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
- 1980-03-18 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 | $32.03 | $44.76 | 236,600 | — | — |
| 1997-12-30 | $32.00 | $44.71 | 346,000 | — | — |
| 1997-12-29 | $31.75 | $44.37 | 518,800 | — | — |
| 1997-12-26 | $31.34 | $43.80 | 167,200 | — | — |
| 1997-12-24 | $31.34 | $43.80 | 202,400 | — | — |
| 1997-12-23 | $31.53 | $44.06 | 260,200 | — | — |
| 1997-12-22 | $31.53 | $44.06 | 403,400 | — | — |
| 1997-12-19 | $31.78 | $44.41 | 954,000 | — | — |
| 1997-12-18 | $31.66 | $44.23 | 463,800 | — | — |
| 1997-12-17 | $31.72 | $44.32 | 575,400 | — | — |
| 1997-12-16 | $31.63 | $44.19 | 374,000 | — | — |
| 1997-12-15 | $31.88 | $44.54 | 441,400 | — | — |
| 1997-12-12 | $31.78 | $44.41 | 435,200 | — | — |
| 1997-12-11 | $31.91 | $44.58 | 878,400 | — | — |
| 1997-12-10 | $32.13 | $44.89 | 664,800 | — | — |
| 1997-12-09 | $31.88 | $44.54 | 1,096,000 | — | — |
| 1997-12-08 | $31.72 | $44.32 | 956,600 | — | — |
| 1997-12-05 | $31.63 | $44.19 | 2,095,600 | — | — |
| 1997-12-04 | $31.63 | $44.19 | 5,266,600 | — | — |
| 1997-12-03 | $32.50 | $45.41 | 18,853,000 | — | — |
| 1997-12-02 | $28.03 | $39.17 | 144,000 | — | — |
| 1997-12-01 | $28.22 | $39.43 | 408,200 | — | — |
| 1997-11-28 | $27.25 | $38.08 | 121,200 | — | — |
| 1997-11-26 | $27.38 | $38.25 | 180,000 | — | — |
| 1997-11-25 | $27.06 | $37.82 | 210,200 | — | — |
| 1997-11-24 | $26.97 | $37.68 | 169,000 | — | — |
| 1997-11-21 | $27.22 | $38.03 | 164,800 | — | — |
| 1997-11-20 | $27.25 | $38.08 | 143,800 | — | — |
| 1997-11-19 | $27.06 | $37.82 | 285,400 | — | — |
| 1997-11-18 | $27.28 | $38.12 | 278,800 | — | — |
| 1997-11-17 | $27.13 | $37.90 | 274,400 | — | — |
| 1997-11-14 | $26.50 | $37.03 | 197,800 | — | — |
| 1997-11-13 | $26.19 | $36.59 | 357,600 | — | — |
| 1997-11-12 | $25.97 | $36.29 | 260,800 | — | — |
| 1997-11-11 | $26.69 | $37.29 | 189,800 | — | — |
| 1997-11-10 | $26.91 | $37.60 | 190,800 | — | — |
| 1997-11-07 | $27.06 | $37.82 | 288,200 | — | — |
| 1997-11-06 | $27.47 | $38.38 | 148,200 | — | — |
| 1997-11-05 | $27.44 | $38.34 | 233,000 | — | — |
| 1997-11-04 | $27.25 | $38.08 | 700,000 | — | — |
| 1997-11-03 | $27.38 | $38.25 | 656,600 | — | — |
| 1997-10-31 | $27.22 | $38.03 | 425,000 | — | — |
| 1997-10-30 | $27.25 | $38.08 | 1,074,800 | — | — |
| 1997-10-29 | $28.09 | $39.26 | 347,600 | — | — |
| 1997-10-28 | $27.44 | $38.34 | 660,400 | — | — |
| 1997-10-27 | $28.44 | $39.74 | 537,800 | — | — |
| 1997-10-24 | $28.53 | $39.87 | 73,800 | — | — |
| 1997-10-23 | $28.28 | $39.52 | 111,200 | — | — |
| 1997-10-22 | $28.59 | $39.95 | 192,600 | — | — |
| 1997-10-21 | $28.66 | $40.04 | 204,200 | — | — |
| 1997-10-20 | $28.53 | $39.87 | 139,400 | — | — |
| 1997-10-17 | $28.38 | $39.65 | 575,000 | — | — |
| 1997-10-16 | $28.47 | $39.78 | 251,200 | — | — |
| 1997-10-15 | $28.47 | $39.78 | 184,600 | — | — |
| 1997-10-14 | $28.53 | $39.65 | 91,400 | — | — |
| 1997-10-13 | $28.38 | $39.43 | 53,600 | — | — |
| 1997-10-10 | $28.28 | $39.30 | 86,400 | — | — |
| 1997-10-09 | $28.38 | $39.43 | 80,600 | — | — |
| 1997-10-08 | $28.50 | $39.61 | 177,200 | — | — |
| 1997-10-07 | $29.00 | $40.30 | 274,200 | — | — |
| 1997-10-06 | $28.72 | $39.91 | 119,200 | — | — |
| 1997-10-03 | $28.16 | $39.13 | 227,800 | — | — |
| 1997-10-02 | $28.31 | $39.35 | 293,200 | — | — |
| 1997-10-01 | $27.63 | $38.39 | 632,000 | — | — |
| 1997-09-30 | $26.72 | $37.13 | 400,400 | — | — |
| 1997-09-29 | $27.25 | $37.87 | 131,800 | — | — |
| 1997-09-26 | $27.25 | $37.87 | 248,200 | — | — |
| 1997-09-25 | $27.09 | $37.65 | 151,800 | — | — |
| 1997-09-24 | $27.44 | $38.13 | 173,000 | — | — |
| 1997-09-23 | $27.56 | $38.30 | 172,400 | — | — |
| 1997-09-22 | $27.44 | $38.13 | 111,800 | — | — |
| 1997-09-19 | $27.41 | $38.09 | 234,200 | — | — |
| 1997-09-18 | $27.47 | $38.17 | 265,200 | — | — |
| 1997-09-17 | $27.31 | $37.96 | 167,600 | — | — |
| 1997-09-16 | $27.31 | $37.96 | 129,200 | — | — |
| 1997-09-15 | $26.72 | $37.13 | 188,800 | — | — |
| 1997-09-12 | $26.47 | $36.78 | 172,600 | — | — |
| 1997-09-11 | $26.25 | $36.48 | 174,000 | — | — |
| 1997-09-10 | $26.56 | $36.91 | 209,200 | — | — |
| 1997-09-09 | $26.59 | $36.96 | 119,600 | — | — |
| 1997-09-08 | $26.47 | $36.78 | 151,000 | — | — |
| 1997-09-05 | $26.25 | $36.48 | 63,400 | — | — |
| 1997-09-04 | $26.53 | $36.87 | 203,200 | — | — |
| 1997-09-03 | $26.25 | $36.48 | 246,600 | — | — |
| 1997-09-02 | $26.22 | $36.44 | 140,400 | — | — |
| 1997-08-29 | $25.88 | $35.96 | 127,600 | — | — |
| 1997-08-28 | $25.47 | $35.39 | 301,600 | — | — |
| 1997-08-27 | $25.41 | $35.31 | 302,600 | — | — |
| 1997-08-26 | $25.63 | $35.61 | 182,200 | — | — |
| 1997-08-25 | $25.69 | $35.70 | 224,000 | — | — |
| 1997-08-22 | $25.50 | $35.44 | 209,200 | — | — |
| 1997-08-21 | $25.69 | $35.70 | 204,000 | — | — |
| 1997-08-20 | $25.72 | $35.74 | 168,400 | — | — |
| 1997-08-19 | $25.41 | $35.31 | 260,200 | — | — |
| 1997-08-18 | $25.19 | $35.00 | 275,000 | — | — |
| 1997-08-15 | $25.28 | $35.13 | 414,800 | — | — |
| 1997-08-14 | $25.22 | $35.05 | 318,400 | — | — |
| 1997-08-13 | $25.19 | $35.00 | 391,400 | — | — |
| 1997-08-12 | $25.16 | $34.96 | 249,600 | — | — |
| 1997-08-11 | $25.34 | $35.22 | 482,600 | — | — |
| 1997-08-08 | $25.53 | $35.48 | 331,800 | — | — |
| 1997-08-07 | $25.88 | $35.96 | 404,400 | — | — |
| 1997-08-06 | $26.00 | $36.13 | 397,800 | — | — |
| 1997-08-05 | $25.63 | $35.61 | 280,800 | — | — |
| 1997-08-04 | $25.66 | $35.66 | 222,000 | — | — |
| 1997-08-01 | $25.50 | $35.44 | 260,400 | — | — |
| 1997-07-31 | $25.56 | $35.53 | 252,600 | — | — |
| 1997-07-30 | $25.44 | $35.35 | 312,600 | — | — |
| 1997-07-29 | $24.94 | $34.66 | 296,800 | — | — |
| 1997-07-28 | $25.03 | $34.79 | 107,000 | — | — |
| 1997-07-25 | $25.25 | $35.09 | 186,000 | — | — |
| 1997-07-24 | $24.94 | $34.66 | 195,400 | — | — |
| 1997-07-23 | $24.81 | $34.48 | 247,400 | — | — |
| 1997-07-22 | $24.78 | $34.44 | 266,200 | — | — |
| 1997-07-21 | $24.34 | $33.83 | 212,000 | — | — |
| 1997-07-18 | $24.50 | $34.05 | 290,600 | — | — |
| 1997-07-17 | $24.97 | $34.70 | 528,400 | — | — |
| 1997-07-16 | $24.88 | $34.57 | 594,000 | — | — |
| 1997-07-15 | $23.75 | $32.79 | 577,000 | — | — |
| 1997-07-14 | $23.25 | $32.10 | 244,200 | — | — |
| 1997-07-11 | $23.25 | $32.10 | 238,600 | — | — |
| 1997-07-10 | $22.97 | $31.71 | 159,800 | — | — |
| 1997-07-09 | $22.66 | $31.28 | 867,200 | — | — |
| 1997-07-08 | $22.94 | $31.67 | 559,600 | — | — |
| 1997-07-07 | $23.38 | $32.27 | 238,000 | — | — |
| 1997-07-03 | $23.31 | $32.19 | 479,200 | — | — |
| 1997-07-02 | $23.00 | $31.76 | 170,600 | — | — |
| 1997-07-01 | $23.00 | $31.76 | 478,200 | — | — |
| 1997-06-30 | $22.50 | $31.07 | 464,000 | — | — |
| 1997-06-27 | $22.44 | $30.98 | 209,800 | — | — |
| 1997-06-26 | $22.38 | $30.89 | 853,000 | — | — |
| 1997-06-25 | $22.81 | $31.50 | 303,600 | — | — |
| 1997-06-24 | $22.78 | $31.45 | 535,200 | — | — |
| 1997-06-23 | $23.13 | $31.93 | 485,200 | — | — |
| 1997-06-20 | $23.56 | $32.53 | 697,800 | — | — |
| 1997-06-19 | $22.81 | $31.50 | 365,600 | — | — |
| 1997-06-18 | $22.56 | $31.15 | 236,600 | — | — |
| 1997-06-17 | $22.56 | $31.15 | 517,800 | — | — |
| 1997-06-16 | $22.06 | $30.46 | 405,600 | — | — |
| 1997-06-13 | $21.88 | $30.20 | 125,800 | — | — |
| 1997-06-12 | $21.75 | $30.03 | 245,800 | — | — |
| 1997-06-11 | $21.44 | $29.60 | 269,000 | — | — |
| 1997-06-10 | $21.25 | $29.34 | 182,200 | — | — |
| 1997-06-09 | $21.06 | $29.08 | 228,000 | — | — |
| 1997-06-06 | $21.00 | $28.99 | 322,200 | — | — |
| 1997-06-05 | $20.69 | $28.56 | 544,800 | — | — |
| 1997-06-04 | $20.50 | $28.30 | 210,600 | — | — |
| 1997-06-03 | $20.56 | $28.39 | 1,250,800 | — | — |
| 1997-06-02 | $20.25 | $27.96 | 250,800 | — | — |
| 1997-05-30 | $20.00 | $27.61 | 234,000 | — | — |
| 1997-05-29 | $19.63 | $27.10 | 58,200 | — | — |
| 1997-05-28 | $19.63 | $27.10 | 81,800 | — | — |
| 1997-05-27 | $19.69 | $27.18 | 95,600 | — | — |
| 1997-05-23 | $19.81 | $27.35 | 43,400 | — | — |
| 1997-05-22 | $19.81 | $27.35 | 57,600 | — | — |
| 1997-05-21 | $19.63 | $27.10 | 145,800 | — | — |
| 1997-05-20 | $19.63 | $27.10 | 223,200 | — | — |
| 1997-05-19 | $19.63 | $27.10 | 123,800 | — | — |
| 1997-05-16 | $19.81 | $27.35 | 110,200 | — | — |
| 1997-05-15 | $20.00 | $27.61 | 137,000 | — | — |
| 1997-05-14 | $20.06 | $27.70 | 266,600 | — | — |
| 1997-05-13 | $19.94 | $27.53 | 114,800 | — | — |
| 1997-05-12 | $20.25 | $27.96 | 186,600 | — | — |
| 1997-05-09 | $19.88 | $27.44 | 37,000 | — | — |
| 1997-05-08 | $19.81 | $27.35 | 119,800 | — | — |
| 1997-05-07 | $19.81 | $27.35 | 331,800 | — | — |
| 1997-05-06 | $20.25 | $27.96 | 228,400 | — | — |
| 1997-05-05 | $20.31 | $28.04 | 205,600 | — | — |
| 1997-05-02 | $20.13 | $27.79 | 408,000 | — | — |
| 1997-05-01 | $19.75 | $27.27 | 304,200 | — | — |
| 1997-04-30 | $19.63 | $27.10 | 240,600 | — | — |
| 1997-04-29 | $19.38 | $26.75 | 471,800 | — | — |
| 1997-04-28 | $18.88 | $26.06 | 460,800 | — | — |
| 1997-04-25 | $18.44 | $25.46 | 211,800 | — | — |
| 1997-04-24 | $18.50 | $25.54 | 145,400 | — | — |
| 1997-04-23 | $18.44 | $25.46 | 158,400 | — | — |
| 1997-04-22 | $18.19 | $25.11 | 324,600 | — | — |
| 1997-04-21 | $17.88 | $24.68 | 54,600 | — | — |
| 1997-04-18 | $18.13 | $25.02 | 118,200 | — | — |
| 1997-04-17 | $18.38 | $25.37 | 177,400 | — | — |
| 1997-04-16 | $18.13 | $25.02 | 51,000 | — | — |
| 1997-04-15 | $18.50 | $25.36 | 181,800 | — | — |
| 1997-04-14 | $18.00 | $24.67 | 244,400 | — | — |
| 1997-04-11 | $18.25 | $25.01 | 101,600 | — | — |
| 1997-04-10 | $18.69 | $25.61 | 103,400 | — | — |
| 1997-04-09 | $18.75 | $25.70 | 119,000 | — | — |
| 1997-04-08 | $18.94 | $25.96 | 325,000 | — | — |
| 1997-04-07 | $18.56 | $25.44 | 285,000 | — | — |
| 1997-04-04 | $18.25 | $25.01 | 141,400 | — | — |
| 1997-04-03 | $18.19 | $24.93 | 536,000 | — | — |
| 1997-04-02 | $18.19 | $24.93 | 135,400 | — | — |
| 1997-04-01 | $18.63 | $25.53 | 230,600 | — | — |
| 1997-03-31 | $18.63 | $25.53 | 404,000 | — | — |
| 1997-03-27 | $19.56 | $26.81 | 225,400 | — | — |
| 1997-03-26 | $19.69 | $26.98 | 117,200 | — | — |
| 1997-03-25 | $19.88 | $27.24 | 134,600 | — | — |
| 1997-03-24 | $20.13 | $27.58 | 175,400 | — | — |
| 1997-03-21 | $20.00 | $27.41 | 227,600 | — | — |
| 1997-03-20 | $19.75 | $27.07 | 121,800 | — | — |
| 1997-03-19 | $19.69 | $26.98 | 262,000 | — | — |
| 1997-03-18 | $19.69 | $26.98 | 334,400 | — | — |
| 1997-03-17 | $19.81 | $27.15 | 408,200 | — | — |
| 1997-03-14 | $20.06 | $27.50 | 203,200 | — | — |
| 1997-03-13 | $20.06 | $27.50 | 483,800 | — | — |
| 1997-03-12 | $20.38 | $27.93 | 317,600 | — | — |
| 1997-03-11 | $20.38 | $27.93 | 429,800 | — | — |
| 1997-03-10 | $20.25 | $27.75 | 163,400 | — | — |
| 1997-03-07 | $20.06 | $27.50 | 273,200 | — | — |
| 1997-03-06 | $19.88 | $27.24 | 182,200 | — | — |
| 1997-03-05 | $19.81 | $27.15 | 82,800 | — | — |
| 1997-03-04 | $19.75 | $27.07 | 121,000 | — | — |
| 1997-03-03 | $19.56 | $26.81 | 263,800 | — | — |
| 1997-02-28 | $19.44 | $26.64 | 111,600 | — | — |
| 1997-02-27 | $19.63 | $26.90 | 79,600 | — | — |
| 1997-02-26 | $19.94 | $27.33 | 186,200 | — | — |
| 1997-02-25 | $20.19 | $27.67 | 122,800 | — | — |
| 1997-02-24 | $19.88 | $27.24 | 103,200 | — | — |
| 1997-02-21 | $19.81 | $27.15 | 118,400 | — | — |
| 1997-02-20 | $19.88 | $27.24 | 106,800 | — | — |
| 1997-02-19 | $20.00 | $27.41 | 125,000 | — | — |
| 1997-02-18 | $19.94 | $27.33 | 196,200 | — | — |
| 1997-02-14 | $19.94 | $27.33 | 171,000 | — | — |
| 1997-02-13 | $19.81 | $27.15 | 183,000 | — | — |
| 1997-02-12 | $19.44 | $26.64 | 49,200 | — | — |
| 1997-02-11 | $19.25 | $26.38 | 135,600 | — | — |
| 1997-02-10 | $19.25 | $26.38 | 84,000 | — | — |
| 1997-02-07 | $19.31 | $26.47 | 64,000 | — | — |
| 1997-02-06 | $19.31 | $26.47 | 117,600 | — | — |
| 1997-02-05 | $18.88 | $25.87 | 214,600 | — | — |
| 1997-02-04 | $19.25 | $26.38 | 282,000 | — | — |
| 1997-02-03 | $19.25 | $26.38 | 358,200 | — | — |
| 1997-01-31 | $19.38 | $26.56 | 443,600 | — | — |
| 1997-01-30 | $18.75 | $25.70 | 150,400 | — | — |
| 1997-01-29 | $18.63 | $25.53 | 318,200 | — | — |
| 1997-01-28 | $18.44 | $25.27 | 258,400 | — | — |
| 1997-01-27 | $18.38 | $25.18 | 73,000 | — | — |
| 1997-01-24 | $18.31 | $25.10 | 114,600 | — | — |
| 1997-01-23 | $18.38 | $25.18 | 142,600 | — | — |
| 1997-01-22 | $18.44 | $25.27 | 127,200 | — | — |
| 1997-01-21 | $18.44 | $25.27 | 134,000 | — | — |
| 1997-01-20 | $18.31 | $25.10 | 186,400 | — | — |
| 1997-01-17 | $18.38 | $25.18 | 208,800 | — | — |
| 1997-01-16 | $18.19 | $24.93 | 85,400 | — | — |
| 1997-01-15 | $18.13 | $24.84 | 167,600 | — | — |
| 1997-01-14 | $18.25 | $25.01 | 292,600 | — | — |
| 1997-01-13 | $17.69 | $24.24 | 144,600 | — | — |
| 1997-01-10 | $17.63 | $24.16 | 96,600 | — | — |
| 1997-01-09 | $17.75 | $24.33 | 54,200 | — | — |
| 1997-01-08 | $17.69 | $24.24 | 220,800 | — | — |
| 1997-01-07 | $17.75 | $24.14 | 65,800 | — | — |
| 1997-01-06 | $17.75 | $24.14 | 185,000 | — | — |
| 1997-01-03 | $17.88 | $24.31 | 250,400 | — | — |
| 1997-01-02 | $17.75 | $24.14 | 155,800 | — | — |