | — | — |
| 1997-10-02 | $35.83 | $47.53 | 75,900 | — | — |
| 1997-10-01 | $35.42 | $46.98 | 64,050 | — | — |
| 1997-09-30 | $35.42 | $46.98 | 12,600 | — | — |
| 1997-09-29 | $35.75 | $47.42 | 16,200 | — | — |
| 1997-09-26 | $35.50 | $47.09 | 78,000 | — | — |
| 1997-09-25 | $35.58 | $47.20 | 56,100 | — | — |
| 1997-09-24 | $35.75 | $47.42 | 82,350 | — | — |
| 1997-09-23 | $35.46 | $47.03 | 37,650 | — | — |
| 1997-09-22 | $35.33 | $46.87 | 70,950 | — | — |
| 1997-09-19 | $35.00 | $46.43 | 209,550 | — | — |
| 1997-09-18 | $34.00 | $45.10 | 273,900 | — | — |
| 1997-09-17 | $34.08 | $45.21 | 129,150 | — | — |
| 1997-09-16 | $33.71 | $44.71 | 36,300 | — | — |
| 1997-09-15 | $33.67 | $44.66 | 108,600 | — | — |
| 1997-09-12 | $33.58 | $44.55 | 37,200 | — | — |
| 1997-09-11 | $33.83 | $44.88 | 56,100 | — | — |
| 1997-09-10 | $33.21 | $44.05 | 119,700 | — | — |
| 1997-09-09 | $33.25 | $44.11 | 15,900 | — | — |
| 1997-09-08 | $33.19 | $44.02 | 107,100 | — | — |
| 1997-09-05 | $33.33 | $44.05 | 61,950 | — | — |
| 1997-09-04 | $33.33 | $44.05 | 159,150 | — | — |
| 1997-09-03 | $33.50 | $44.27 | 255,750 | — | — |
| 1997-09-02 | $34.17 | $45.15 | 121,050 | — | — |
| 1997-08-29 | $34.54 | $45.64 | 174,450 | — | — |
| 1997-08-28 | $34.67 | $45.81 | 52,050 | — | — |
| 1997-08-27 | $33.83 | $44.71 | 62,250 | — | — |
| 1997-08-26 | $33.67 | $44.49 | 45,450 | — | — |
| 1997-08-25 | $33.50 | $44.27 | 84,900 | — | — |
| 1997-08-22 | $32.67 | $43.17 | 54,000 | — | — |
| 1997-08-21 | $33.00 | $43.61 | 19,650 | — | — |
| 1997-08-20 | $33.50 | $44.27 | 220,050 | — | — |
| 1997-08-19 | $33.33 | $44.05 | 245,400 | — | — |
| 1997-08-18 | $32.83 | $43.39 | 66,150 | — | — |
| 1997-08-15 | $32.58 | $43.06 | 36,750 | — | — |
| 1997-08-14 | $33.00 | $43.61 | 32,550 | — | — |
| 1997-08-13 | $32.67 | $43.17 | 143,250 | — | — |
| 1997-08-12 | $32.75 | $43.28 | 69,300 | — | — |
| 1997-08-11 | $32.63 | $43.11 | 104,250 | — | — |
| 1997-08-08 | $32.75 | $43.28 | 29,550 | — | — |
| 1997-08-07 | $32.83 | $43.39 | 91,050 | — | — |
| 1997-08-06 | $33.04 | $43.66 | 78,150 | — | — |
| 1997-08-05 | $33.17 | $43.83 | 79,650 | — | — |
| 1997-08-04 | $33.67 | $44.49 | 87,000 | — | — |
| 1997-08-01 | $34.00 | $44.93 | 100,500 | — | — |
| 1997-07-31 | $34.50 | $45.59 | 56,400 | — | — |
| 1997-07-30 | $35.08 | $46.36 | 45,150 | — | — |
| 1997-07-29 | $35.25 | $46.58 | 36,000 | — | — |
| 1997-07-28 | $35.25 | $46.58 | 1,350 | — | — |
| 1997-07-25 | $35.17 | $46.47 | 7,950 | — | — |
| 1997-07-24 | $35.42 | $46.80 | 6,450 | — | — |
| 1997-07-23 | $35.33 | $46.69 | 12,150 | — | — |
| 1997-07-22 | $35.33 | $46.69 | 41,250 | — | — |
| 1997-07-21 | $35.33 | $46.69 | 60,750 | — | — |
| 1997-07-18 | $35.08 | $46.36 | 86,700 | — | — |
| 1997-07-17 | $34.83 | $46.03 | 16,800 | — | — |
| 1997-07-16 | $35.00 | $46.25 | 148,800 | — | — |
| 1997-07-15 | $34.58 | $45.70 | 75,600 | — | — |
| 1997-07-14 | $33.67 | $44.49 | 29,850 | — | — |
| 1997-07-11 | $33.58 | $44.38 | 39,000 | — | — |
| 1997-07-10 | $33.33 | $44.05 | 62,700 | — | — |
| 1997-07-09 | $33.08 | $43.72 | 35,550 | — | — |
| 1997-07-08 | $33.17 | $43.83 | 56,400 | — | — |
| 1997-07-07 | $32.67 | $43.17 | 112,800 | — | — |
| 1997-07-03 | $33.17 | $43.83 | 108,600 | — | — |
| 1997-07-02 | $32.50 | $42.95 | 147,300 | — | — |
| 1997-07-01 | $32.17 | $42.51 | 42,750 | — | — |
| 1997-06-30 | $32.25 | $42.62 | 31,800 | — | — |
| 1997-06-27 | $32.00 | $42.29 | 19,950 | — | — |
| 1997-06-26 | $32.00 | $42.29 | 265,050 | — | — |
| 1997-06-25 | $32.00 | $42.29 | 213,150 | — | — |
| 1997-06-24 | $31.58 | $41.74 | 83,100 | — | — |
| 1997-06-23 | $31.58 | $41.74 | 67,650 | — | — |
| 1997-06-20 | $31.54 | $41.68 | 40,200 | — | — |
| 1997-06-19 | $31.75 | $41.96 | 21,900 | — | — |
| 1997-06-18 | $31.67 | $41.85 | 39,000 | — | — |
| 1997-06-17 | $31.50 | $41.63 | 96,900 | — | — |
| 1997-06-16 | $32.25 | $42.62 | 110,550 | — | — |
| 1997-06-13 | $32.50 | $42.95 | 13,800 | — | — |
| 1997-06-12 | $32.50 | $42.95 | 134,100 | — | — |
| 1997-06-11 | $32.00 | $42.29 | 161,550 | — | — |
| 1997-06-10 | $32.00 | $42.29 | 142,800 | — | — |
| 1997-06-09 | $32.00 | $42.29 | 138,450 | — | — |
| 1997-06-06 | $30.58 | $40.41 | 98,850 | — | — |
| 1997-06-05 | $30.50 | $40.14 | 44,550 | — | — |
| 1997-06-04 | $30.25 | $39.81 | 143,250 | — | — |
| 1997-06-03 | $30.25 | $39.81 | 100,050 | — | — |
| 1997-06-02 | $30.33 | $39.92 | 135,600 | — | — |
| 1997-05-30 | $30.00 | $39.48 | 52,650 | — | — |
| 1997-05-29 | $30.58 | $40.25 | 161,400 | — | — |
| 1997-05-28 | $30.50 | $40.14 | 151,650 | — | — |
| 1997-05-27 | $30.17 | $39.70 | 56,700 | — | — |
| 1997-05-23 | $30.42 | $40.03 | 399,750 | — | — |
| 1997-05-22 | $30.08 | $39.59 | 482,100 | — | — |
| 1997-05-21 | $28.33 | $37.29 | 135,750 | — | — |
| 1997-05-20 | $29.50 | $38.82 | 80,100 | — | — |
| 1997-05-19 | $29.83 | $39.26 | 6,900 | — | — |
| 1997-05-16 | $29.83 | $39.26 | 106,650 | — | — |
| 1997-05-15 | $30.17 | $39.70 | 130,500 | — | — |
| 1997-05-14 | $29.75 | $39.15 | 72,750 | — | — |
| 1997-05-13 | $29.33 | $38.60 | 192,600 | — | — |
| 1997-05-12 | $29.58 | $38.93 | 107,100 | — | — |
| 1997-05-09 | $29.00 | $38.16 | 8,850 | — | — |
| 1997-05-08 | $29.00 | $38.16 | 82,800 | — | — |
| 1997-05-07 | $28.92 | $38.05 | 49,350 | — | — |
| 1997-05-06 | $28.33 | $37.29 | 48,600 | — | — |
| 1997-05-05 | $28.42 | $37.39 | 114,900 | — | — |
| 1997-05-02 | $28.25 | $37.18 | 129,750 | — | — |
| 1997-05-01 | $28.00 | $36.85 | 676,650 | — | — |
| 1997-04-30 | $27.42 | $36.08 | 539,400 | — | — |
| 1997-04-29 | $26.83 | $35.31 | 229,050 | — | — |
| 1997-04-28 | $27.17 | $35.75 | 93,300 | — | — |
| 1997-04-25 | $26.83 | $35.31 | 359,850 | — | — |
| 1997-04-24 | $26.83 | $35.31 | 18,600 | — | — |
| 1997-04-23 | $26.33 | $34.65 | 4,050 | — | — |
| 1997-04-22 | $26.63 | $35.04 | 254,550 | — | — |
| 1997-04-21 | $26.75 | $35.20 | 85,050 | — | — |
| 1997-04-18 | $27.33 | $35.97 | 571,800 | — | — |
| 1997-04-17 | $26.67 | $35.09 | 981,000 | — | — |
| 1997-04-16 | $27.00 | $35.53 | 385,950 | — | — |
| 1997-04-15 | $28.67 | $37.72 | 288,600 | — | — |
| 1997-04-14 | $30.83 | $40.58 | 20,400 | — | — |
| 1997-04-11 | $30.67 | $40.36 | 118,650 | — | — |
| 1997-04-10 | $30.83 | $40.58 | 137,100 | — | — |
| 1997-04-09 | $31.00 | $40.79 | 21,750 | — | — |
| 1997-04-08 | $31.00 | $40.79 | 31,500 | — | — |
| 1997-04-07 | $30.50 | $40.14 | 38,700 | — | — |
| 1997-04-04 | $30.67 | $40.36 | 39,900 | — | — |
| 1997-04-03 | $30.58 | $40.25 | 34,650 | — | — |
| 1997-04-02 | $30.67 | $40.36 | 17,850 | — | — |
| 1997-04-01 | $30.50 | $40.14 | 108,150 | — | — |
| 1997-03-31 | $30.67 | $40.36 | 39,600 | — | — |
| 1997-03-27 | $30.50 | $40.14 | 34,800 | — | — |
| 1997-03-26 | $30.83 | $40.58 | 26,700 | — | — |
| 1997-03-25 | $30.83 | $40.58 | 40,950 | — | — |
| 1997-03-24 | $31.17 | $41.01 | 36,450 | — | — |
| 1997-03-21 | $31.17 | $41.01 | 36,000 | — | — |
| 1997-03-20 | $31.13 | $40.96 | 241,050 | — | — |
| 1997-03-19 | $31.00 | $40.79 | 9,300 | — | — |
| 1997-03-18 | $30.92 | $40.68 | 99,900 | — | — |
| 1997-03-17 | $30.83 | $40.58 | 83,100 | — | — |
| 1997-03-14 | $30.25 | $39.81 | 51,450 | — | — |
| 1997-03-13 | $30.08 | $39.59 | 16,650 | — | — |
| 1997-03-12 | $30.17 | $39.70 | 23,100 | — | — |
| 1997-03-11 | $30.33 | $39.92 | 214,350 | — | — |
| 1997-03-10 | $30.00 | $39.48 | 24,600 | — | — |
| 1997-03-07 | $30.25 | $39.81 | 87,600 | — | — |
| 1997-03-06 | $30.42 | $40.03 | 11,400 | — | — |
| 1997-03-05 | $30.50 | $39.98 | 172,650 | — | — |
| 1997-03-04 | $30.46 | $39.92 | 67,800 | — | — |
| 1997-03-03 | $30.50 | $39.98 | 14,700 | — | — |
| 1997-02-28 | $30.50 | $39.98 | 56,250 | — | — |
| 1997-02-27 | $30.75 | $40.31 | 33,000 | — | — |
| 1997-02-26 | $31.33 | $41.07 | 41,100 | — | — |
| 1997-02-25 | $31.33 | $41.07 | 153,300 | — | — |
| 1997-02-24 | $31.33 | $41.07 | 106,500 | — | — |
| 1997-02-21 | $31.33 | $41.07 | 48,150 | — | — |
| 1997-02-20 | $31.67 | $41.51 | 49,350 | — | — |
| 1997-02-19 | $31.75 | $41.62 | 123,300 | — | — |
| 1997-02-18 | $31.50 | $41.29 | 100,350 | — | — |
| 1997-02-14 | $30.73 | $40.28 | 21,900 | — | — |
| 1997-02-13 | $30.58 | $40.09 | 28,950 | — | — |
| 1997-02-12 | $30.29 | $39.71 | 50,250 | — | — |
| 1997-02-11 | $30.00 | $39.32 | 88,200 | — | — |
| 1997-02-10 | $30.17 | $39.54 | 44,700 | — | — |
| 1997-02-07 | $29.83 | $39.10 | 24,000 | — | — |
| 1997-02-06 | $29.83 | $39.10 | 83,700 | — | — |
| 1997-02-05 | $29.75 | $39.00 | 59,100 | — | — |
| 1997-02-04 | $30.00 | $39.32 | 69,300 | — | — |
| 1997-02-03 | $29.33 | $38.45 | 78,600 | — | — |
| 1997-01-31 | $29.33 | $38.45 | 43,950 | — | — |
| 1997-01-30 | $29.17 | $38.23 | 72,150 | — | — |
| 1997-01-29 | $28.83 | $37.79 | 205,500 | — | — |
| 1997-01-28 | $29.33 | $38.45 | 125,700 | — | — |
| 1997-01-27 | $29.00 | $38.01 | 142,800 | — | — |
| 1997-01-24 | $29.67 | $38.89 | 189,900 | — | — |
| 1997-01-23 | $29.75 | $39.00 | 87,900 | — | — |
| 1997-01-22 | $29.50 | $38.67 | 71,250 | — | — |
| 1997-01-21 | $29.50 | $38.67 | 18,000 | — | — |
| 1997-01-20 | $29.50 | $38.67 | 85,800 | — | — |
| 1997-01-17 | $29.17 | $38.23 | 11,400 | — | — |
| 1997-01-16 | $29.42 | $38.56 | 34,500 | — | — |
| 1997-01-15 | $29.42 | $38.56 | 209,850 | — | — |
| 1997-01-14 | $29.83 | $39.10 | 40,950 | — | — |
| 1997-01-13 | $29.33 | $38.45 | 30,600 | — | — |
| 1997-01-10 | $29.50 | $38.67 | 40,050 | — | — |
| 1997-01-09 | $29.67 | $38.89 | 141,600 | — | — |
| 1997-01-08 | $29.96 | $39.27 | 211,950 | — | — |
| 1997-01-07 | $30.17 | $39.54 | 106,500 | — | — |
| 1997-01-06 | $30.00 | $39.32 | 104,400 | — | — |
| 1997-01-03 | $29.83 | $39.10 | 103,350 | — | — |
| 1997-01-02 | $30.17 | $39.54 | 114,000 | — | — |