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 | $28.56 | $45.83 | 651,400 | — | — |
| 1997-12-30 | $29.25 | $46.94 | 234,400 | — | — |
| 1997-12-29 | $28.34 | $45.48 | 310,200 | — | — |
| 1997-12-26 | $28.06 | $45.03 | 96,200 | — | — |
| 1997-12-24 | $28.00 | $44.93 | 250,200 | — | — |
| 1997-12-23 | $28.03 | $44.98 | 385,200 | — | — |
| 1997-12-22 | $28.03 | $44.98 | 469,600 | — | — |
| 1997-12-19 | $27.94 | $44.83 | 736,400 | — | — |
| 1997-12-18 | $28.28 | $45.38 | 465,000 | — | — |
| 1997-12-17 | $28.69 | $46.03 | 618,200 | — | — |
| 1997-12-16 | $28.38 | $45.53 | 315,600 | — | — |
| 1997-12-15 | $28.50 | $45.73 | 421,800 | — | — |
| 1997-12-12 | $28.28 | $45.38 | 745,000 | — | — |
| 1997-12-11 | $28.25 | $45.33 | 868,600 | — | — |
| 1997-12-10 | $28.47 | $45.68 | 314,600 | — | — |
| 1997-12-09 | $28.66 | $45.98 | 488,200 | — | — |
| 1997-12-08 | $28.91 | $46.38 | 496,600 | — | — |
| 1997-12-05 | $29.09 | $46.69 | 621,800 | — | — |
| 1997-12-04 | $28.84 | $46.28 | 382,200 | — | — |
| 1997-12-03 | $29.50 | $47.34 | 371,600 | — | — |
| 1997-12-02 | $29.78 | $47.79 | 533,400 | — | — |
| 1997-12-01 | $29.44 | $47.24 | 430,800 | — | — |
| 1997-11-28 | $28.97 | $46.48 | 221,800 | — | — |
| 1997-11-26 | $28.63 | $45.93 | 682,800 | — | — |
| 1997-11-25 | $28.44 | $45.63 | 515,600 | — | — |
| 1997-11-24 | $28.00 | $44.93 | 1,272,400 | — | — |
| 1997-11-21 | $28.06 | $45.03 | 1,116,000 | — | — |
| 1997-11-20 | $27.75 | $44.53 | 1,292,000 | — | — |
| 1997-11-19 | $27.44 | $44.03 | 776,400 | — | — |
| 1997-11-18 | $27.53 | $44.18 | 1,567,000 | — | — |
| 1997-11-17 | $27.38 | $43.93 | 1,319,000 | — | — |
| 1997-11-14 | $27.00 | $43.33 | 677,200 | — | — |
| 1997-11-13 | $26.84 | $43.07 | 685,200 | — | — |
| 1997-11-12 | $27.13 | $43.53 | 787,000 | — | — |
| 1997-11-11 | $27.91 | $44.78 | 322,200 | — | — |
| 1997-11-10 | $27.97 | $44.88 | 307,200 | — | — |
| 1997-11-07 | $28.16 | $45.18 | 531,400 | — | — |
| 1997-11-06 | $28.44 | $45.63 | 320,000 | — | — |
| 1997-11-05 | $28.22 | $45.01 | 398,600 | — | — |
| 1997-11-04 | $28.50 | $45.46 | 401,200 | — | — |
| 1997-11-03 | $28.34 | $45.21 | 462,400 | — | — |
| 1997-10-31 | $28.31 | $45.16 | 588,000 | — | — |
| 1997-10-30 | $27.84 | $44.41 | 494,400 | — | — |
| 1997-10-29 | $28.13 | $44.86 | 837,400 | — | — |
| 1997-10-28 | $28.56 | $45.56 | 1,510,400 | — | — |
| 1997-10-27 | $27.50 | $43.86 | 606,800 | — | — |
| 1997-10-24 | $29.94 | $47.75 | 469,400 | — | — |
| 1997-10-23 | $30.03 | $47.90 | 783,000 | — | — |
| 1997-10-22 | $30.78 | $49.10 | 715,000 | — | — |
| 1997-10-21 | $31.06 | $49.54 | 720,600 | — | — |
| 1997-10-20 | $30.97 | $49.39 | 380,800 | — | — |
| 1997-10-17 | $30.88 | $49.25 | 530,600 | — | — |
| 1997-10-16 | $31.28 | $49.89 | 331,800 | — | — |
| 1997-10-15 | $31.69 | $50.54 | 441,400 | — | — |
| 1997-10-14 | $31.56 | $50.34 | 332,000 | — | — |
| 1997-10-13 | $31.78 | $50.69 | 253,800 | — | — |
| 1997-10-10 | $32.06 | $51.14 | 170,200 | — | — |
| 1997-10-09 | $32.06 | $51.14 | 292,600 | — | — |
| 1997-10-08 | $31.81 | $50.74 | 370,000 | — | — |
| 1997-10-07 | $32.25 | $51.44 | 277,000 | — | — |
| 1997-10-06 | $31.94 | $50.94 | 281,400 | — | — |
| 1997-10-03 | $31.84 | $50.79 | 569,400 | — | — |
| 1997-10-02 | $32.22 | $51.39 | 699,800 | — | — |
| 1997-10-01 | $31.41 | $50.09 | 568,200 | — | — |
| 1997-09-30 | $31.34 | $49.99 | 752,800 | — | — |
| 1997-09-29 | $31.88 | $50.84 | 142,800 | — | — |
| 1997-09-26 | $31.75 | $50.64 | 774,400 | — | — |
| 1997-09-25 | $31.19 | $49.74 | 723,400 | — | — |
| 1997-09-24 | $31.34 | $49.99 | 500,400 | — | — |
| 1997-09-23 | $31.69 | $50.54 | 560,600 | — | — |
| 1997-09-22 | $32.25 | $51.44 | 538,400 | — | — |
| 1997-09-19 | $31.97 | $50.99 | 738,000 | — | — |
| 1997-09-18 | $32.34 | $51.59 | 452,600 | — | — |
| 1997-09-17 | $32.00 | $51.04 | 413,200 | — | — |
| 1997-09-16 | $32.38 | $51.64 | 527,200 | — | — |
| 1997-09-15 | $31.56 | $50.34 | 324,000 | — | — |
| 1997-09-12 | $31.66 | $50.49 | 495,600 | — | — |
| 1997-09-11 | $31.28 | $49.89 | 1,257,800 | — | — |
| 1997-09-10 | $31.78 | $50.69 | 1,032,000 | — | — |
| 1997-09-09 | $32.69 | $52.14 | 308,800 | — | — |
| 1997-09-08 | $32.50 | $51.84 | 382,800 | — | — |
| 1997-09-05 | $32.59 | $51.99 | 343,600 | — | — |
| 1997-09-04 | $32.50 | $51.84 | 398,800 | — | — |
| 1997-09-03 | $32.53 | $51.89 | 478,200 | — | — |
| 1997-09-02 | $32.59 | $51.99 | 489,000 | — | — |
| 1997-08-29 | $31.50 | $50.24 | 462,600 | — | — |
| 1997-08-28 | $31.63 | $50.44 | 432,000 | — | — |
| 1997-08-27 | $32.06 | $51.14 | 548,800 | — | — |
| 1997-08-26 | $31.50 | $50.24 | 538,800 | — | — |
| 1997-08-25 | $31.72 | $50.59 | 281,200 | — | — |
| 1997-08-22 | $31.72 | $50.59 | 381,800 | — | — |
| 1997-08-21 | $31.66 | $50.49 | 340,200 | — | — |
| 1997-08-20 | $32.50 | $51.84 | 483,600 | — | — |
| 1997-08-19 | $31.72 | $50.59 | 394,800 | — | — |
| 1997-08-18 | $31.41 | $50.09 | 399,600 | — | — |
| 1997-08-15 | $31.00 | $49.44 | 503,600 | — | — |
| 1997-08-14 | $31.56 | $50.34 | 482,800 | — | — |
| 1997-08-13 | $31.78 | $50.69 | 401,200 | — | — |
| 1997-08-12 | $31.88 | $50.84 | 406,800 | — | — |
| 1997-08-11 | $32.38 | $51.64 | 445,800 | — | — |
| 1997-08-08 | $32.16 | $51.29 | 359,000 | — | — |
| 1997-08-07 | $32.97 | $52.58 | 562,400 | — | — |
| 1997-08-06 | $33.59 | $53.32 | 728,600 | — | — |
| 1997-08-05 | $32.13 | $50.99 | 344,200 | — | — |
| 1997-08-04 | $32.03 | $50.84 | 228,000 | — | — |
| 1997-08-01 | $32.22 | $51.14 | 497,600 | — | — |
| 1997-07-31 | $32.00 | $50.79 | 414,000 | — | — |
| 1997-07-30 | $32.03 | $50.84 | 425,800 | — | — |
| 1997-07-29 | $31.72 | $50.34 | 331,400 | — | — |
| 1997-07-28 | $31.34 | $49.75 | 240,400 | — | — |
| 1997-07-25 | $31.19 | $49.50 | 323,600 | — | — |
| 1997-07-24 | $31.06 | $49.30 | 490,000 | — | — |
| 1997-07-23 | $31.06 | $49.30 | 410,000 | — | — |
| 1997-07-22 | $30.91 | $49.05 | 426,800 | — | — |
| 1997-07-21 | $30.50 | $48.41 | 758,400 | — | — |
| 1997-07-18 | $30.66 | $48.66 | 885,800 | — | — |
| 1997-07-17 | $30.97 | $49.15 | 389,400 | — | — |
| 1997-07-16 | $31.00 | $49.20 | 643,400 | — | — |
| 1997-07-15 | $30.53 | $48.46 | 331,800 | — | — |
| 1997-07-14 | $30.38 | $48.21 | 338,400 | — | — |
| 1997-07-11 | $30.53 | $48.46 | 517,800 | — | — |
| 1997-07-10 | $30.38 | $48.21 | 369,600 | — | — |
| 1997-07-09 | $30.00 | $47.61 | 727,800 | — | — |
| 1997-07-08 | $29.69 | $47.12 | 333,800 | — | — |
| 1997-07-07 | $29.50 | $46.82 | 347,800 | — | — |
| 1997-07-03 | $29.59 | $46.97 | 232,800 | — | — |
| 1997-07-02 | $29.34 | $46.57 | 391,400 | — | — |
| 1997-07-01 | $29.50 | $46.82 | 483,000 | — | — |
| 1997-06-30 | $29.06 | $46.13 | 717,800 | — | — |
| 1997-06-27 | $29.03 | $46.08 | 300,400 | — | — |
| 1997-06-26 | $29.06 | $46.13 | 392,800 | — | — |
| 1997-06-25 | $29.47 | $46.77 | 641,400 | — | — |
| 1997-06-24 | $29.88 | $47.42 | 607,400 | — | — |
| 1997-06-23 | $28.75 | $45.63 | 555,600 | — | — |
| 1997-06-20 | $28.94 | $45.93 | 779,000 | — | — |
| 1997-06-19 | $29.56 | $46.92 | 432,600 | — | — |
| 1997-06-18 | $29.19 | $46.32 | 567,000 | — | — |
| 1997-06-17 | $29.50 | $46.82 | 563,400 | — | — |
| 1997-06-16 | $30.00 | $47.61 | 588,200 | — | — |
| 1997-06-13 | $29.63 | $47.02 | 770,800 | — | — |
| 1997-06-12 | $29.63 | $47.02 | 475,200 | — | — |
| 1997-06-11 | $28.88 | $45.83 | 353,000 | — | — |
| 1997-06-10 | $28.69 | $45.53 | 559,600 | — | — |
| 1997-06-09 | $28.69 | $45.53 | 251,800 | — | — |
| 1997-06-06 | $28.81 | $45.73 | 358,600 | — | — |
| 1997-06-05 | $28.31 | $44.94 | 253,800 | — | — |
| 1997-06-04 | $28.13 | $44.64 | 283,000 | — | — |
| 1997-06-03 | $28.69 | $45.53 | 254,600 | — | — |
| 1997-06-02 | $28.63 | $45.43 | 290,200 | — | — |
| 1997-05-30 | $29.06 | $46.13 | 484,200 | — | — |
| 1997-05-29 | $28.88 | $45.83 | 406,200 | — | — |
| 1997-05-28 | $28.31 | $44.94 | 321,800 | — | — |
| 1997-05-27 | $28.63 | $45.43 | 551,800 | — | — |
| 1997-05-23 | $28.56 | $45.33 | 530,200 | — | — |
| 1997-05-22 | $28.00 | $44.44 | 881,800 | — | — |
| 1997-05-21 | $28.06 | $44.54 | 855,600 | — | — |
| 1997-05-20 | $28.69 | $45.53 | 530,000 | — | — |
| 1997-05-19 | $29.00 | $46.03 | 274,000 | — | — |
| 1997-05-16 | $29.06 | $46.13 | 601,600 | — | — |
| 1997-05-15 | $29.13 | $46.23 | 291,400 | — | — |
| 1997-05-14 | $28.94 | $45.93 | 514,800 | — | — |
| 1997-05-13 | $28.75 | $45.63 | 466,800 | — | — |
| 1997-05-12 | $28.94 | $45.93 | 399,600 | — | — |
| 1997-05-09 | $28.81 | $45.73 | 451,200 | — | — |
| 1997-05-08 | $28.75 | $45.63 | 801,000 | — | — |
| 1997-05-07 | $28.38 | $44.77 | 479,400 | — | — |
| 1997-05-06 | $28.75 | $45.37 | 836,800 | — | — |
| 1997-05-05 | $28.25 | $44.58 | 534,600 | — | — |
| 1997-05-02 | $28.06 | $44.28 | 481,400 | — | — |
| 1997-05-01 | $27.44 | $43.29 | 575,000 | — | — |
| 1997-04-30 | $27.19 | $42.90 | 623,800 | — | — |
| 1997-04-29 | $26.81 | $42.31 | 507,200 | — | — |
| 1997-04-28 | $26.50 | $41.81 | 506,400 | — | — |
| 1997-04-25 | $26.50 | $41.81 | 519,600 | — | — |
| 1997-04-24 | $26.63 | $42.01 | 411,200 | — | — |
| 1997-04-23 | $26.50 | $41.81 | 583,600 | — | — |
| 1997-04-22 | $26.75 | $42.21 | 741,400 | — | — |
| 1997-04-21 | $26.31 | $41.52 | 671,800 | — | — |
| 1997-04-18 | $26.50 | $41.81 | 960,400 | — | — |
| 1997-04-17 | $25.81 | $40.73 | 572,800 | — | — |
| 1997-04-16 | $25.50 | $40.24 | 1,514,000 | — | — |
| 1997-04-15 | $25.13 | $39.65 | 1,555,200 | — | — |
| 1997-04-14 | $24.50 | $38.66 | 1,010,800 | — | — |
| 1997-04-11 | $25.00 | $39.45 | 540,600 | — | — |
| 1997-04-10 | $25.56 | $40.34 | 409,000 | — | — |
| 1997-04-09 | $25.75 | $40.63 | 297,000 | — | — |
| 1997-04-08 | $25.88 | $40.83 | 680,200 | — | — |
| 1997-04-07 | $26.13 | $41.22 | 519,600 | — | — |
| 1997-04-04 | $25.81 | $40.73 | 718,600 | — | — |
| 1997-04-03 | $26.00 | $41.03 | 899,400 | — | — |
| 1997-04-02 | $26.19 | $41.32 | 402,400 | — | — |
| 1997-04-01 | $26.63 | $42.01 | 479,000 | — | — |
| 1997-03-31 | $27.00 | $42.60 | 678,800 | — | — |
| 1997-03-27 | $27.44 | $43.29 | 770,800 | — | — |
| 1997-03-26 | $27.50 | $43.39 | 651,400 | — | — |
| 1997-03-25 | $27.25 | $43.00 | 397,200 | — | — |
| 1997-03-24 | $27.81 | $43.89 | 507,400 | — | — |
| 1997-03-21 | $27.38 | $43.20 | 579,000 | — | — |
| 1997-03-20 | $27.44 | $43.29 | 330,600 | — | — |
| 1997-03-19 | $28.13 | $44.38 | 397,400 | — | — |
| 1997-03-18 | $28.06 | $44.28 | 488,800 | — | — |
| 1997-03-17 | $28.50 | $44.97 | 333,200 | — | — |
| 1997-03-14 | $28.25 | $44.58 | 601,200 | — | — |
| 1997-03-13 | $28.00 | $44.18 | 655,800 | — | — |
| 1997-03-12 | $28.25 | $44.58 | 573,800 | — | — |
| 1997-03-11 | $28.50 | $44.97 | 622,000 | — | — |
| 1997-03-10 | $28.38 | $44.77 | 605,400 | — | — |
| 1997-03-07 | $28.19 | $44.48 | 585,400 | — | — |
| 1997-03-06 | $28.06 | $44.28 | 1,039,400 | — | — |
| 1997-03-05 | $28.31 | $44.67 | 904,800 | — | — |
| 1997-03-04 | $27.81 | $43.89 | 477,600 | — | — |
| 1997-03-03 | $28.13 | $44.38 | 385,800 | — | — |
| 1997-02-28 | $28.00 | $44.18 | 584,200 | — | — |
| 1997-02-27 | $27.88 | $43.98 | 368,400 | — | — |
| 1997-02-26 | $27.88 | $43.98 | 586,000 | — | — |
| 1997-02-25 | $27.88 | $43.98 | 927,400 | — | — |
| 1997-02-24 | $27.81 | $43.89 | 878,600 | — | — |
| 1997-02-21 | $27.69 | $43.69 | 524,800 | — | — |
| 1997-02-20 | $27.50 | $43.39 | 575,200 | — | — |
| 1997-02-19 | $27.56 | $43.49 | 1,091,600 | — | — |
| 1997-02-18 | $27.50 | $43.39 | 703,000 | — | — |
| 1997-02-14 | $27.19 | $42.90 | 777,400 | — | — |
| 1997-02-13 | $27.25 | $43.00 | 1,138,600 | — | — |
| 1997-02-12 | $26.75 | $41.95 | 766,000 | — | — |
| 1997-02-11 | $26.56 | $41.65 | 826,600 | — | — |
| 1997-02-10 | $26.63 | $41.75 | 349,600 | — | — |
| 1997-02-07 | $26.63 | $41.75 | 465,600 | — | — |
| 1997-02-06 | $26.63 | $41.75 | 428,600 | — | — |
| 1997-02-05 | $26.63 | $41.75 | 585,400 | — | — |
| 1997-02-04 | $26.69 | $41.85 | 466,600 | — | — |
| 1997-02-03 | $26.81 | $42.05 | 380,000 | — | — |
| 1997-01-31 | $26.75 | $41.95 | 1,372,800 | — | — |
| 1997-01-30 | $26.56 | $41.65 | 1,671,000 | — | — |
| 1997-01-29 | $26.81 | $42.05 | 834,600 | — | — |
| 1997-01-28 | $27.00 | $42.34 | 421,600 | — | — |
| 1997-01-27 | $27.00 | $42.34 | 599,600 | — | — |
| 1997-01-24 | $27.19 | $42.64 | 817,000 | — | — |
| 1997-01-23 | $27.13 | $42.54 | 972,200 | — | — |
| 1997-01-22 | $27.06 | $42.44 | 1,210,200 | — | — |
| 1997-01-21 | $27.63 | $43.32 | 1,098,600 | — | — |
| 1997-01-20 | $27.75 | $43.52 | 1,414,400 | — | — |
| 1997-01-17 | $27.63 | $43.32 | 1,030,400 | — | — |
| 1997-01-16 | $26.81 | $42.05 | 1,875,800 | — | — |
| 1997-01-15 | $26.69 | $41.85 | 935,800 | — | — |
| 1997-01-14 | $27.06 | $42.44 | 573,600 | — | — |
| 1997-01-13 | $27.00 | $42.34 | 808,600 | — | — |
| 1997-01-10 | $27.13 | $42.54 | 1,700,000 | — | — |
| 1997-01-09 | $26.50 | $41.56 | 1,912,000 | — | — |
| 1997-01-08 | $26.81 | $42.05 | 973,800 | — | — |
| 1997-01-07 | $27.63 | $43.32 | 701,000 | — | — |
| 1997-01-06 | $27.81 | $43.62 | 687,000 | — | — |
| 1997-01-03 | $27.94 | $43.81 | 456,000 | — | — |
| 1997-01-02 | $27.50 | $43.13 | 871,800 | — | — |