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
- 1990-02-16 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 | $9.29 | $9.29 | 45,040,800 | — | — |
| 1997-12-30 | $9.40 | $9.40 | 46,771,200 | — | — |
| 1997-12-29 | $9.33 | $9.33 | 55,410,000 | — | — |
| 1997-12-26 | $8.86 | $8.86 | 20,895,000 | — | — |
| 1997-12-24 | $8.59 | $8.59 | 32,981,400 | — | — |
| 1997-12-23 | $8.56 | $8.56 | 50,670,600 | — | — |
| 1997-12-22 | $9.10 | $9.10 | 62,484,000 | — | — |
| 1997-12-19 | $8.91 | $8.91 | 101,483,400 | — | — |
| 1997-12-18 | $8.93 | $8.93 | 67,429,200 | — | — |
| 1997-12-17 | $9.03 | $9.03 | 102,418,200 | — | — |
| 1997-12-16 | $8.90 | $8.90 | 132,025,500 | — | — |
| 1997-12-15 | $8.61 | $8.61 | 250,780,500 | — | — |
| 1997-12-12 | $8.51 | $8.51 | 240,625,800 | — | — |
| 1997-12-11 | $9.19 | $9.19 | 140,383,800 | — | — |
| 1997-12-10 | $9.49 | $9.49 | 106,484,400 | — | — |
| 1997-12-09 | $9.72 | $9.72 | 78,193,800 | — | — |
| 1997-12-08 | $9.97 | $9.97 | 41,416,200 | — | — |
| 1997-12-05 | $9.93 | $9.93 | 84,069,900 | — | — |
| 1997-12-04 | $9.60 | $9.60 | 61,453,800 | — | — |
| 1997-12-03 | $9.66 | $9.66 | 154,312,200 | — | — |
| 1997-12-02 | $9.61 | $9.61 | 142,086,600 | — | — |
| 1997-12-01 | $10.05 | $10.05 | 95,917,500 | — | — |
| 1997-11-28 | $9.58 | $9.58 | 18,334,800 | — | — |
| 1997-11-26 | $9.45 | $9.45 | 26,013,600 | — | — |
| 1997-11-25 | $9.37 | $9.37 | 54,542,700 | — | — |
| 1997-11-24 | $9.25 | $9.25 | 44,204,400 | — | — |
| 1997-11-21 | $9.46 | $9.46 | 60,798,600 | — | — |
| 1997-11-20 | $9.50 | $9.50 | 66,248,100 | — | — |
| 1997-11-19 | $9.24 | $9.24 | 44,895,600 | — | — |
| 1997-11-18 | $9.15 | $9.15 | 52,761,600 | — | — |
| 1997-11-17 | $9.23 | $9.23 | 54,179,100 | — | — |
| 1997-11-14 | $9.04 | $9.04 | 83,467,800 | — | — |
| 1997-11-13 | $8.84 | $8.84 | 98,708,400 | — | — |
| 1997-11-12 | $8.50 | $8.50 | 84,016,800 | — | — |
| 1997-11-11 | $8.96 | $8.96 | 59,340,600 | — | — |
| 1997-11-10 | $9.09 | $9.09 | 51,723,900 | — | — |
| 1997-11-07 | $9.28 | $9.28 | 75,590,100 | — | — |
| 1997-11-06 | $9.41 | $9.41 | 52,224,300 | — | — |
| 1997-11-05 | $9.49 | $9.49 | 121,095,000 | — | — |
| 1997-11-04 | $9.27 | $9.27 | 126,705,600 | — | — |
| 1997-11-03 | $9.42 | $9.42 | 80,046,000 | — | — |
| 1997-10-31 | $9.11 | $9.11 | 110,457,900 | — | — |
| 1997-10-30 | $8.88 | $8.88 | 150,912,900 | — | — |
| 1997-10-29 | $8.94 | $8.94 | 117,472,500 | — | — |
| 1997-10-28 | $8.89 | $8.89 | 175,880,700 | — | — |
| 1997-10-27 | $8.10 | $8.10 | 122,003,100 | — | — |
| 1997-10-24 | $8.92 | $8.92 | 101,171,700 | — | — |
| 1997-10-23 | $9.06 | $9.06 | 79,596,000 | — | — |
| 1997-10-22 | $9.33 | $9.33 | 63,243,000 | — | — |
| 1997-10-21 | $9.37 | $9.37 | 76,772,700 | — | — |
| 1997-10-20 | $9.05 | $9.05 | 60,944,400 | — | — |
| 1997-10-17 | $8.89 | $8.89 | 90,790,200 | — | — |
| 1997-10-16 | $9.08 | $9.08 | 71,765,100 | — | — |
| 1997-10-15 | $9.24 | $9.24 | 84,862,800 | — | — |
| 1997-10-14 | $8.99 | $8.99 | 40,245,300 | — | — |
| 1997-10-13 | $9.08 | $9.08 | 29,376,900 | — | — |
| 1997-10-10 | $9.05 | $9.05 | 31,862,700 | — | — |
| 1997-10-09 | $9.10 | $9.10 | 74,754,900 | — | — |
| 1997-10-08 | $8.98 | $8.98 | 58,596,300 | — | — |
| 1997-10-07 | $9.08 | $9.08 | 87,268,500 | — | — |
| 1997-10-06 | $8.84 | $8.84 | 74,083,500 | — | — |
| 1997-10-03 | $8.72 | $8.72 | 125,300,700 | — | — |
| 1997-10-02 | $8.45 | $8.45 | 62,412,300 | — | — |
| 1997-10-01 | $8.09 | $8.09 | 50,458,500 | — | — |
| 1997-09-30 | $8.12 | $8.12 | 63,009,000 | — | — |
| 1997-09-29 | $8.24 | $8.24 | 42,418,800 | — | — |
| 1997-09-26 | $8.18 | $8.18 | 44,867,700 | — | — |
| 1997-09-25 | $8.10 | $8.10 | 48,997,800 | — | — |
| 1997-09-24 | $8.28 | $8.28 | 66,800,700 | — | — |
| 1997-09-23 | $8.44 | $8.44 | 76,294,800 | — | — |
| 1997-09-22 | $8.35 | $8.35 | 77,814,900 | — | — |
| 1997-09-19 | $8.14 | $8.14 | 63,534,600 | — | — |
| 1997-09-18 | $8.23 | $8.23 | 39,763,800 | — | — |
| 1997-09-17 | $8.25 | $8.25 | 62,742,600 | — | — |
| 1997-09-16 | $8.28 | $8.28 | 98,324,100 | — | — |
| 1997-09-15 | $7.75 | $7.75 | 78,796,800 | — | — |
| 1997-09-12 | $8.03 | $8.03 | 66,121,200 | — | — |
| 1997-09-11 | $8.02 | $8.02 | 97,270,200 | — | — |
| 1997-09-10 | $8.06 | $8.06 | 129,093,300 | — | — |
| 1997-09-09 | $8.44 | $8.44 | 46,252,800 | — | — |
| 1997-09-08 | $8.43 | $8.43 | 47,169,900 | — | — |
| 1997-09-05 | $8.70 | $8.70 | 34,557,300 | — | — |
| 1997-09-04 | $8.60 | $8.60 | 39,959,100 | — | — |
| 1997-09-03 | $8.65 | $8.65 | 53,486,100 | — | — |
| 1997-09-02 | $8.58 | $8.58 | 42,856,200 | — | — |
| 1997-08-29 | $8.38 | $8.37 | 41,084,100 | — | — |
| 1997-08-28 | $8.33 | $8.33 | 109,241,100 | — | — |
| 1997-08-27 | $8.57 | $8.57 | 51,393,600 | — | — |
| 1997-08-26 | $8.62 | $8.62 | 43,660,800 | — | — |
| 1997-08-25 | $8.69 | $8.69 | 46,105,200 | — | — |
| 1997-08-22 | $8.53 | $8.53 | 63,619,200 | — | — |
| 1997-08-21 | $8.60 | $8.60 | 72,177,300 | — | — |
| 1997-08-20 | $8.71 | $8.71 | 63,830,700 | — | — |
| 1997-08-19 | $8.42 | $8.42 | 67,572,900 | — | — |
| 1997-08-18 | $8.45 | $8.45 | 65,782,800 | — | — |
| 1997-08-15 | $8.31 | $8.31 | 55,755,900 | — | — |
| 1997-08-14 | $8.56 | $8.56 | 57,993,300 | — | — |
| 1997-08-13 | $8.35 | $8.35 | 67,988,700 | — | — |
| 1997-08-12 | $8.25 | $8.25 | 63,548,100 | — | — |
| 1997-08-11 | $8.38 | $8.38 | 61,700,400 | — | — |
| 1997-08-08 | $8.57 | $8.57 | 74,758,500 | — | — |
| 1997-08-07 | $8.76 | $8.76 | 67,068,000 | — | — |
| 1997-08-06 | $8.93 | $8.93 | 139,983,300 | — | — |
| 1997-08-05 | $9.10 | $9.10 | 85,293,000 | — | — |
| 1997-08-04 | $9.07 | $9.07 | 63,159,300 | — | — |
| 1997-08-01 | $8.87 | $8.87 | 49,222,800 | — | — |
| 1997-07-31 | $8.84 | $8.84 | 39,197,700 | — | — |
| 1997-07-30 | $8.83 | $8.83 | 68,949,900 | — | — |
| 1997-07-29 | $8.81 | $8.81 | 61,157,700 | — | — |
| 1997-07-28 | $8.60 | $8.60 | 69,614,100 | — | — |
| 1997-07-25 | $8.85 | $8.85 | 50,112,000 | — | — |
| 1997-07-24 | $8.88 | $8.87 | 49,617,900 | — | — |
| 1997-07-23 | $8.93 | $8.93 | 75,820,500 | — | — |
| 1997-07-22 | $8.78 | $8.78 | 46,543,500 | — | — |
| 1997-07-21 | $8.53 | $8.53 | 60,524,100 | — | — |
| 1997-07-18 | $8.49 | $8.49 | 74,917,800 | — | — |
| 1997-07-17 | $8.74 | $8.74 | 65,728,800 | — | — |
| 1997-07-16 | $8.81 | $8.81 | 61,377,300 | — | — |
| 1997-07-15 | $8.66 | $8.66 | 67,102,200 | — | — |
| 1997-07-14 | $8.51 | $8.51 | 45,450,000 | — | — |
| 1997-07-11 | $8.39 | $8.39 | 44,998,200 | — | — |
| 1997-07-10 | $8.48 | $8.48 | 84,265,200 | — | — |
| 1997-07-09 | $8.48 | $8.48 | 97,002,000 | — | — |
| 1997-07-08 | $8.30 | $8.30 | 73,672,200 | — | — |
| 1997-07-07 | $8.21 | $8.21 | 91,147,500 | — | — |
| 1997-07-03 | $7.95 | $7.95 | 39,153,600 | — | — |
| 1997-07-02 | $7.84 | $7.84 | 60,516,900 | — | — |
| 1997-07-01 | $7.59 | $7.59 | 55,438,200 | — | — |
| 1997-06-30 | $7.46 | $7.46 | 70,218,900 | — | — |
| 1997-06-27 | $7.39 | $7.39 | 66,302,100 | — | — |
| 1997-06-26 | $7.51 | $7.51 | 70,911,000 | — | — |
| 1997-06-25 | $7.64 | $7.64 | 72,214,200 | — | — |
| 1997-06-24 | $7.85 | $7.85 | 97,482,600 | — | — |
| 1997-06-23 | $7.76 | $7.76 | 103,593,600 | — | — |
| 1997-06-20 | $7.71 | $7.71 | 74,142,900 | — | — |
| 1997-06-19 | $7.67 | $7.67 | 73,839,600 | — | — |
| 1997-06-18 | $7.44 | $7.44 | 66,360,600 | — | — |
| 1997-06-17 | $7.64 | $7.64 | 81,881,100 | — | — |
| 1997-06-16 | $7.51 | $7.51 | 63,250,200 | — | — |
| 1997-06-13 | $7.41 | $7.41 | 101,756,700 | — | — |
| 1997-06-12 | $7.09 | $7.09 | 77,466,600 | — | — |
| 1997-06-11 | $7.08 | $7.08 | 94,788,900 | — | — |
| 1997-06-10 | $7.22 | $7.22 | 73,611,900 | — | — |
| 1997-06-09 | $7.39 | $7.39 | 58,608,900 | — | — |
| 1997-06-06 | $7.22 | $7.22 | 59,508,900 | — | — |
| 1997-06-05 | $7.19 | $7.19 | 73,395,000 | — | — |
| 1997-06-04 | $7.12 | $7.12 | 87,584,400 | — | — |
| 1997-06-03 | $7.19 | $7.19 | 111,807,000 | — | — |
| 1997-06-02 | $7.53 | $7.53 | 70,484,400 | — | — |
| 1997-05-30 | $7.53 | $7.53 | 143,462,700 | — | — |
| 1997-05-29 | $7.42 | $7.42 | 78,137,100 | — | — |
| 1997-05-28 | $7.67 | $7.67 | 102,305,700 | — | — |
| 1997-05-27 | $7.64 | $7.64 | 108,334,800 | — | — |
| 1997-05-23 | $7.49 | $7.49 | 84,825,000 | — | — |
| 1997-05-22 | $7.28 | $7.28 | 67,027,500 | — | — |
| 1997-05-21 | $7.31 | $7.31 | 140,703,300 | — | — |
| 1997-05-20 | $7.15 | $7.15 | 89,322,300 | — | — |
| 1997-05-19 | $6.77 | $6.77 | 65,119,500 | — | — |
| 1997-05-16 | $6.83 | $6.83 | 89,848,800 | — | — |
| 1997-05-15 | $6.97 | $6.97 | 84,802,500 | — | — |
| 1997-05-14 | $6.89 | $6.89 | 104,007,600 | — | — |
| 1997-05-13 | $6.93 | $6.93 | 117,579,600 | — | — |
| 1997-05-12 | $6.99 | $6.99 | 105,665,400 | — | — |
| 1997-05-09 | $6.85 | $6.85 | 121,214,700 | — | — |
| 1997-05-08 | $6.82 | $6.82 | 188,520,300 | — | — |
| 1997-05-07 | $6.53 | $6.53 | 253,231,200 | — | — |
| 1997-05-06 | $6.42 | $6.42 | 189,690,300 | — | — |
| 1997-05-05 | $6.54 | $6.54 | 190,603,800 | — | — |
| 1997-05-02 | $6.36 | $6.36 | 218,214,900 | — | — |
| 1997-05-01 | $5.93 | $5.93 | 120,894,300 | — | — |
| 1997-04-30 | $5.75 | $5.75 | 169,065,000 | — | — |
| 1997-04-29 | $5.56 | $5.56 | 112,164,300 | — | — |
| 1997-04-28 | $5.17 | $5.17 | 117,769,500 | — | — |
| 1997-04-25 | $5.15 | $5.15 | 87,183,000 | — | — |
| 1997-04-24 | $5.37 | $5.37 | 124,620,300 | — | — |
| 1997-04-23 | $5.40 | $5.40 | 105,604,200 | — | — |
| 1997-04-22 | $5.28 | $5.28 | 151,152,300 | — | — |
| 1997-04-21 | $5.26 | $5.26 | 104,471,100 | — | — |
| 1997-04-18 | $5.38 | $5.37 | 97,686,000 | — | — |
| 1997-04-17 | $5.50 | $5.50 | 110,210,400 | — | — |
| 1997-04-16 | $5.28 | $5.28 | 215,808,300 | — | — |
| 1997-04-15 | $5.57 | $5.57 | 173,831,400 | — | — |
| 1997-04-14 | $5.92 | $5.92 | 80,044,200 | — | — |
| 1997-04-11 | $5.69 | $5.69 | 77,760,000 | — | — |
| 1997-04-10 | $5.85 | $5.85 | 85,676,400 | — | — |
| 1997-04-09 | $6.01 | $6.01 | 97,308,000 | — | — |
| 1997-04-08 | $6.15 | $6.15 | 109,752,300 | — | — |
| 1997-04-07 | $6.05 | $6.05 | 146,371,500 | — | — |
| 1997-04-04 | $5.65 | $5.65 | 138,881,700 | — | — |
| 1997-04-03 | $5.38 | $5.37 | 124,735,500 | — | — |
| 1997-04-02 | $5.28 | $5.28 | 99,843,300 | — | — |
| 1997-04-01 | $5.38 | $5.37 | 113,168,700 | — | — |
| 1997-03-31 | $5.35 | $5.35 | 125,262,000 | — | — |
| 1997-03-27 | $5.67 | $5.67 | 141,010,200 | — | — |
| 1997-03-26 | $5.82 | $5.82 | 162,160,200 | — | — |
| 1997-03-25 | $5.32 | $5.32 | 148,890,600 | — | — |
| 1997-03-24 | $5.24 | $5.24 | 205,107,300 | — | — |
| 1997-03-21 | $5.47 | $5.47 | 140,990,400 | — | — |
| 1997-03-20 | $5.68 | $5.68 | 114,648,300 | — | — |
| 1997-03-19 | $5.56 | $5.56 | 198,211,500 | — | — |
| 1997-03-18 | $5.60 | $5.60 | 93,579,300 | — | — |
| 1997-03-17 | $5.46 | $5.46 | 161,420,400 | — | — |
| 1997-03-14 | $5.62 | $5.62 | 129,303,900 | — | — |
| 1997-03-13 | $5.78 | $5.78 | 111,025,800 | — | — |
| 1997-03-12 | $5.65 | $5.65 | 122,814,900 | — | — |
| 1997-03-11 | $5.86 | $5.86 | 122,526,000 | — | — |
| 1997-03-10 | $5.93 | $5.93 | 273,512,700 | — | — |
| 1997-03-07 | $5.71 | $5.71 | 218,188,800 | — | — |
| 1997-03-06 | $6.07 | $6.07 | 113,434,200 | — | — |
| 1997-03-05 | $6.32 | $6.32 | 94,077,000 | — | — |
| 1997-03-04 | $6.19 | $6.19 | 121,943,700 | — | — |
| 1997-03-03 | $6.03 | $6.03 | 112,053,600 | — | — |
| 1997-02-28 | $6.18 | $6.18 | 130,448,700 | — | — |
| 1997-02-27 | $6.12 | $6.12 | 113,255,100 | — | — |
| 1997-02-26 | $6.46 | $6.46 | 122,900,400 | — | — |
| 1997-02-25 | $6.28 | $6.28 | 258,530,400 | — | — |
| 1997-02-24 | $6.56 | $6.56 | 212,261,400 | — | — |
| 1997-02-21 | $6.49 | $6.49 | 214,328,700 | — | — |
| 1997-02-20 | $7.00 | $7.00 | 65,496,600 | — | — |
| 1997-02-19 | $7.21 | $7.21 | 55,054,800 | — | — |
| 1997-02-18 | $7.08 | $7.08 | 64,241,100 | — | — |
| 1997-02-14 | $6.96 | $6.96 | 72,760,500 | — | — |
| 1997-02-13 | $6.95 | $6.95 | 109,661,400 | — | — |
| 1997-02-12 | $7.18 | $7.18 | 114,453,000 | — | — |
| 1997-02-11 | $6.73 | $6.73 | 201,881,700 | — | — |
| 1997-02-10 | $6.44 | $6.44 | 298,277,100 | — | — |
| 1997-02-07 | $7.01 | $7.01 | 156,105,000 | — | — |
| 1997-02-06 | $7.10 | $7.10 | 126,946,800 | — | — |
| 1997-02-05 | $6.97 | $6.97 | 292,629,600 | — | — |
| 1997-02-04 | $7.46 | $7.46 | 158,326,200 | — | — |
| 1997-02-03 | $7.58 | $7.58 | 79,377,300 | — | — |
| 1997-01-31 | $7.75 | $7.75 | 115,404,300 | — | — |
| 1997-01-30 | $7.50 | $7.50 | 165,497,400 | — | — |
| 1997-01-29 | $7.33 | $7.33 | 147,229,200 | — | — |
| 1997-01-28 | $7.65 | $7.65 | 81,343,800 | — | — |
| 1997-01-27 | $7.60 | $7.60 | 54,059,400 | — | — |
| 1997-01-24 | $7.63 | $7.62 | 121,515,300 | — | — |
| 1997-01-23 | $7.97 | $7.97 | 53,573,400 | — | — |
| 1997-01-22 | $8.19 | $8.19 | 46,845,900 | — | — |
| 1997-01-21 | $8.32 | $8.32 | 43,734,600 | — | — |
| 1997-01-20 | $8.31 | $8.31 | 46,481,400 | — | — |
| 1997-01-17 | $8.07 | $8.07 | 46,701,000 | — | — |
| 1997-01-16 | $7.82 | $7.82 | 43,832,700 | — | — |
| 1997-01-15 | $7.82 | $7.82 | 65,558,700 | — | — |
| 1997-01-14 | $8.01 | $8.01 | 78,270,300 | — | — |
| 1997-01-13 | $7.68 | $7.68 | 75,290,400 | — | — |
| 1997-01-10 | $7.63 | $7.62 | 61,881,300 | — | — |
| 1997-01-09 | $7.44 | $7.44 | 40,568,400 | — | — |
| 1997-01-08 | $7.36 | $7.36 | 50,837,400 | — | — |
| 1997-01-07 | $7.58 | $7.58 | 49,252,500 | — | — |
| 1997-01-06 | $7.50 | $7.50 | 60,080,400 | — | — |
| 1997-01-03 | $7.29 | $7.29 | 45,387,000 | — | — |
| 1997-01-02 | $6.99 | $6.99 | 54,883,800 | — | — |