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 | $7.53 | $7.53 | 22,535,200 | — | — |
| 1997-12-30 | $7.61 | $7.61 | 26,410,000 | — | — |
| 1997-12-29 | $7.39 | $7.39 | 19,124,800 | — | — |
| 1997-12-26 | $7.36 | $7.36 | 7,577,600 | — | — |
| 1997-12-24 | $7.23 | $7.23 | 15,155,200 | — | — |
| 1997-12-23 | $7.16 | $7.16 | 26,166,800 | — | — |
| 1997-12-22 | $7.63 | $7.63 | 28,970,400 | — | — |
| 1997-12-19 | $7.50 | $7.50 | 52,185,600 | — | — |
| 1997-12-18 | $7.03 | $7.03 | 45,815,200 | — | — |
| 1997-12-17 | $7.00 | $7.00 | 50,260,800 | — | — |
| 1997-12-16 | $7.25 | $7.25 | 52,609,600 | — | — |
| 1997-12-15 | $7.02 | $7.02 | 63,544,800 | — | — |
| 1997-12-12 | $6.53 | $6.53 | 81,273,200 | — | — |
| 1997-12-11 | $6.83 | $6.83 | 150,530,800 | — | — |
| 1997-12-10 | $7.94 | $7.94 | 59,950,400 | — | — |
| 1997-12-09 | $8.39 | $8.39 | 34,164,800 | — | — |
| 1997-12-08 | $8.80 | $8.80 | 46,436,400 | — | — |
| 1997-12-05 | $8.75 | $8.75 | 43,786,800 | — | — |
| 1997-12-04 | $8.28 | $8.28 | 28,182,400 | — | — |
| 1997-12-03 | $8.27 | $8.27 | 37,716,800 | — | — |
| 1997-12-02 | $8.30 | $8.30 | 45,143,600 | — | — |
| 1997-12-01 | $8.13 | $8.13 | 51,969,600 | — | — |
| 1997-11-28 | $8.25 | $8.25 | 18,312,400 | — | — |
| 1997-11-26 | $8.05 | $8.05 | 56,472,400 | — | — |
| 1997-11-25 | $8.41 | $8.41 | 64,566,400 | — | — |
| 1997-11-24 | $8.28 | $8.28 | 56,488,800 | — | — |
| 1997-11-21 | $9.09 | $9.09 | 127,395,600 | — | — |
| 1997-11-20 | $9.41 | $9.41 | 77,604,400 | — | — |
| 1997-11-19 | $8.73 | $8.73 | 45,292,800 | — | — |
| 1997-11-18 | $8.63 | $8.63 | 36,841,600 | — | — |
| 1997-11-17 | $8.78 | $8.78 | 45,067,600 | — | — |
| 1997-11-14 | $8.20 | $8.20 | 64,165,200 | — | — |
| 1997-11-13 | $7.78 | $7.78 | 73,228,800 | — | — |
| 1997-11-12 | $7.20 | $7.20 | 88,772,800 | — | — |
| 1997-11-11 | $7.78 | $7.78 | 48,592,400 | — | — |
| 1997-11-10 | $8.09 | $8.09 | 45,588,800 | — | — |
| 1997-11-07 | $8.80 | $8.80 | 58,210,000 | — | — |
| 1997-11-06 | $9.09 | $9.09 | 44,858,400 | — | — |
| 1997-11-05 | $9.61 | $9.61 | 61,251,600 | — | — |
| 1997-11-04 | $9.34 | $9.34 | 39,788,000 | — | — |
| 1997-11-03 | $9.02 | $9.02 | 42,639,600 | — | — |
| 1997-10-31 | $8.34 | $8.34 | 46,306,400 | — | — |
| 1997-10-30 | $7.98 | $7.98 | 52,945,200 | — | — |
| 1997-10-29 | $8.41 | $8.41 | 64,156,000 | — | — |
| 1997-10-28 | $8.53 | $8.53 | 111,374,800 | — | — |
| 1997-10-27 | $7.75 | $7.75 | 81,543,600 | — | — |
| 1997-10-24 | $8.33 | $8.33 | 245,229,200 | — | — |
| 1997-10-23 | $9.25 | $9.25 | 86,035,600 | — | — |
| 1997-10-22 | $10.13 | $10.13 | 36,421,600 | — | — |
| 1997-10-21 | $10.23 | $10.23 | 46,816,000 | — | — |
| 1997-10-20 | $10.11 | $10.11 | 75,073,600 | — | — |
| 1997-10-17 | $10.39 | $10.39 | 99,472,000 | — | — |
| 1997-10-16 | $11.06 | $11.06 | 62,084,000 | — | — |
| 1997-10-15 | $12.27 | $12.27 | 23,157,600 | — | — |
| 1997-10-14 | $12.72 | $12.72 | 27,829,200 | — | — |
| 1997-10-13 | $13.19 | $13.19 | 20,963,200 | — | — |
| 1997-10-10 | $13.01 | $13.01 | 30,756,000 | — | — |
| 1997-10-09 | $12.89 | $12.89 | 45,638,400 | — | — |
| 1997-10-08 | $12.84 | $12.84 | 47,528,800 | — | — |
| 1997-10-07 | $12.27 | $12.27 | 26,496,000 | — | — |
| 1997-10-06 | $12.06 | $12.06 | 30,576,800 | — | — |
| 1997-10-03 | $12.23 | $12.23 | 39,119,200 | — | — |
| 1997-10-02 | $12.09 | $12.09 | 26,690,400 | — | — |
| 1997-10-01 | $11.85 | $11.85 | 37,887,200 | — | — |
| 1997-09-30 | $11.91 | $11.91 | 22,152,800 | — | — |
| 1997-09-29 | $12.19 | $12.19 | 32,850,400 | — | — |
| 1997-09-26 | $11.83 | $11.83 | 41,300,000 | — | — |
| 1997-09-25 | $12.10 | $12.10 | 29,680,800 | — | — |
| 1997-09-24 | $12.22 | $12.22 | 35,176,000 | — | — |
| 1997-09-23 | $12.58 | $12.58 | 25,324,000 | — | — |
| 1997-09-22 | $12.45 | $12.45 | 30,219,200 | — | — |
| 1997-09-19 | $12.21 | $12.21 | 31,881,600 | — | — |
| 1997-09-18 | $11.95 | $11.95 | 35,113,600 | — | — |
| 1997-09-17 | $12.39 | $12.39 | 39,391,200 | — | — |
| 1997-09-16 | $12.23 | $12.23 | 40,129,600 | — | — |
| 1997-09-15 | $11.73 | $11.73 | 31,201,600 | — | — |
| 1997-09-12 | $12.08 | $12.08 | 39,116,800 | — | — |
| 1997-09-11 | $11.79 | $11.79 | 49,315,200 | — | — |
| 1997-09-10 | $11.80 | $11.80 | 25,838,400 | — | — |
| 1997-09-09 | $12.05 | $12.05 | 32,387,200 | — | — |
| 1997-09-08 | $11.78 | $11.78 | 29,087,200 | — | — |
| 1997-09-05 | $12.29 | $12.29 | 35,564,000 | — | — |
| 1997-09-04 | $12.33 | $12.33 | 28,091,200 | — | — |
| 1997-09-03 | $12.55 | $12.55 | 49,633,600 | — | — |
| 1997-09-02 | $12.28 | $12.28 | 33,478,400 | — | — |
| 1997-08-29 | $11.80 | $11.80 | 27,036,800 | — | — |
| 1997-08-28 | $12.05 | $12.05 | 45,452,800 | — | — |
| 1997-08-27 | $12.30 | $12.30 | 33,777,600 | — | — |
| 1997-08-26 | $12.30 | $12.30 | 29,836,800 | — | — |
| 1997-08-25 | $12.51 | $12.51 | 33,820,800 | — | — |
| 1997-08-22 | $12.70 | $12.70 | 73,480,000 | — | — |
| 1997-08-21 | $13.03 | $13.03 | 45,887,200 | — | — |
| 1997-08-20 | $13.50 | $13.50 | 42,186,400 | — | — |
| 1997-08-19 | $12.92 | $12.92 | 53,257,600 | — | — |
| 1997-08-18 | $12.45 | $12.45 | 41,821,600 | — | — |
| 1997-08-15 | $12.09 | $12.09 | 46,150,400 | — | — |
| 1997-08-14 | $12.62 | $12.62 | 61,000,800 | — | — |
| 1997-08-13 | $12.42 | $12.42 | 104,087,200 | — | — |
| 1997-08-12 | $11.28 | $11.28 | 44,418,400 | — | — |
| 1997-08-11 | $11.19 | $11.19 | 43,369,600 | — | — |
| 1997-08-08 | $11.41 | $11.41 | 62,694,400 | — | — |
| 1997-08-07 | $11.51 | $11.51 | 49,052,000 | — | — |
| 1997-08-06 | $11.70 | $11.70 | 39,852,800 | — | — |
| 1997-08-05 | $12.00 | $12.00 | 42,553,600 | — | — |
| 1997-08-04 | $11.76 | $11.76 | 41,028,000 | — | — |
| 1997-08-01 | $12.07 | $12.07 | 36,310,400 | — | — |
| 1997-07-31 | $11.48 | $11.48 | 25,118,400 | — | — |
| 1997-07-30 | $11.34 | $11.34 | 39,516,000 | — | — |
| 1997-07-29 | $11.06 | $11.06 | 27,371,200 | — | — |
| 1997-07-28 | $11.30 | $11.30 | 30,136,800 | — | — |
| 1997-07-25 | $11.27 | $11.27 | 33,403,200 | — | — |
| 1997-07-24 | $11.58 | $11.58 | 74,112,800 | — | — |
| 1997-07-23 | $11.04 | $11.04 | 51,700,000 | — | — |
| 1997-07-22 | $10.52 | $10.52 | 30,106,400 | — | — |
| 1997-07-21 | $10.01 | $10.01 | 24,534,400 | — | — |
| 1997-07-18 | $10.16 | $10.16 | 24,189,600 | — | — |
| 1997-07-17 | $10.38 | $10.38 | 26,577,600 | — | — |
| 1997-07-16 | $10.48 | $10.48 | 34,145,600 | — | — |
| 1997-07-15 | $10.23 | $10.23 | 45,598,400 | — | — |
| 1997-07-14 | $10.38 | $10.38 | 40,604,800 | — | — |
| 1997-07-11 | $9.91 | $9.91 | 32,429,600 | — | — |
| 1997-07-10 | $9.58 | $9.58 | 29,656,000 | — | — |
| 1997-07-09 | $9.55 | $9.55 | 37,304,000 | — | — |
| 1997-07-08 | $9.38 | $9.38 | 34,821,600 | — | — |
| 1997-07-07 | $9.49 | $9.49 | 38,868,800 | — | — |
| 1997-07-03 | $9.67 | $9.67 | 24,660,000 | — | — |
| 1997-07-02 | $9.45 | $9.45 | 34,446,400 | — | — |
| 1997-07-01 | $9.15 | $9.15 | 35,163,200 | — | — |
| 1997-06-30 | $8.85 | $8.85 | 30,648,000 | — | — |
| 1997-06-27 | $9.09 | $9.09 | 31,296,000 | — | — |
| 1997-06-26 | $9.05 | $9.05 | 35,483,200 | — | — |
| 1997-06-25 | $9.17 | $9.17 | 44,182,400 | — | — |
| 1997-06-24 | $9.00 | $9.00 | 39,267,200 | — | — |
| 1997-06-23 | $8.79 | $8.79 | 36,328,800 | — | — |
| 1997-06-20 | $8.78 | $8.78 | 44,603,200 | — | — |
| 1997-06-19 | $8.69 | $8.69 | 30,447,200 | — | — |
| 1997-06-18 | $8.56 | $8.56 | 44,867,200 | — | — |
| 1997-06-17 | $8.50 | $8.50 | 46,976,800 | — | — |
| 1997-06-16 | $8.20 | $8.20 | 36,848,800 | — | — |
| 1997-06-13 | $8.05 | $8.05 | 46,385,600 | — | — |
| 1997-06-12 | $7.50 | $7.50 | 51,634,400 | — | — |
| 1997-06-11 | $7.73 | $7.73 | 80,660,000 | — | — |
| 1997-06-10 | $7.59 | $7.59 | 60,584,800 | — | — |
| 1997-06-09 | $8.05 | $8.05 | 26,461,600 | — | — |
| 1997-06-06 | $8.13 | $8.13 | 30,904,000 | — | — |
| 1997-06-05 | $7.81 | $7.81 | 25,165,600 | — | — |
| 1997-06-04 | $7.75 | $7.75 | 49,660,800 | — | — |
| 1997-06-03 | $7.70 | $7.70 | 40,585,600 | — | — |
| 1997-06-02 | $8.38 | $8.38 | 33,773,600 | — | — |
| 1997-05-30 | $8.16 | $8.16 | 79,518,400 | — | — |
| 1997-05-29 | $8.22 | $8.22 | 32,764,800 | — | — |
| 1997-05-28 | $8.64 | $8.64 | 32,350,400 | — | — |
| 1997-05-27 | $8.69 | $8.69 | 50,715,200 | — | — |
| 1997-05-23 | $8.56 | $8.56 | 30,270,400 | — | — |
| 1997-05-22 | $8.31 | $8.31 | 31,509,600 | — | — |
| 1997-05-21 | $8.36 | $8.36 | 53,974,400 | — | — |
| 1997-05-20 | $8.74 | $8.74 | 50,734,400 | — | — |
| 1997-05-19 | $8.27 | $8.27 | 25,901,600 | — | — |
| 1997-05-16 | $8.22 | $8.22 | 57,966,400 | — | — |
| 1997-05-15 | $8.47 | $8.47 | 55,796,000 | — | — |
| 1997-05-14 | $7.98 | $7.98 | 72,091,200 | — | — |
| 1997-05-13 | $7.55 | $7.55 | 56,005,600 | — | — |
| 1997-05-12 | $7.70 | $7.70 | 39,916,000 | — | — |
| 1997-05-09 | $7.88 | $7.88 | 46,977,600 | — | — |
| 1997-05-08 | $7.92 | $7.92 | 40,856,800 | — | — |
| 1997-05-07 | $7.58 | $7.58 | 46,516,800 | — | — |
| 1997-05-06 | $7.47 | $7.47 | 44,216,800 | — | — |
| 1997-05-05 | $7.72 | $7.72 | 52,992,800 | — | — |
| 1997-05-02 | $7.20 | $7.20 | 45,369,600 | — | — |
| 1997-05-01 | $6.81 | $6.81 | 49,984,000 | — | — |
| 1997-04-30 | $6.86 | $6.86 | 51,244,000 | — | — |
| 1997-04-29 | $6.72 | $6.72 | 55,668,000 | — | — |
| 1997-04-28 | $6.36 | $6.36 | 39,211,200 | — | — |
| 1997-04-25 | $6.08 | $6.08 | 28,892,800 | — | — |
| 1997-04-24 | $6.31 | $6.31 | 65,569,600 | — | — |
| 1997-04-23 | $6.23 | $6.23 | 36,597,600 | — | — |
| 1997-04-22 | $6.05 | $6.05 | 38,812,800 | — | — |
| 1997-04-21 | $5.72 | $5.72 | 44,835,200 | — | — |
| 1997-04-18 | $5.94 | $5.94 | 29,251,200 | — | — |
| 1997-04-17 | $6.21 | $6.21 | 41,914,400 | — | — |
| 1997-04-16 | $5.86 | $5.86 | 48,864,000 | — | — |
| 1997-04-15 | $5.97 | $5.97 | 36,450,400 | — | — |
| 1997-04-14 | $6.19 | $6.19 | 37,329,600 | — | — |
| 1997-04-11 | $6.28 | $6.28 | 30,404,000 | — | — |
| 1997-04-10 | $6.47 | $6.47 | 31,139,200 | — | — |
| 1997-04-09 | $6.64 | $6.64 | 45,512,800 | — | — |
| 1997-04-08 | $6.69 | $6.69 | 24,917,600 | — | — |
| 1997-04-07 | $6.69 | $6.69 | 33,672,800 | — | — |
| 1997-04-04 | $6.53 | $6.53 | 70,807,200 | — | — |
| 1997-04-03 | $6.06 | $6.06 | 39,892,000 | — | — |
| 1997-04-02 | $5.91 | $5.91 | 31,912,000 | — | — |
| 1997-04-01 | $5.88 | $5.88 | 39,288,800 | — | — |
| 1997-03-31 | $5.80 | $5.80 | 48,522,400 | — | — |
| 1997-03-27 | $6.03 | $6.03 | 30,066,400 | — | — |
| 1997-03-26 | $6.36 | $6.36 | 36,493,600 | — | — |
| 1997-03-25 | $6.16 | $6.16 | 52,139,200 | — | — |
| 1997-03-24 | $6.00 | $6.00 | 49,534,400 | — | — |
| 1997-03-21 | $5.70 | $5.70 | 37,332,800 | — | — |
| 1997-03-20 | $5.70 | $5.70 | 53,404,000 | — | — |
| 1997-03-19 | $5.75 | $5.75 | 59,215,200 | — | — |
| 1997-03-18 | $6.05 | $6.05 | 30,799,200 | — | — |
| 1997-03-17 | $6.27 | $6.27 | 28,811,200 | — | — |
| 1997-03-14 | $6.52 | $6.52 | 19,312,800 | — | — |
| 1997-03-13 | $6.48 | $6.48 | 24,705,600 | — | — |
| 1997-03-12 | $6.39 | $6.39 | 27,332,800 | — | — |
| 1997-03-11 | $6.45 | $6.45 | 32,720,000 | — | — |
| 1997-03-10 | $6.72 | $6.72 | 33,349,600 | — | — |
| 1997-03-07 | $6.47 | $6.47 | 37,131,200 | — | — |
| 1997-03-06 | $6.34 | $6.34 | 34,022,400 | — | — |
| 1997-03-05 | $6.48 | $6.48 | 24,432,800 | — | — |
| 1997-03-04 | $6.47 | $6.47 | 39,036,000 | — | — |
| 1997-03-03 | $6.50 | $6.50 | 35,580,000 | — | — |
| 1997-02-28 | $6.33 | $6.33 | 75,938,400 | — | — |
| 1997-02-27 | $5.94 | $5.94 | 35,424,000 | — | — |
| 1997-02-26 | $6.48 | $6.48 | 31,392,000 | — | — |
| 1997-02-25 | $6.44 | $6.44 | 42,740,000 | — | — |
| 1997-02-24 | $6.28 | $6.28 | 44,390,400 | — | — |
| 1997-02-21 | $6.33 | $6.33 | 39,719,200 | — | — |
| 1997-02-20 | $6.63 | $6.63 | 38,323,200 | — | — |
| 1997-02-19 | $6.80 | $6.80 | 32,837,600 | — | — |
| 1997-02-18 | $6.58 | $6.58 | 26,359,200 | — | — |
| 1997-02-14 | $6.61 | $6.61 | 41,568,800 | — | — |
| 1997-02-13 | $6.59 | $6.59 | 77,313,600 | — | — |
| 1997-02-12 | $6.52 | $6.52 | 156,764,000 | — | — |
| 1997-02-11 | $5.64 | $5.64 | 70,124,800 | — | — |
| 1997-02-10 | $5.81 | $5.81 | 43,962,400 | — | — |
| 1997-02-07 | $6.11 | $6.11 | 54,392,800 | — | — |
| 1997-02-06 | $5.95 | $5.95 | 84,617,600 | — | — |
| 1997-02-05 | $5.52 | $5.52 | 76,156,800 | — | — |
| 1997-02-04 | $5.81 | $5.81 | 22,541,600 | — | — |
| 1997-02-03 | $6.00 | $6.00 | 24,740,000 | — | — |
| 1997-01-31 | $6.17 | $6.17 | 40,916,800 | — | — |
| 1997-01-30 | $6.05 | $6.05 | 29,736,000 | — | — |
| 1997-01-29 | $5.73 | $5.73 | 21,743,200 | — | — |
| 1997-01-28 | $5.70 | $5.70 | 26,368,000 | — | — |
| 1997-01-27 | $5.58 | $5.58 | 33,974,400 | — | — |
| 1997-01-24 | $5.61 | $5.61 | 47,181,600 | — | — |
| 1997-01-23 | $5.88 | $5.88 | 50,369,600 | — | — |
| 1997-01-22 | $5.86 | $5.86 | 26,949,600 | — | — |
| 1997-01-21 | $6.04 | $6.04 | 47,093,600 | — | — |
| 1997-01-20 | $5.91 | $5.91 | 47,864,800 | — | — |
| 1997-01-17 | $5.70 | $5.70 | 24,068,800 | — | — |
| 1997-01-16 | $5.64 | $5.64 | 27,484,000 | — | — |
| 1997-01-15 | $5.61 | $5.61 | 80,877,600 | — | — |
| 1997-01-14 | $5.45 | $5.45 | 32,072,000 | — | — |
| 1997-01-13 | $5.39 | $5.39 | 30,101,600 | — | — |
| 1997-01-10 | $5.23 | $5.23 | 39,532,000 | — | — |
| 1997-01-09 | $5.11 | $5.11 | 32,100,000 | — | — |
| 1997-01-08 | $4.97 | $4.97 | 30,224,800 | — | — |
| 1997-01-07 | $4.84 | $4.84 | 16,107,200 | — | — |
| 1997-01-06 | $4.81 | $4.81 | 24,655,200 | — | — |
| 1997-01-03 | $4.69 | $4.69 | 17,191,200 | — | — |
| 1997-01-02 | $4.41 | $4.41 | 17,532,000 | — | — |