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 | $34.17 | $52.32 | 242,105 | — | — |
| 1997-12-30 | $34.17 | $52.32 | 226,673 | — | — |
| 1997-12-29 | $34.02 | $52.09 | 218,277 | — | — |
| 1997-12-26 | $33.21 | $50.85 | 109,386 | — | — |
| 1997-12-24 | $33.41 | $51.16 | 81,977 | — | — |
| 1997-12-23 | $34.02 | $52.09 | 143,461 | — | — |
| 1997-12-22 | $34.22 | $52.40 | 256,673 | — | — |
| 1997-12-19 | $34.12 | $52.25 | 357,170 | — | — |
| 1997-12-18 | $34.63 | $53.02 | 445,938 | — | — |
| 1997-12-17 | $35.64 | $54.57 | 411,492 | — | — |
| 1997-12-16 | $36.25 | $55.50 | 823,849 | — | — |
| 1997-12-15 | $34.73 | $53.18 | 190,869 | — | — |
| 1997-12-12 | $33.92 | $51.94 | 275,810 | — | — |
| 1997-12-11 | $33.82 | $51.78 | 157,288 | — | — |
| 1997-12-10 | $33.82 | $51.53 | 465,321 | — | — |
| 1997-12-09 | $33.56 | $51.15 | 237,414 | — | — |
| 1997-12-08 | $34.42 | $52.46 | 553,718 | — | — |
| 1997-12-05 | $34.42 | $52.46 | 496,803 | — | — |
| 1997-12-04 | $32.91 | $50.14 | 268,526 | — | — |
| 1997-12-03 | $33.01 | $50.30 | 345,318 | — | — |
| 1997-12-02 | $32.80 | $49.99 | 250,007 | — | — |
| 1997-12-01 | $32.80 | $49.99 | 550,879 | — | — |
| 1997-11-28 | $31.29 | $47.68 | 102,966 | — | — |
| 1997-11-26 | $31.89 | $48.60 | 379,269 | — | — |
| 1997-11-25 | $31.59 | $48.14 | 292,600 | — | — |
| 1997-11-24 | $30.78 | $46.90 | 91,484 | — | — |
| 1997-11-21 | $31.39 | $47.83 | 634,708 | — | — |
| 1997-11-20 | $31.39 | $47.83 | 669,400 | — | — |
| 1997-11-19 | $30.98 | $47.21 | 219,512 | — | — |
| 1997-11-18 | $30.55 | $46.56 | 91,113 | — | — |
| 1997-11-17 | $30.63 | $46.67 | 258,649 | — | — |
| 1997-11-14 | $29.67 | $45.21 | 156,053 | — | — |
| 1997-11-13 | $30.07 | $45.82 | 70,990 | — | — |
| 1997-11-12 | $29.87 | $45.52 | 100,003 | — | — |
| 1997-11-11 | $30.58 | $46.60 | 61,113 | — | — |
| 1997-11-10 | $30.48 | $46.44 | 135,929 | — | — |
| 1997-11-07 | $29.97 | $45.67 | 141,979 | — | — |
| 1997-11-06 | $30.88 | $47.06 | 406,183 | — | — |
| 1997-11-05 | $31.54 | $48.06 | 488,161 | — | — |
| 1997-11-04 | $30.93 | $47.14 | 188,523 | — | — |
| 1997-11-03 | $30.55 | $46.56 | 114,818 | — | — |
| 1997-10-31 | $29.77 | $45.36 | 140,251 | — | — |
| 1997-10-30 | $29.77 | $45.36 | 126,300 | — | — |
| 1997-10-29 | $30.58 | $46.60 | 128,398 | — | — |
| 1997-10-28 | $29.97 | $45.67 | 295,563 | — | — |
| 1997-10-27 | $29.61 | $45.13 | 210,252 | — | — |
| 1997-10-24 | $31.08 | $47.37 | 180,128 | — | — |
| 1997-10-23 | $31.08 | $47.37 | 124,324 | — | — |
| 1997-10-22 | $31.29 | $47.68 | 82,595 | — | — |
| 1997-10-21 | $31.39 | $47.83 | 172,474 | — | — |
| 1997-10-20 | $30.88 | $47.06 | 123,830 | — | — |
| 1997-10-17 | $30.68 | $46.75 | 658,289 | — | — |
| 1997-10-16 | $30.48 | $46.44 | 144,078 | — | — |
| 1997-10-15 | $30.27 | $46.13 | 357,787 | — | — |
| 1997-10-14 | $30.68 | $46.75 | 230,253 | — | — |
| 1997-10-13 | $30.98 | $47.21 | 46,174 | — | — |
| 1997-10-10 | $30.78 | $46.90 | 211,610 | — | — |
| 1997-10-09 | $31.34 | $47.75 | 111,608 | — | — |
| 1997-10-08 | $31.39 | $47.83 | 232,846 | — | — |
| 1997-10-07 | $31.54 | $48.06 | 211,981 | — | — |
| 1997-10-06 | $31.59 | $48.14 | 245,809 | — | — |
| 1997-10-03 | $31.39 | $47.83 | 360,750 | — | — |
| 1997-10-02 | $32.04 | $48.83 | 889,529 | — | — |
| 1997-10-01 | $30.37 | $46.29 | 382,356 | — | — |
| 1997-09-30 | $29.77 | $45.36 | 198,153 | — | — |
| 1997-09-29 | $29.87 | $45.52 | 134,942 | — | — |
| 1997-09-26 | $29.77 | $45.36 | 132,226 | — | — |
| 1997-09-25 | $29.82 | $45.44 | 236,673 | — | — |
| 1997-09-24 | $29.92 | $45.59 | 578,040 | — | — |
| 1997-09-23 | $29.72 | $45.28 | 507,421 | — | — |
| 1997-09-22 | $31.69 | $48.29 | 147,535 | — | — |
| 1997-09-19 | $31.29 | $47.68 | 636,436 | — | — |
| 1997-09-18 | $31.59 | $48.14 | 439,888 | — | — |
| 1997-09-17 | $30.68 | $46.75 | 576,558 | — | — |
| 1997-09-16 | $30.37 | $46.29 | 224,450 | — | — |
| 1997-09-15 | $29.87 | $45.52 | 176,548 | — | — |
| 1997-09-12 | $29.87 | $45.52 | 147,905 | — | — |
| 1997-09-11 | $28.96 | $44.13 | 224,080 | — | — |
| 1997-09-10 | $29.67 | $44.96 | 271,365 | — | — |
| 1997-09-09 | $29.97 | $45.42 | 138,275 | — | — |
| 1997-09-08 | $29.87 | $45.27 | 194,573 | — | — |
| 1997-09-05 | $29.11 | $44.12 | 253,710 | — | — |
| 1997-09-04 | $28.80 | $43.66 | 292,971 | — | — |
| 1997-09-03 | $28.40 | $43.04 | 278,155 | — | — |
| 1997-09-02 | $28.35 | $42.97 | 208,524 | — | — |
| 1997-08-29 | $27.74 | $42.04 | 171,116 | — | — |
| 1997-08-28 | $28.15 | $42.66 | 112,349 | — | — |
| 1997-08-27 | $28.15 | $42.66 | 212,104 | — | — |
| 1997-08-26 | $27.64 | $41.89 | 99,509 | — | — |
| 1997-08-25 | $27.64 | $41.89 | 612,855 | — | — |
| 1997-08-22 | $28.15 | $42.66 | 190,128 | — | — |
| 1997-08-21 | $28.35 | $42.97 | 73,582 | — | — |
| 1997-08-20 | $28.40 | $43.04 | 313,341 | — | — |
| 1997-08-19 | $28.30 | $42.89 | 203,586 | — | — |
| 1997-08-18 | $27.59 | $41.81 | 202,598 | — | — |
| 1997-08-15 | $27.64 | $41.89 | 304,699 | — | — |
| 1997-08-14 | $28.05 | $42.51 | 152,597 | — | — |
| 1997-08-13 | $27.84 | $42.20 | 148,769 | — | — |
| 1997-08-12 | $27.59 | $41.81 | 105,805 | — | — |
| 1997-08-11 | $27.44 | $41.58 | 100,620 | — | — |
| 1997-08-08 | $27.54 | $41.74 | 450,012 | — | — |
| 1997-08-07 | $28.05 | $42.51 | 209,265 | — | — |
| 1997-08-06 | $28.30 | $42.89 | 279,760 | — | — |
| 1997-08-05 | $28.15 | $42.66 | 327,663 | — | — |
| 1997-08-04 | $28.15 | $42.66 | 669,400 | — | — |
| 1997-08-01 | $28.25 | $42.81 | 433,592 | — | — |
| 1997-07-31 | $28.20 | $42.74 | 227,043 | — | — |
| 1997-07-30 | $27.84 | $42.20 | 134,324 | — | — |
| 1997-07-29 | $27.44 | $41.58 | 189,758 | — | — |
| 1997-07-28 | $27.39 | $41.51 | 136,794 | — | — |
| 1997-07-25 | $27.64 | $41.89 | 249,389 | — | — |
| 1997-07-24 | $27.24 | $41.28 | 93,459 | — | — |
| 1997-07-23 | $27.24 | $41.28 | 135,929 | — | — |
| 1997-07-22 | $27.24 | $41.28 | 219,018 | — | — |
| 1997-07-21 | $26.83 | $40.66 | 250,130 | — | — |
| 1997-07-18 | $26.93 | $40.82 | 404,208 | — | — |
| 1997-07-17 | $27.13 | $41.12 | 319,268 | — | — |
| 1997-07-16 | $27.34 | $41.43 | 262,106 | — | — |
| 1997-07-15 | $27.49 | $41.66 | 510,260 | — | — |
| 1997-07-14 | $26.78 | $40.59 | 299,884 | — | — |
| 1997-07-11 | $27.03 | $40.97 | 77,903 | — | — |
| 1997-07-10 | $26.93 | $40.82 | 200,623 | — | — |
| 1997-07-09 | $26.53 | $40.20 | 120,374 | — | — |
| 1997-07-08 | $26.93 | $40.82 | 105,929 | — | — |
| 1997-07-07 | $26.83 | $40.66 | 121,114 | — | — |
| 1997-07-03 | $27.34 | $41.43 | 179,387 | — | — |
| 1997-07-02 | $26.83 | $40.66 | 209,759 | — | — |
| 1997-07-01 | $26.07 | $39.51 | 303,465 | — | — |
| 1997-06-30 | $25.62 | $38.82 | 144,201 | — | — |
| 1997-06-27 | $26.43 | $40.05 | 83,953 | — | — |
| 1997-06-26 | $26.63 | $40.36 | 122,472 | — | — |
| 1997-06-25 | $26.93 | $40.82 | 214,944 | — | — |
| 1997-06-24 | $26.93 | $40.82 | 263,217 | — | — |
| 1997-06-23 | $26.73 | $40.51 | 300,749 | — | — |
| 1997-06-20 | $26.43 | $40.05 | 286,057 | — | — |
| 1997-06-19 | $26.27 | $39.82 | 315,687 | — | — |
| 1997-06-18 | $25.82 | $39.13 | 221,487 | — | — |
| 1997-06-17 | $25.36 | $38.44 | 257,538 | — | — |
| 1997-06-16 | $25.46 | $38.59 | 301,983 | — | — |
| 1997-06-13 | $25.77 | $39.05 | 250,871 | — | — |
| 1997-06-12 | $25.41 | $38.52 | 354,330 | — | — |
| 1997-06-11 | $25.01 | $37.66 | 77,286 | — | — |
| 1997-06-10 | $24.81 | $37.35 | 117,287 | — | — |
| 1997-06-09 | $24.86 | $37.43 | 185,190 | — | — |
| 1997-06-06 | $25.13 | $37.85 | 492,852 | — | — |
| 1997-06-05 | $24.55 | $36.97 | 132,596 | — | — |
| 1997-06-04 | $24.75 | $37.27 | 66,668 | — | — |
| 1997-06-03 | $24.70 | $37.20 | 209,141 | — | — |
| 1997-06-02 | $24.63 | $37.08 | 452,357 | — | — |
| 1997-05-30 | $24.20 | $36.44 | 285,193 | — | — |
| 1997-05-29 | $24.15 | $36.36 | 25,186 | — | — |
| 1997-05-28 | $24.05 | $36.21 | 146,424 | — | — |
| 1997-05-27 | $24.00 | $36.13 | 133,831 | — | — |
| 1997-05-23 | $24.00 | $36.13 | 188,400 | — | — |
| 1997-05-22 | $23.84 | $35.90 | 161,239 | — | — |
| 1997-05-21 | $23.89 | $35.98 | 108,151 | — | — |
| 1997-05-20 | $23.84 | $35.90 | 296,798 | — | — |
| 1997-05-19 | $24.15 | $36.36 | 183,955 | — | — |
| 1997-05-16 | $24.25 | $36.51 | 217,537 | — | — |
| 1997-05-15 | $24.25 | $36.51 | 264,945 | — | — |
| 1997-05-14 | $24.25 | $36.51 | 324,700 | — | — |
| 1997-05-13 | $23.84 | $35.90 | 149,387 | — | — |
| 1997-05-12 | $23.72 | $35.71 | 266,180 | — | — |
| 1997-05-09 | $23.26 | $35.03 | 128,398 | — | — |
| 1997-05-08 | $23.34 | $35.14 | 363,466 | — | — |
| 1997-05-07 | $23.19 | $34.91 | 240,747 | — | — |
| 1997-05-06 | $23.89 | $35.98 | 555,817 | — | — |
| 1997-05-05 | $23.59 | $35.52 | 299,514 | — | — |
| 1997-05-02 | $23.49 | $35.37 | 512,606 | — | — |
| 1997-05-01 | $23.14 | $34.84 | 211,610 | — | — |
| 1997-04-30 | $22.98 | $34.61 | 369,392 | — | — |
| 1997-04-29 | $22.98 | $34.61 | 531,372 | — | — |
| 1997-04-28 | $22.73 | $34.23 | 375,565 | — | — |
| 1997-04-25 | $22.43 | $33.77 | 110,867 | — | — |
| 1997-04-24 | $22.63 | $34.07 | 390,874 | — | — |
| 1997-04-23 | $22.53 | $33.92 | 202,227 | — | — |
| 1997-04-22 | $22.63 | $34.07 | 376,306 | — | — |
| 1997-04-21 | $22.58 | $34.00 | 457,049 | — | — |
| 1997-04-18 | $22.78 | $34.30 | 595,324 | — | — |
| 1997-04-17 | $22.73 | $34.23 | 903,480 | — | — |
| 1997-04-16 | $22.58 | $34.00 | 213,092 | — | — |
| 1997-04-15 | $22.48 | $33.84 | 239,512 | — | — |
| 1997-04-14 | $22.17 | $33.39 | 289,637 | — | — |
| 1997-04-11 | $22.38 | $33.69 | 141,238 | — | — |
| 1997-04-10 | $22.63 | $34.07 | 221,487 | — | — |
| 1997-04-09 | $22.78 | $34.30 | 464,703 | — | — |
| 1997-04-08 | $22.81 | $34.34 | 376,553 | — | — |
| 1997-04-07 | $22.83 | $34.38 | 261,735 | — | — |
| 1997-04-04 | $22.53 | $33.92 | 213,339 | — | — |
| 1997-04-03 | $22.58 | $34.00 | 290,131 | — | — |
| 1997-04-02 | $22.58 | $34.00 | 273,834 | — | — |
| 1997-04-01 | $22.88 | $34.45 | 884,221 | — | — |
| 1997-03-31 | $22.48 | $33.84 | 635,078 | — | — |
| 1997-03-27 | $23.69 | $35.67 | 686,438 | — | — |
| 1997-03-26 | $24.30 | $36.59 | 634,831 | — | — |
| 1997-03-25 | $24.40 | $36.74 | 291,366 | — | — |
| 1997-03-24 | $24.30 | $36.59 | 252,105 | — | — |
| 1997-03-21 | $24.10 | $36.28 | 154,078 | — | — |
| 1997-03-20 | $24.10 | $36.28 | 470,383 | — | — |
| 1997-03-19 | $24.10 | $36.28 | 248,155 | — | — |
| 1997-03-18 | $24.15 | $36.36 | 404,949 | — | — |
| 1997-03-17 | $24.30 | $36.59 | 644,955 | — | — |
| 1997-03-14 | $24.81 | $37.35 | 420,505 | — | — |
| 1997-03-13 | $24.48 | $36.86 | 492,358 | — | — |
| 1997-03-12 | $24.96 | $37.58 | 391,862 | — | — |
| 1997-03-11 | $25.06 | $37.49 | 575,077 | — | — |
| 1997-03-10 | $24.53 | $36.69 | 476,062 | — | — |
| 1997-03-07 | $24.60 | $36.81 | 1,371,888 | — | — |
| 1997-03-06 | $24.10 | $36.05 | 413,591 | — | — |
| 1997-03-05 | $23.79 | $35.60 | 312,848 | — | — |
| 1997-03-04 | $23.59 | $35.29 | 574,336 | — | — |
| 1997-03-03 | $23.44 | $35.06 | 828,170 | — | — |
| 1997-02-28 | $23.84 | $35.67 | 525,940 | — | — |
| 1997-02-27 | $24.15 | $36.13 | 340,503 | — | — |
| 1997-02-26 | $24.55 | $36.73 | 488,902 | — | — |
| 1997-02-25 | $24.60 | $36.81 | 451,123 | — | — |
| 1997-02-24 | $24.07 | $36.01 | 247,167 | — | — |
| 1997-02-21 | $23.84 | $35.67 | 400,257 | — | — |
| 1997-02-20 | $23.89 | $35.75 | 529,890 | — | — |
| 1997-02-19 | $24.17 | $36.16 | 372,355 | — | — |
| 1997-02-18 | $24.05 | $35.97 | 475,815 | — | — |
| 1997-02-14 | $23.39 | $34.99 | 555,323 | — | — |
| 1997-02-13 | $23.29 | $34.84 | 338,527 | — | — |
| 1997-02-12 | $23.14 | $34.61 | 409,146 | — | — |
| 1997-02-11 | $22.83 | $34.16 | 267,414 | — | — |
| 1997-02-10 | $22.58 | $33.78 | 206,425 | — | — |
| 1997-02-07 | $22.43 | $33.55 | 86,175 | — | — |
| 1997-02-06 | $22.48 | $33.63 | 192,598 | — | — |
| 1997-02-05 | $22.43 | $33.55 | 256,797 | — | — |
| 1997-02-04 | $22.27 | $33.32 | 315,317 | — | — |
| 1997-02-03 | $22.27 | $33.32 | 498,531 | — | — |
| 1997-01-31 | $22.48 | $33.63 | 247,414 | — | — |
| 1997-01-30 | $22.25 | $33.29 | 288,649 | — | — |
| 1997-01-29 | $22.22 | $33.25 | 261,241 | — | — |
| 1997-01-28 | $22.22 | $33.25 | 552,113 | — | — |
| 1997-01-27 | $22.02 | $32.94 | 246,920 | — | — |
| 1997-01-24 | $22.07 | $33.02 | 312,601 | — | — |
| 1997-01-23 | $22.07 | $33.02 | 289,143 | — | — |
| 1997-01-22 | $21.97 | $32.87 | 472,605 | — | — |
| 1997-01-21 | $21.77 | $32.57 | 270,377 | — | — |
| 1997-01-20 | $22.07 | $33.02 | 265,192 | — | — |
| 1997-01-17 | $21.82 | $32.64 | 362,479 | — | — |
| 1997-01-16 | $21.57 | $32.26 | 344,453 | — | — |
| 1997-01-15 | $21.67 | $32.41 | 718,537 | — | — |
| 1997-01-14 | $21.41 | $32.04 | 197,042 | — | — |
| 1997-01-13 | $21.06 | $31.51 | 135,559 | — | — |
| 1997-01-10 | $21.21 | $31.73 | 286,427 | — | — |
| 1997-01-09 | $21.16 | $31.66 | 100,250 | — | — |
| 1997-01-08 | $21.26 | $31.81 | 226,919 | — | — |
| 1997-01-07 | $21.11 | $31.58 | 237,290 | — | — |
| 1997-01-06 | $20.96 | $31.35 | 132,843 | — | — |
| 1997-01-03 | $20.81 | $31.13 | 65,681 | — | — |
| 1997-01-02 | $20.91 | $31.28 | 454,827 | — | — |