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
- 1989-07-20 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 | $6.81 | $6.81 | 1,488,000 | — | — |
| 1997-12-30 | $6.19 | $6.19 | 1,263,200 | — | — |
| 1997-12-29 | $6.02 | $6.02 | 623,200 | — | — |
| 1997-12-26 | $5.64 | $5.64 | 201,600 | — | — |
| 1997-12-24 | $5.72 | $5.72 | 814,800 | — | — |
| 1997-12-23 | $6.25 | $6.25 | 1,030,000 | — | — |
| 1997-12-22 | $6.13 | $6.13 | 1,284,400 | — | — |
| 1997-12-19 | $5.56 | $5.56 | 2,196,000 | — | — |
| 1997-12-18 | $5.59 | $5.59 | 1,723,200 | — | — |
| 1997-12-17 | $5.77 | $5.77 | 1,366,400 | — | — |
| 1997-12-16 | $5.86 | $5.86 | 2,520,800 | — | — |
| 1997-12-15 | $5.66 | $5.66 | 4,711,600 | — | — |
| 1997-12-12 | $6.13 | $6.13 | 1,855,200 | — | — |
| 1997-12-11 | $6.38 | $6.38 | 1,804,000 | — | — |
| 1997-12-10 | $6.56 | $6.56 | 317,600 | — | — |
| 1997-12-09 | $6.69 | $6.69 | 611,600 | — | — |
| 1997-12-08 | $7.13 | $7.13 | 1,486,000 | — | — |
| 1997-12-05 | $6.91 | $6.91 | 1,101,200 | — | — |
| 1997-12-04 | $6.56 | $6.56 | 498,800 | — | — |
| 1997-12-03 | $6.66 | $6.66 | 1,008,000 | — | — |
| 1997-12-02 | $6.44 | $6.44 | 1,395,200 | — | — |
| 1997-12-01 | $6.81 | $6.81 | 907,600 | — | — |
| 1997-11-28 | $6.66 | $6.66 | 80,800 | — | — |
| 1997-11-26 | $6.61 | $6.61 | 662,400 | — | — |
| 1997-11-25 | $6.50 | $6.50 | 1,551,600 | — | — |
| 1997-11-24 | $6.25 | $6.25 | 1,530,400 | — | — |
| 1997-11-21 | $6.75 | $6.75 | 1,168,800 | — | — |
| 1997-11-20 | $6.86 | $6.86 | 476,000 | — | — |
| 1997-11-19 | $6.81 | $6.81 | 529,600 | — | — |
| 1997-11-18 | $6.91 | $6.91 | 708,400 | — | — |
| 1997-11-17 | $7.25 | $7.25 | 306,400 | — | — |
| 1997-11-14 | $7.01 | $7.01 | 1,053,600 | — | — |
| 1997-11-13 | $7.00 | $7.00 | 937,200 | — | — |
| 1997-11-12 | $6.61 | $6.61 | 417,600 | — | — |
| 1997-11-11 | $6.88 | $6.88 | 1,468,400 | — | — |
| 1997-11-10 | $6.77 | $6.77 | 606,400 | — | — |
| 1997-11-07 | $7.06 | $7.06 | 1,027,200 | — | — |
| 1997-11-06 | $7.47 | $7.47 | 941,600 | — | — |
| 1997-11-05 | $7.34 | $7.34 | 1,117,600 | — | — |
| 1997-11-04 | $7.13 | $7.13 | 1,446,400 | — | — |
| 1997-11-03 | $6.75 | $6.75 | 1,995,200 | — | — |
| 1997-10-31 | $6.69 | $6.69 | 1,448,400 | — | — |
| 1997-10-30 | $6.78 | $6.78 | 1,312,800 | — | — |
| 1997-10-29 | $6.94 | $6.94 | 4,899,200 | — | — |
| 1997-10-28 | $6.72 | $6.72 | 5,940,000 | — | — |
| 1997-10-27 | $6.00 | $6.00 | 3,859,600 | — | — |
| 1997-10-24 | $7.50 | $7.50 | 7,586,000 | — | — |
| 1997-10-23 | $8.06 | $8.06 | 968,000 | — | — |
| 1997-10-22 | $8.22 | $8.22 | 714,400 | — | — |
| 1997-10-21 | $8.19 | $8.19 | 2,062,400 | — | — |
| 1997-10-20 | $7.88 | $7.88 | 2,923,600 | — | — |
| 1997-10-17 | $7.97 | $7.97 | 7,617,200 | — | — |
| 1997-10-16 | $8.47 | $8.47 | 4,693,600 | — | — |
| 1997-10-15 | $8.56 | $8.56 | 4,106,800 | — | — |
| 1997-10-14 | $8.03 | $8.03 | 2,192,000 | — | — |
| 1997-10-13 | $7.98 | $7.98 | 1,210,400 | — | — |
| 1997-10-10 | $8.13 | $8.13 | 1,086,400 | — | — |
| 1997-10-09 | $8.25 | $8.25 | 2,063,600 | — | — |
| 1997-10-08 | $8.19 | $8.19 | 1,199,200 | — | — |
| 1997-10-07 | $8.34 | $8.34 | 2,435,200 | — | — |
| 1997-10-06 | $8.44 | $8.44 | 1,590,000 | — | — |
| 1997-10-03 | $8.59 | $8.59 | 3,254,400 | — | — |
| 1997-10-02 | $8.41 | $8.41 | 2,646,400 | — | — |
| 1997-10-01 | $7.81 | $7.81 | 1,872,000 | — | — |
| 1997-09-30 | $8.22 | $8.22 | 1,891,600 | — | — |
| 1997-09-29 | $8.44 | $8.44 | 899,200 | — | — |
| 1997-09-26 | $8.47 | $8.47 | 799,200 | — | — |
| 1997-09-25 | $8.50 | $8.50 | 535,200 | — | — |
| 1997-09-24 | $8.72 | $8.72 | 1,177,600 | — | — |
| 1997-09-23 | $9.25 | $9.25 | 874,800 | — | — |
| 1997-09-22 | $9.06 | $9.06 | 1,442,000 | — | — |
| 1997-09-19 | $8.88 | $8.88 | 883,200 | — | — |
| 1997-09-18 | $8.83 | $8.83 | 712,800 | — | — |
| 1997-09-17 | $9.06 | $9.06 | 1,242,800 | — | — |
| 1997-09-16 | $9.19 | $9.19 | 1,350,000 | — | — |
| 1997-09-15 | $9.16 | $9.16 | 644,400 | — | — |
| 1997-09-12 | $9.02 | $9.02 | 1,684,000 | — | — |
| 1997-09-11 | $8.56 | $8.56 | 940,800 | — | — |
| 1997-09-10 | $8.66 | $8.66 | 1,883,600 | — | — |
| 1997-09-09 | $8.31 | $8.31 | 1,434,000 | — | — |
| 1997-09-08 | $8.69 | $8.69 | 1,134,000 | — | — |
| 1997-09-05 | $8.72 | $8.72 | 1,246,000 | — | — |
| 1997-09-04 | $8.88 | $8.88 | 1,218,400 | — | — |
| 1997-09-03 | $9.09 | $9.09 | 1,064,400 | — | — |
| 1997-09-02 | $9.63 | $9.63 | 1,130,000 | — | — |
| 1997-08-29 | $9.56 | $9.56 | 1,938,800 | — | — |
| 1997-08-28 | $9.50 | $9.50 | 1,096,000 | — | — |
| 1997-08-27 | $9.50 | $9.50 | 719,200 | — | — |
| 1997-08-26 | $9.53 | $9.53 | 2,633,200 | — | — |
| 1997-08-25 | $9.39 | $9.39 | 1,227,200 | — | — |
| 1997-08-22 | $9.25 | $9.25 | 1,978,400 | — | — |
| 1997-08-21 | $9.47 | $9.47 | 3,881,200 | — | — |
| 1997-08-20 | $9.19 | $9.19 | 629,600 | — | — |
| 1997-08-19 | $8.81 | $8.81 | 854,400 | — | — |
| 1997-08-18 | $8.78 | $8.78 | 632,400 | — | — |
| 1997-08-15 | $8.91 | $8.91 | 564,800 | — | — |
| 1997-08-14 | $9.25 | $9.25 | 1,040,400 | — | — |
| 1997-08-13 | $9.09 | $9.09 | 1,343,200 | — | — |
| 1997-08-12 | $8.83 | $8.83 | 745,200 | — | — |
| 1997-08-11 | $8.84 | $8.84 | 2,036,800 | — | — |
| 1997-08-08 | $8.69 | $8.69 | 1,932,800 | — | — |
| 1997-08-07 | $8.75 | $8.75 | 2,235,600 | — | — |
| 1997-08-06 | $8.53 | $8.53 | 1,027,200 | — | — |
| 1997-08-05 | $8.44 | $8.44 | 282,800 | — | — |
| 1997-08-04 | $8.44 | $8.44 | 1,051,200 | — | — |
| 1997-08-01 | $8.47 | $8.47 | 1,261,200 | — | — |
| 1997-07-31 | $8.50 | $8.50 | 1,964,400 | — | — |
| 1997-07-30 | $8.59 | $8.59 | 1,767,200 | — | — |
| 1997-07-29 | $8.00 | $8.00 | 577,600 | — | — |
| 1997-07-28 | $8.03 | $8.03 | 1,520,000 | — | — |
| 1997-07-25 | $8.16 | $8.16 | 714,000 | — | — |
| 1997-07-24 | $8.02 | $8.02 | 1,385,200 | — | — |
| 1997-07-23 | $8.25 | $8.25 | 1,212,800 | — | — |
| 1997-07-22 | $8.25 | $8.25 | 1,072,400 | — | — |
| 1997-07-21 | $8.00 | $8.00 | 1,162,000 | — | — |
| 1997-07-18 | $8.31 | $8.31 | 1,724,000 | — | — |
| 1997-07-17 | $8.34 | $8.34 | 3,862,000 | — | — |
| 1997-07-16 | $8.84 | $8.84 | 5,220,800 | — | — |
| 1997-07-15 | $7.83 | $7.83 | 2,202,400 | — | — |
| 1997-07-14 | $7.81 | $7.81 | 2,919,200 | — | — |
| 1997-07-11 | $8.00 | $8.00 | 7,888,400 | — | — |
| 1997-07-10 | $6.69 | $6.69 | 552,800 | — | — |
| 1997-07-09 | $6.61 | $6.61 | 1,838,400 | — | — |
| 1997-07-08 | $6.75 | $6.75 | 1,031,600 | — | — |
| 1997-07-07 | $6.64 | $6.64 | 283,200 | — | — |
| 1997-07-03 | $6.63 | $6.63 | 364,000 | — | — |
| 1997-07-02 | $6.66 | $6.66 | 694,000 | — | — |
| 1997-07-01 | $6.59 | $6.59 | 795,600 | — | — |
| 1997-06-30 | $6.63 | $6.63 | 1,302,800 | — | — |
| 1997-06-27 | $6.58 | $6.58 | 945,600 | — | — |
| 1997-06-26 | $6.38 | $6.38 | 1,398,000 | — | — |
| 1997-06-25 | $6.53 | $6.53 | 1,222,000 | — | — |
| 1997-06-24 | $6.47 | $6.47 | 1,054,400 | — | — |
| 1997-06-23 | $6.34 | $6.34 | 744,400 | — | — |
| 1997-06-20 | $5.95 | $5.95 | 1,441,200 | — | — |
| 1997-06-19 | $6.31 | $6.31 | 788,400 | — | — |
| 1997-06-18 | $6.34 | $6.34 | 1,165,600 | — | — |
| 1997-06-17 | $6.72 | $6.72 | 1,694,800 | — | — |
| 1997-06-16 | $6.20 | $6.20 | 925,600 | — | — |
| 1997-06-13 | $6.38 | $6.38 | 1,149,200 | — | — |
| 1997-06-12 | $6.38 | $6.38 | 776,800 | — | — |
| 1997-06-11 | $6.47 | $6.47 | 970,000 | — | — |
| 1997-06-10 | $6.53 | $6.53 | 1,191,600 | — | — |
| 1997-06-09 | $6.66 | $6.66 | 1,396,400 | — | — |
| 1997-06-06 | $6.56 | $6.56 | 644,800 | — | — |
| 1997-06-05 | $6.63 | $6.63 | 756,800 | — | — |
| 1997-06-04 | $6.50 | $6.50 | 1,502,800 | — | — |
| 1997-06-03 | $6.61 | $6.61 | 1,000,800 | — | — |
| 1997-06-02 | $6.72 | $6.72 | 807,200 | — | — |
| 1997-05-30 | $6.52 | $6.52 | 1,016,400 | — | — |
| 1997-05-29 | $6.53 | $6.53 | 482,400 | — | — |
| 1997-05-28 | $6.61 | $6.61 | 1,054,400 | — | — |
| 1997-05-27 | $6.69 | $6.69 | 1,082,800 | — | — |
| 1997-05-23 | $6.69 | $6.69 | 1,566,400 | — | — |
| 1997-05-22 | $6.56 | $6.56 | 2,328,800 | — | — |
| 1997-05-21 | $6.88 | $6.88 | 2,889,200 | — | — |
| 1997-05-20 | $6.56 | $6.56 | 674,400 | — | — |
| 1997-05-19 | $6.38 | $6.38 | 1,133,600 | — | — |
| 1997-05-16 | $6.41 | $6.41 | 1,080,000 | — | — |
| 1997-05-15 | $6.69 | $6.69 | 2,445,600 | — | — |
| 1997-05-14 | $6.44 | $6.44 | 1,703,600 | — | — |
| 1997-05-13 | $5.94 | $5.94 | 772,400 | — | — |
| 1997-05-12 | $6.06 | $6.06 | 1,522,400 | — | — |
| 1997-05-09 | $6.34 | $6.34 | 918,000 | — | — |
| 1997-05-08 | $6.53 | $6.53 | 1,874,800 | — | — |
| 1997-05-07 | $6.28 | $6.28 | 930,800 | — | — |
| 1997-05-06 | $6.33 | $6.33 | 1,738,400 | — | — |
| 1997-05-05 | $6.22 | $6.22 | 2,906,800 | — | — |
| 1997-05-02 | $6.13 | $6.13 | 2,959,200 | — | — |
| 1997-05-01 | $6.13 | $6.13 | 2,493,600 | — | — |
| 1997-04-30 | $6.16 | $6.16 | 2,797,200 | — | — |
| 1997-04-29 | $5.94 | $5.94 | 2,822,000 | — | — |
| 1997-04-28 | $5.56 | $5.56 | 511,200 | — | — |
| 1997-04-25 | $5.69 | $5.69 | 1,476,400 | — | — |
| 1997-04-24 | $5.81 | $5.81 | 1,916,800 | — | — |
| 1997-04-23 | $5.75 | $5.75 | 1,249,600 | — | — |
| 1997-04-22 | $5.44 | $5.44 | 1,668,000 | — | — |
| 1997-04-21 | $5.56 | $5.56 | 1,233,200 | — | — |
| 1997-04-18 | $5.72 | $5.72 | 2,224,400 | — | — |
| 1997-04-17 | $5.97 | $5.97 | 3,124,800 | — | — |
| 1997-04-16 | $5.63 | $5.63 | 2,349,200 | — | — |
| 1997-04-15 | $5.78 | $5.78 | 7,373,200 | — | — |
| 1997-04-14 | $5.16 | $5.16 | 499,600 | — | — |
| 1997-04-11 | $5.13 | $5.13 | 650,400 | — | — |
| 1997-04-10 | $5.13 | $5.13 | 536,800 | — | — |
| 1997-04-09 | $5.16 | $5.16 | 786,400 | — | — |
| 1997-04-08 | $5.47 | $5.47 | 1,009,600 | — | — |
| 1997-04-07 | $5.53 | $5.53 | 3,588,400 | — | — |
| 1997-04-04 | $5.34 | $5.34 | 3,541,200 | — | — |
| 1997-04-03 | $4.78 | $4.78 | 670,400 | — | — |
| 1997-04-02 | $4.78 | $4.78 | 1,966,000 | — | — |
| 1997-04-01 | $4.87 | $4.87 | 1,277,600 | — | — |
| 1997-03-31 | $4.75 | $4.75 | 682,000 | — | — |
| 1997-03-27 | $5.03 | $5.03 | 2,137,200 | — | — |
| 1997-03-26 | $5.13 | $5.13 | 2,101,200 | — | — |
| 1997-03-25 | $4.81 | $4.81 | 526,000 | — | — |
| 1997-03-24 | $4.69 | $4.69 | 926,800 | — | — |
| 1997-03-21 | $4.84 | $4.84 | 501,200 | — | — |
| 1997-03-20 | $5.03 | $5.03 | 1,259,600 | — | — |
| 1997-03-19 | $4.81 | $4.81 | 1,331,600 | — | — |
| 1997-03-18 | $4.88 | $4.88 | 465,200 | — | — |
| 1997-03-17 | $5.06 | $5.06 | 1,906,400 | — | — |
| 1997-03-14 | $5.22 | $5.22 | 4,115,600 | — | — |
| 1997-03-13 | $5.16 | $5.16 | 2,945,200 | — | — |
| 1997-03-12 | $5.09 | $5.09 | 5,816,800 | — | — |
| 1997-03-11 | $4.56 | $4.56 | 2,350,400 | — | — |
| 1997-03-10 | $4.53 | $4.53 | 1,756,000 | — | — |
| 1997-03-07 | $4.56 | $4.56 | 385,600 | — | — |
| 1997-03-06 | $4.66 | $4.66 | 521,600 | — | — |
| 1997-03-05 | $4.66 | $4.66 | 482,000 | — | — |
| 1997-03-04 | $4.63 | $4.63 | 1,622,000 | — | — |
| 1997-03-03 | $4.59 | $4.59 | 632,800 | — | — |
| 1997-02-28 | $4.53 | $4.53 | 993,200 | — | — |
| 1997-02-27 | $4.59 | $4.59 | 977,200 | — | — |
| 1997-02-26 | $4.53 | $4.53 | 451,600 | — | — |
| 1997-02-25 | $4.72 | $4.72 | 622,000 | — | — |
| 1997-02-24 | $4.69 | $4.69 | 1,048,400 | — | — |
| 1997-02-21 | $4.72 | $4.72 | 1,380,000 | — | — |
| 1997-02-20 | $4.75 | $4.75 | 2,103,600 | — | — |
| 1997-02-19 | $4.78 | $4.78 | 4,449,200 | — | — |
| 1997-02-18 | $4.66 | $4.66 | 1,456,800 | — | — |
| 1997-02-14 | $4.59 | $4.59 | 1,548,000 | — | — |
| 1997-02-13 | $4.61 | $4.61 | 853,200 | — | — |
| 1997-02-12 | $4.59 | $4.59 | 731,600 | — | — |
| 1997-02-11 | $4.41 | $4.41 | 1,163,200 | — | — |
| 1997-02-10 | $4.56 | $4.56 | 942,800 | — | — |
| 1997-02-07 | $4.63 | $4.63 | 1,084,800 | — | — |
| 1997-02-06 | $4.72 | $4.72 | 427,200 | — | — |
| 1997-02-05 | $4.69 | $4.69 | 715,200 | — | — |
| 1997-02-04 | $4.88 | $4.88 | 1,282,000 | — | — |
| 1997-02-03 | $5.09 | $5.09 | 3,325,600 | — | — |
| 1997-01-31 | $4.78 | $4.78 | 1,165,200 | — | — |
| 1997-01-30 | $4.73 | $4.73 | 5,486,400 | — | — |
| 1997-01-29 | $4.41 | $4.41 | 1,857,600 | — | — |
| 1997-01-28 | $4.50 | $4.50 | 5,672,400 | — | — |
| 1997-01-27 | $5.06 | $5.06 | 1,204,800 | — | — |
| 1997-01-24 | $5.03 | $5.03 | 2,193,600 | — | — |
| 1997-01-23 | $5.44 | $5.44 | 4,149,200 | — | — |
| 1997-01-22 | $5.44 | $5.44 | 3,911,200 | — | — |
| 1997-01-21 | $5.03 | $5.03 | 2,526,400 | — | — |
| 1997-01-20 | $4.94 | $4.94 | 1,046,400 | — | — |
| 1997-01-17 | $4.69 | $4.69 | 514,400 | — | — |
| 1997-01-16 | $4.69 | $4.69 | 458,000 | — | — |
| 1997-01-15 | $4.69 | $4.69 | 1,136,000 | — | — |
| 1997-01-14 | $4.63 | $4.63 | 812,400 | — | — |
| 1997-01-13 | $4.50 | $4.50 | 674,800 | — | — |
| 1997-01-10 | $4.56 | $4.56 | 593,200 | — | — |
| 1997-01-09 | $4.75 | $4.75 | 618,000 | — | — |
| 1997-01-08 | $4.91 | $4.91 | 816,000 | — | — |
| 1997-01-07 | $4.88 | $4.88 | 1,349,600 | — | — |
| 1997-01-06 | $4.69 | $4.69 | 832,000 | — | — |
| 1997-01-03 | $4.56 | $4.56 | 703,600 | — | — |
| 1997-01-02 | $4.38 | $4.38 | 666,000 | — | — |