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
- 1982-04-01 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 | $10.13 | $12.10 | 1,297,295 | — | — |
| 1997-12-30 | $9.98 | $11.93 | 1,713,699 | — | — |
| 1997-12-29 | $9.61 | $11.48 | 1,086,828 | — | — |
| 1997-12-26 | $9.48 | $11.33 | 411,620 | — | — |
| 1997-12-24 | $9.36 | $11.18 | 693,083 | — | — |
| 1997-12-23 | $9.38 | $11.21 | 802,596 | — | — |
| 1997-12-22 | $9.46 | $11.30 | 892,473 | — | — |
| 1997-12-19 | $9.51 | $11.36 | 1,882,123 | — | — |
| 1997-12-18 | $9.66 | $11.54 | 1,958,153 | — | — |
| 1997-12-17 | $9.76 | $11.66 | 1,946,321 | — | — |
| 1997-12-16 | $9.83 | $11.75 | 2,119,025 | — | — |
| 1997-12-15 | $9.76 | $11.66 | 1,039,246 | — | — |
| 1997-12-12 | $9.56 | $11.42 | 1,861,983 | — | — |
| 1997-12-11 | $9.51 | $11.36 | 1,290,246 | — | — |
| 1997-12-10 | $9.88 | $11.81 | 1,103,444 | — | — |
| 1997-12-09 | $10.03 | $11.99 | 901,284 | — | — |
| 1997-12-08 | $10.03 | $11.99 | 1,292,512 | — | — |
| 1997-12-05 | $9.86 | $11.78 | 2,035,694 | — | — |
| 1997-12-04 | $9.81 | $11.72 | 1,663,096 | — | — |
| 1997-12-03 | $9.83 | $11.75 | 2,988,588 | — | — |
| 1997-12-02 | $9.68 | $11.51 | 1,393,969 | — | — |
| 1997-12-01 | $9.83 | $11.69 | 2,809,842 | — | — |
| 1997-11-28 | $9.56 | $11.37 | 354,472 | — | — |
| 1997-11-26 | $9.53 | $11.34 | 2,423,901 | — | — |
| 1997-11-25 | $9.53 | $11.34 | 1,703,880 | — | — |
| 1997-11-24 | $9.61 | $11.42 | 680,998 | — | — |
| 1997-11-21 | $9.73 | $11.57 | 1,510,029 | — | — |
| 1997-11-20 | $9.76 | $11.60 | 1,775,631 | — | — |
| 1997-11-19 | $9.46 | $11.25 | 1,805,589 | — | — |
| 1997-11-18 | $9.53 | $11.34 | 1,586,059 | — | — |
| 1997-11-17 | $9.46 | $11.25 | 2,458,391 | — | — |
| 1997-11-14 | $9.68 | $11.51 | 2,297,016 | — | — |
| 1997-11-13 | $9.58 | $11.40 | 1,301,072 | — | — |
| 1997-11-12 | $9.46 | $11.25 | 1,297,547 | — | — |
| 1997-11-11 | $9.46 | $11.25 | 793,029 | — | — |
| 1997-11-10 | $9.63 | $11.45 | 1,176,705 | — | — |
| 1997-11-07 | $9.61 | $11.42 | 1,481,077 | — | — |
| 1997-11-06 | $9.78 | $11.63 | 2,631,599 | — | — |
| 1997-11-05 | $9.86 | $11.72 | 1,723,769 | — | — |
| 1997-11-04 | $9.58 | $11.40 | 1,185,264 | — | — |
| 1997-11-03 | $9.58 | $11.40 | 2,803,044 | — | — |
| 1997-10-31 | $9.36 | $11.13 | 1,961,426 | — | — |
| 1997-10-30 | $9.24 | $10.98 | 2,262,777 | — | — |
| 1997-10-29 | $8.99 | $10.69 | 1,696,328 | — | — |
| 1997-10-28 | $8.81 | $10.48 | 5,203,028 | — | — |
| 1997-10-27 | $8.49 | $10.10 | 1,234,860 | — | — |
| 1997-10-24 | $9.31 | $11.07 | 3,003,442 | — | — |
| 1997-10-23 | $9.11 | $10.83 | 2,142,942 | — | — |
| 1997-10-22 | $9.19 | $10.92 | 3,029,372 | — | — |
| 1997-10-21 | $9.26 | $11.01 | 1,060,142 | — | — |
| 1997-10-20 | $9.21 | $10.95 | 871,577 | — | — |
| 1997-10-17 | $9.26 | $11.01 | 2,071,443 | — | — |
| 1997-10-16 | $9.36 | $11.13 | 1,090,352 | — | — |
| 1997-10-15 | $9.51 | $11.31 | 770,371 | — | — |
| 1997-10-14 | $9.43 | $11.22 | 1,290,750 | — | — |
| 1997-10-13 | $9.63 | $11.45 | 1,139,193 | — | — |
| 1997-10-10 | $9.56 | $11.37 | 1,298,554 | — | — |
| 1997-10-09 | $9.36 | $11.13 | 3,534,394 | — | — |
| 1997-10-08 | $9.46 | $11.25 | 1,519,847 | — | — |
| 1997-10-07 | $9.53 | $11.34 | 1,914,348 | — | — |
| 1997-10-06 | $9.68 | $11.51 | 1,082,045 | — | — |
| 1997-10-03 | $9.86 | $11.72 | 1,819,436 | — | — |
| 1997-10-02 | $9.88 | $11.75 | 1,843,856 | — | — |
| 1997-10-01 | $9.63 | $11.45 | 3,995,861 | — | — |
| 1997-09-30 | $9.71 | $11.54 | 3,938,461 | — | — |
| 1997-09-29 | $9.63 | $11.45 | 2,275,113 | — | — |
| 1997-09-26 | $9.61 | $11.42 | 1,584,297 | — | — |
| 1997-09-25 | $9.68 | $11.51 | 2,266,554 | — | — |
| 1997-09-24 | $9.88 | $11.75 | 2,948,055 | — | — |
| 1997-09-23 | $9.98 | $11.87 | 2,782,652 | — | — |
| 1997-09-22 | $10.13 | $12.04 | 1,942,041 | — | — |
| 1997-09-19 | $9.96 | $11.84 | 2,230,553 | — | — |
| 1997-09-18 | $9.88 | $11.75 | 2,132,116 | — | — |
| 1997-09-17 | $9.83 | $11.69 | 2,809,590 | — | — |
| 1997-09-16 | $9.93 | $11.81 | 1,886,906 | — | — |
| 1997-09-15 | $9.88 | $11.75 | 2,224,510 | — | — |
| 1997-09-12 | $9.88 | $11.75 | 4,219,168 | — | — |
| 1997-09-11 | $9.96 | $11.84 | 3,322,416 | — | — |
| 1997-09-10 | $9.83 | $11.69 | 4,428,377 | — | — |
| 1997-09-09 | $9.76 | $11.60 | 2,129,599 | — | — |
| 1997-09-08 | $9.83 | $11.69 | 2,274,862 | — | — |
| 1997-09-05 | $9.81 | $11.66 | 4,059,555 | — | — |
| 1997-09-04 | $9.86 | $11.72 | 4,511,456 | — | — |
| 1997-09-03 | $9.53 | $11.34 | 6,513,415 | — | — |
| 1997-09-02 | $9.43 | $11.16 | 1,042,015 | — | — |
| 1997-08-29 | $9.04 | $10.69 | 1,042,771 | — | — |
| 1997-08-28 | $9.06 | $10.72 | 1,276,903 | — | — |
| 1997-08-27 | $9.11 | $10.78 | 1,101,178 | — | — |
| 1997-08-26 | $9.21 | $10.90 | 1,621,556 | — | — |
| 1997-08-25 | $9.21 | $10.90 | 2,224,762 | — | — |
| 1997-08-22 | $9.01 | $10.66 | 3,321,912 | — | — |
| 1997-08-21 | $9.04 | $10.69 | 1,232,091 | — | — |
| 1997-08-20 | $8.99 | $10.63 | 1,809,366 | — | — |
| 1997-08-19 | $8.91 | $10.54 | 2,430,950 | — | — |
| 1997-08-18 | $8.94 | $10.57 | 1,970,741 | — | — |
| 1997-08-15 | $9.01 | $10.66 | 4,544,688 | — | — |
| 1997-08-14 | $8.99 | $10.63 | 1,306,862 | — | — |
| 1997-08-13 | $9.06 | $10.72 | 2,720,217 | — | — |
| 1997-08-12 | $8.96 | $10.60 | 10,194,582 | — | — |
| 1997-08-11 | $8.99 | $10.63 | 4,613,921 | — | — |
| 1997-08-08 | $8.71 | $10.31 | 1,285,966 | — | — |
| 1997-08-07 | $8.99 | $10.63 | 3,131,585 | — | — |
| 1997-08-06 | $9.26 | $10.96 | 4,978,462 | — | — |
| 1997-08-05 | $8.91 | $10.54 | 2,152,760 | — | — |
| 1997-08-04 | $8.79 | $10.40 | 1,522,868 | — | — |
| 1997-08-01 | $8.74 | $10.34 | 1,935,999 | — | — |
| 1997-07-31 | $8.86 | $10.49 | 5,486,001 | — | — |
| 1997-07-30 | $8.71 | $10.31 | 1,351,926 | — | — |
| 1997-07-29 | $8.44 | $9.99 | 1,800,051 | — | — |
| 1997-07-28 | $8.42 | $9.96 | 740,161 | — | — |
| 1997-07-25 | $8.47 | $10.02 | 710,202 | — | — |
| 1997-07-24 | $8.52 | $10.07 | 1,986,602 | — | — |
| 1997-07-23 | $8.24 | $9.75 | 970,265 | — | — |
| 1997-07-22 | $8.17 | $9.66 | 1,115,528 | — | — |
| 1997-07-21 | $8.19 | $9.69 | 2,100,143 | — | — |
| 1997-07-18 | $8.12 | $9.60 | 1,394,473 | — | — |
| 1997-07-17 | $8.19 | $9.69 | 1,047,302 | — | — |
| 1997-07-16 | $8.22 | $9.72 | 979,328 | — | — |
| 1997-07-15 | $8.12 | $9.60 | 1,359,982 | — | — |
| 1997-07-14 | $8.09 | $9.58 | 958,433 | — | — |
| 1997-07-11 | $8.12 | $9.60 | 967,244 | — | — |
| 1997-07-10 | $8.02 | $9.49 | 1,467,734 | — | — |
| 1997-07-09 | $7.99 | $9.46 | 3,139,641 | — | — |
| 1997-07-08 | $8.04 | $9.52 | 1,630,368 | — | — |
| 1997-07-07 | $7.99 | $9.46 | 1,336,821 | — | — |
| 1997-07-03 | $8.04 | $9.52 | 952,139 | — | — |
| 1997-07-02 | $8.02 | $9.49 | 1,052,086 | — | — |
| 1997-07-01 | $7.99 | $9.46 | 1,429,719 | — | — |
| 1997-06-30 | $8.04 | $9.52 | 2,173,152 | — | — |
| 1997-06-27 | $7.92 | $9.37 | 766,847 | — | — |
| 1997-06-26 | $7.92 | $9.37 | 1,285,463 | — | — |
| 1997-06-25 | $7.94 | $9.40 | 2,173,656 | — | — |
| 1997-06-24 | $7.89 | $9.34 | 1,631,878 | — | — |
| 1997-06-23 | $7.80 | $9.22 | 871,074 | — | — |
| 1997-06-20 | $7.84 | $9.28 | 2,164,341 | — | — |
| 1997-06-19 | $7.94 | $9.40 | 1,546,785 | — | — |
| 1997-06-18 | $7.84 | $9.28 | 1,102,689 | — | — |
| 1997-06-17 | $7.84 | $9.28 | 1,128,871 | — | — |
| 1997-06-16 | $7.84 | $9.28 | 1,548,296 | — | — |
| 1997-06-13 | $7.84 | $9.28 | 1,415,620 | — | — |
| 1997-06-12 | $7.89 | $9.34 | 1,441,299 | — | — |
| 1997-06-11 | $7.84 | $9.28 | 1,980,056 | — | — |
| 1997-06-10 | $7.75 | $9.16 | 1,193,320 | — | — |
| 1997-06-09 | $7.80 | $9.22 | 1,722,762 | — | — |
| 1997-06-06 | $7.84 | $9.28 | 1,460,936 | — | — |
| 1997-06-05 | $7.65 | $9.05 | 1,510,029 | — | — |
| 1997-06-04 | $7.75 | $9.16 | 3,600,605 | — | — |
| 1997-06-03 | $7.84 | $9.23 | 906,571 | — | — |
| 1997-06-02 | $7.89 | $9.28 | 989,902 | — | — |
| 1997-05-30 | $7.99 | $9.40 | 1,860,724 | — | — |
| 1997-05-29 | $7.89 | $9.28 | 1,959,916 | — | — |
| 1997-05-28 | $7.84 | $9.23 | 1,093,122 | — | — |
| 1997-05-27 | $7.75 | $9.11 | 1,305,855 | — | — |
| 1997-05-23 | $7.75 | $9.11 | 1,422,670 | — | — |
| 1997-05-22 | $7.80 | $9.17 | 1,239,895 | — | — |
| 1997-05-21 | $7.80 | $9.17 | 1,761,532 | — | — |
| 1997-05-20 | $7.70 | $9.05 | 1,627,850 | — | — |
| 1997-05-19 | $7.84 | $9.23 | 1,240,399 | — | — |
| 1997-05-16 | $7.65 | $8.99 | 1,452,377 | — | — |
| 1997-05-15 | $7.84 | $9.23 | 1,653,278 | — | — |
| 1997-05-14 | $7.60 | $8.93 | 989,399 | — | — |
| 1997-05-13 | $7.55 | $8.87 | 1,507,259 | — | — |
| 1997-05-12 | $7.45 | $8.76 | 1,252,986 | — | — |
| 1997-05-09 | $7.40 | $8.70 | 1,295,030 | — | — |
| 1997-05-08 | $7.55 | $8.87 | 1,463,957 | — | — |
| 1997-05-07 | $7.45 | $8.76 | 799,575 | — | — |
| 1997-05-06 | $7.45 | $8.76 | 2,334,276 | — | — |
| 1997-05-05 | $7.45 | $8.76 | 909,340 | — | — |
| 1997-05-02 | $7.20 | $8.47 | 848,919 | — | — |
| 1997-05-01 | $7.05 | $8.29 | 1,169,404 | — | — |
| 1997-04-30 | $7.20 | $8.47 | 1,224,286 | — | — |
| 1997-04-29 | $7.25 | $8.52 | 1,184,257 | — | — |
| 1997-04-28 | $7.15 | $8.41 | 1,104,199 | — | — |
| 1997-04-25 | $7.05 | $8.29 | 679,236 | — | — |
| 1997-04-24 | $7.05 | $8.29 | 947,859 | — | — |
| 1997-04-23 | $7.10 | $8.35 | 1,495,679 | — | — |
| 1997-04-22 | $7.05 | $8.29 | 1,051,582 | — | — |
| 1997-04-21 | $7.05 | $8.29 | 588,856 | — | — |
| 1997-04-18 | $7.15 | $8.41 | 1,193,824 | — | — |
| 1997-04-17 | $7.15 | $8.41 | 1,139,948 | — | — |
| 1997-04-16 | $7.20 | $8.47 | 1,152,536 | — | — |
| 1997-04-15 | $7.10 | $8.35 | 1,126,354 | — | — |
| 1997-04-14 | $6.85 | $8.06 | 822,737 | — | — |
| 1997-04-11 | $6.85 | $8.06 | 1,969,986 | — | — |
| 1997-04-10 | $7.00 | $8.23 | 1,785,701 | — | — |
| 1997-04-09 | $7.00 | $8.23 | 1,294,526 | — | — |
| 1997-04-08 | $7.10 | $8.35 | 1,249,462 | — | — |
| 1997-04-07 | $7.15 | $8.41 | 653,557 | — | — |
| 1997-04-04 | $7.15 | $8.41 | 1,393,718 | — | — |
| 1997-04-03 | $7.00 | $8.23 | 944,838 | — | — |
| 1997-04-02 | $7.15 | $8.41 | 1,583,793 | — | — |
| 1997-04-01 | $7.15 | $8.41 | 1,592,604 | — | — |
| 1997-03-31 | $7.30 | $8.58 | 1,717,223 | — | — |
| 1997-03-27 | $7.45 | $8.76 | 1,381,382 | — | — |
| 1997-03-26 | $7.45 | $8.76 | 2,062,128 | — | — |
| 1997-03-25 | $7.45 | $8.76 | 2,584,017 | — | — |
| 1997-03-24 | $7.65 | $8.99 | 1,488,378 | — | — |
| 1997-03-21 | $7.60 | $8.93 | 2,221,238 | — | — |
| 1997-03-20 | $7.70 | $9.05 | 1,422,921 | — | — |
| 1997-03-19 | $7.80 | $9.17 | 1,641,193 | — | — |
| 1997-03-18 | $7.94 | $9.34 | 1,768,833 | — | — |
| 1997-03-17 | $7.99 | $9.40 | 2,915,579 | — | — |
| 1997-03-14 | $7.94 | $9.34 | 4,439,202 | — | — |
| 1997-03-13 | $7.84 | $9.23 | 1,374,081 | — | — |
| 1997-03-12 | $7.94 | $9.34 | 2,292,736 | — | — |
| 1997-03-11 | $7.84 | $9.23 | 2,435,733 | — | — |
| 1997-03-10 | $7.70 | $9.05 | 1,140,704 | — | — |
| 1997-03-07 | $7.65 | $8.99 | 1,347,898 | — | — |
| 1997-03-06 | $7.60 | $8.93 | 2,163,082 | — | — |
| 1997-03-05 | $7.55 | $8.87 | 3,514,505 | — | — |
| 1997-03-04 | $7.50 | $8.76 | 1,568,436 | — | — |
| 1997-03-03 | $7.35 | $8.59 | 839,604 | — | — |
| 1997-02-28 | $7.45 | $8.70 | 1,440,796 | — | — |
| 1997-02-27 | $7.50 | $8.76 | 1,395,984 | — | — |
| 1997-02-26 | $7.45 | $8.70 | 1,785,701 | — | — |
| 1997-02-25 | $7.35 | $8.59 | 3,469,692 | — | — |
| 1997-02-24 | $7.15 | $8.35 | 3,623,515 | — | — |
| 1997-02-21 | $7.15 | $8.35 | 2,148,229 | — | — |
| 1997-02-20 | $7.10 | $8.30 | 2,046,519 | — | — |
| 1997-02-19 | $7.10 | $8.30 | 1,157,571 | — | — |
| 1997-02-18 | $7.10 | $8.30 | 1,166,634 | — | — |
| 1997-02-14 | $6.95 | $8.12 | 981,846 | — | — |
| 1997-02-13 | $7.00 | $8.18 | 1,729,559 | — | — |
| 1997-02-12 | $6.95 | $8.12 | 3,379,816 | — | — |
| 1997-02-11 | $7.00 | $8.18 | 1,799,044 | — | — |
| 1997-02-10 | $7.10 | $8.30 | 3,357,410 | — | — |
| 1997-02-07 | $7.00 | $8.18 | 2,434,474 | — | — |
| 1997-02-06 | $6.90 | $8.06 | 3,530,114 | — | — |
| 1997-02-05 | $6.80 | $7.95 | 3,557,555 | — | — |
| 1997-02-04 | $6.75 | $7.89 | 1,354,444 | — | — |
| 1997-02-03 | $6.80 | $7.95 | 1,924,418 | — | — |
| 1997-01-31 | $6.80 | $7.95 | 2,214,188 | — | — |
| 1997-01-30 | $6.80 | $7.95 | 2,171,894 | — | — |
| 1997-01-29 | $6.80 | $7.95 | 2,903,746 | — | — |
| 1997-01-28 | $6.60 | $7.72 | 1,925,677 | — | — |
| 1997-01-27 | $6.65 | $7.77 | 1,466,727 | — | — |
| 1997-01-24 | $6.75 | $7.89 | 1,212,454 | — | — |
| 1997-01-23 | $6.90 | $8.06 | 3,419,341 | — | — |
| 1997-01-22 | $6.85 | $8.01 | 820,722 | — | — |
| 1997-01-21 | $6.80 | $7.95 | 1,446,586 | — | — |
| 1997-01-20 | $6.80 | $7.95 | 1,451,873 | — | — |
| 1997-01-17 | $7.05 | $8.24 | 2,639,907 | — | — |
| 1997-01-16 | $6.90 | $8.06 | 1,120,815 | — | — |
| 1997-01-15 | $6.95 | $8.12 | 2,321,184 | — | — |
| 1997-01-14 | $6.90 | $8.06 | 4,562,311 | — | — |
| 1997-01-13 | $6.65 | $7.77 | 1,973,259 | — | — |
| 1997-01-10 | $6.75 | $7.89 | 4,264,232 | — | — |
| 1997-01-09 | $6.70 | $7.83 | 8,969,540 | — | — |
| 1997-01-08 | $7.05 | $8.24 | 4,828,920 | — | — |
| 1997-01-07 | $7.20 | $8.41 | 1,666,872 | — | — |
| 1997-01-06 | $7.30 | $8.53 | 3,536,408 | — | — |
| 1997-01-03 | $7.40 | $8.64 | 1,723,517 | — | — |
| 1997-01-02 | $7.25 | $8.47 | 3,243,113 | — | — |