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
- 1973-02-21 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 | $29.76 | $48.65 | 105,053 | — | — |
| 1997-12-30 | $29.84 | $48.78 | 410,918 | — | — |
| 1997-12-29 | $29.37 | $48.00 | 174,510 | — | — |
| 1997-12-26 | $29.76 | $48.65 | 24,098 | — | — |
| 1997-12-24 | $29.64 | $48.46 | 106,628 | — | — |
| 1997-12-23 | $30.00 | $49.04 | 137,340 | — | — |
| 1997-12-22 | $28.97 | $47.35 | 254,205 | — | — |
| 1997-12-19 | $29.72 | $48.59 | 322,088 | — | — |
| 1997-12-18 | $30.24 | $49.43 | 249,480 | — | — |
| 1997-12-17 | $30.00 | $49.04 | 243,653 | — | — |
| 1997-12-16 | $29.76 | $48.65 | 503,843 | — | — |
| 1997-12-15 | $30.87 | $50.47 | 111,983 | — | — |
| 1997-12-12 | $30.75 | $50.27 | 99,855 | — | — |
| 1997-12-11 | $30.52 | $49.88 | 240,660 | — | — |
| 1997-12-10 | $31.35 | $51.25 | 108,990 | — | — |
| 1997-12-09 | $31.63 | $51.70 | 92,138 | — | — |
| 1997-12-08 | $31.83 | $52.02 | 169,470 | — | — |
| 1997-12-05 | $31.83 | $52.02 | 143,798 | — | — |
| 1997-12-04 | $31.71 | $51.83 | 67,410 | — | — |
| 1997-12-03 | $31.71 | $51.83 | 97,965 | — | — |
| 1997-12-02 | $31.75 | $51.90 | 361,305 | — | — |
| 1997-12-01 | $31.59 | $51.64 | 81,743 | — | — |
| 1997-11-28 | $31.43 | $51.38 | 43,943 | — | — |
| 1997-11-26 | $31.27 | $51.12 | 69,300 | — | — |
| 1997-11-25 | $31.47 | $51.44 | 81,585 | — | — |
| 1997-11-24 | $30.91 | $50.53 | 247,748 | — | — |
| 1997-11-21 | $31.87 | $52.09 | 112,613 | — | — |
| 1997-11-20 | $32.54 | $53.19 | 396,270 | — | — |
| 1997-11-19 | $31.39 | $51.31 | 236,565 | — | — |
| 1997-11-18 | $31.31 | $51.18 | 186,638 | — | — |
| 1997-11-17 | $31.75 | $51.90 | 310,590 | — | — |
| 1997-11-14 | $31.67 | $51.77 | 64,103 | — | — |
| 1997-11-13 | $31.23 | $51.05 | 221,445 | — | — |
| 1997-11-12 | $31.59 | $51.64 | 751,275 | — | — |
| 1997-11-11 | $31.27 | $51.12 | 342,248 | — | — |
| 1997-11-10 | $31.11 | $50.86 | 513,608 | — | — |
| 1997-11-07 | $30.40 | $49.69 | 1,378,598 | — | — |
| 1997-11-06 | $30.63 | $50.08 | 792,540 | — | — |
| 1997-11-05 | $31.59 | $51.32 | 481,320 | — | — |
| 1997-11-04 | $29.68 | $48.23 | 581,805 | — | — |
| 1997-11-03 | $29.52 | $47.97 | 401,468 | — | — |
| 1997-10-31 | $28.85 | $46.88 | 357,053 | — | — |
| 1997-10-30 | $28.81 | $46.81 | 486,675 | — | — |
| 1997-10-29 | $27.54 | $44.75 | 283,500 | — | — |
| 1997-10-28 | $26.83 | $43.59 | 171,203 | — | — |
| 1997-10-27 | $26.03 | $42.30 | 137,498 | — | — |
| 1997-10-24 | $27.78 | $45.13 | 215,618 | — | — |
| 1997-10-23 | $27.90 | $45.33 | 366,503 | — | — |
| 1997-10-22 | $28.93 | $47.00 | 260,663 | — | — |
| 1997-10-21 | $28.89 | $46.94 | 121,590 | — | — |
| 1997-10-20 | $28.41 | $46.17 | 64,103 | — | — |
| 1997-10-17 | $28.29 | $45.97 | 179,235 | — | — |
| 1997-10-16 | $28.33 | $46.04 | 80,325 | — | — |
| 1997-10-15 | $28.21 | $45.84 | 106,785 | — | — |
| 1997-10-14 | $28.02 | $45.52 | 69,143 | — | — |
| 1997-10-13 | $28.29 | $45.97 | 151,043 | — | — |
| 1997-10-10 | $27.98 | $45.46 | 168,053 | — | — |
| 1997-10-09 | $28.25 | $45.91 | 201,443 | — | — |
| 1997-10-08 | $28.57 | $46.42 | 273,735 | — | — |
| 1997-10-07 | $28.81 | $46.81 | 229,950 | — | — |
| 1997-10-06 | $29.21 | $47.46 | 121,748 | — | — |
| 1997-10-03 | $29.44 | $47.84 | 180,653 | — | — |
| 1997-10-02 | $29.84 | $48.49 | 78,908 | — | — |
| 1997-10-01 | $30.12 | $48.94 | 120,960 | — | — |
| 1997-09-30 | $29.72 | $48.29 | 150,728 | — | — |
| 1997-09-29 | $29.92 | $48.62 | 89,775 | — | — |
| 1997-09-26 | $29.96 | $48.68 | 138,600 | — | — |
| 1997-09-25 | $29.92 | $48.62 | 116,708 | — | — |
| 1997-09-24 | $29.76 | $48.36 | 150,255 | — | — |
| 1997-09-23 | $29.56 | $48.04 | 114,818 | — | — |
| 1997-09-22 | $29.84 | $48.49 | 143,325 | — | — |
| 1997-09-19 | $30.24 | $49.13 | 202,545 | — | — |
| 1997-09-18 | $29.88 | $48.55 | 261,293 | — | — |
| 1997-09-17 | $29.17 | $47.39 | 107,415 | — | — |
| 1997-09-16 | $29.44 | $47.84 | 169,470 | — | — |
| 1997-09-15 | $28.57 | $46.42 | 105,368 | — | — |
| 1997-09-12 | $28.49 | $46.30 | 92,453 | — | — |
| 1997-09-11 | $28.02 | $45.52 | 102,690 | — | — |
| 1997-09-10 | $27.98 | $45.46 | 131,198 | — | — |
| 1997-09-09 | $27.74 | $45.07 | 122,693 | — | — |
| 1997-09-08 | $27.90 | $45.33 | 115,763 | — | — |
| 1997-09-05 | $27.94 | $45.39 | 643,703 | — | — |
| 1997-09-04 | $28.29 | $45.97 | 190,733 | — | — |
| 1997-09-03 | $28.21 | $45.84 | 184,433 | — | — |
| 1997-09-02 | $28.33 | $46.04 | 117,023 | — | — |
| 1997-08-29 | $28.25 | $45.91 | 167,580 | — | — |
| 1997-08-28 | $28.33 | $46.04 | 109,148 | — | — |
| 1997-08-27 | $27.86 | $45.26 | 577,238 | — | — |
| 1997-08-26 | $28.37 | $46.10 | 313,425 | — | — |
| 1997-08-25 | $28.25 | $45.91 | 138,285 | — | — |
| 1997-08-22 | $28.06 | $45.59 | 186,165 | — | — |
| 1997-08-21 | $27.98 | $45.46 | 164,903 | — | — |
| 1997-08-20 | $28.37 | $46.10 | 259,718 | — | — |
| 1997-08-19 | $28.17 | $45.78 | 153,878 | — | — |
| 1997-08-18 | $28.10 | $45.65 | 374,535 | — | — |
| 1997-08-15 | $28.17 | $45.78 | 163,643 | — | — |
| 1997-08-14 | $27.98 | $45.46 | 185,063 | — | — |
| 1997-08-13 | $27.94 | $45.39 | 229,635 | — | — |
| 1997-08-12 | $28.33 | $46.04 | 126,945 | — | — |
| 1997-08-11 | $28.02 | $45.52 | 140,648 | — | — |
| 1997-08-08 | $27.98 | $45.46 | 398,160 | — | — |
| 1997-08-07 | $28.13 | $45.71 | 432,653 | — | — |
| 1997-08-06 | $27.46 | $44.62 | 374,693 | — | — |
| 1997-08-05 | $27.54 | $44.44 | 279,090 | — | — |
| 1997-08-04 | $26.98 | $43.54 | 194,670 | — | — |
| 1997-08-01 | $26.98 | $43.54 | 581,805 | — | — |
| 1997-07-31 | $26.90 | $43.41 | 196,875 | — | — |
| 1997-07-30 | $26.35 | $42.52 | 491,873 | — | — |
| 1997-07-29 | $25.75 | $41.56 | 391,860 | — | — |
| 1997-07-28 | $26.35 | $42.52 | 145,530 | — | — |
| 1997-07-25 | $26.07 | $42.07 | 366,188 | — | — |
| 1997-07-24 | $25.75 | $41.56 | 571,410 | — | — |
| 1997-07-23 | $25.52 | $41.17 | 764,663 | — | — |
| 1997-07-22 | $25.36 | $40.92 | 282,398 | — | — |
| 1997-07-21 | $25.24 | $40.72 | 92,768 | — | — |
| 1997-07-18 | $25.40 | $40.98 | 217,980 | — | — |
| 1997-07-17 | $25.71 | $41.49 | 201,443 | — | — |
| 1997-07-16 | $25.44 | $41.04 | 400,050 | — | — |
| 1997-07-15 | $25.36 | $40.92 | 390,758 | — | — |
| 1997-07-14 | $25.44 | $41.04 | 158,760 | — | — |
| 1997-07-11 | $25.79 | $41.62 | 545,423 | — | — |
| 1997-07-10 | $25.20 | $40.66 | 175,455 | — | — |
| 1997-07-09 | $25.48 | $41.11 | 556,920 | — | — |
| 1997-07-08 | $24.92 | $40.21 | 709,380 | — | — |
| 1997-07-07 | $24.44 | $39.44 | 566,685 | — | — |
| 1997-07-03 | $24.48 | $39.51 | 490,298 | — | — |
| 1997-07-02 | $24.33 | $39.25 | 1,244,408 | — | — |
| 1997-07-01 | $24.56 | $39.64 | 230,108 | — | — |
| 1997-06-30 | $24.80 | $40.02 | 165,690 | — | — |
| 1997-06-27 | $24.72 | $39.89 | 214,673 | — | — |
| 1997-06-26 | $24.64 | $39.76 | 189,000 | — | — |
| 1997-06-25 | $24.92 | $40.21 | 304,920 | — | — |
| 1997-06-24 | $24.96 | $40.28 | 321,300 | — | — |
| 1997-06-23 | $25.40 | $40.98 | 407,925 | — | — |
| 1997-06-20 | $25.48 | $41.11 | 356,265 | — | — |
| 1997-06-19 | $25.24 | $40.72 | 1,211,490 | — | — |
| 1997-06-18 | $24.44 | $39.44 | 1,761,323 | — | — |
| 1997-06-17 | $25.71 | $41.49 | 144,743 | — | — |
| 1997-06-16 | $25.95 | $41.88 | 277,358 | — | — |
| 1997-06-13 | $26.03 | $42.00 | 286,335 | — | — |
| 1997-06-12 | $25.48 | $41.11 | 365,085 | — | — |
| 1997-06-11 | $25.48 | $41.11 | 268,065 | — | — |
| 1997-06-10 | $25.79 | $41.62 | 315,158 | — | — |
| 1997-06-09 | $25.79 | $41.62 | 170,258 | — | — |
| 1997-06-06 | $25.95 | $41.88 | 172,778 | — | — |
| 1997-06-05 | $26.11 | $42.13 | 17,798 | — | — |
| 1997-06-04 | $25.95 | $41.88 | 71,978 | — | — |
| 1997-06-03 | $26.27 | $42.39 | 97,650 | — | — |
| 1997-06-02 | $26.19 | $42.26 | 56,385 | — | — |
| 1997-05-30 | $26.03 | $42.00 | 117,338 | — | — |
| 1997-05-29 | $25.95 | $41.88 | 170,258 | — | — |
| 1997-05-28 | $25.95 | $41.88 | 54,338 | — | — |
| 1997-05-27 | $26.19 | $42.26 | 121,748 | — | — |
| 1997-05-23 | $26.03 | $42.00 | 98,595 | — | — |
| 1997-05-22 | $25.56 | $41.24 | 72,608 | — | — |
| 1997-05-21 | $25.48 | $41.11 | 167,738 | — | — |
| 1997-05-20 | $26.19 | $42.26 | 139,703 | — | — |
| 1997-05-19 | $26.27 | $42.39 | 173,250 | — | — |
| 1997-05-16 | $26.35 | $42.52 | 71,663 | — | — |
| 1997-05-15 | $26.67 | $43.03 | 189,945 | — | — |
| 1997-05-14 | $26.27 | $42.39 | 106,943 | — | — |
| 1997-05-13 | $26.59 | $42.90 | 151,358 | — | — |
| 1997-05-12 | $26.67 | $43.03 | 144,585 | — | — |
| 1997-05-09 | $26.35 | $42.52 | 208,845 | — | — |
| 1997-05-08 | $27.14 | $43.80 | 139,230 | — | — |
| 1997-05-07 | $26.83 | $43.29 | 120,488 | — | — |
| 1997-05-06 | $27.06 | $43.36 | 197,190 | — | — |
| 1997-05-05 | $26.83 | $42.98 | 133,718 | — | — |
| 1997-05-02 | $26.51 | $42.47 | 99,540 | — | — |
| 1997-05-01 | $26.03 | $41.71 | 204,120 | — | — |
| 1997-04-30 | $26.11 | $41.84 | 274,208 | — | — |
| 1997-04-29 | $25.40 | $40.69 | 223,335 | — | — |
| 1997-04-28 | $25.40 | $40.69 | 129,938 | — | — |
| 1997-04-25 | $25.48 | $40.82 | 86,310 | — | — |
| 1997-04-24 | $25.63 | $41.07 | 83,475 | — | — |
| 1997-04-23 | $25.48 | $40.82 | 104,738 | — | — |
| 1997-04-22 | $25.87 | $41.45 | 75,600 | — | — |
| 1997-04-21 | $25.40 | $40.69 | 151,673 | — | — |
| 1997-04-18 | $25.24 | $40.44 | 146,160 | — | — |
| 1997-04-17 | $25.56 | $40.95 | 75,600 | — | — |
| 1997-04-16 | $25.08 | $40.18 | 185,535 | — | — |
| 1997-04-15 | $25.32 | $40.56 | 122,535 | — | — |
| 1997-04-14 | $25.40 | $40.69 | 127,890 | — | — |
| 1997-04-11 | $25.56 | $40.95 | 83,475 | — | — |
| 1997-04-10 | $25.48 | $40.82 | 202,073 | — | — |
| 1997-04-09 | $25.63 | $41.07 | 92,768 | — | — |
| 1997-04-08 | $26.11 | $41.84 | 101,115 | — | — |
| 1997-04-07 | $25.40 | $40.69 | 159,233 | — | — |
| 1997-04-04 | $25.32 | $40.56 | 253,890 | — | — |
| 1997-04-03 | $25.40 | $40.69 | 143,325 | — | — |
| 1997-04-02 | $25.95 | $41.58 | 228,533 | — | — |
| 1997-04-01 | $25.40 | $40.69 | 262,553 | — | — |
| 1997-03-31 | $25.24 | $40.44 | 248,220 | — | — |
| 1997-03-27 | $25.16 | $40.31 | 411,075 | — | — |
| 1997-03-26 | $25.71 | $41.20 | 258,615 | — | — |
| 1997-03-25 | $25.95 | $41.58 | 118,755 | — | — |
| 1997-03-24 | $26.19 | $41.96 | 68,513 | — | — |
| 1997-03-21 | $26.27 | $42.09 | 102,690 | — | — |
| 1997-03-20 | $26.03 | $41.71 | 197,505 | — | — |
| 1997-03-19 | $26.19 | $41.96 | 198,135 | — | — |
| 1997-03-18 | $26.59 | $42.60 | 112,928 | — | — |
| 1997-03-17 | $26.75 | $42.85 | 338,940 | — | — |
| 1997-03-14 | $27.06 | $43.36 | 139,545 | — | — |
| 1997-03-13 | $26.35 | $42.22 | 263,025 | — | — |
| 1997-03-12 | $26.67 | $42.73 | 386,663 | — | — |
| 1997-03-11 | $26.75 | $42.85 | 246,960 | — | — |
| 1997-03-10 | $26.83 | $42.98 | 193,568 | — | — |
| 1997-03-07 | $26.83 | $42.98 | 538,178 | — | — |
| 1997-03-06 | $26.27 | $42.09 | 274,050 | — | — |
| 1997-03-05 | $26.11 | $41.84 | 274,523 | — | — |
| 1997-03-04 | $26.90 | $43.11 | 695,205 | — | — |
| 1997-03-03 | $25.63 | $41.07 | 439,898 | — | — |
| 1997-02-28 | $25.40 | $40.69 | 325,395 | — | — |
| 1997-02-27 | $24.92 | $39.93 | 292,950 | — | — |
| 1997-02-26 | $24.60 | $39.42 | 396,270 | — | — |
| 1997-02-25 | $24.13 | $38.66 | 369,023 | — | — |
| 1997-02-24 | $23.57 | $37.77 | 345,083 | — | — |
| 1997-02-21 | $22.78 | $36.50 | 635,355 | — | — |
| 1997-02-20 | $22.46 | $35.99 | 947,205 | — | — |
| 1997-02-19 | $23.10 | $37.00 | 598,185 | — | — |
| 1997-02-18 | $23.33 | $37.39 | 180,810 | — | — |
| 1997-02-14 | $23.73 | $38.02 | 132,773 | — | — |
| 1997-02-13 | $23.97 | $38.40 | 235,305 | — | — |
| 1997-02-12 | $23.81 | $38.15 | 277,988 | — | — |
| 1997-02-11 | $23.17 | $37.13 | 97,335 | — | — |
| 1997-02-10 | $23.25 | $37.26 | 199,710 | — | — |
| 1997-02-07 | $23.25 | $37.26 | 305,865 | — | — |
| 1997-02-06 | $23.02 | $36.88 | 177,818 | — | — |
| 1997-02-05 | $23.33 | $37.08 | 267,908 | — | — |
| 1997-02-04 | $23.33 | $37.08 | 243,180 | — | — |
| 1997-02-03 | $23.65 | $37.59 | 685,598 | — | — |
| 1997-01-31 | $23.25 | $36.95 | 1,039,343 | — | — |
| 1997-01-30 | $24.29 | $38.59 | 707,333 | — | — |
| 1997-01-29 | $24.92 | $39.60 | 458,168 | — | — |
| 1997-01-28 | $25.32 | $40.23 | 169,785 | — | — |
| 1997-01-27 | $24.92 | $39.60 | 302,085 | — | — |
| 1997-01-24 | $24.76 | $39.35 | 403,358 | — | — |
| 1997-01-23 | $24.52 | $38.97 | 424,305 | — | — |
| 1997-01-22 | $24.92 | $39.60 | 176,085 | — | — |
| 1997-01-21 | $25.24 | $40.11 | 231,210 | — | — |
| 1997-01-20 | $25.48 | $40.49 | 111,825 | — | — |
| 1997-01-17 | $25.56 | $40.61 | 243,180 | — | — |
| 1997-01-16 | $25.48 | $40.49 | 161,438 | — | — |
| 1997-01-15 | $25.63 | $40.74 | 211,050 | — | — |
| 1997-01-14 | $26.03 | $41.37 | 1,015,088 | — | — |
| 1997-01-13 | $25.32 | $40.23 | 169,313 | — | — |
| 1997-01-10 | $25.08 | $39.86 | 329,963 | — | — |
| 1997-01-09 | $24.37 | $38.72 | 197,348 | — | — |
| 1997-01-08 | $23.97 | $38.09 | 285,233 | — | — |
| 1997-01-07 | $24.29 | $38.59 | 371,228 | — | — |
| 1997-01-06 | $24.68 | $37.36 | 217,823 | — | — |
| 1997-01-03 | $23.89 | $36.16 | 761,355 | — | — |
| 1997-01-02 | $23.81 | $36.04 | 432,495 | — | — |