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
- 1973-05-02 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 | $8.65 | $101.44 | 1,145,154 | — | — |
| 1997-12-30 | $8.58 | $100.65 | 905,131 | — | — |
| 1997-12-29 | $8.78 | $103.00 | 810,356 | — | — |
| 1997-12-26 | $8.78 | $103.00 | 360,875 | — | — |
| 1997-12-24 | $8.65 | $101.44 | 393,401 | — | — |
| 1997-12-23 | $8.80 | $103.26 | 1,707,356 | — | — |
| 1997-12-22 | $8.85 | $103.79 | 1,544,724 | — | — |
| 1997-12-19 | $8.49 | $99.61 | 1,780,820 | — | — |
| 1997-12-18 | $8.45 | $99.08 | 1,057,949 | — | — |
| 1997-12-17 | $8.34 | $97.78 | 1,229,554 | — | — |
| 1997-12-16 | $8.14 | $95.42 | 1,608,655 | — | — |
| 1997-12-15 | $8.16 | $95.68 | 1,811,384 | — | — |
| 1997-12-12 | $8.18 | $95.94 | 4,828,208 | — | — |
| 1997-12-11 | $8.47 | $99.34 | 2,389,288 | — | — |
| 1997-12-10 | $8.92 | $104.57 | 1,288,999 | — | — |
| 1997-12-09 | $8.78 | $103.00 | 504,440 | — | — |
| 1997-12-08 | $8.72 | $102.22 | 439,948 | — | — |
| 1997-12-05 | $8.80 | $103.26 | 616,319 | — | — |
| 1997-12-04 | $8.74 | $102.48 | 1,308,907 | — | — |
| 1997-12-03 | $8.83 | $103.53 | 857,744 | — | — |
| 1997-12-02 | $8.85 | $103.79 | 919,992 | — | — |
| 1997-12-01 | $8.92 | $104.57 | 1,233,199 | — | — |
| 1997-11-28 | $8.67 | $101.70 | 242,826 | — | — |
| 1997-11-26 | $8.67 | $101.70 | 507,244 | — | — |
| 1997-11-25 | $8.74 | $102.48 | 5,798,111 | — | — |
| 1997-11-24 | $8.56 | $100.39 | 1,707,356 | — | — |
| 1997-11-21 | $8.56 | $100.39 | 1,866,903 | — | — |
| 1997-11-20 | $8.56 | $100.39 | 1,647,070 | — | — |
| 1997-11-19 | $8.45 | $99.08 | 1,643,144 | — | — |
| 1997-11-18 | $8.34 | $97.78 | 1,907,000 | — | — |
| 1997-11-17 | $8.22 | $96.47 | 930,648 | — | — |
| 1997-11-14 | $8.11 | $95.16 | 1,451,070 | — | — |
| 1997-11-13 | $8.09 | $94.90 | 671,838 | — | — |
| 1997-11-12 | $8.09 | $94.90 | 2,729,694 | — | — |
| 1997-11-11 | $8.20 | $94.32 | 7,343,956 | — | — |
| 1997-11-10 | $8.09 | $93.04 | 640,434 | — | — |
| 1997-11-07 | $8.02 | $92.27 | 1,048,696 | — | — |
| 1997-11-06 | $8.07 | $92.79 | 554,351 | — | — |
| 1997-11-05 | $8.18 | $94.07 | 753,154 | — | — |
| 1997-11-04 | $8.18 | $94.07 | 854,940 | — | — |
| 1997-11-03 | $8.16 | $93.81 | 2,055,893 | — | — |
| 1997-10-31 | $8.11 | $93.30 | 904,290 | — | — |
| 1997-10-30 | $7.98 | $91.76 | 769,978 | — | — |
| 1997-10-29 | $7.98 | $91.76 | 1,346,481 | — | — |
| 1997-10-28 | $8.09 | $93.04 | 1,679,876 | — | — |
| 1997-10-27 | $7.94 | $91.25 | 794,093 | — | — |
| 1997-10-24 | $8.16 | $93.81 | 755,117 | — | — |
| 1997-10-23 | $8.31 | $95.61 | 1,205,159 | — | — |
| 1997-10-22 | $8.43 | $96.89 | 2,386,204 | — | — |
| 1997-10-21 | $8.43 | $96.89 | 1,764,557 | — | — |
| 1997-10-20 | $8.25 | $94.84 | 1,826,526 | — | — |
| 1997-10-17 | $8.05 | $92.53 | 1,386,858 | — | — |
| 1997-10-16 | $7.98 | $91.76 | 1,107,580 | — | — |
| 1997-10-15 | $7.94 | $91.25 | 1,196,467 | — | — |
| 1997-10-14 | $8.07 | $92.79 | 893,635 | — | — |
| 1997-10-13 | $7.96 | $91.50 | 571,455 | — | — |
| 1997-10-10 | $8.02 | $92.27 | 857,463 | — | — |
| 1997-10-09 | $8.00 | $92.02 | 1,376,203 | — | — |
| 1997-10-08 | $8.09 | $93.04 | 1,720,254 | — | — |
| 1997-10-07 | $8.31 | $95.61 | 684,737 | — | — |
| 1997-10-06 | $8.38 | $96.37 | 472,754 | — | — |
| 1997-10-03 | $8.40 | $96.63 | 1,105,898 | — | — |
| 1997-10-02 | $8.49 | $97.66 | 865,314 | — | — |
| 1997-10-01 | $8.43 | $96.89 | 2,195,532 | — | — |
| 1997-09-30 | $8.36 | $96.12 | 1,230,956 | — | — |
| 1997-09-29 | $8.36 | $96.12 | 786,242 | — | — |
| 1997-09-26 | $8.27 | $95.09 | 978,316 | — | — |
| 1997-09-25 | $8.38 | $96.37 | 1,207,402 | — | — |
| 1997-09-24 | $8.25 | $94.84 | 1,837,181 | — | — |
| 1997-09-23 | $8.38 | $96.37 | 674,362 | — | — |
| 1997-09-22 | $8.49 | $97.66 | 2,388,447 | — | — |
| 1997-09-19 | $8.49 | $97.66 | 1,305,823 | — | — |
| 1997-09-18 | $8.49 | $97.66 | 1,518,927 | — | — |
| 1997-09-17 | $8.49 | $97.66 | 1,103,374 | — | — |
| 1997-09-16 | $8.54 | $98.17 | 2,294,794 | — | — |
| 1997-09-15 | $8.54 | $98.17 | 1,477,988 | — | — |
| 1997-09-12 | $8.56 | $98.43 | 1,703,150 | — | — |
| 1997-09-11 | $8.47 | $97.40 | 1,308,346 | — | — |
| 1997-09-10 | $8.45 | $97.14 | 999,626 | — | — |
| 1997-09-09 | $8.51 | $97.91 | 1,008,038 | — | — |
| 1997-09-08 | $8.47 | $97.40 | 992,616 | — | — |
| 1997-09-05 | $8.47 | $97.40 | 778,951 | — | — |
| 1997-09-04 | $8.45 | $97.14 | 1,280,867 | — | — |
| 1997-09-03 | $8.56 | $98.43 | 1,861,576 | — | — |
| 1997-09-02 | $8.47 | $97.40 | 1,983,550 | — | — |
| 1997-08-29 | $8.49 | $97.66 | 1,205,440 | — | — |
| 1997-08-28 | $8.49 | $97.66 | 2,149,266 | — | — |
| 1997-08-27 | $8.58 | $98.68 | 5,243,760 | — | — |
| 1997-08-26 | $8.45 | $97.14 | 2,902,420 | — | — |
| 1997-08-25 | $8.20 | $94.32 | 2,399,102 | — | — |
| 1997-08-22 | $8.16 | $93.81 | 3,290,494 | — | — |
| 1997-08-21 | $8.00 | $92.02 | 2,091,223 | — | — |
| 1997-08-20 | $8.18 | $94.07 | 1,283,110 | — | — |
| 1997-08-19 | $8.29 | $93.50 | 9,354,144 | — | — |
| 1997-08-18 | $8.16 | $92.00 | 1,520,890 | — | — |
| 1997-08-15 | $8.07 | $90.99 | 2,224,413 | — | — |
| 1997-08-14 | $8.18 | $92.25 | 1,756,145 | — | — |
| 1997-08-13 | $8.27 | $93.25 | 1,696,140 | — | — |
| 1997-08-12 | $8.31 | $93.76 | 1,208,524 | — | — |
| 1997-08-11 | $8.16 | $92.00 | 792,410 | — | — |
| 1997-08-08 | $8.02 | $90.49 | 1,217,216 | — | — |
| 1997-08-07 | $8.27 | $93.25 | 882,699 | — | — |
| 1997-08-06 | $8.31 | $93.76 | 784,559 | — | — |
| 1997-08-05 | $8.18 | $92.25 | 1,522,292 | — | — |
| 1997-08-04 | $8.14 | $91.74 | 870,081 | — | — |
| 1997-08-01 | $8.22 | $92.75 | 1,800,448 | — | — |
| 1997-07-31 | $8.38 | $94.51 | 2,838,770 | — | — |
| 1997-07-30 | $8.16 | $92.00 | 1,619,590 | — | — |
| 1997-07-29 | $7.94 | $89.48 | 1,530,984 | — | — |
| 1997-07-28 | $7.85 | $88.48 | 630,620 | — | — |
| 1997-07-25 | $7.89 | $88.98 | 814,001 | — | — |
| 1997-07-24 | $7.94 | $89.48 | 1,063,557 | — | — |
| 1997-07-23 | $7.85 | $88.48 | 3,063,650 | — | — |
| 1997-07-22 | $7.89 | $88.98 | 1,092,999 | — | — |
| 1997-07-21 | $7.71 | $86.97 | 821,292 | — | — |
| 1997-07-18 | $7.76 | $87.47 | 1,624,918 | — | — |
| 1997-07-17 | $7.76 | $87.47 | 1,345,640 | — | — |
| 1997-07-16 | $7.98 | $89.98 | 781,194 | — | — |
| 1997-07-15 | $8.09 | $91.24 | 845,686 | — | — |
| 1997-07-14 | $8.14 | $91.74 | 881,017 | — | — |
| 1997-07-11 | $8.09 | $91.24 | 1,148,799 | — | — |
| 1997-07-10 | $8.07 | $90.99 | 1,879,802 | — | — |
| 1997-07-09 | $7.89 | $88.98 | 1,283,110 | — | — |
| 1997-07-08 | $7.96 | $89.73 | 2,530,890 | — | — |
| 1997-07-07 | $7.89 | $88.98 | 2,286,662 | — | — |
| 1997-07-03 | $7.80 | $87.97 | 1,174,876 | — | — |
| 1997-07-02 | $7.73 | $87.22 | 1,754,463 | — | — |
| 1997-07-01 | $7.67 | $86.47 | 3,198,523 | — | — |
| 1997-06-30 | $7.49 | $84.46 | 2,966,912 | — | — |
| 1997-06-27 | $7.38 | $83.20 | 1,174,596 | — | — |
| 1997-06-26 | $7.24 | $81.69 | 971,586 | — | — |
| 1997-06-25 | $7.15 | $80.68 | 1,072,530 | — | — |
| 1997-06-24 | $7.29 | $82.19 | 8,960,743 | — | — |
| 1997-06-23 | $7.31 | $82.44 | 2,678,942 | — | — |
| 1997-06-20 | $7.24 | $81.69 | 4,878,680 | — | — |
| 1997-06-19 | $7.13 | $80.43 | 1,994,205 | — | — |
| 1997-06-18 | $7.13 | $80.43 | 1,219,460 | — | — |
| 1997-06-17 | $7.18 | $80.94 | 2,202,262 | — | — |
| 1997-06-16 | $7.13 | $80.43 | 1,602,766 | — | — |
| 1997-06-13 | $7.18 | $80.94 | 1,269,090 | — | — |
| 1997-06-12 | $7.13 | $80.43 | 1,681,278 | — | — |
| 1997-06-11 | $7.00 | $78.93 | 2,099,916 | — | — |
| 1997-06-10 | $6.95 | $78.42 | 1,600,243 | — | — |
| 1997-06-09 | $6.95 | $78.42 | 2,634,919 | — | — |
| 1997-06-06 | $6.91 | $77.92 | 1,807,458 | — | — |
| 1997-06-05 | $6.95 | $78.42 | 1,414,338 | — | — |
| 1997-06-04 | $6.95 | $78.42 | 1,671,464 | — | — |
| 1997-06-03 | $7.00 | $78.93 | 1,885,129 | — | — |
| 1997-06-02 | $6.87 | $77.42 | 1,784,746 | — | — |
| 1997-05-30 | $6.78 | $76.41 | 4,420,226 | — | — |
| 1997-05-29 | $6.87 | $77.42 | 2,939,994 | — | — |
| 1997-05-28 | $6.87 | $77.42 | 4,950,182 | — | — |
| 1997-05-27 | $7.09 | $79.93 | 2,415,926 | — | — |
| 1997-05-23 | $7.09 | $79.93 | 1,484,157 | — | — |
| 1997-05-22 | $7.00 | $78.93 | 3,624,450 | — | — |
| 1997-05-21 | $7.18 | $80.94 | 4,422,188 | — | — |
| 1997-05-20 | $7.36 | $81.14 | 10,158,612 | — | — |
| 1997-05-19 | $7.22 | $79.66 | 2,903,822 | — | — |
| 1997-05-16 | $7.27 | $80.15 | 2,737,265 | — | — |
| 1997-05-15 | $7.18 | $79.17 | 4,298,532 | — | — |
| 1997-05-14 | $7.13 | $78.68 | 1,676,792 | — | — |
| 1997-05-13 | $7.09 | $78.19 | 1,125,245 | — | — |
| 1997-05-12 | $7.09 | $78.19 | 899,804 | — | — |
| 1997-05-09 | $7.18 | $79.17 | 2,054,491 | — | — |
| 1997-05-08 | $7.18 | $79.17 | 3,449,481 | — | — |
| 1997-05-07 | $7.27 | $80.15 | 1,431,722 | — | — |
| 1997-05-06 | $7.36 | $81.14 | 1,489,204 | — | — |
| 1997-05-05 | $7.31 | $80.65 | 2,647,817 | — | — |
| 1997-05-02 | $7.09 | $78.19 | 1,113,749 | — | — |
| 1997-05-01 | $7.09 | $78.19 | 1,813,908 | — | — |
| 1997-04-30 | $7.04 | $77.70 | 686,700 | — | — |
| 1997-04-29 | $7.04 | $77.70 | 990,373 | — | — |
| 1997-04-28 | $6.95 | $76.71 | 1,170,390 | — | — |
| 1997-04-25 | $6.82 | $75.24 | 799,140 | — | — |
| 1997-04-24 | $6.78 | $74.74 | 907,094 | — | — |
| 1997-04-23 | $6.91 | $76.22 | 967,660 | — | — |
| 1997-04-22 | $6.95 | $76.71 | 1,357,977 | — | — |
| 1997-04-21 | $6.91 | $76.22 | 892,794 | — | — |
| 1997-04-18 | $6.91 | $76.22 | 1,265,726 | — | — |
| 1997-04-17 | $6.87 | $75.73 | 3,137,115 | — | — |
| 1997-04-16 | $6.78 | $74.74 | 2,439,480 | — | — |
| 1997-04-15 | $6.91 | $76.22 | 2,546,312 | — | — |
| 1997-04-14 | $6.95 | $76.71 | 1,291,803 | — | — |
| 1997-04-11 | $7.04 | $77.70 | 908,496 | — | — |
| 1997-04-10 | $7.09 | $78.19 | 2,134,405 | — | — |
| 1997-04-09 | $7.00 | $77.20 | 1,330,498 | — | — |
| 1997-04-08 | $7.00 | $77.20 | 1,830,171 | — | — |
| 1997-04-07 | $7.00 | $77.20 | 1,342,555 | — | — |
| 1997-04-04 | $7.00 | $77.20 | 2,085,335 | — | — |
| 1997-04-03 | $7.13 | $78.68 | 1,729,507 | — | — |
| 1997-04-02 | $7.22 | $79.66 | 2,811,571 | — | — |
| 1997-04-01 | $7.22 | $79.66 | 2,177,306 | — | — |
| 1997-03-31 | $7.27 | $80.15 | 2,056,734 | — | — |
| 1997-03-27 | $7.18 | $79.17 | 1,285,634 | — | — |
| 1997-03-26 | $7.36 | $81.14 | 1,105,056 | — | — |
| 1997-03-25 | $7.40 | $81.63 | 1,513,880 | — | — |
| 1997-03-24 | $7.31 | $80.65 | 975,231 | — | — |
| 1997-03-21 | $7.22 | $79.66 | 1,497,056 | — | — |
| 1997-03-20 | $7.18 | $79.17 | 1,642,303 | — | — |
| 1997-03-19 | $7.31 | $80.65 | 4,254,229 | — | — |
| 1997-03-18 | $7.31 | $80.65 | 2,322,553 | — | — |
| 1997-03-17 | $7.44 | $82.12 | 1,007,197 | — | — |
| 1997-03-14 | $7.53 | $83.10 | 1,135,900 | — | — |
| 1997-03-13 | $7.44 | $82.12 | 2,996,915 | — | — |
| 1997-03-12 | $7.67 | $84.58 | 862,230 | — | — |
| 1997-03-11 | $7.71 | $85.07 | 1,027,105 | — | — |
| 1997-03-10 | $7.89 | $87.04 | 776,708 | — | — |
| 1997-03-07 | $7.89 | $87.04 | 1,460,884 | — | — |
| 1997-03-06 | $7.76 | $85.56 | 1,572,203 | — | — |
| 1997-03-05 | $7.89 | $87.04 | 802,224 | — | — |
| 1997-03-04 | $7.85 | $86.55 | 1,230,676 | — | — |
| 1997-03-03 | $7.98 | $88.02 | 1,336,106 | — | — |
| 1997-02-28 | $8.02 | $88.51 | 2,586,410 | — | — |
| 1997-02-27 | $7.80 | $86.05 | 1,288,438 | — | — |
| 1997-02-26 | $7.85 | $86.55 | 2,233,666 | — | — |
| 1997-02-25 | $7.98 | $88.02 | 1,432,283 | — | — |
| 1997-02-24 | $7.94 | $87.53 | 2,330,124 | — | — |
| 1997-02-21 | $7.80 | $86.05 | 3,405,458 | — | — |
| 1997-02-20 | $7.94 | $87.53 | 1,908,122 | — | — |
| 1997-02-19 | $8.16 | $89.99 | 2,672,773 | — | — |
| 1997-02-18 | $8.16 | $89.99 | 2,790,821 | — | — |
| 1997-02-14 | $8.34 | $90.19 | 6,524,347 | — | — |
| 1997-02-13 | $8.34 | $90.19 | 1,048,976 | — | — |
| 1997-02-12 | $8.34 | $90.19 | 2,235,910 | — | — |
| 1997-02-11 | $8.25 | $89.22 | 1,873,352 | — | — |
| 1997-02-10 | $8.25 | $89.22 | 1,186,372 | — | — |
| 1997-02-07 | $8.16 | $88.26 | 1,800,729 | — | — |
| 1997-02-06 | $8.16 | $88.26 | 1,442,658 | — | — |
| 1997-02-05 | $8.11 | $87.77 | 2,187,120 | — | — |
| 1997-02-04 | $8.07 | $87.29 | 2,852,229 | — | — |
| 1997-02-03 | $8.11 | $87.77 | 4,029,068 | — | — |
| 1997-01-31 | $8.20 | $88.74 | 4,560,145 | — | — |
| 1997-01-30 | $8.20 | $88.74 | 3,057,762 | — | — |
| 1997-01-29 | $8.20 | $88.74 | 15,353,022 | — | — |
| 1997-01-28 | $8.07 | $87.29 | 10,555,097 | — | — |
| 1997-01-27 | $8.56 | $92.60 | 4,509,954 | — | — |
| 1997-01-24 | $9.09 | $98.38 | 2,646,976 | — | — |
| 1997-01-23 | $9.27 | $100.31 | 3,227,404 | — | — |
| 1997-01-22 | $9.23 | $99.83 | 5,572,389 | — | — |
| 1997-01-21 | $9.09 | $98.38 | 719,506 | — | — |
| 1997-01-20 | $9.00 | $97.42 | 423,965 | — | — |
| 1997-01-17 | $9.09 | $98.38 | 4,408,449 | — | — |
| 1997-01-16 | $9.09 | $98.38 | 2,201,420 | — | — |
| 1997-01-15 | $9.27 | $100.31 | 670,156 | — | — |
| 1997-01-14 | $9.23 | $99.83 | 3,404,897 | — | — |
| 1997-01-13 | $9.23 | $99.83 | 935,134 | — | — |
| 1997-01-10 | $9.18 | $99.35 | 2,087,017 | — | — |
| 1997-01-09 | $9.18 | $99.35 | 570,053 | — | — |
| 1997-01-08 | $9.09 | $98.38 | 859,146 | — | — |
| 1997-01-07 | $9.09 | $98.38 | 1,539,396 | — | — |
| 1997-01-06 | $8.96 | $96.94 | 1,346,481 | — | — |
| 1997-01-03 | $8.96 | $96.94 | 1,994,205 | — | — |
| 1997-01-02 | $8.92 | $96.45 | 1,321,806 | — | — |