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
- 1985-06-28 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 | $9.25 | $9.90 | 2,668,400 | — | — |
| 1997-12-30 | $8.97 | $9.60 | 1,374,800 | — | — |
| 1997-12-29 | $8.86 | $9.48 | 2,079,200 | — | — |
| 1997-12-26 | $8.69 | $9.29 | 1,240,000 | — | — |
| 1997-12-24 | $8.13 | $8.69 | 1,384,800 | — | — |
| 1997-12-23 | $8.31 | $8.89 | 3,074,800 | — | — |
| 1997-12-22 | $8.34 | $8.92 | 4,050,400 | — | — |
| 1997-12-19 | $8.30 | $8.88 | 4,476,400 | — | — |
| 1997-12-18 | $8.38 | $8.96 | 4,701,600 | — | — |
| 1997-12-17 | $8.63 | $9.23 | 4,877,600 | — | — |
| 1997-12-16 | $8.63 | $9.23 | 5,394,000 | — | — |
| 1997-12-15 | $8.13 | $8.69 | 6,356,000 | — | — |
| 1997-12-12 | $8.47 | $9.06 | 5,077,200 | — | — |
| 1997-12-11 | $8.84 | $9.46 | 5,086,800 | — | — |
| 1997-12-10 | $9.38 | $10.03 | 4,683,200 | — | — |
| 1997-12-09 | $9.78 | $10.46 | 6,302,800 | — | — |
| 1997-12-08 | $10.09 | $10.80 | 4,990,800 | — | — |
| 1997-12-05 | $10.00 | $10.70 | 2,340,400 | — | — |
| 1997-12-04 | $9.91 | $10.60 | 1,587,600 | — | — |
| 1997-12-03 | $10.00 | $10.70 | 3,508,000 | — | — |
| 1997-12-02 | $10.19 | $10.90 | 5,230,400 | — | — |
| 1997-12-01 | $10.31 | $11.03 | 3,820,400 | — | — |
| 1997-11-28 | $9.61 | $10.28 | 273,600 | — | — |
| 1997-11-26 | $9.61 | $10.28 | 2,993,600 | — | — |
| 1997-11-25 | $9.50 | $10.16 | 6,244,800 | — | — |
| 1997-11-24 | $9.38 | $10.03 | 2,990,400 | — | — |
| 1997-11-21 | $9.89 | $10.58 | 16,503,600 | — | — |
| 1997-11-20 | $9.72 | $10.40 | 3,263,600 | — | — |
| 1997-11-19 | $9.33 | $9.98 | 1,609,600 | — | — |
| 1997-11-18 | $9.33 | $9.98 | 1,926,400 | — | — |
| 1997-11-17 | $9.50 | $10.16 | 2,080,000 | — | — |
| 1997-11-14 | $8.64 | $9.24 | 1,374,000 | — | — |
| 1997-11-13 | $9.03 | $9.66 | 4,456,000 | — | — |
| 1997-11-12 | $8.59 | $9.19 | 3,093,200 | — | — |
| 1997-11-11 | $9.58 | $10.25 | 1,859,200 | — | — |
| 1997-11-10 | $9.66 | $10.33 | 1,985,600 | — | — |
| 1997-11-07 | $9.41 | $10.06 | 1,808,800 | — | — |
| 1997-11-06 | $9.63 | $10.30 | 2,707,200 | — | — |
| 1997-11-05 | $9.58 | $10.25 | 3,587,600 | — | — |
| 1997-11-04 | $9.38 | $10.03 | 2,847,600 | — | — |
| 1997-11-03 | $9.41 | $10.07 | 4,094,400 | — | — |
| 1997-10-31 | $9.25 | $9.90 | 3,895,600 | — | — |
| 1997-10-30 | $9.00 | $9.63 | 3,437,200 | — | — |
| 1997-10-29 | $9.05 | $9.68 | 10,395,600 | — | — |
| 1997-10-28 | $9.16 | $9.80 | 12,200,800 | — | — |
| 1997-10-27 | $8.19 | $8.76 | 8,787,200 | — | — |
| 1997-10-24 | $10.38 | $11.10 | 10,122,400 | — | — |
| 1997-10-23 | $11.09 | $11.87 | 3,667,600 | — | — |
| 1997-10-22 | $11.66 | $12.47 | 2,166,800 | — | — |
| 1997-10-21 | $11.52 | $12.32 | 893,200 | — | — |
| 1997-10-20 | $11.63 | $12.44 | 2,201,600 | — | — |
| 1997-10-17 | $11.66 | $12.47 | 2,742,400 | — | — |
| 1997-10-16 | $11.93 | $12.76 | 1,737,200 | — | — |
| 1997-10-15 | $12.09 | $12.94 | 1,408,000 | — | — |
| 1997-10-14 | $12.28 | $13.14 | 918,400 | — | — |
| 1997-10-13 | $12.34 | $13.21 | 874,400 | — | — |
| 1997-10-10 | $12.34 | $13.21 | 968,400 | — | — |
| 1997-10-09 | $12.47 | $13.34 | 2,417,200 | — | — |
| 1997-10-08 | $12.36 | $13.22 | 4,292,000 | — | — |
| 1997-10-07 | $12.47 | $13.32 | 2,642,000 | — | — |
| 1997-10-06 | $12.06 | $12.89 | 3,819,600 | — | — |
| 1997-10-03 | $12.50 | $13.36 | 12,624,000 | — | — |
| 1997-10-02 | $11.66 | $12.46 | 3,267,200 | — | — |
| 1997-10-01 | $11.27 | $12.04 | 2,426,000 | — | — |
| 1997-09-30 | $11.34 | $12.12 | 4,126,400 | — | — |
| 1997-09-29 | $11.53 | $12.32 | 5,956,800 | — | — |
| 1997-09-26 | $11.13 | $11.89 | 4,014,800 | — | — |
| 1997-09-25 | $10.81 | $11.55 | 2,541,600 | — | — |
| 1997-09-24 | $10.83 | $11.57 | 3,212,800 | — | — |
| 1997-09-23 | $10.91 | $11.65 | 869,600 | — | — |
| 1997-09-22 | $11.11 | $11.87 | 2,807,600 | — | — |
| 1997-09-19 | $10.97 | $11.72 | 2,150,400 | — | — |
| 1997-09-18 | $10.81 | $11.55 | 4,669,600 | — | — |
| 1997-09-17 | $10.97 | $11.72 | 2,256,000 | — | — |
| 1997-09-16 | $11.22 | $11.99 | 2,596,000 | — | — |
| 1997-09-15 | $10.78 | $11.52 | 2,660,400 | — | — |
| 1997-09-12 | $11.03 | $11.79 | 2,475,200 | — | — |
| 1997-09-11 | $10.94 | $11.69 | 3,151,600 | — | — |
| 1997-09-10 | $10.84 | $11.59 | 1,219,600 | — | — |
| 1997-09-09 | $10.84 | $11.59 | 1,862,000 | — | — |
| 1997-09-08 | $10.91 | $11.65 | 1,208,800 | — | — |
| 1997-09-05 | $10.97 | $11.72 | 1,175,600 | — | — |
| 1997-09-04 | $11.03 | $11.79 | 4,313,200 | — | — |
| 1997-09-03 | $10.88 | $11.62 | 5,042,400 | — | — |
| 1997-09-02 | $11.25 | $12.02 | 2,878,000 | — | — |
| 1997-08-29 | $10.94 | $11.69 | 2,185,600 | — | — |
| 1997-08-28 | $10.94 | $11.69 | 5,077,600 | — | — |
| 1997-08-27 | $11.16 | $11.92 | 5,709,200 | — | — |
| 1997-08-26 | $10.72 | $11.45 | 4,051,600 | — | — |
| 1997-08-25 | $11.16 | $11.92 | 5,192,000 | — | — |
| 1997-08-22 | $11.41 | $12.19 | 9,839,200 | — | — |
| 1997-08-21 | $11.47 | $12.26 | 6,340,800 | — | — |
| 1997-08-20 | $11.69 | $12.49 | 7,384,000 | — | — |
| 1997-08-19 | $11.27 | $12.04 | 9,261,600 | — | — |
| 1997-08-18 | $10.78 | $11.52 | 3,330,000 | — | — |
| 1997-08-15 | $10.66 | $11.39 | 5,492,000 | — | — |
| 1997-08-14 | $10.81 | $11.55 | 3,228,800 | — | — |
| 1997-08-13 | $10.75 | $11.49 | 5,576,800 | — | — |
| 1997-08-12 | $10.69 | $11.42 | 2,968,000 | — | — |
| 1997-08-11 | $10.86 | $11.60 | 4,338,800 | — | — |
| 1997-08-08 | $10.98 | $11.74 | 3,466,400 | — | — |
| 1997-08-07 | $11.03 | $11.79 | 4,894,400 | — | — |
| 1997-08-06 | $11.13 | $11.89 | 3,946,800 | — | — |
| 1997-08-05 | $11.50 | $12.29 | 8,079,200 | — | — |
| 1997-08-04 | $11.00 | $11.75 | 4,838,800 | — | — |
| 1997-08-01 | $10.63 | $11.35 | 2,794,800 | — | — |
| 1997-07-31 | $10.59 | $11.32 | 5,436,400 | — | — |
| 1997-07-30 | $9.91 | $10.59 | 1,413,600 | — | — |
| 1997-07-29 | $10.19 | $10.89 | 1,205,200 | — | — |
| 1997-07-28 | $10.34 | $11.04 | 2,110,800 | — | — |
| 1997-07-25 | $10.33 | $11.04 | 1,913,200 | — | — |
| 1997-07-24 | $10.22 | $10.92 | 3,050,400 | — | — |
| 1997-07-23 | $10.16 | $10.85 | 2,810,800 | — | — |
| 1997-07-22 | $10.48 | $11.20 | 2,300,000 | — | — |
| 1997-07-21 | $9.81 | $10.49 | 963,200 | — | — |
| 1997-07-18 | $9.99 | $10.68 | 1,792,000 | — | — |
| 1997-07-17 | $10.02 | $10.70 | 1,195,600 | — | — |
| 1997-07-16 | $10.25 | $10.95 | 2,773,200 | — | — |
| 1997-07-15 | $10.16 | $10.85 | 6,551,600 | — | — |
| 1997-07-14 | $10.03 | $10.72 | 4,985,200 | — | — |
| 1997-07-11 | $10.34 | $11.05 | 2,711,600 | — | — |
| 1997-07-10 | $10.19 | $10.89 | 3,055,200 | — | — |
| 1997-07-09 | $10.14 | $10.84 | 3,580,400 | — | — |
| 1997-07-08 | $10.61 | $11.32 | 4,963,600 | — | — |
| 1997-07-07 | $9.91 | $10.57 | 2,694,000 | — | — |
| 1997-07-03 | $9.69 | $10.34 | 944,800 | — | — |
| 1997-07-02 | $9.77 | $10.42 | 2,401,200 | — | — |
| 1997-07-01 | $9.50 | $10.14 | 1,455,600 | — | — |
| 1997-06-30 | $9.58 | $10.22 | 3,110,800 | — | — |
| 1997-06-27 | $9.89 | $10.55 | 5,281,600 | — | — |
| 1997-06-26 | $9.59 | $10.24 | 4,724,000 | — | — |
| 1997-06-25 | $9.67 | $10.32 | 9,120,000 | — | — |
| 1997-06-24 | $9.59 | $10.24 | 6,661,600 | — | — |
| 1997-06-23 | $9.14 | $9.75 | 3,358,800 | — | — |
| 1997-06-20 | $9.53 | $10.17 | 2,729,200 | — | — |
| 1997-06-19 | $9.66 | $10.30 | 5,253,200 | — | — |
| 1997-06-18 | $9.53 | $10.17 | 4,506,400 | — | — |
| 1997-06-17 | $9.53 | $10.17 | 6,060,400 | — | — |
| 1997-06-16 | $9.47 | $10.10 | 2,680,400 | — | — |
| 1997-06-13 | $9.14 | $9.75 | 1,433,200 | — | — |
| 1997-06-12 | $9.16 | $9.77 | 1,588,400 | — | — |
| 1997-06-11 | $8.97 | $9.57 | 2,762,800 | — | — |
| 1997-06-10 | $8.84 | $9.44 | 3,857,200 | — | — |
| 1997-06-09 | $9.34 | $9.97 | 1,785,600 | — | — |
| 1997-06-06 | $9.41 | $10.04 | 2,704,400 | — | — |
| 1997-06-05 | $9.06 | $9.67 | 2,022,800 | — | — |
| 1997-06-04 | $9.06 | $9.67 | 2,142,400 | — | — |
| 1997-06-03 | $9.38 | $10.00 | 1,102,400 | — | — |
| 1997-06-02 | $9.72 | $10.37 | 2,908,400 | — | — |
| 1997-05-30 | $9.72 | $10.37 | 2,208,800 | — | — |
| 1997-05-29 | $9.69 | $10.34 | 3,232,800 | — | — |
| 1997-05-28 | $9.50 | $10.14 | 1,892,400 | — | — |
| 1997-05-27 | $9.63 | $10.27 | 3,170,400 | — | — |
| 1997-05-23 | $9.47 | $10.10 | 3,290,000 | — | — |
| 1997-05-22 | $8.75 | $9.34 | 3,182,400 | — | — |
| 1997-05-21 | $9.34 | $9.97 | 2,625,200 | — | — |
| 1997-05-20 | $9.44 | $10.07 | 1,809,600 | — | — |
| 1997-05-19 | $9.38 | $10.00 | 1,904,800 | — | — |
| 1997-05-16 | $9.72 | $10.37 | 3,249,200 | — | — |
| 1997-05-15 | $9.95 | $10.62 | 2,789,200 | — | — |
| 1997-05-14 | $9.64 | $10.29 | 1,793,600 | — | — |
| 1997-05-13 | $9.53 | $10.17 | 1,950,400 | — | — |
| 1997-05-12 | $9.53 | $10.17 | 2,914,800 | — | — |
| 1997-05-09 | $9.78 | $10.44 | 5,504,000 | — | — |
| 1997-05-08 | $9.63 | $10.27 | 2,988,400 | — | — |
| 1997-05-07 | $9.69 | $10.34 | 4,154,400 | — | — |
| 1997-05-06 | $10.00 | $10.67 | 3,395,200 | — | — |
| 1997-05-05 | $9.75 | $10.40 | 2,968,000 | — | — |
| 1997-05-02 | $9.84 | $10.50 | 8,380,800 | — | — |
| 1997-05-01 | $9.00 | $9.60 | 2,563,600 | — | — |
| 1997-04-30 | $8.88 | $9.47 | 4,542,400 | — | — |
| 1997-04-29 | $8.58 | $9.15 | 4,656,800 | — | — |
| 1997-04-28 | $7.88 | $8.40 | 1,756,000 | — | — |
| 1997-04-25 | $7.88 | $8.40 | 1,436,400 | — | — |
| 1997-04-24 | $8.16 | $8.70 | 2,597,200 | — | — |
| 1997-04-23 | $8.00 | $8.54 | 1,342,800 | — | — |
| 1997-04-22 | $7.75 | $8.27 | 3,015,600 | — | — |
| 1997-04-21 | $7.78 | $8.30 | 1,407,600 | — | — |
| 1997-04-18 | $7.81 | $8.34 | 2,012,000 | — | — |
| 1997-04-17 | $8.16 | $8.70 | 2,685,600 | — | — |
| 1997-04-16 | $7.97 | $8.50 | 3,391,600 | — | — |
| 1997-04-15 | $8.22 | $8.77 | 2,903,600 | — | — |
| 1997-04-14 | $8.22 | $8.77 | 5,031,200 | — | — |
| 1997-04-11 | $7.38 | $7.87 | 5,874,400 | — | — |
| 1997-04-10 | $8.06 | $8.60 | 3,733,200 | — | — |
| 1997-04-09 | $8.47 | $9.04 | 5,713,600 | — | — |
| 1997-04-08 | $8.69 | $9.25 | 3,747,200 | — | — |
| 1997-04-07 | $8.66 | $9.22 | 4,395,200 | — | — |
| 1997-04-04 | $8.56 | $9.12 | 9,504,800 | — | — |
| 1997-04-03 | $8.19 | $8.72 | 2,187,200 | — | — |
| 1997-04-02 | $8.03 | $8.55 | 4,513,600 | — | — |
| 1997-04-01 | $8.08 | $8.60 | 6,473,200 | — | — |
| 1997-03-31 | $7.75 | $8.26 | 2,983,600 | — | — |
| 1997-03-27 | $7.91 | $8.42 | 4,214,000 | — | — |
| 1997-03-26 | $7.97 | $8.49 | 1,794,000 | — | — |
| 1997-03-25 | $7.97 | $8.49 | 3,987,200 | — | — |
| 1997-03-24 | $7.66 | $8.16 | 1,799,200 | — | — |
| 1997-03-21 | $7.78 | $8.29 | 2,374,800 | — | — |
| 1997-03-20 | $7.80 | $8.31 | 2,976,800 | — | — |
| 1997-03-19 | $7.87 | $8.38 | 1,716,000 | — | — |
| 1997-03-18 | $8.09 | $8.62 | 2,812,800 | — | — |
| 1997-03-17 | $8.59 | $9.15 | 1,770,800 | — | — |
| 1997-03-14 | $8.63 | $9.19 | 1,882,000 | — | — |
| 1997-03-13 | $8.34 | $8.89 | 2,320,000 | — | — |
| 1997-03-12 | $8.11 | $8.64 | 2,480,800 | — | — |
| 1997-03-11 | $8.41 | $8.95 | 2,021,600 | — | — |
| 1997-03-10 | $8.61 | $9.17 | 4,660,400 | — | — |
| 1997-03-07 | $8.59 | $9.15 | 5,652,000 | — | — |
| 1997-03-06 | $8.66 | $9.22 | 1,762,800 | — | — |
| 1997-03-05 | $8.53 | $9.09 | 3,069,200 | — | — |
| 1997-03-04 | $8.44 | $8.99 | 3,058,000 | — | — |
| 1997-03-03 | $8.28 | $8.82 | 3,660,000 | — | — |
| 1997-02-28 | $8.47 | $9.02 | 6,018,800 | — | — |
| 1997-02-27 | $8.72 | $9.29 | 7,175,200 | — | — |
| 1997-02-26 | $9.03 | $9.62 | 3,014,000 | — | — |
| 1997-02-25 | $9.03 | $9.62 | 2,674,000 | — | — |
| 1997-02-24 | $8.78 | $9.35 | 2,144,000 | — | — |
| 1997-02-21 | $8.69 | $9.25 | 2,877,200 | — | — |
| 1997-02-20 | $8.71 | $9.28 | 4,329,600 | — | — |
| 1997-02-19 | $8.72 | $9.29 | 5,604,000 | — | — |
| 1997-02-18 | $8.63 | $9.19 | 2,750,000 | — | — |
| 1997-02-14 | $8.47 | $9.02 | 7,839,200 | — | — |
| 1997-02-13 | $8.38 | $8.92 | 8,747,200 | — | — |
| 1997-02-12 | $7.44 | $7.92 | 3,308,400 | — | — |
| 1997-02-11 | $7.19 | $7.66 | 2,230,400 | — | — |
| 1997-02-10 | $7.25 | $7.72 | 3,035,600 | — | — |
| 1997-02-07 | $7.53 | $8.02 | 2,484,400 | — | — |
| 1997-02-06 | $7.59 | $8.09 | 1,177,600 | — | — |
| 1997-02-05 | $7.34 | $7.82 | 1,167,600 | — | — |
| 1997-02-04 | $7.66 | $8.16 | 1,680,000 | — | — |
| 1997-02-03 | $7.69 | $8.19 | 1,700,800 | — | — |
| 1997-01-31 | $7.91 | $8.42 | 1,488,800 | — | — |
| 1997-01-30 | $8.06 | $8.59 | 1,909,600 | — | — |
| 1997-01-29 | $8.06 | $8.59 | 1,110,400 | — | — |
| 1997-01-28 | $8.05 | $8.57 | 3,258,800 | — | — |
| 1997-01-27 | $7.97 | $8.49 | 2,091,600 | — | — |
| 1997-01-24 | $8.06 | $8.59 | 3,909,200 | — | — |
| 1997-01-23 | $8.38 | $8.92 | 9,494,400 | — | — |
| 1997-01-22 | $8.53 | $9.09 | 6,264,000 | — | — |
| 1997-01-21 | $8.36 | $8.90 | 8,013,200 | — | — |
| 1997-01-20 | $7.56 | $8.06 | 3,756,800 | — | — |
| 1997-01-17 | $7.19 | $7.66 | 2,238,800 | — | — |
| 1997-01-16 | $7.34 | $7.82 | 1,872,000 | — | — |
| 1997-01-15 | $7.44 | $7.92 | 1,508,400 | — | — |
| 1997-01-14 | $7.59 | $8.09 | 4,602,400 | — | — |
| 1997-01-13 | $7.34 | $7.82 | 3,850,000 | — | — |
| 1997-01-10 | $7.53 | $8.02 | 3,216,000 | — | — |
| 1997-01-09 | $7.47 | $7.96 | 3,194,400 | — | — |
| 1997-01-08 | $7.63 | $8.12 | 4,967,600 | — | — |
| 1997-01-07 | $8.03 | $8.54 | 9,166,000 | — | — |
| 1997-01-06 | $7.53 | $8.01 | 3,045,200 | — | — |
| 1997-01-03 | $7.38 | $7.84 | 2,496,800 | — | — |
| 1997-01-02 | $7.13 | $7.58 | 3,356,800 | — | — |