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 | $34.08 | $42.68 | 47,700 | — | — |
| 1997-12-30 | $34.67 | $43.41 | 16,800 | — | — |
| 1997-12-29 | $34.33 | $42.99 | 23,100 | — | — |
| 1997-12-26 | $34.50 | $43.20 | 3,300 | — | — |
| 1997-12-24 | $34.25 | $42.89 | 18,300 | — | — |
| 1997-12-23 | $34.08 | $42.68 | 45,600 | — | — |
| 1997-12-22 | $34.13 | $42.73 | 117,300 | — | — |
| 1997-12-19 | $34.33 | $42.99 | 186,000 | — | — |
| 1997-12-18 | $34.25 | $42.89 | 230,700 | — | — |
| 1997-12-17 | $34.00 | $42.57 | 94,500 | — | — |
| 1997-12-16 | $34.33 | $42.99 | 13,500 | — | — |
| 1997-12-15 | $34.00 | $42.57 | 175,200 | — | — |
| 1997-12-12 | $34.02 | $42.60 | 89,400 | — | — |
| 1997-12-11 | $33.67 | $42.16 | 128,400 | — | — |
| 1997-12-10 | $34.00 | $42.57 | 163,500 | — | — |
| 1997-12-09 | $33.71 | $42.21 | 528,300 | — | — |
| 1997-12-08 | $33.46 | $41.90 | 469,200 | — | — |
| 1997-12-05 | $32.67 | $40.90 | 36,600 | — | — |
| 1997-12-04 | $31.92 | $39.97 | 296,700 | — | — |
| 1997-12-03 | $31.46 | $39.39 | 198,300 | — | — |
| 1997-12-02 | $31.00 | $38.82 | 50,400 | — | — |
| 1997-12-01 | $31.33 | $39.23 | 139,800 | — | — |
| 1997-11-28 | $30.46 | $38.14 | 58,800 | — | — |
| 1997-11-26 | $30.33 | $37.98 | 80,700 | — | — |
| 1997-11-25 | $30.42 | $38.09 | 56,700 | — | — |
| 1997-11-24 | $30.75 | $38.50 | 70,500 | — | — |
| 1997-11-21 | $30.54 | $38.24 | 265,500 | — | — |
| 1997-11-20 | $30.92 | $38.71 | 63,300 | — | — |
| 1997-11-19 | $30.40 | $38.06 | 47,700 | — | — |
| 1997-11-18 | $30.29 | $37.93 | 41,400 | — | — |
| 1997-11-17 | $30.00 | $37.57 | 98,400 | — | — |
| 1997-11-14 | $29.58 | $37.04 | 46,500 | — | — |
| 1997-11-13 | $29.31 | $36.70 | 78,600 | — | — |
| 1997-11-12 | $29.38 | $36.78 | 52,800 | — | — |
| 1997-11-11 | $29.42 | $36.83 | 42,600 | — | — |
| 1997-11-10 | $29.25 | $36.63 | 86,700 | — | — |
| 1997-11-07 | $28.67 | $35.90 | 25,200 | — | — |
| 1997-11-06 | $29.10 | $36.44 | 3,000 | — | — |
| 1997-11-05 | $29.29 | $36.68 | 121,800 | — | — |
| 1997-11-04 | $29.04 | $36.37 | 164,100 | — | — |
| 1997-11-03 | $29.06 | $36.39 | 24,900 | — | — |
| 1997-10-31 | $29.33 | $36.73 | 11,700 | — | — |
| 1997-10-30 | $29.08 | $36.42 | 54,000 | — | — |
| 1997-10-29 | $29.42 | $36.83 | 141,000 | — | — |
| 1997-10-28 | $28.58 | $35.67 | 173,700 | — | — |
| 1997-10-27 | $29.08 | $36.29 | 60,300 | — | — |
| 1997-10-24 | $29.42 | $36.71 | 75,000 | — | — |
| 1997-10-23 | $29.46 | $36.76 | 135,900 | — | — |
| 1997-10-22 | $29.50 | $36.81 | 24,000 | — | — |
| 1997-10-21 | $29.83 | $37.23 | 43,800 | — | — |
| 1997-10-20 | $29.33 | $36.60 | 45,900 | — | — |
| 1997-10-17 | $29.21 | $36.45 | 125,700 | — | — |
| 1997-10-16 | $29.46 | $36.76 | 64,200 | — | — |
| 1997-10-15 | $29.50 | $36.81 | 52,800 | — | — |
| 1997-10-14 | $29.83 | $37.23 | 402,900 | — | — |
| 1997-10-13 | $29.83 | $37.23 | 2,400 | — | — |
| 1997-10-10 | $29.67 | $37.02 | 36,300 | — | — |
| 1997-10-09 | $29.83 | $37.23 | 18,900 | — | — |
| 1997-10-08 | $29.67 | $37.02 | 49,800 | — | — |
| 1997-10-07 | $29.63 | $36.97 | 48,600 | — | — |
| 1997-10-06 | $29.75 | $37.12 | 21,900 | — | — |
| 1997-10-03 | $29.58 | $36.91 | 45,600 | — | — |
| 1997-10-02 | $29.33 | $36.60 | 38,400 | — | — |
| 1997-10-01 | $29.04 | $36.24 | 23,700 | — | — |
| 1997-09-30 | $29.08 | $36.29 | 24,600 | — | — |
| 1997-09-29 | $29.04 | $36.24 | 23,100 | — | — |
| 1997-09-26 | $29.04 | $36.24 | 7,800 | — | — |
| 1997-09-25 | $29.00 | $36.19 | 10,200 | — | — |
| 1997-09-24 | $29.17 | $36.39 | 61,800 | — | — |
| 1997-09-23 | $29.25 | $36.50 | 69,900 | — | — |
| 1997-09-22 | $29.33 | $36.60 | 99,900 | — | — |
| 1997-09-19 | $29.08 | $36.29 | 14,700 | — | — |
| 1997-09-18 | $29.25 | $36.50 | 11,100 | — | — |
| 1997-09-17 | $29.08 | $36.29 | 48,600 | — | — |
| 1997-09-16 | $29.13 | $36.34 | 231,600 | — | — |
| 1997-09-15 | $29.00 | $36.19 | 691,500 | — | — |
| 1997-09-12 | $28.54 | $35.61 | 173,100 | — | — |
| 1997-09-11 | $29.00 | $36.19 | 25,200 | — | — |
| 1997-09-10 | $29.00 | $36.19 | 122,100 | — | — |
| 1997-09-09 | $28.17 | $35.15 | 105,600 | — | — |
| 1997-09-08 | $28.00 | $34.94 | 98,400 | — | — |
| 1997-09-05 | $27.92 | $34.83 | 176,700 | — | — |
| 1997-09-04 | $27.54 | $34.37 | 77,100 | — | — |
| 1997-09-03 | $27.33 | $34.11 | 165,000 | — | — |
| 1997-09-02 | $27.38 | $34.16 | 186,300 | — | — |
| 1997-08-29 | $27.33 | $34.11 | 137,700 | — | — |
| 1997-08-28 | $27.42 | $34.21 | 94,800 | — | — |
| 1997-08-27 | $27.67 | $34.52 | 14,700 | — | — |
| 1997-08-26 | $27.50 | $34.31 | 15,600 | — | — |
| 1997-08-25 | $27.67 | $34.52 | 66,000 | — | — |
| 1997-08-22 | $27.38 | $34.16 | 35,700 | — | — |
| 1997-08-21 | $27.38 | $34.16 | 18,600 | — | — |
| 1997-08-20 | $27.50 | $34.31 | 55,200 | — | — |
| 1997-08-19 | $27.50 | $34.31 | 70,800 | — | — |
| 1997-08-18 | $27.33 | $34.11 | 54,900 | — | — |
| 1997-08-15 | $27.54 | $34.37 | 174,000 | — | — |
| 1997-08-14 | $27.00 | $33.69 | 16,800 | — | — |
| 1997-08-13 | $27.50 | $34.31 | 113,100 | — | — |
| 1997-08-12 | $27.00 | $33.69 | 109,800 | — | — |
| 1997-08-11 | $27.08 | $33.79 | 96,300 | — | — |
| 1997-08-08 | $26.67 | $33.27 | 196,200 | — | — |
| 1997-08-07 | $26.50 | $33.07 | 120,000 | — | — |
| 1997-08-06 | $26.58 | $33.17 | 71,100 | — | — |
| 1997-08-05 | $26.50 | $32.96 | 64,500 | — | — |
| 1997-08-04 | $26.46 | $32.91 | 90,600 | — | — |
| 1997-08-01 | $26.33 | $32.75 | 81,300 | — | — |
| 1997-07-31 | $26.42 | $32.85 | 80,100 | — | — |
| 1997-07-30 | $25.71 | $31.97 | 88,800 | — | — |
| 1997-07-29 | $25.53 | $31.75 | 68,400 | — | — |
| 1997-07-28 | $25.38 | $31.56 | 46,500 | — | — |
| 1997-07-25 | $25.33 | $31.51 | 192,600 | — | — |
| 1997-07-24 | $25.29 | $31.46 | 71,700 | — | — |
| 1997-07-23 | $25.00 | $31.09 | 89,100 | — | — |
| 1997-07-22 | $25.00 | $31.09 | 94,800 | — | — |
| 1997-07-21 | $24.83 | $30.89 | 167,700 | — | — |
| 1997-07-18 | $24.88 | $30.94 | 40,200 | — | — |
| 1997-07-17 | $25.00 | $31.09 | 149,400 | — | — |
| 1997-07-16 | $24.75 | $30.78 | 154,200 | — | — |
| 1997-07-15 | $24.83 | $30.89 | 39,600 | — | — |
| 1997-07-14 | $25.08 | $31.20 | 5,100 | — | — |
| 1997-07-11 | $24.83 | $30.89 | 33,000 | — | — |
| 1997-07-10 | $25.08 | $31.20 | 165,300 | — | — |
| 1997-07-09 | $24.67 | $30.68 | 8,700 | — | — |
| 1997-07-08 | $25.00 | $31.09 | 30,000 | — | — |
| 1997-07-07 | $24.83 | $30.89 | 116,100 | — | — |
| 1997-07-03 | $24.92 | $30.99 | 6,900 | — | — |
| 1997-07-02 | $24.92 | $30.99 | 135,000 | — | — |
| 1997-07-01 | $25.25 | $31.40 | 172,200 | — | — |
| 1997-06-30 | $25.33 | $31.51 | 354,900 | — | — |
| 1997-06-27 | $25.50 | $31.71 | 366,300 | — | — |
| 1997-06-26 | $24.71 | $30.73 | 447,000 | — | — |
| 1997-06-25 | $23.67 | $29.43 | 140,700 | — | — |
| 1997-06-24 | $23.67 | $29.43 | 29,400 | — | — |
| 1997-06-23 | $23.42 | $29.12 | 60,300 | — | — |
| 1997-06-20 | $23.50 | $29.23 | 133,200 | — | — |
| 1997-06-19 | $23.67 | $29.43 | 67,200 | — | — |
| 1997-06-18 | $23.46 | $29.18 | 22,500 | — | — |
| 1997-06-17 | $23.42 | $29.12 | 318,000 | — | — |
| 1997-06-16 | $23.50 | $29.23 | 114,300 | — | — |
| 1997-06-13 | $23.33 | $29.02 | 93,900 | — | — |
| 1997-06-12 | $23.42 | $29.12 | 246,300 | — | — |
| 1997-06-11 | $23.21 | $28.86 | 90,900 | — | — |
| 1997-06-10 | $23.25 | $28.92 | 36,600 | — | — |
| 1997-06-09 | $22.67 | $28.19 | 28,800 | — | — |
| 1997-06-06 | $22.67 | $28.19 | 99,300 | — | — |
| 1997-06-05 | $22.58 | $28.09 | 19,500 | — | — |
| 1997-06-04 | $22.58 | $28.09 | 6,000 | — | — |
| 1997-06-03 | $22.83 | $28.40 | 61,500 | — | — |
| 1997-06-02 | $23.00 | $28.61 | 30,000 | — | — |
| 1997-05-30 | $22.75 | $28.29 | 266,100 | — | — |
| 1997-05-29 | $22.83 | $28.40 | 77,100 | — | — |
| 1997-05-28 | $22.79 | $28.35 | 94,200 | — | — |
| 1997-05-27 | $22.83 | $28.40 | 94,200 | — | — |
| 1997-05-23 | $22.88 | $28.45 | 101,700 | — | — |
| 1997-05-22 | $23.29 | $28.97 | 66,600 | — | — |
| 1997-05-21 | $23.00 | $28.61 | 44,700 | — | — |
| 1997-05-20 | $22.75 | $28.29 | 49,200 | — | — |
| 1997-05-19 | $23.00 | $28.61 | 79,500 | — | — |
| 1997-05-16 | $22.58 | $28.09 | 112,800 | — | — |
| 1997-05-15 | $22.58 | $28.09 | 103,500 | — | — |
| 1997-05-14 | $22.67 | $28.19 | 99,300 | — | — |
| 1997-05-13 | $22.67 | $28.19 | 13,500 | — | — |
| 1997-05-12 | $22.88 | $28.45 | 93,600 | — | — |
| 1997-05-09 | $22.71 | $28.24 | 75,600 | — | — |
| 1997-05-08 | $22.75 | $28.29 | 207,600 | — | — |
| 1997-05-07 | $22.58 | $28.09 | 415,500 | — | — |
| 1997-05-06 | $22.50 | $27.98 | 86,400 | — | — |
| 1997-05-05 | $22.83 | $28.40 | 76,800 | — | — |
| 1997-05-02 | $22.17 | $27.57 | 27,600 | — | — |
| 1997-05-01 | $22.25 | $27.67 | 107,100 | — | — |
| 1997-04-30 | $21.75 | $27.05 | 69,600 | — | — |
| 1997-04-29 | $21.17 | $26.33 | 10,500 | — | — |
| 1997-04-28 | $21.33 | $26.53 | 74,700 | — | — |
| 1997-04-25 | $20.67 | $25.70 | 38,700 | — | — |
| 1997-04-24 | $20.52 | $25.52 | 242,400 | — | — |
| 1997-04-23 | $20.71 | $25.76 | 63,600 | — | — |
| 1997-04-22 | $20.75 | $25.81 | 93,000 | — | — |
| 1997-04-21 | $20.67 | $25.70 | 127,800 | — | — |
| 1997-04-18 | $20.67 | $25.70 | 192,600 | — | — |
| 1997-04-17 | $20.58 | $25.60 | 230,100 | — | — |
| 1997-04-16 | $20.33 | $25.29 | 41,700 | — | — |
| 1997-04-15 | $20.17 | $24.97 | 234,900 | — | — |
| 1997-04-14 | $20.08 | $24.87 | 69,000 | — | — |
| 1997-04-11 | $19.27 | $23.86 | 80,100 | — | — |
| 1997-04-10 | $19.96 | $24.72 | 60,600 | — | — |
| 1997-04-09 | $20.42 | $25.28 | 143,700 | — | — |
| 1997-04-08 | $20.58 | $25.49 | 228,600 | — | — |
| 1997-04-07 | $20.63 | $25.54 | 279,300 | — | — |
| 1997-04-04 | $20.00 | $24.77 | 107,700 | — | — |
| 1997-04-03 | $19.83 | $24.56 | 114,300 | — | — |
| 1997-04-02 | $20.33 | $25.18 | 236,400 | — | — |
| 1997-04-01 | $19.96 | $24.72 | 102,600 | — | — |
| 1997-03-31 | $21.17 | $26.21 | 107,100 | — | — |
| 1997-03-27 | $21.42 | $26.52 | 90,600 | — | — |
| 1997-03-26 | $21.79 | $26.99 | 52,200 | — | — |
| 1997-03-25 | $21.92 | $27.14 | 103,200 | — | — |
| 1997-03-24 | $21.83 | $27.04 | 43,800 | — | — |
| 1997-03-21 | $22.02 | $27.27 | 51,300 | — | — |
| 1997-03-20 | $22.08 | $27.35 | 82,200 | — | — |
| 1997-03-19 | $22.00 | $27.24 | 28,800 | — | — |
| 1997-03-18 | $22.17 | $27.45 | 49,200 | — | — |
| 1997-03-17 | $22.13 | $27.40 | 515,700 | — | — |
| 1997-03-14 | $22.75 | $28.17 | 14,100 | — | — |
| 1997-03-13 | $22.75 | $28.17 | 274,500 | — | — |
| 1997-03-12 | $23.29 | $28.84 | 86,400 | — | — |
| 1997-03-11 | $23.96 | $29.67 | 852,300 | — | — |
| 1997-03-10 | $23.83 | $29.51 | 367,200 | — | — |
| 1997-03-07 | $22.75 | $28.17 | 225,600 | — | — |
| 1997-03-06 | $22.33 | $27.66 | 190,200 | — | — |
| 1997-03-05 | $22.25 | $27.55 | 160,800 | — | — |
| 1997-03-04 | $22.21 | $27.50 | 128,400 | — | — |
| 1997-03-03 | $22.08 | $27.35 | 209,700 | — | — |
| 1997-02-28 | $22.33 | $27.66 | 23,100 | — | — |
| 1997-02-27 | $22.25 | $27.55 | 137,400 | — | — |
| 1997-02-26 | $22.17 | $27.45 | 189,600 | — | — |
| 1997-02-25 | $22.08 | $27.35 | 55,200 | — | — |
| 1997-02-24 | $21.79 | $26.99 | 196,200 | — | — |
| 1997-02-21 | $21.83 | $27.04 | 48,900 | — | — |
| 1997-02-20 | $22.00 | $27.24 | 136,800 | — | — |
| 1997-02-19 | $22.75 | $28.17 | 608,400 | — | — |
| 1997-02-18 | $20.50 | $25.39 | 168,300 | — | — |
| 1997-02-14 | $19.96 | $24.72 | 41,100 | — | — |
| 1997-02-13 | $20.00 | $24.77 | 57,900 | — | — |
| 1997-02-12 | $19.79 | $24.51 | 85,800 | — | — |
| 1997-02-11 | $19.88 | $24.61 | 38,700 | — | — |
| 1997-02-10 | $19.83 | $24.56 | 114,000 | — | — |
| 1997-02-07 | $20.17 | $24.97 | 4,200 | — | — |
| 1997-02-06 | $20.00 | $24.77 | 108,900 | — | — |
| 1997-02-05 | $19.83 | $24.56 | 100,200 | — | — |
| 1997-02-04 | $19.79 | $24.51 | 74,700 | — | — |
| 1997-02-03 | $20.00 | $24.77 | 44,700 | — | — |
| 1997-01-31 | $20.25 | $25.08 | 86,400 | — | — |
| 1997-01-30 | $20.13 | $24.92 | 70,800 | — | — |
| 1997-01-29 | $20.17 | $24.97 | 10,500 | — | — |
| 1997-01-28 | $20.17 | $24.97 | 200,400 | — | — |
| 1997-01-27 | $20.17 | $24.97 | 136,500 | — | — |
| 1997-01-24 | $20.13 | $24.92 | 177,300 | — | — |
| 1997-01-23 | $20.00 | $24.77 | 150,900 | — | — |
| 1997-01-22 | $19.63 | $24.30 | 208,500 | — | — |
| 1997-01-21 | $19.25 | $23.84 | 26,400 | — | — |
| 1997-01-20 | $19.33 | $23.94 | 21,600 | — | — |
| 1997-01-17 | $19.17 | $23.74 | 65,100 | — | — |
| 1997-01-16 | $19.25 | $23.84 | 152,100 | — | — |
| 1997-01-15 | $19.04 | $23.58 | 93,600 | — | — |
| 1997-01-14 | $18.96 | $23.37 | 61,200 | — | — |
| 1997-01-13 | $19.00 | $23.42 | 10,800 | — | — |
| 1997-01-10 | $19.17 | $23.63 | 32,100 | — | — |
| 1997-01-09 | $19.25 | $23.73 | 24,000 | — | — |
| 1997-01-08 | $19.29 | $23.78 | 22,800 | — | — |
| 1997-01-07 | $19.33 | $23.83 | 52,200 | — | — |
| 1997-01-06 | $19.25 | $23.73 | 8,700 | — | — |
| 1997-01-03 | $19.29 | $23.78 | 91,200 | — | — |
| 1997-01-02 | $19.25 | $23.73 | 4,500 | — | — |