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
- 1993-02-02 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 | $33.87 | $132.74 | 120,620 | — | — |
| 1997-12-30 | $33.92 | $132.96 | 170,653 | — | — |
| 1997-12-29 | $33.65 | $131.88 | 36,931 | — | — |
| 1997-12-26 | $33.59 | $131.66 | 79,058 | — | — |
| 1997-12-24 | $33.54 | $131.46 | 0 | — | — |
| 1997-12-23 | $33.48 | $131.23 | 52,291 | — | — |
| 1997-12-22 | $33.37 | $130.79 | 49,693 | — | — |
| 1997-12-19 | $33.65 | $131.88 | 86,738 | — | — |
| 1997-12-18 | $33.42 | $131.01 | 41,562 | — | — |
| 1997-12-17 | $33.54 | $131.44 | 216,055 | — | — |
| 1997-12-16 | $33.92 | $132.96 | 84,140 | — | — |
| 1997-12-15 | $33.76 | $132.32 | 66,070 | — | — |
| 1997-12-12 | $33.65 | $131.88 | 103,001 | — | — |
| 1997-12-11 | $33.54 | $131.44 | 143,886 | — | — |
| 1997-12-10 | $34.20 | $125.14 | 59,067 | — | — |
| 1997-12-09 | $34.26 | $125.35 | 38,964 | — | — |
| 1997-12-08 | $34.42 | $125.95 | 67,764 | — | — |
| 1997-12-05 | $34.31 | $125.54 | 211,989 | — | — |
| 1997-12-04 | $33.92 | $124.13 | 221,250 | — | — |
| 1997-12-03 | $33.59 | $122.92 | 69,458 | — | — |
| 1997-12-02 | $33.87 | $123.93 | 126,493 | — | — |
| 1997-12-01 | $34.31 | $125.54 | 117,119 | — | — |
| 1997-11-28 | $34.48 | $126.16 | 104,921 | — | — |
| 1997-11-26 | $34.48 | $126.16 | 33,995 | — | — |
| 1997-11-25 | $34.53 | $126.36 | 108,535 | — | — |
| 1997-11-24 | $34.59 | $126.56 | 34,333 | — | — |
| 1997-11-21 | $34.70 | $126.96 | 82,672 | — | — |
| 1997-11-20 | $35.42 | $129.60 | 49,919 | — | — |
| 1997-11-19 | $35.20 | $128.78 | 111,472 | — | — |
| 1997-11-18 | $35.14 | $128.59 | 58,390 | — | — |
| 1997-11-17 | $35.09 | $128.38 | 66,183 | — | — |
| 1997-11-14 | $34.42 | $125.95 | 101,646 | — | — |
| 1997-11-13 | $34.09 | $124.74 | 82,107 | — | — |
| 1997-11-12 | $34.31 | $125.54 | 46,192 | — | — |
| 1997-11-11 | $34.70 | $126.96 | 67,538 | — | — |
| 1997-11-10 | $34.86 | $127.58 | 25,637 | — | — |
| 1997-11-07 | $34.97 | $127.98 | 41,675 | — | — |
| 1997-11-06 | $34.86 | $127.58 | 42,013 | — | — |
| 1997-11-05 | $35.09 | $128.38 | 69,119 | — | — |
| 1997-11-04 | $35.31 | $129.19 | 43,595 | — | — |
| 1997-11-03 | $35.53 | $130.01 | 113,844 | — | — |
| 1997-10-31 | $34.97 | $127.98 | 79,623 | — | — |
| 1997-10-30 | $34.64 | $126.77 | 25,637 | — | — |
| 1997-10-29 | $34.53 | $126.36 | 32,301 | — | — |
| 1997-10-28 | $34.42 | $125.95 | 219,443 | — | — |
| 1997-10-27 | $34.53 | $126.36 | 35,915 | — | — |
| 1997-10-24 | $35.09 | $128.38 | 107,519 | — | — |
| 1997-10-23 | $35.53 | $130.01 | 27,218 | — | — |
| 1997-10-22 | $36.03 | $131.83 | 16,263 | — | — |
| 1997-10-21 | $36.08 | $132.02 | 95,096 | — | — |
| 1997-10-20 | $36.08 | $132.02 | 28,122 | — | — |
| 1997-10-17 | $36.03 | $131.83 | 34,108 | — | — |
| 1997-10-16 | $36.30 | $132.84 | 30,606 | — | — |
| 1997-10-15 | $36.52 | $133.65 | 54,663 | — | — |
| 1997-10-14 | $36.30 | $132.84 | 87,754 | — | — |
| 1997-10-13 | $36.14 | $132.23 | 35,689 | — | — |
| 1997-10-10 | $36.14 | $132.23 | 76,460 | — | — |
| 1997-10-09 | $36.25 | $132.63 | 35,011 | — | — |
| 1997-10-08 | $36.19 | $132.43 | 99,387 | — | — |
| 1997-10-07 | $36.25 | $132.63 | 44,498 | — | — |
| 1997-10-06 | $36.25 | $132.63 | 88,884 | — | — |
| 1997-10-03 | $36.41 | $133.25 | 137,335 | — | — |
| 1997-10-02 | $36.08 | $132.02 | 80,639 | — | — |
| 1997-10-01 | $35.42 | $129.60 | 41,336 | — | — |
| 1997-09-30 | $35.42 | $129.60 | 108,310 | — | — |
| 1997-09-29 | $35.20 | $128.78 | 79,171 | — | — |
| 1997-09-26 | $35.42 | $129.60 | 19,538 | — | — |
| 1997-09-25 | $35.36 | $129.39 | 103,679 | — | — |
| 1997-09-24 | $35.36 | $129.39 | 67,199 | — | — |
| 1997-09-23 | $35.36 | $129.39 | 18,861 | — | — |
| 1997-09-22 | $35.36 | $129.39 | 35,237 | — | — |
| 1997-09-19 | $35.36 | $129.39 | 30,493 | — | — |
| 1997-09-18 | $35.20 | $128.78 | 37,270 | — | — |
| 1997-09-17 | $35.36 | $129.39 | 50,936 | — | — |
| 1997-09-16 | $35.09 | $128.38 | 71,152 | — | — |
| 1997-09-15 | $34.75 | $127.17 | 69,345 | — | — |
| 1997-09-12 | $34.70 | $126.96 | 583,677 | — | — |
| 1997-09-11 | $34.70 | $126.96 | 32,639 | — | — |
| 1997-09-10 | $34.75 | $127.17 | 70,474 | — | — |
| 1997-09-09 | $34.75 | $127.17 | 0 | — | — |
| 1997-09-08 | $34.75 | $127.17 | 74,314 | — | — |
| 1997-09-05 | $34.75 | $127.17 | 67,199 | — | — |
| 1997-09-04 | $34.75 | $127.17 | 34,672 | — | — |
| 1997-09-03 | $34.70 | $126.96 | 47,435 | — | — |
| 1997-09-02 | $34.70 | $126.96 | 15,134 | — | — |
| 1997-08-29 | $34.42 | $125.95 | 44,046 | — | — |
| 1997-08-28 | $34.26 | $125.35 | 24,733 | — | — |
| 1997-08-27 | $34.15 | $124.94 | 13,665 | — | — |
| 1997-08-26 | $34.09 | $124.74 | 27,105 | — | — |
| 1997-08-25 | $34.31 | $125.54 | 41,449 | — | — |
| 1997-08-22 | $34.59 | $126.56 | 26,315 | — | — |
| 1997-08-21 | $34.53 | $126.36 | 43,482 | — | — |
| 1997-08-20 | $34.53 | $126.36 | 81,543 | — | — |
| 1997-08-19 | $34.75 | $127.17 | 124,347 | — | — |
| 1997-08-18 | $34.97 | $127.98 | 14,682 | — | — |
| 1997-08-15 | $35.03 | $128.19 | 35,011 | — | — |
| 1997-08-14 | $35.25 | $129.00 | 35,011 | — | — |
| 1997-08-13 | $35.09 | $128.38 | 37,157 | — | — |
| 1997-08-12 | $35.03 | $128.19 | 30,493 | — | — |
| 1997-08-11 | $34.92 | $127.77 | 55,453 | — | — |
| 1997-08-08 | $35.42 | $121.28 | 49,693 | — | — |
| 1997-08-07 | $35.42 | $121.28 | 136,884 | — | — |
| 1997-08-06 | $35.31 | $120.91 | 46,983 | — | — |
| 1997-08-05 | $35.14 | $120.34 | 33,656 | — | — |
| 1997-08-04 | $35.03 | $119.96 | 29,816 | — | — |
| 1997-08-01 | $34.92 | $119.58 | 27,670 | — | — |
| 1997-07-31 | $34.97 | $119.77 | 25,750 | — | — |
| 1997-07-30 | $34.92 | $119.58 | 15,698 | — | — |
| 1997-07-29 | $34.81 | $119.20 | 18,861 | — | — |
| 1997-07-28 | $34.92 | $119.58 | 23,717 | — | — |
| 1997-07-25 | $34.86 | $119.39 | 28,122 | — | — |
| 1997-07-24 | $34.92 | $119.58 | 20,103 | — | — |
| 1997-07-23 | $34.97 | $119.77 | 41,900 | — | — |
| 1997-07-22 | $34.97 | $119.77 | 0 | — | — |
| 1997-07-21 | $35.20 | $120.53 | 69,684 | — | — |
| 1997-07-18 | $35.20 | $120.53 | 72,959 | — | — |
| 1997-07-17 | $34.75 | $119.01 | 15,924 | — | — |
| 1997-07-16 | $34.75 | $119.01 | 109,326 | — | — |
| 1997-07-15 | $34.64 | $118.63 | 56,357 | — | — |
| 1997-07-14 | $34.48 | $118.06 | 58,390 | — | — |
| 1997-07-11 | $34.20 | $117.11 | 63,811 | — | — |
| 1997-07-10 | $34.20 | $117.11 | 44,950 | — | — |
| 1997-07-09 | $34.09 | $116.74 | 102,324 | — | — |
| 1997-07-08 | $34.48 | $118.06 | 50,597 | — | — |
| 1997-07-07 | $34.53 | $118.25 | 31,397 | — | — |
| 1997-07-03 | $34.53 | $118.25 | 14,230 | — | — |
| 1997-07-02 | $34.59 | $118.44 | 249,824 | — | — |
| 1997-07-01 | $35.25 | $120.72 | 24,056 | — | — |
| 1997-06-30 | $35.42 | $121.28 | 41,336 | — | — |
| 1997-06-27 | $34.64 | $118.63 | 43,143 | — | — |
| 1997-06-26 | $34.31 | $117.50 | 40,658 | — | — |
| 1997-06-25 | $33.81 | $115.79 | 121,749 | — | — |
| 1997-06-24 | $33.98 | $116.36 | 139,820 | — | — |
| 1997-06-23 | $34.20 | $117.11 | 40,093 | — | — |
| 1997-06-20 | $34.42 | $117.87 | 72,620 | — | — |
| 1997-06-19 | $34.31 | $117.50 | 108,422 | — | — |
| 1997-06-18 | $34.31 | $117.50 | 187,255 | — | — |
| 1997-06-17 | $34.64 | $118.63 | 34,559 | — | — |
| 1997-06-16 | $35.20 | $120.53 | 42,578 | — | — |
| 1997-06-13 | $34.75 | $119.01 | 130,333 | — | — |
| 1997-06-12 | $33.76 | $115.61 | 46,192 | — | — |
| 1997-06-11 | $34.53 | $110.47 | 334,755 | — | — |
| 1997-06-10 | $33.98 | $108.71 | 54,324 | — | — |
| 1997-06-09 | $33.76 | $108.00 | 0 | — | — |
| 1997-06-06 | $33.54 | $107.29 | 0 | — | — |
| 1997-06-05 | $33.65 | $107.64 | 16,263 | — | — |
| 1997-06-04 | $33.65 | $107.64 | 18,522 | — | — |
| 1997-06-03 | $33.76 | $108.00 | 50,823 | — | — |
| 1997-06-02 | $33.31 | $106.58 | 51,952 | — | — |
| 1997-05-30 | $32.98 | $105.52 | 38,399 | — | — |
| 1997-05-29 | $32.98 | $105.52 | 18,070 | — | — |
| 1997-05-28 | $32.98 | $105.52 | 41,110 | — | — |
| 1997-05-27 | $32.98 | $105.52 | 10,277 | — | — |
| 1997-05-23 | $33.20 | $106.22 | 28,348 | — | — |
| 1997-05-22 | $32.87 | $105.17 | 61,326 | — | — |
| 1997-05-21 | $32.65 | $104.46 | 54,663 | — | — |
| 1997-05-20 | $32.54 | $104.10 | 29,364 | — | — |
| 1997-05-19 | $32.76 | $104.81 | 39,868 | — | — |
| 1997-05-16 | $32.98 | $105.52 | 46,305 | — | — |
| 1997-05-15 | $33.09 | $105.87 | 53,082 | — | — |
| 1997-05-14 | $33.09 | $105.87 | 58,051 | — | — |
| 1997-05-13 | $32.87 | $105.17 | 32,188 | — | — |
| 1997-05-12 | $32.87 | $105.17 | 37,948 | — | — |
| 1997-05-09 | $32.87 | $105.17 | 29,138 | — | — |
| 1997-05-08 | $32.43 | $103.75 | 17,392 | — | — |
| 1997-05-07 | $32.65 | $104.46 | 55,905 | — | — |
| 1997-05-06 | $33.20 | $106.22 | 80,526 | — | — |
| 1997-05-05 | $33.31 | $106.58 | 63,924 | — | — |
| 1997-05-02 | $32.54 | $104.10 | 87,867 | — | — |
| 1997-05-01 | $32.65 | $104.47 | 0 | — | — |
| 1997-04-30 | $32.65 | $104.46 | 79,397 | — | — |
| 1997-04-29 | $32.43 | $103.75 | 15,585 | — | — |
| 1997-04-28 | $32.32 | $103.39 | 41,110 | — | — |
| 1997-04-25 | $32.54 | $104.10 | 28,686 | — | — |
| 1997-04-24 | $32.54 | $104.10 | 13,891 | — | — |
| 1997-04-23 | $32.54 | $104.10 | 15,359 | — | — |
| 1997-04-22 | $32.43 | $103.75 | 34,108 | — | — |
| 1997-04-21 | $32.54 | $104.10 | 39,303 | — | — |
| 1997-04-18 | $32.76 | $104.81 | 0 | — | — |
| 1997-04-17 | $32.65 | $104.46 | 18,183 | — | — |
| 1997-04-16 | $32.54 | $104.10 | 49,129 | — | — |
| 1997-04-15 | $32.32 | $103.39 | 51,162 | — | — |
| 1997-04-14 | $32.32 | $103.39 | 32,075 | — | — |
| 1997-04-11 | $32.87 | $105.17 | 19,425 | — | — |
| 1997-04-10 | $33.31 | $106.58 | 0 | — | — |
| 1997-04-09 | $33.42 | $106.93 | 24,621 | — | — |
| 1997-04-08 | $33.31 | $106.58 | 50,484 | — | — |
| 1997-04-07 | $33.20 | $106.22 | 83,011 | — | — |
| 1997-04-04 | $32.76 | $104.81 | 0 | — | — |
| 1997-04-03 | $32.21 | $103.04 | 35,915 | — | — |
| 1997-04-02 | $32.43 | $103.75 | 90,578 | — | — |
| 1997-04-01 | $32.98 | $105.52 | 68,554 | — | — |
| 1997-03-31 | $33.42 | $106.93 | 81,769 | — | — |
| 1997-03-27 | $33.76 | $108.00 | 53,195 | — | — |
| 1997-03-26 | $34.20 | $109.41 | 85,947 | — | — |
| 1997-03-25 | $33.76 | $108.00 | 120,733 | — | — |
| 1997-03-24 | $33.54 | $107.29 | 61,891 | — | — |
| 1997-03-21 | $33.54 | $107.29 | 66,860 | — | — |
| 1997-03-20 | $33.54 | $107.29 | 47,548 | — | — |
| 1997-03-19 | $33.54 | $107.29 | 140,836 | — | — |
| 1997-03-18 | $33.31 | $106.58 | 77,816 | — | — |
| 1997-03-17 | $33.09 | $105.87 | 43,143 | — | — |
| 1997-03-14 | $33.09 | $105.87 | 69,910 | — | — |
| 1997-03-13 | $32.98 | $105.52 | 61,778 | — | — |
| 1997-03-12 | $33.09 | $105.87 | 80,300 | — | — |
| 1997-03-11 | $33.09 | $105.87 | 101,533 | — | — |
| 1997-03-10 | $33.09 | $105.87 | 112,375 | — | — |
| 1997-03-07 | $32.76 | $104.81 | 127,735 | — | — |
| 1997-03-06 | $32.54 | $104.10 | 81,994 | — | — |
| 1997-03-05 | $32.43 | $103.75 | 92,498 | — | — |
| 1997-03-04 | $32.43 | $103.75 | 83,463 | — | — |
| 1997-03-03 | $32.32 | $103.39 | 82,672 | — | — |
| 1997-02-28 | $32.43 | $103.75 | 108,422 | — | — |
| 1997-02-27 | $32.43 | $103.75 | 76,009 | — | — |
| 1997-02-26 | $32.43 | $103.75 | 76,686 | — | — |
| 1997-02-25 | $32.21 | $103.04 | 11,181 | — | — |
| 1997-02-24 | $32.21 | $103.04 | 11,181 | — | — |
| 1997-02-21 | $32.43 | $103.75 | 138,804 | — | — |
| 1997-02-20 | $32.32 | $103.39 | 79,510 | — | — |
| 1997-02-19 | $32.21 | $103.04 | 359,489 | — | — |
| 1997-02-18 | $32.32 | $103.39 | 67,199 | — | — |
| 1997-02-14 | $32.32 | $103.39 | 60,649 | — | — |
| 1997-02-13 | $32.21 | $103.04 | 98,823 | — | — |
| 1997-02-12 | $32.21 | $103.04 | 101,307 | — | — |
| 1997-02-11 | $31.65 | $101.27 | 77,364 | — | — |
| 1997-02-10 | $31.65 | $101.27 | 87,641 | — | — |
| 1997-02-07 | $32.43 | $96.48 | 607,394 | — | — |
| 1997-02-06 | $32.32 | $96.15 | 35,576 | — | — |
| 1997-02-05 | $31.99 | $95.17 | 76,460 | — | — |
| 1997-02-04 | $31.99 | $95.17 | 203,631 | — | — |
| 1997-02-03 | $31.77 | $94.50 | 63,246 | — | — |
| 1997-01-31 | $31.65 | $94.18 | 88,432 | — | — |
| 1997-01-30 | $31.54 | $93.85 | 65,731 | — | — |
| 1997-01-29 | $31.10 | $92.53 | 149,646 | — | — |
| 1997-01-28 | $30.99 | $92.20 | 272,638 | — | — |
| 1997-01-27 | $31.32 | $93.19 | 207,133 | — | — |
| 1997-01-24 | $32.10 | $95.49 | 226,558 | — | — |
| 1997-01-23 | $31.99 | $95.17 | 147,161 | — | — |
| 1997-01-22 | $32.43 | $96.48 | 75,218 | — | — |
| 1997-01-21 | $32.54 | $96.81 | 53,872 | — | — |
| 1997-01-20 | $32.65 | $97.14 | 39,077 | — | — |
| 1997-01-17 | $32.87 | $97.80 | 95,660 | — | — |
| 1997-01-16 | $32.87 | $97.80 | 71,943 | — | — |
| 1997-01-15 | $32.87 | $97.80 | 83,688 | — | — |
| 1997-01-14 | $32.76 | $97.47 | 110,117 | — | — |
| 1997-01-13 | $32.65 | $97.14 | 72,733 | — | — |
| 1997-01-10 | $32.54 | $96.81 | 95,208 | — | — |
| 1997-01-09 | $32.43 | $96.48 | 1,008,898 | — | — |
| 1997-01-08 | $32.43 | $96.48 | 33,317 | — | — |
| 1997-01-07 | $32.43 | $96.48 | 28,686 | — | — |
| 1997-01-06 | $32.54 | $96.81 | 82,898 | — | — |
| 1997-01-03 | $32.87 | $97.80 | 83,914 | — | — |
| 1997-01-02 | $32.87 | $97.80 | 89,110 | — | — |