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
- 1995-08-04 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 | $20.38 | $22.64 | 375,700 | — | — |
| 1997-12-30 | $20.00 | $22.23 | 336,700 | — | — |
| 1997-12-29 | $19.56 | $21.74 | 196,200 | — | — |
| 1997-12-26 | $20.00 | $21.63 | 84,600 | — | — |
| 1997-12-24 | $20.13 | $21.76 | 71,100 | — | — |
| 1997-12-23 | $20.38 | $22.03 | 186,800 | — | — |
| 1997-12-22 | $20.25 | $21.90 | 119,300 | — | — |
| 1997-12-19 | $20.25 | $21.90 | 106,100 | — | — |
| 1997-12-18 | $20.25 | $21.90 | 144,000 | — | — |
| 1997-12-17 | $19.75 | $21.36 | 1,580,500 | — | — |
| 1997-12-16 | $20.00 | $21.63 | 294,700 | — | — |
| 1997-12-15 | $20.44 | $22.10 | 264,300 | — | — |
| 1997-12-12 | $20.75 | $22.44 | 646,400 | — | — |
| 1997-12-11 | $21.00 | $22.71 | 201,500 | — | — |
| 1997-12-10 | $22.13 | $23.93 | 96,200 | — | — |
| 1997-12-09 | $22.50 | $24.33 | 232,900 | — | — |
| 1997-12-08 | $21.75 | $23.52 | 329,500 | — | — |
| 1997-12-05 | $23.50 | $25.41 | 202,100 | — | — |
| 1997-12-04 | $23.63 | $25.55 | 357,000 | — | — |
| 1997-12-03 | $24.25 | $26.22 | 578,400 | — | — |
| 1997-12-02 | $24.88 | $26.90 | 102,600 | — | — |
| 1997-12-01 | $25.25 | $27.30 | 168,000 | — | — |
| 1997-11-28 | $25.31 | $27.37 | 3,300 | — | — |
| 1997-11-26 | $25.38 | $27.44 | 180,200 | — | — |
| 1997-11-25 | $25.00 | $27.03 | 142,700 | — | — |
| 1997-11-24 | $25.63 | $27.71 | 156,400 | — | — |
| 1997-11-21 | $26.00 | $28.12 | 76,500 | — | — |
| 1997-11-20 | $26.25 | $28.39 | 109,100 | — | — |
| 1997-11-19 | $26.13 | $28.25 | 67,300 | — | — |
| 1997-11-18 | $26.25 | $28.39 | 271,900 | — | — |
| 1997-11-17 | $26.25 | $28.39 | 70,300 | — | — |
| 1997-11-14 | $26.00 | $28.12 | 100,700 | — | — |
| 1997-11-13 | $26.13 | $28.25 | 181,600 | — | — |
| 1997-11-12 | $26.00 | $28.12 | 594,600 | — | — |
| 1997-11-11 | $26.13 | $28.25 | 871,500 | — | — |
| 1997-11-10 | $26.13 | $28.25 | 670,300 | — | — |
| 1997-11-07 | $26.13 | $28.25 | 580,200 | — | — |
| 1997-11-06 | $26.50 | $28.66 | 344,300 | — | — |
| 1997-11-05 | $26.50 | $28.66 | 541,500 | — | — |
| 1997-11-04 | $26.63 | $28.79 | 339,200 | — | — |
| 1997-11-03 | $26.00 | $28.12 | 145,400 | — | — |
| 1997-10-31 | $25.13 | $27.17 | 1,027,500 | — | — |
| 1997-10-30 | $27.00 | $29.20 | 256,600 | — | — |
| 1997-10-29 | $26.88 | $29.06 | 481,300 | — | — |
| 1997-10-28 | $25.88 | $27.98 | 412,600 | — | — |
| 1997-10-27 | $26.00 | $28.12 | 166,200 | — | — |
| 1997-10-24 | $27.50 | $29.74 | 40,300 | — | — |
| 1997-10-23 | $27.44 | $29.67 | 328,000 | — | — |
| 1997-10-22 | $27.88 | $30.14 | 425,700 | — | — |
| 1997-10-21 | $28.19 | $30.48 | 151,400 | — | — |
| 1997-10-20 | $27.75 | $30.01 | 618,200 | — | — |
| 1997-10-17 | $27.25 | $29.47 | 377,500 | — | — |
| 1997-10-16 | $29.25 | $31.63 | 127,400 | — | — |
| 1997-10-15 | $29.88 | $32.31 | 187,100 | — | — |
| 1997-10-14 | $30.13 | $32.58 | 255,200 | — | — |
| 1997-10-13 | $30.69 | $33.18 | 118,200 | — | — |
| 1997-10-10 | $30.50 | $32.98 | 86,300 | — | — |
| 1997-10-09 | $30.25 | $32.71 | 151,800 | — | — |
| 1997-10-08 | $30.75 | $33.25 | 137,800 | — | — |
| 1997-10-07 | $31.75 | $34.33 | 269,900 | — | — |
| 1997-10-06 | $31.50 | $34.06 | 192,500 | — | — |
| 1997-10-03 | $30.25 | $32.71 | 150,600 | — | — |
| 1997-10-02 | $30.00 | $32.44 | 318,300 | — | — |
| 1997-10-01 | $30.00 | $32.44 | 187,000 | — | — |
| 1997-09-30 | $30.38 | $32.85 | 476,200 | — | — |
| 1997-09-29 | $30.00 | $32.44 | 206,900 | — | — |
| 1997-09-26 | $30.75 | $33.25 | 362,500 | — | — |
| 1997-09-25 | $30.25 | $32.11 | 541,100 | — | — |
| 1997-09-24 | $29.63 | $31.45 | 1,002,200 | — | — |
| 1997-09-23 | $29.69 | $31.52 | 357,300 | — | — |
| 1997-09-22 | $31.63 | $33.57 | 110,100 | — | — |
| 1997-09-19 | $33.00 | $35.03 | 108,000 | — | — |
| 1997-09-18 | $33.00 | $35.03 | 173,100 | — | — |
| 1997-09-17 | $32.50 | $34.50 | 290,000 | — | — |
| 1997-09-16 | $32.25 | $34.24 | 296,100 | — | — |
| 1997-09-15 | $32.25 | $34.24 | 560,700 | — | — |
| 1997-09-12 | $31.00 | $32.91 | 822,300 | — | — |
| 1997-09-11 | $28.88 | $30.65 | 402,800 | — | — |
| 1997-09-10 | $28.94 | $30.72 | 1,978,700 | — | — |
| 1997-09-09 | $27.75 | $29.46 | 2,081,400 | — | — |
| 1997-09-08 | $29.13 | $30.92 | 2,645,600 | — | — |
| 1997-09-05 | $39.81 | $42.27 | 60,800 | — | — |
| 1997-09-04 | $40.00 | $42.47 | 15,500 | — | — |
| 1997-09-03 | $39.38 | $41.80 | 38,800 | — | — |
| 1997-09-02 | $39.13 | $41.54 | 63,900 | — | — |
| 1997-08-29 | $38.38 | $40.74 | 94,300 | — | — |
| 1997-08-28 | $38.00 | $40.34 | 87,600 | — | — |
| 1997-08-27 | $38.25 | $40.61 | 129,700 | — | — |
| 1997-08-26 | $39.75 | $42.20 | 39,000 | — | — |
| 1997-08-25 | $39.75 | $42.20 | 78,000 | — | — |
| 1997-08-22 | $40.00 | $42.47 | 100,600 | — | — |
| 1997-08-21 | $40.38 | $42.86 | 78,600 | — | — |
| 1997-08-20 | $40.63 | $43.13 | 192,300 | — | — |
| 1997-08-19 | $37.75 | $40.08 | 139,800 | — | — |
| 1997-08-18 | $37.75 | $40.08 | 64,100 | — | — |
| 1997-08-15 | $37.56 | $39.88 | 88,900 | — | — |
| 1997-08-14 | $37.38 | $39.68 | 594,100 | — | — |
| 1997-08-13 | $36.50 | $38.75 | 1,220,100 | — | — |
| 1997-08-12 | $39.75 | $42.20 | 262,700 | — | — |
| 1997-08-11 | $39.75 | $42.20 | 273,200 | — | — |
| 1997-08-08 | $40.75 | $43.26 | 198,400 | — | — |
| 1997-08-07 | $41.25 | $43.79 | 311,600 | — | — |
| 1997-08-06 | $43.00 | $45.65 | 187,400 | — | — |
| 1997-08-05 | $41.88 | $44.46 | 295,300 | — | — |
| 1997-08-04 | $41.38 | $43.93 | 239,500 | — | — |
| 1997-08-01 | $42.38 | $44.99 | 372,000 | — | — |
| 1997-07-31 | $41.75 | $44.32 | 1,045,700 | — | — |
| 1997-07-30 | $44.38 | $47.11 | 151,800 | — | — |
| 1997-07-29 | $44.50 | $47.24 | 85,600 | — | — |
| 1997-07-28 | $44.00 | $46.71 | 793,600 | — | — |
| 1997-07-25 | $43.38 | $46.05 | 810,200 | — | — |
| 1997-07-24 | $45.50 | $48.30 | 253,000 | — | — |
| 1997-07-23 | $46.50 | $49.37 | 26,600 | — | — |
| 1997-07-22 | $46.38 | $49.23 | 108,900 | — | — |
| 1997-07-21 | $48.50 | $51.49 | 94,100 | — | — |
| 1997-07-18 | $49.38 | $52.42 | 16,700 | — | — |
| 1997-07-17 | $49.00 | $52.02 | 55,300 | — | — |
| 1997-07-16 | $50.00 | $53.08 | 52,500 | — | — |
| 1997-07-15 | $49.75 | $52.82 | 116,200 | — | — |
| 1997-07-14 | $49.25 | $52.29 | 80,800 | — | — |
| 1997-07-11 | $48.75 | $51.75 | 87,500 | — | — |
| 1997-07-10 | $48.00 | $50.96 | 27,800 | — | — |
| 1997-07-09 | $47.19 | $50.10 | 49,000 | — | — |
| 1997-07-08 | $47.00 | $49.90 | 26,100 | — | — |
| 1997-07-07 | $46.63 | $49.50 | 63,300 | — | — |
| 1997-07-03 | $47.13 | $50.03 | 62,600 | — | — |
| 1997-07-02 | $45.75 | $48.57 | 98,100 | — | — |
| 1997-07-01 | $46.38 | $49.23 | 63,900 | — | — |
| 1997-06-30 | $46.75 | $49.63 | 186,900 | — | — |
| 1997-06-27 | $45.38 | $48.17 | 72,000 | — | — |
| 1997-06-26 | $46.00 | $48.84 | 521,200 | — | — |
| 1997-06-25 | $47.88 | $50.35 | 458,900 | — | — |
| 1997-06-24 | $47.38 | $49.82 | 131,800 | — | — |
| 1997-06-23 | $48.00 | $50.48 | 270,200 | — | — |
| 1997-06-20 | $49.38 | $51.92 | 69,800 | — | — |
| 1997-06-19 | $49.75 | $52.32 | 257,500 | — | — |
| 1997-06-18 | $49.19 | $51.73 | 59,700 | — | — |
| 1997-06-17 | $47.75 | $50.21 | 43,100 | — | — |
| 1997-06-16 | $47.13 | $49.56 | 834,000 | — | — |
| 1997-06-13 | $45.25 | $47.59 | 1,275,900 | — | — |
| 1997-06-12 | $52.25 | $54.95 | 86,100 | — | — |
| 1997-06-11 | $52.06 | $54.75 | 93,400 | — | — |
| 1997-06-10 | $52.31 | $55.01 | 93,900 | — | — |
| 1997-06-09 | $53.00 | $55.74 | 55,300 | — | — |
| 1997-06-06 | $54.50 | $57.31 | 125,000 | — | — |
| 1997-06-05 | $52.75 | $55.47 | 26,100 | — | — |
| 1997-06-04 | $53.63 | $56.39 | 19,200 | — | — |
| 1997-06-03 | $55.13 | $57.97 | 45,500 | — | — |
| 1997-06-02 | $57.00 | $59.94 | 148,200 | — | — |
| 1997-05-30 | $57.13 | $60.07 | 71,400 | — | — |
| 1997-05-29 | $56.88 | $59.81 | 691,000 | — | — |
| 1997-05-28 | $54.75 | $57.58 | 383,300 | — | — |
| 1997-05-27 | $53.75 | $56.52 | 141,400 | — | — |
| 1997-05-23 | $56.00 | $58.89 | 155,400 | — | — |
| 1997-05-22 | $54.75 | $57.58 | 327,000 | — | — |
| 1997-05-21 | $51.75 | $54.42 | 127,300 | — | — |
| 1997-05-20 | $49.50 | $52.05 | 164,100 | — | — |
| 1997-05-19 | $48.50 | $51.00 | 14,900 | — | — |
| 1997-05-16 | $48.00 | $50.48 | 20,900 | — | — |
| 1997-05-15 | $48.75 | $51.27 | 206,600 | — | — |
| 1997-05-14 | $47.50 | $49.95 | 17,400 | — | — |
| 1997-05-13 | $46.75 | $49.16 | 119,300 | — | — |
| 1997-05-12 | $46.00 | $48.37 | 164,300 | — | — |
| 1997-05-09 | $47.13 | $49.56 | 30,200 | — | — |
| 1997-05-08 | $48.06 | $50.54 | 120,200 | — | — |
| 1997-05-07 | $49.00 | $51.53 | 10,900 | — | — |
| 1997-05-06 | $49.75 | $52.32 | 158,700 | — | — |
| 1997-05-05 | $51.13 | $53.76 | 83,500 | — | — |
| 1997-05-02 | $49.13 | $51.66 | 266,300 | — | — |
| 1997-05-01 | $47.13 | $49.56 | 77,900 | — | — |
| 1997-04-30 | $47.00 | $49.43 | 359,500 | — | — |
| 1997-04-29 | $43.25 | $45.48 | 71,500 | — | — |
| 1997-04-28 | $41.13 | $43.25 | 40,500 | — | — |
| 1997-04-25 | $40.63 | $42.72 | 90,100 | — | — |
| 1997-04-24 | $40.00 | $42.06 | 138,300 | — | — |
| 1997-04-23 | $40.63 | $42.72 | 298,000 | — | — |
| 1997-04-22 | $39.25 | $41.28 | 294,900 | — | — |
| 1997-04-21 | $42.50 | $44.69 | 255,900 | — | — |
| 1997-04-18 | $43.31 | $45.55 | 29,300 | — | — |
| 1997-04-17 | $45.00 | $47.32 | 148,700 | — | — |
| 1997-04-16 | $44.38 | $46.67 | 136,700 | — | — |
| 1997-04-15 | $43.75 | $46.01 | 103,000 | — | — |
| 1997-04-14 | $42.00 | $44.17 | 506,000 | — | — |
| 1997-04-11 | $42.19 | $44.36 | 219,200 | — | — |
| 1997-04-10 | $44.38 | $46.67 | 22,400 | — | — |
| 1997-04-09 | $45.25 | $47.59 | 241,900 | — | — |
| 1997-04-08 | $44.75 | $47.06 | 85,500 | — | — |
| 1997-04-07 | $45.00 | $47.32 | 219,300 | — | — |
| 1997-04-04 | $43.00 | $45.22 | 658,600 | — | — |
| 1997-04-03 | $42.38 | $44.56 | 371,200 | — | — |
| 1997-04-02 | $42.25 | $44.43 | 167,400 | — | — |
| 1997-04-01 | $43.56 | $45.81 | 159,400 | — | — |
| 1997-03-31 | $46.25 | $48.64 | 697,900 | — | — |
| 1997-03-27 | $45.13 | $47.45 | 477,700 | — | — |
| 1997-03-26 | $47.63 | $50.08 | 608,100 | — | — |
| 1997-03-25 | $50.50 | $52.63 | 511,700 | — | — |
| 1997-03-24 | $49.50 | $51.59 | 26,000 | — | — |
| 1997-03-21 | $50.00 | $52.11 | 124,200 | — | — |
| 1997-03-20 | $50.50 | $52.63 | 229,700 | — | — |
| 1997-03-19 | $49.13 | $51.20 | 114,200 | — | — |
| 1997-03-18 | $49.25 | $51.33 | 63,500 | — | — |
| 1997-03-17 | $51.50 | $53.67 | 155,800 | — | — |
| 1997-03-14 | $52.00 | $54.19 | 99,900 | — | — |
| 1997-03-13 | $50.50 | $52.63 | 175,400 | — | — |
| 1997-03-12 | $54.00 | $56.28 | 464,600 | — | — |
| 1997-03-11 | $56.75 | $59.14 | 67,800 | — | — |
| 1997-03-10 | $56.50 | $58.88 | 95,600 | — | — |
| 1997-03-07 | $55.00 | $57.32 | 204,500 | — | — |
| 1997-03-06 | $54.38 | $56.67 | 966,400 | — | — |
| 1997-03-05 | $51.69 | $53.87 | 244,400 | — | — |
| 1997-03-04 | $48.25 | $50.29 | 318,800 | — | — |
| 1997-03-03 | $48.00 | $50.03 | 12,700 | — | — |
| 1997-02-28 | $47.75 | $49.77 | 189,500 | — | — |
| 1997-02-27 | $46.88 | $48.85 | 50,900 | — | — |
| 1997-02-26 | $46.88 | $48.85 | 35,300 | — | — |
| 1997-02-25 | $46.88 | $48.85 | 70,400 | — | — |
| 1997-02-24 | $46.88 | $48.85 | 51,100 | — | — |
| 1997-02-21 | $46.75 | $48.72 | 106,300 | — | — |
| 1997-02-20 | $46.56 | $48.53 | 175,700 | — | — |
| 1997-02-19 | $46.75 | $48.72 | 543,300 | — | — |
| 1997-02-18 | $48.13 | $50.16 | 601,300 | — | — |
| 1997-02-14 | $45.38 | $47.29 | 426,000 | — | — |
| 1997-02-13 | $44.00 | $45.86 | 250,300 | — | — |
| 1997-02-12 | $42.13 | $43.90 | 105,200 | — | — |
| 1997-02-11 | $41.00 | $42.73 | 44,000 | — | — |
| 1997-02-10 | $42.25 | $44.03 | 12,700 | — | — |
| 1997-02-07 | $41.00 | $42.73 | 15,000 | — | — |
| 1997-02-06 | $40.88 | $42.60 | 64,800 | — | — |
| 1997-02-05 | $40.56 | $42.27 | 173,800 | — | — |
| 1997-02-04 | $42.75 | $44.55 | 63,300 | — | — |
| 1997-02-03 | $43.50 | $45.34 | 144,200 | — | — |
| 1997-01-31 | $44.00 | $45.86 | 93,500 | — | — |
| 1997-01-30 | $43.50 | $45.34 | 21,800 | — | — |
| 1997-01-29 | $42.88 | $44.68 | 109,500 | — | — |
| 1997-01-28 | $43.25 | $45.08 | 133,300 | — | — |
| 1997-01-27 | $42.13 | $43.90 | 107,700 | — | — |
| 1997-01-24 | $40.88 | $42.60 | 391,200 | — | — |
| 1997-01-23 | $40.13 | $41.82 | 30,500 | — | — |
| 1997-01-22 | $40.13 | $41.82 | 159,300 | — | — |
| 1997-01-21 | $39.88 | $41.56 | 110,300 | — | — |
| 1997-01-20 | $38.00 | $39.60 | 12,500 | — | — |
| 1997-01-17 | $37.75 | $39.34 | 258,100 | — | — |
| 1997-01-16 | $36.50 | $38.04 | 154,200 | — | — |
| 1997-01-15 | $37.00 | $38.56 | 164,500 | — | — |
| 1997-01-14 | $37.13 | $38.69 | 66,000 | — | — |
| 1997-01-13 | $36.50 | $38.04 | 116,000 | — | — |
| 1997-01-10 | $36.50 | $38.04 | 28,600 | — | — |
| 1997-01-09 | $36.75 | $38.30 | 14,600 | — | — |
| 1997-01-08 | $36.75 | $38.30 | 119,400 | — | — |
| 1997-01-07 | $37.25 | $38.82 | 11,500 | — | — |
| 1997-01-06 | $37.50 | $39.08 | 16,100 | — | — |
| 1997-01-03 | $37.75 | $39.34 | 38,100 | — | — |
| 1997-01-02 | $37.00 | $38.56 | 16,000 | — | — |