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 | $33.89 | $55.39 | 101,648 | — | — |
| 1997-12-30 | $33.71 | $55.09 | 239,718 | — | — |
| 1997-12-29 | $32.49 | $53.10 | 246,227 | — | — |
| 1997-12-26 | $31.77 | $51.92 | 41,269 | — | — |
| 1997-12-24 | $32.22 | $52.66 | 118,267 | — | — |
| 1997-12-23 | $32.45 | $53.03 | 89,462 | — | — |
| 1997-12-22 | $31.77 | $51.92 | 90,708 | — | — |
| 1997-12-19 | $31.64 | $51.70 | 85,584 | — | — |
| 1997-12-18 | $31.95 | $52.22 | 194,849 | — | — |
| 1997-12-17 | $31.77 | $51.92 | 62,457 | — | — |
| 1997-12-16 | $31.73 | $51.85 | 166,044 | — | — |
| 1997-12-15 | $31.59 | $51.63 | 108,988 | — | — |
| 1997-12-12 | $31.77 | $51.92 | 263,676 | — | — |
| 1997-12-11 | $30.69 | $50.15 | 110,788 | — | — |
| 1997-12-10 | $31.32 | $51.19 | 98,602 | — | — |
| 1997-12-09 | $31.77 | $51.92 | 89,877 | — | — |
| 1997-12-08 | $32.40 | $52.96 | 125,191 | — | — |
| 1997-12-05 | $32.54 | $53.18 | 125,745 | — | — |
| 1997-12-04 | $32.58 | $53.25 | 224,623 | — | — |
| 1997-12-03 | $32.54 | $53.18 | 326,826 | — | — |
| 1997-12-02 | $32.49 | $53.10 | 168,675 | — | — |
| 1997-12-01 | $32.40 | $52.96 | 112,312 | — | — |
| 1997-11-28 | $32.36 | $52.88 | 65,088 | — | — |
| 1997-11-26 | $32.36 | $52.88 | 121,729 | — | — |
| 1997-11-25 | $32.63 | $53.32 | 394,268 | — | — |
| 1997-11-24 | $32.18 | $52.59 | 249,274 | — | — |
| 1997-11-21 | $32.31 | $52.81 | 153,303 | — | — |
| 1997-11-20 | $32.36 | $52.88 | 118,128 | — | — |
| 1997-11-19 | $32.31 | $52.81 | 152,749 | — | — |
| 1997-11-18 | $32.04 | $52.37 | 119,651 | — | — |
| 1997-11-17 | $32.22 | $52.66 | 309,515 | — | — |
| 1997-11-14 | $32.04 | $52.37 | 173,522 | — | — |
| 1997-11-13 | $31.23 | $51.04 | 193,464 | — | — |
| 1997-11-12 | $31.46 | $51.41 | 229,055 | — | — |
| 1997-11-11 | $31.41 | $51.33 | 209,390 | — | — |
| 1997-11-10 | $31.91 | $52.14 | 256,336 | — | — |
| 1997-11-07 | $32.31 | $52.81 | 325,025 | — | — |
| 1997-11-06 | $32.95 | $53.84 | 569,590 | — | — |
| 1997-11-05 | $32.40 | $52.48 | 335,273 | — | — |
| 1997-11-04 | $32.99 | $53.43 | 297,605 | — | — |
| 1997-11-03 | $32.54 | $52.70 | 247,196 | — | — |
| 1997-10-31 | $32.22 | $52.19 | 223,377 | — | — |
| 1997-10-30 | $31.28 | $50.66 | 225,454 | — | — |
| 1997-10-29 | $31.86 | $51.61 | 373,218 | — | — |
| 1997-10-28 | $31.05 | $50.29 | 1,370,728 | — | — |
| 1997-10-27 | $29.43 | $47.66 | 1,202,330 | — | — |
| 1997-10-24 | $32.67 | $52.92 | 1,028,946 | — | — |
| 1997-10-23 | $32.81 | $53.14 | 1,272,681 | — | — |
| 1997-10-22 | $33.22 | $53.80 | 4,983,120 | — | — |
| 1997-10-21 | $33.22 | $53.80 | 57,194 | — | — |
| 1997-10-20 | $32.58 | $52.78 | 22,712 | — | — |
| 1997-10-17 | $32.61 | $52.81 | 18,557 | — | — |
| 1997-10-16 | $33.13 | $53.65 | 77,275 | — | — |
| 1997-10-15 | $32.77 | $53.07 | 25,481 | — | — |
| 1997-10-14 | $32.67 | $52.92 | 42,654 | — | — |
| 1997-10-13 | $32.99 | $53.43 | 36,560 | — | — |
| 1997-10-10 | $32.67 | $52.92 | 109,403 | — | — |
| 1997-10-09 | $32.86 | $52.84 | 172,276 | — | — |
| 1997-10-08 | $33.62 | $54.07 | 470,573 | — | — |
| 1997-10-07 | $32.92 | $52.95 | 337,627 | — | — |
| 1997-10-06 | $32.47 | $52.22 | 184,186 | — | — |
| 1997-10-03 | $31.95 | $51.39 | 173,107 | — | — |
| 1997-10-02 | $30.76 | $49.46 | 101,648 | — | — |
| 1997-10-01 | $30.28 | $48.70 | 70,074 | — | — |
| 1997-09-30 | $30.67 | $49.32 | 306,607 | — | — |
| 1997-09-29 | $31.37 | $50.44 | 1,270,188 | — | — |
| 1997-09-26 | $25.93 | $41.70 | 56,225 | — | — |
| 1997-09-25 | $25.81 | $41.52 | 228,224 | — | — |
| 1997-09-24 | $25.52 | $41.05 | 56,779 | — | — |
| 1997-09-23 | $25.63 | $41.23 | 38,222 | — | — |
| 1997-09-22 | $25.66 | $41.26 | 82,537 | — | — |
| 1997-09-19 | $25.75 | $41.41 | 375,295 | — | — |
| 1997-09-18 | $25.81 | $41.52 | 405,485 | — | — |
| 1997-09-17 | $25.72 | $41.37 | 63,149 | — | — |
| 1997-09-16 | $25.75 | $41.41 | 46,808 | — | — |
| 1997-09-15 | $25.79 | $41.48 | 32,406 | — | — |
| 1997-09-12 | $25.27 | $40.65 | 180,031 | — | — |
| 1997-09-11 | $25.09 | $40.36 | 81,152 | — | — |
| 1997-09-10 | $25.25 | $40.61 | 119,374 | — | — |
| 1997-09-09 | $25.03 | $40.25 | 45,700 | — | — |
| 1997-09-08 | $25.05 | $40.28 | 11,356 | — | — |
| 1997-09-05 | $24.96 | $40.14 | 59,272 | — | — |
| 1997-09-04 | $25.25 | $40.61 | 45,146 | — | — |
| 1997-09-03 | $25.39 | $40.83 | 46,531 | — | — |
| 1997-09-02 | $25.36 | $40.79 | 55,671 | — | — |
| 1997-08-29 | $25.09 | $40.36 | 19,665 | — | — |
| 1997-08-28 | $24.98 | $40.17 | 31,021 | — | — |
| 1997-08-27 | $24.84 | $39.96 | 37,945 | — | — |
| 1997-08-26 | $24.91 | $40.07 | 263,122 | — | — |
| 1997-08-25 | $24.66 | $39.67 | 127,407 | — | — |
| 1997-08-22 | $24.64 | $39.63 | 133,500 | — | — |
| 1997-08-21 | $24.51 | $39.41 | 175,876 | — | — |
| 1997-08-20 | $23.96 | $38.54 | 96,940 | — | — |
| 1997-08-19 | $23.69 | $38.11 | 91,123 | — | — |
| 1997-08-18 | $23.67 | $38.07 | 4,985 | — | — |
| 1997-08-15 | $23.81 | $38.29 | 576,653 | — | — |
| 1997-08-14 | $24.15 | $38.83 | 58,164 | — | — |
| 1997-08-13 | $23.78 | $38.25 | 63,426 | — | — |
| 1997-08-12 | $24.12 | $38.80 | 24,650 | — | — |
| 1997-08-11 | $24.24 | $38.98 | 18,003 | — | — |
| 1997-08-08 | $24.37 | $39.19 | 143,194 | — | — |
| 1997-08-07 | $24.71 | $39.74 | 92,231 | — | — |
| 1997-08-06 | $24.87 | $39.99 | 1,144,166 | — | — |
| 1997-08-05 | $24.66 | $39.67 | 129,899 | — | — |
| 1997-08-04 | $24.28 | $39.05 | 50,686 | — | — |
| 1997-08-01 | $24.24 | $38.98 | 105,249 | — | — |
| 1997-07-31 | $24.21 | $38.94 | 117,713 | — | — |
| 1997-07-30 | $24.73 | $39.40 | 77,829 | — | — |
| 1997-07-29 | $24.69 | $39.33 | 10,525 | — | — |
| 1997-07-28 | $24.82 | $39.55 | 22,158 | — | — |
| 1997-07-25 | $24.91 | $39.69 | 86,969 | — | — |
| 1997-07-24 | $24.93 | $39.73 | 32,960 | — | — |
| 1997-07-23 | $25.03 | $39.87 | 22,435 | — | — |
| 1997-07-22 | $25.14 | $40.05 | 45,700 | — | — |
| 1997-07-21 | $24.91 | $39.69 | 23,543 | — | — |
| 1997-07-18 | $25.39 | $40.45 | 234,040 | — | — |
| 1997-07-17 | $25.68 | $40.91 | 36,560 | — | — |
| 1997-07-16 | $25.68 | $40.91 | 29,636 | — | — |
| 1997-07-15 | $25.66 | $40.88 | 194,710 | — | — |
| 1997-07-14 | $25.32 | $40.34 | 64,257 | — | — |
| 1997-07-11 | $25.32 | $40.34 | 43,761 | — | — |
| 1997-07-10 | $25.50 | $40.63 | 62,872 | — | — |
| 1997-07-09 | $25.18 | $40.12 | 52,071 | — | — |
| 1997-07-08 | $25.63 | $40.84 | 35,452 | — | — |
| 1997-07-07 | $25.88 | $41.24 | 73,397 | — | — |
| 1997-07-03 | $26.15 | $41.67 | 16,895 | — | — |
| 1997-07-02 | $26.11 | $41.60 | 21,327 | — | — |
| 1997-07-01 | $26.20 | $41.74 | 94,170 | — | — |
| 1997-06-30 | $26.04 | $41.49 | 208,559 | — | — |
| 1997-06-27 | $25.00 | $39.83 | 279,464 | — | — |
| 1997-06-26 | $24.82 | $39.55 | 106,080 | — | — |
| 1997-06-25 | $24.80 | $39.51 | 143,748 | — | — |
| 1997-06-24 | $24.82 | $39.55 | 68,966 | — | — |
| 1997-06-23 | $24.91 | $39.69 | 196,926 | — | — |
| 1997-06-20 | $24.91 | $39.69 | 228,501 | — | — |
| 1997-06-19 | $25.72 | $40.99 | 166,736 | — | — |
| 1997-06-18 | $25.72 | $40.99 | 135,439 | — | — |
| 1997-06-17 | $25.81 | $41.13 | 39,053 | — | — |
| 1997-06-16 | $26.40 | $42.06 | 36,283 | — | — |
| 1997-06-13 | $26.58 | $42.35 | 200,527 | — | — |
| 1997-06-12 | $26.04 | $41.49 | 41,823 | — | — |
| 1997-06-11 | $25.95 | $41.34 | 80,322 | — | — |
| 1997-06-10 | $25.77 | $41.06 | 44,592 | — | — |
| 1997-06-09 | $25.63 | $40.84 | 15,510 | — | — |
| 1997-06-06 | $25.81 | $41.13 | 256,198 | — | — |
| 1997-06-05 | $25.23 | $40.19 | 88,908 | — | — |
| 1997-06-04 | $25.00 | $39.83 | 319,624 | — | — |
| 1997-06-03 | $24.91 | $39.69 | 230,163 | — | — |
| 1997-06-02 | $24.73 | $39.40 | 51,240 | — | — |
| 1997-05-30 | $24.73 | $39.40 | 57,333 | — | — |
| 1997-05-29 | $24.73 | $39.40 | 108,296 | — | — |
| 1997-05-28 | $24.55 | $39.12 | 144,856 | — | — |
| 1997-05-27 | $23.74 | $37.82 | 123,806 | — | — |
| 1997-05-23 | $23.78 | $37.89 | 51,517 | — | — |
| 1997-05-22 | $23.56 | $37.53 | 23,543 | — | — |
| 1997-05-21 | $23.65 | $37.68 | 46,531 | — | — |
| 1997-05-20 | $23.69 | $37.75 | 13,849 | — | — |
| 1997-05-19 | $23.78 | $37.89 | 23,819 | — | — |
| 1997-05-16 | $23.60 | $37.61 | 35,729 | — | — |
| 1997-05-15 | $23.83 | $37.97 | 69,797 | — | — |
| 1997-05-14 | $23.60 | $37.61 | 203,020 | — | — |
| 1997-05-13 | $23.29 | $37.10 | 16,341 | — | — |
| 1997-05-12 | $23.29 | $37.10 | 182,801 | — | — |
| 1997-05-09 | $23.24 | $37.03 | 68,412 | — | — |
| 1997-05-08 | $23.38 | $37.25 | 38,776 | — | — |
| 1997-05-07 | $22.93 | $36.53 | 35,452 | — | — |
| 1997-05-06 | $23.15 | $36.89 | 74,505 | — | — |
| 1997-05-05 | $23.15 | $36.89 | 121,313 | — | — |
| 1997-05-02 | $22.70 | $36.17 | 113,281 | — | — |
| 1997-05-01 | $22.16 | $35.30 | 103,310 | — | — |
| 1997-04-30 | $22.97 | $36.23 | 33,513 | — | — |
| 1997-04-29 | $22.84 | $36.02 | 92,231 | — | — |
| 1997-04-28 | $22.79 | $35.95 | 93,616 | — | — |
| 1997-04-25 | $23.11 | $36.44 | 43,761 | — | — |
| 1997-04-24 | $23.56 | $37.16 | 110,234 | — | — |
| 1997-04-23 | $23.06 | $36.37 | 70,074 | — | — |
| 1997-04-22 | $23.15 | $36.52 | 120,482 | — | — |
| 1997-04-21 | $23.65 | $37.30 | 80,598 | — | — |
| 1997-04-18 | $23.69 | $37.37 | 133,777 | — | — |
| 1997-04-17 | $24.01 | $37.87 | 98,602 | — | — |
| 1997-04-16 | $24.15 | $38.08 | 230,994 | — | — |
| 1997-04-15 | $23.69 | $37.37 | 81,152 | — | — |
| 1997-04-14 | $23.69 | $37.37 | 113,004 | — | — |
| 1997-04-11 | $23.74 | $37.44 | 140,701 | — | — |
| 1997-04-10 | $23.83 | $37.58 | 100,263 | — | — |
| 1997-04-09 | $23.83 | $37.58 | 82,814 | — | — |
| 1997-04-08 | $23.92 | $37.73 | 152,057 | — | — |
| 1997-04-07 | $24.01 | $37.87 | 376,403 | — | — |
| 1997-04-04 | $23.42 | $36.94 | 245,950 | — | — |
| 1997-04-03 | $22.84 | $36.02 | 279,464 | — | — |
| 1997-04-02 | $23.20 | $36.59 | 199,419 | — | — |
| 1997-04-01 | $24.10 | $38.01 | 107,742 | — | — |
| 1997-03-31 | $24.10 | $38.01 | 120,205 | — | — |
| 1997-03-27 | $25.05 | $39.51 | 104,418 | — | — |
| 1997-03-26 | $25.09 | $39.58 | 65,365 | — | — |
| 1997-03-25 | $25.09 | $39.58 | 107,742 | — | — |
| 1997-03-24 | $25.05 | $39.51 | 171,722 | — | — |
| 1997-03-21 | $23.92 | $37.73 | 81,983 | — | — |
| 1997-03-20 | $24.15 | $38.08 | 94,724 | — | — |
| 1997-03-19 | $24.05 | $37.94 | 115,220 | — | — |
| 1997-03-18 | $23.11 | $36.44 | 38,499 | — | — |
| 1997-03-17 | $23.33 | $36.80 | 86,969 | — | — |
| 1997-03-14 | $23.06 | $36.37 | 55,394 | — | — |
| 1997-03-13 | $22.79 | $35.95 | 152,334 | — | — |
| 1997-03-12 | $22.02 | $34.74 | 44,038 | — | — |
| 1997-03-11 | $21.75 | $34.31 | 40,438 | — | — |
| 1997-03-10 | $21.48 | $33.88 | 93,339 | — | — |
| 1997-03-07 | $21.89 | $34.52 | 53,455 | — | — |
| 1997-03-06 | $21.75 | $34.31 | 11,079 | — | — |
| 1997-03-05 | $21.75 | $34.31 | 92,785 | — | — |
| 1997-03-04 | $21.80 | $34.38 | 340,120 | — | — |
| 1997-03-03 | $22.02 | $34.74 | 206,343 | — | — |
| 1997-02-28 | $20.90 | $32.96 | 59,272 | — | — |
| 1997-02-27 | $20.67 | $32.60 | 202,189 | — | — |
| 1997-02-26 | $20.81 | $32.81 | 21,327 | — | — |
| 1997-02-25 | $20.62 | $32.53 | 48,193 | — | — |
| 1997-02-24 | $20.58 | $32.46 | 149,287 | — | — |
| 1997-02-21 | $20.72 | $32.67 | 10,525 | — | — |
| 1997-02-20 | $20.72 | $32.67 | 259,522 | — | — |
| 1997-02-19 | $20.58 | $32.46 | 90,846 | — | — |
| 1997-02-18 | $20.53 | $32.39 | 84,199 | — | — |
| 1997-02-14 | $20.40 | $32.17 | 51,517 | — | — |
| 1997-02-13 | $20.62 | $32.53 | 85,030 | — | — |
| 1997-02-12 | $20.35 | $32.10 | 67,858 | — | — |
| 1997-02-11 | $20.58 | $32.46 | 97,771 | — | — |
| 1997-02-10 | $20.76 | $32.74 | 89,739 | — | — |
| 1997-02-07 | $21.08 | $33.24 | 173,107 | — | — |
| 1997-02-06 | $21.30 | $33.60 | 104,972 | — | — |
| 1997-02-05 | $20.90 | $32.59 | 603,519 | — | — |
| 1997-02-04 | $20.40 | $31.82 | 109,957 | — | — |
| 1997-02-03 | $20.53 | $32.03 | 129,068 | — | — |
| 1997-01-31 | $19.81 | $30.90 | 242,349 | — | — |
| 1997-01-30 | $19.18 | $29.92 | 60,934 | — | — |
| 1997-01-29 | $18.73 | $29.21 | 32,960 | — | — |
| 1997-01-28 | $18.73 | $29.21 | 39,607 | — | — |
| 1997-01-27 | $18.64 | $29.07 | 125,468 | — | — |
| 1997-01-24 | $18.82 | $29.35 | 69,797 | — | — |
| 1997-01-23 | $18.86 | $29.42 | 39,330 | — | — |
| 1997-01-22 | $18.82 | $29.35 | 95,001 | — | — |
| 1997-01-21 | $19.23 | $29.99 | 170,060 | — | — |
| 1997-01-20 | $18.96 | $29.57 | 388,036 | — | — |
| 1997-01-17 | $18.64 | $29.07 | 61,211 | — | — |
| 1997-01-16 | $18.64 | $29.07 | 153,165 | — | — |
| 1997-01-15 | $18.68 | $29.14 | 110,511 | — | — |
| 1997-01-14 | $18.73 | $29.21 | 103,310 | — | — |
| 1997-01-13 | $18.55 | $28.93 | 165,906 | — | — |
| 1997-01-10 | $18.46 | $28.79 | 74,505 | — | — |
| 1997-01-09 | $18.55 | $28.93 | 349,260 | — | — |
| 1997-01-08 | $18.50 | $28.86 | 414,902 | — | — |
| 1997-01-07 | $18.59 | $29.00 | 139,870 | — | — |
| 1997-01-06 | $18.50 | $28.86 | 132,669 | — | — |
| 1997-01-03 | $18.50 | $28.86 | 127,407 | — | — |
| 1997-01-02 | $18.46 | $28.79 | 267,554 | — | — |