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 | $6.39 | $7.89 | 921,600 | — | — |
| 1997-12-30 | $6.34 | $7.82 | 789,600 | — | — |
| 1997-12-29 | $6.34 | $7.83 | 1,067,200 | — | — |
| 1997-12-26 | $6.16 | $7.60 | 776,000 | — | — |
| 1997-12-24 | $6.16 | $7.60 | 784,000 | — | — |
| 1997-12-23 | $6.13 | $7.57 | 1,051,200 | — | — |
| 1997-12-22 | $6.25 | $7.72 | 4,405,600 | — | — |
| 1997-12-19 | $6.25 | $7.72 | 2,592,000 | — | — |
| 1997-12-18 | $6.28 | $7.76 | 2,839,200 | — | — |
| 1997-12-17 | $6.38 | $7.87 | 2,728,800 | — | — |
| 1997-12-16 | $6.20 | $7.65 | 1,159,200 | — | — |
| 1997-12-15 | $6.13 | $7.56 | 1,555,200 | — | — |
| 1997-12-12 | $6.00 | $7.41 | 2,020,800 | — | — |
| 1997-12-11 | $6.04 | $7.46 | 3,367,200 | — | — |
| 1997-12-10 | $6.23 | $7.69 | 1,716,000 | — | — |
| 1997-12-09 | $6.23 | $7.70 | 5,344,800 | — | — |
| 1997-12-08 | $6.36 | $7.85 | 3,024,000 | — | — |
| 1997-12-05 | $6.36 | $7.85 | 2,759,200 | — | — |
| 1997-12-04 | $6.15 | $7.59 | 2,145,600 | — | — |
| 1997-12-03 | $6.00 | $7.41 | 3,533,600 | — | — |
| 1997-12-02 | $6.00 | $7.41 | 3,132,800 | — | — |
| 1997-12-01 | $6.00 | $7.41 | 2,201,600 | — | — |
| 1997-11-28 | $5.77 | $7.12 | 861,600 | — | — |
| 1997-11-26 | $5.66 | $6.98 | 3,540,800 | — | — |
| 1997-11-25 | $5.72 | $7.06 | 2,852,800 | — | — |
| 1997-11-24 | $5.69 | $7.02 | 3,281,600 | — | — |
| 1997-11-21 | $5.72 | $7.06 | 4,691,200 | — | — |
| 1997-11-20 | $5.66 | $6.98 | 4,044,800 | — | — |
| 1997-11-19 | $5.62 | $6.94 | 2,812,000 | — | — |
| 1997-11-18 | $5.86 | $7.23 | 2,009,600 | — | — |
| 1997-11-17 | $5.94 | $7.31 | 2,389,600 | — | — |
| 1997-11-14 | $5.84 | $7.19 | 2,863,200 | — | — |
| 1997-11-13 | $5.84 | $7.20 | 2,419,200 | — | — |
| 1997-11-12 | $5.91 | $7.27 | 12,111,200 | — | — |
| 1997-11-11 | $6.21 | $7.65 | 2,260,000 | — | — |
| 1997-11-10 | $6.15 | $7.57 | 1,245,600 | — | — |
| 1997-11-07 | $6.17 | $7.60 | 1,308,800 | — | — |
| 1997-11-06 | $6.33 | $7.79 | 801,600 | — | — |
| 1997-11-05 | $6.38 | $7.86 | 821,600 | — | — |
| 1997-11-04 | $6.34 | $7.81 | 936,000 | — | — |
| 1997-11-03 | $6.36 | $7.83 | 1,059,200 | — | — |
| 1997-10-31 | $6.36 | $7.83 | 3,094,400 | — | — |
| 1997-10-30 | $6.31 | $7.78 | 1,575,200 | — | — |
| 1997-10-29 | $6.51 | $8.02 | 1,809,600 | — | — |
| 1997-10-28 | $6.36 | $7.83 | 11,075,200 | — | — |
| 1997-10-27 | $6.23 | $7.68 | 1,906,400 | — | — |
| 1997-10-24 | $6.53 | $8.04 | 3,351,200 | — | — |
| 1997-10-23 | $6.59 | $8.12 | 5,567,200 | — | — |
| 1997-10-22 | $6.78 | $8.35 | 1,700,800 | — | — |
| 1997-10-21 | $6.71 | $8.27 | 1,360,000 | — | — |
| 1997-10-20 | $6.53 | $8.04 | 720,000 | — | — |
| 1997-10-17 | $6.45 | $7.94 | 1,507,200 | — | — |
| 1997-10-16 | $6.48 | $7.99 | 1,729,600 | — | — |
| 1997-10-15 | $6.69 | $8.24 | 975,200 | — | — |
| 1997-10-14 | $6.77 | $8.33 | 948,800 | — | — |
| 1997-10-13 | $6.76 | $8.32 | 511,200 | — | — |
| 1997-10-10 | $6.76 | $8.32 | 705,600 | — | — |
| 1997-10-09 | $6.75 | $8.31 | 1,207,200 | — | — |
| 1997-10-08 | $6.82 | $8.40 | 832,800 | — | — |
| 1997-10-07 | $7.03 | $8.66 | 628,800 | — | — |
| 1997-10-06 | $6.98 | $8.60 | 883,200 | — | — |
| 1997-10-03 | $6.90 | $8.50 | 937,600 | — | — |
| 1997-10-02 | $6.89 | $8.49 | 880,000 | — | — |
| 1997-10-01 | $6.83 | $8.41 | 936,800 | — | — |
| 1997-09-30 | $6.78 | $8.35 | 1,734,400 | — | — |
| 1997-09-29 | $6.84 | $8.42 | 776,800 | — | — |
| 1997-09-26 | $6.72 | $8.28 | 1,103,200 | — | — |
| 1997-09-25 | $6.73 | $8.29 | 2,144,000 | — | — |
| 1997-09-24 | $6.73 | $8.29 | 1,244,800 | — | — |
| 1997-09-23 | $6.84 | $8.43 | 1,226,400 | — | — |
| 1997-09-22 | $6.91 | $8.52 | 1,725,600 | — | — |
| 1997-09-19 | $6.95 | $8.56 | 1,926,400 | — | — |
| 1997-09-18 | $7.02 | $8.64 | 1,340,800 | — | — |
| 1997-09-17 | $6.91 | $8.51 | 1,851,200 | — | — |
| 1997-09-16 | $6.91 | $8.51 | 1,728,800 | — | — |
| 1997-09-15 | $6.87 | $8.46 | 1,352,800 | — | — |
| 1997-09-12 | $6.87 | $8.46 | 1,688,000 | — | — |
| 1997-09-11 | $6.81 | $8.39 | 1,427,200 | — | — |
| 1997-09-10 | $6.89 | $8.49 | 618,400 | — | — |
| 1997-09-09 | $7.05 | $8.69 | 826,400 | — | — |
| 1997-09-08 | $7.08 | $8.72 | 350,400 | — | — |
| 1997-09-05 | $7.09 | $8.73 | 751,200 | — | — |
| 1997-09-04 | $7.09 | $8.74 | 1,644,000 | — | — |
| 1997-09-03 | $7.05 | $8.68 | 5,412,000 | — | — |
| 1997-09-02 | $6.92 | $8.53 | 2,957,600 | — | — |
| 1997-08-29 | $6.88 | $8.48 | 2,027,200 | — | — |
| 1997-08-28 | $6.91 | $8.51 | 1,727,200 | — | — |
| 1997-08-27 | $6.91 | $8.52 | 1,472,000 | — | — |
| 1997-08-26 | $6.93 | $8.54 | 818,400 | — | — |
| 1997-08-25 | $6.91 | $8.52 | 1,305,600 | — | — |
| 1997-08-22 | $6.92 | $8.53 | 1,533,600 | — | — |
| 1997-08-21 | $6.98 | $8.59 | 1,457,600 | — | — |
| 1997-08-20 | $7.00 | $8.62 | 3,108,800 | — | — |
| 1997-08-19 | $6.70 | $8.25 | 1,296,800 | — | — |
| 1997-08-18 | $6.55 | $8.05 | 1,547,200 | — | — |
| 1997-08-15 | $6.54 | $8.04 | 4,483,200 | — | — |
| 1997-08-14 | $6.51 | $8.00 | 1,141,600 | — | — |
| 1997-08-13 | $6.63 | $8.14 | 1,365,600 | — | — |
| 1997-08-12 | $6.65 | $8.17 | 1,210,400 | — | — |
| 1997-08-11 | $6.70 | $8.24 | 1,178,400 | — | — |
| 1997-08-08 | $6.68 | $8.21 | 812,000 | — | — |
| 1997-08-07 | $6.88 | $8.46 | 1,293,600 | — | — |
| 1997-08-06 | $6.94 | $8.53 | 10,116,000 | — | — |
| 1997-08-05 | $6.83 | $8.39 | 1,003,200 | — | — |
| 1997-08-04 | $6.84 | $8.41 | 693,600 | — | — |
| 1997-08-01 | $6.82 | $8.38 | 1,045,600 | — | — |
| 1997-07-31 | $6.97 | $8.56 | 1,704,000 | — | — |
| 1997-07-30 | $6.91 | $8.50 | 1,004,000 | — | — |
| 1997-07-29 | $6.83 | $8.39 | 3,867,200 | — | — |
| 1997-07-28 | $6.86 | $8.43 | 580,800 | — | — |
| 1997-07-25 | $7.00 | $8.60 | 1,254,400 | — | — |
| 1997-07-24 | $7.01 | $8.61 | 1,868,800 | — | — |
| 1997-07-23 | $7.02 | $8.62 | 2,932,000 | — | — |
| 1997-07-22 | $6.63 | $8.15 | 1,580,800 | — | — |
| 1997-07-21 | $6.56 | $8.07 | 821,600 | — | — |
| 1997-07-18 | $6.56 | $8.07 | 1,359,200 | — | — |
| 1997-07-17 | $6.60 | $8.11 | 3,404,800 | — | — |
| 1997-07-16 | $6.46 | $7.94 | 1,059,200 | — | — |
| 1997-07-15 | $6.34 | $7.79 | 1,168,800 | — | — |
| 1997-07-14 | $6.30 | $7.75 | 860,800 | — | — |
| 1997-07-11 | $6.43 | $7.90 | 991,200 | — | — |
| 1997-07-10 | $6.41 | $7.87 | 914,400 | — | — |
| 1997-07-09 | $6.30 | $7.75 | 1,520,000 | — | — |
| 1997-07-08 | $6.47 | $7.95 | 1,432,800 | — | — |
| 1997-07-07 | $6.42 | $7.89 | 1,355,200 | — | — |
| 1997-07-03 | $6.35 | $7.81 | 697,600 | — | — |
| 1997-07-02 | $6.28 | $7.72 | 1,691,200 | — | — |
| 1997-07-01 | $6.29 | $7.73 | 2,355,200 | — | — |
| 1997-06-30 | $5.91 | $7.26 | 1,645,600 | — | — |
| 1997-06-27 | $6.34 | $7.80 | 931,200 | — | — |
| 1997-06-26 | $6.38 | $7.83 | 2,162,400 | — | — |
| 1997-06-25 | $6.28 | $7.72 | 1,195,200 | — | — |
| 1997-06-24 | $6.37 | $7.83 | 2,312,000 | — | — |
| 1997-06-23 | $6.25 | $7.68 | 1,936,800 | — | — |
| 1997-06-20 | $6.28 | $7.72 | 2,840,800 | — | — |
| 1997-06-19 | $6.09 | $7.49 | 2,086,400 | — | — |
| 1997-06-18 | $6.14 | $7.55 | 3,746,400 | — | — |
| 1997-06-17 | $6.19 | $7.60 | 1,908,800 | — | — |
| 1997-06-16 | $6.27 | $7.70 | 2,152,000 | — | — |
| 1997-06-13 | $6.27 | $7.70 | 1,545,600 | — | — |
| 1997-06-12 | $6.38 | $7.83 | 1,885,600 | — | — |
| 1997-06-11 | $6.27 | $7.70 | 1,188,000 | — | — |
| 1997-06-10 | $6.28 | $7.72 | 1,543,200 | — | — |
| 1997-06-09 | $6.25 | $7.68 | 1,648,000 | — | — |
| 1997-06-06 | $6.27 | $7.70 | 2,636,800 | — | — |
| 1997-06-05 | $6.34 | $7.80 | 2,621,600 | — | — |
| 1997-06-04 | $6.34 | $7.80 | 1,668,800 | — | — |
| 1997-06-03 | $6.30 | $7.74 | 2,126,400 | — | — |
| 1997-06-02 | $6.30 | $7.74 | 1,599,200 | — | — |
| 1997-05-30 | $6.38 | $7.83 | 2,198,400 | — | — |
| 1997-05-29 | $6.23 | $7.66 | 692,800 | — | — |
| 1997-05-28 | $6.19 | $7.60 | 1,744,000 | — | — |
| 1997-05-27 | $6.22 | $7.64 | 2,751,200 | — | — |
| 1997-05-23 | $6.25 | $7.68 | 1,776,800 | — | — |
| 1997-05-22 | $6.17 | $7.59 | 2,664,000 | — | — |
| 1997-05-21 | $6.13 | $7.53 | 2,993,600 | — | — |
| 1997-05-20 | $6.09 | $7.49 | 1,424,800 | — | — |
| 1997-05-19 | $5.94 | $7.28 | 1,952,000 | — | — |
| 1997-05-16 | $6.02 | $7.38 | 2,995,200 | — | — |
| 1997-05-15 | $5.88 | $7.20 | 3,208,800 | — | — |
| 1997-05-14 | $5.69 | $6.97 | 1,110,400 | — | — |
| 1997-05-13 | $5.70 | $6.99 | 1,355,200 | — | — |
| 1997-05-12 | $5.64 | $6.92 | 2,185,600 | — | — |
| 1997-05-09 | $5.56 | $6.82 | 2,736,000 | — | — |
| 1997-05-08 | $5.38 | $6.59 | 1,555,200 | — | — |
| 1997-05-07 | $5.56 | $6.82 | 1,488,800 | — | — |
| 1997-05-06 | $5.50 | $6.74 | 2,484,800 | — | — |
| 1997-05-05 | $5.72 | $7.01 | 3,538,400 | — | — |
| 1997-05-02 | $5.53 | $6.78 | 931,200 | — | — |
| 1997-05-01 | $5.41 | $6.63 | 852,000 | — | — |
| 1997-04-30 | $5.38 | $6.59 | 1,794,400 | — | — |
| 1997-04-29 | $5.28 | $6.47 | 4,206,400 | — | — |
| 1997-04-28 | $5.22 | $6.40 | 1,445,600 | — | — |
| 1997-04-25 | $5.16 | $6.32 | 1,364,800 | — | — |
| 1997-04-24 | $5.23 | $6.42 | 1,604,800 | — | — |
| 1997-04-23 | $5.16 | $6.32 | 1,058,400 | — | — |
| 1997-04-22 | $5.05 | $6.19 | 2,828,000 | — | — |
| 1997-04-21 | $5.05 | $6.19 | 1,674,400 | — | — |
| 1997-04-18 | $5.02 | $6.15 | 712,800 | — | — |
| 1997-04-17 | $4.97 | $6.09 | 1,616,800 | — | — |
| 1997-04-16 | $4.98 | $6.11 | 1,663,200 | — | — |
| 1997-04-15 | $5.00 | $6.13 | 1,116,000 | — | — |
| 1997-04-14 | $4.98 | $6.11 | 1,005,600 | — | — |
| 1997-04-11 | $5.00 | $6.13 | 763,200 | — | — |
| 1997-04-10 | $5.03 | $6.17 | 820,000 | — | — |
| 1997-04-09 | $5.05 | $6.19 | 1,171,200 | — | — |
| 1997-04-08 | $5.02 | $6.15 | 989,600 | — | — |
| 1997-04-07 | $5.03 | $6.17 | 901,600 | — | — |
| 1997-04-04 | $5.00 | $6.13 | 608,800 | — | — |
| 1997-04-03 | $4.98 | $6.11 | 892,800 | — | — |
| 1997-04-02 | $5.00 | $6.13 | 1,877,600 | — | — |
| 1997-04-01 | $5.06 | $6.21 | 2,540,800 | — | — |
| 1997-03-31 | $4.69 | $5.75 | 3,034,400 | — | — |
| 1997-03-27 | $5.06 | $6.21 | 1,586,400 | — | — |
| 1997-03-26 | $5.16 | $6.32 | 1,171,200 | — | — |
| 1997-03-25 | $5.17 | $6.34 | 1,521,600 | — | — |
| 1997-03-24 | $5.14 | $6.30 | 992,000 | — | — |
| 1997-03-21 | $5.13 | $6.28 | 1,188,000 | — | — |
| 1997-03-20 | $5.14 | $6.30 | 1,564,000 | — | — |
| 1997-03-19 | $5.11 | $6.26 | 2,285,600 | — | — |
| 1997-03-18 | $5.17 | $6.34 | 2,199,200 | — | — |
| 1997-03-17 | $5.03 | $6.17 | 804,000 | — | — |
| 1997-03-14 | $5.11 | $6.26 | 820,000 | — | — |
| 1997-03-13 | $5.05 | $6.19 | 811,200 | — | — |
| 1997-03-12 | $5.17 | $6.34 | 1,346,400 | — | — |
| 1997-03-11 | $5.22 | $6.40 | 605,600 | — | — |
| 1997-03-10 | $5.19 | $6.36 | 1,203,200 | — | — |
| 1997-03-07 | $5.16 | $6.32 | 1,792,000 | — | — |
| 1997-03-06 | $5.13 | $6.28 | 3,694,400 | — | — |
| 1997-03-05 | $5.05 | $6.19 | 1,295,200 | — | — |
| 1997-03-04 | $5.08 | $6.23 | 1,039,200 | — | — |
| 1997-03-03 | $5.11 | $6.26 | 1,339,200 | — | — |
| 1997-02-28 | $5.05 | $6.19 | 1,017,600 | — | — |
| 1997-02-27 | $5.13 | $6.28 | 844,000 | — | — |
| 1997-02-26 | $5.16 | $6.32 | 2,362,400 | — | — |
| 1997-02-25 | $5.20 | $6.38 | 604,800 | — | — |
| 1997-02-24 | $5.22 | $6.40 | 1,180,800 | — | — |
| 1997-02-21 | $5.14 | $6.30 | 1,110,400 | — | — |
| 1997-02-20 | $5.20 | $6.38 | 1,570,400 | — | — |
| 1997-02-19 | $5.23 | $6.42 | 3,152,000 | — | — |
| 1997-02-18 | $5.20 | $6.38 | 2,970,400 | — | — |
| 1997-02-14 | $5.19 | $6.34 | 2,934,400 | — | — |
| 1997-02-13 | $5.23 | $6.40 | 2,535,200 | — | — |
| 1997-02-12 | $5.03 | $6.15 | 1,884,000 | — | — |
| 1997-02-11 | $5.08 | $6.21 | 2,651,200 | — | — |
| 1997-02-10 | $5.00 | $6.12 | 2,057,600 | — | — |
| 1997-02-07 | $5.06 | $6.19 | 3,445,600 | — | — |
| 1997-02-06 | $5.00 | $6.12 | 3,940,800 | — | — |
| 1997-02-05 | $4.98 | $6.10 | 5,008,800 | — | — |
| 1997-02-04 | $5.05 | $6.17 | 2,284,800 | — | — |
| 1997-02-03 | $5.00 | $6.12 | 5,462,400 | — | — |
| 1997-01-31 | $4.97 | $6.08 | 5,411,200 | — | — |
| 1997-01-30 | $5.02 | $6.13 | 4,012,000 | — | — |
| 1997-01-29 | $5.17 | $6.33 | 2,006,400 | — | — |
| 1997-01-28 | $5.14 | $6.29 | 2,235,200 | — | — |
| 1997-01-27 | $5.19 | $6.34 | 705,600 | — | — |
| 1997-01-24 | $5.30 | $6.48 | 614,400 | — | — |
| 1997-01-23 | $5.34 | $6.54 | 880,800 | — | — |
| 1997-01-22 | $5.39 | $6.59 | 1,332,800 | — | — |
| 1997-01-21 | $5.38 | $6.57 | 1,462,400 | — | — |
| 1997-01-20 | $5.27 | $6.44 | 983,200 | — | — |
| 1997-01-17 | $5.25 | $6.42 | 2,168,800 | — | — |
| 1997-01-16 | $5.31 | $6.50 | 632,000 | — | — |
| 1997-01-15 | $5.38 | $6.57 | 1,030,400 | — | — |
| 1997-01-14 | $5.39 | $6.59 | 1,392,800 | — | — |
| 1997-01-13 | $5.28 | $6.46 | 1,481,600 | — | — |
| 1997-01-10 | $5.27 | $6.44 | 1,623,200 | — | — |
| 1997-01-09 | $5.39 | $6.59 | 980,800 | — | — |
| 1997-01-08 | $5.44 | $6.65 | 1,165,600 | — | — |
| 1997-01-07 | $5.41 | $6.61 | 2,579,200 | — | — |
| 1997-01-06 | $5.44 | $6.65 | 1,672,000 | — | — |
| 1997-01-03 | $5.38 | $6.57 | 2,508,800 | — | — |
| 1997-01-02 | $5.36 | $6.55 | 2,947,200 | — | — |