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
- 1980-03-28 to 2026-08-27
- 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 |
|---|---|---|---|
| 1997-12-31 | $5.66 | $6.14 | 115,200 |
| 1997-12-30 | $5.69 | $6.17 | 203,200 |
| 1997-12-29 | $5.44 | $5.90 | 112,000 |
| 1997-12-26 | $5.47 | $5.93 | 128,000 |
| 1997-12-24 | $5.44 | $5.90 | 100,800 |
| 1997-12-23 | $5.47 | $5.93 | 441,600 |
| 1997-12-22 | $5.45 | $5.92 | 166,400 |
| 1997-12-19 | $5.63 | $6.10 | 280,000 |
| 1997-12-18 | $5.59 | $6.07 | 225,600 |
| 1997-12-17 | $5.94 | $6.44 | 145,600 |
| 1997-12-16 | $5.47 | $5.93 | 246,400 |
| 1997-12-15 | $5.50 | $5.97 | 75,200 |
| 1997-12-12 | $5.56 | $6.03 | 128,000 |
| 1997-12-11 | $5.67 | $6.15 | 52,800 |
| 1997-12-10 | $5.84 | $6.34 | 152,000 |
| 1997-12-09 | $5.97 | $6.48 | 89,600 |
| 1997-12-08 | $5.97 | $6.48 | 152,000 |
| 1997-12-05 | $6.05 | $6.56 | 256,000 |
| 1997-12-04 | $6.05 | $6.56 | 112,000 |
| 1997-12-03 | $6.07 | $6.58 | 203,200 |
| 1997-12-02 | $6.12 | $6.64 | 228,800 |
| 1997-12-01 | $6.05 | $6.56 | 248,000 |
| 1997-11-28 | $6.16 | $6.68 | 118,400 |
| 1997-11-26 | $6.02 | $6.53 | 155,200 |
| 1997-11-25 | $5.91 | $6.41 | 275,200 |
| 1997-11-24 | $6.13 | $6.65 | 166,400 |
| 1997-11-21 | $6.38 | $6.92 | 70,400 |
| 1997-11-20 | $6.34 | $6.88 | 220,800 |
| 1997-11-19 | $6.36 | $6.90 | 123,200 |
| 1997-11-18 | $6.31 | $6.85 | 160,000 |
| 1997-11-17 | $6.47 | $7.02 | 283,200 |
| 1997-11-14 | $6.31 | $6.85 | 300,800 |
| 1997-11-13 | $6.23 | $6.76 | 318,400 |
| 1997-11-12 | $6.61 | $7.17 | 155,200 |
| 1997-11-11 | $6.88 | $7.46 | 44,800 |
| 1997-11-10 | $6.94 | $7.53 | 121,600 |
| 1997-11-07 | $6.91 | $7.49 | 83,200 |
| 1997-11-06 | $7.05 | $7.64 | 174,400 |
| 1997-11-05 | $7.25 | $7.86 | 94,400 |
| 1997-11-04 | $7.26 | $7.88 | 59,200 |
| 1997-11-03 | $7.44 | $8.07 | 203,200 |
| 1997-10-31 | $7.29 | $7.91 | 140,800 |
| 1997-10-30 | $7.38 | $8.00 | 121,600 |
| 1997-10-29 | $7.66 | $8.31 | 44,800 |
| 1997-10-28 | $7.75 | $8.41 | 129,600 |
| 1997-10-27 | $7.61 | $8.26 | 251,200 |
| 1997-10-24 | $7.69 | $8.34 | 33,600 |
| 1997-10-23 | $7.69 | $8.34 | 92,800 |
| 1997-10-22 | $7.96 | $8.64 | 80,000 |
| 1997-10-21 | $7.75 | $8.41 | 115,200 |
| 1997-10-20 | $7.72 | $8.37 | 144,000 |
| 1997-10-17 | $7.84 | $8.51 | 91,200 |
| 1997-10-16 | $7.81 | $8.47 | 51,200 |
| 1997-10-15 | $7.41 | $8.03 | 169,600 |
| 1997-10-14 | $7.63 | $8.27 | 70,400 |
| 1997-10-13 | $7.63 | $8.28 | 224,000 |
| 1997-10-10 | $7.94 | $8.61 | 121,600 |
| 1997-10-09 | $7.92 | $8.59 | 232,000 |
| 1997-10-08 | $8.14 | $8.83 | 124,800 |
| 1997-10-07 | $8.13 | $8.82 | 161,600 |
| 1997-10-06 | $8.22 | $8.92 | 91,200 |
| 1997-10-03 | $8.15 | $8.84 | 65,600 |
| 1997-10-02 | $8.15 | $8.84 | 147,200 |
| 1997-10-01 | $8.40 | $9.11 | 60,800 |
| 1997-09-30 | $8.26 | $8.96 | 54,400 |
| 1997-09-29 | $8.09 | $8.78 | 65,600 |
| 1997-09-26 | $8.09 | $8.77 | 168,000 |
| 1997-09-25 | $8.06 | $8.75 | 96,000 |
| 1997-09-24 | $8.34 | $9.02 | 132,800 |
| 1997-09-23 | $8.10 | $8.76 | 62,400 |
| 1997-09-22 | $8.13 | $8.78 | 100,800 |
| 1997-09-19 | $8.07 | $8.72 | 84,800 |
| 1997-09-18 | $8.05 | $8.71 | 96,000 |
| 1997-09-17 | $8.00 | $8.65 | 158,400 |
| 1997-09-16 | $8.25 | $8.92 | 32,000 |
| 1997-09-15 | $8.41 | $9.09 | 65,600 |
| 1997-09-12 | $8.36 | $9.04 | 35,200 |
| 1997-09-11 | $8.38 | $9.05 | 256,000 |
| 1997-09-10 | $8.75 | $9.46 | 65,600 |
| 1997-09-09 | $8.77 | $9.48 | 120,000 |
| 1997-09-08 | $8.47 | $9.15 | 118,400 |
| 1997-09-05 | $8.23 | $8.90 | 56,000 |
| 1997-09-04 | $8.29 | $8.96 | 30,400 |
| 1997-09-03 | $8.28 | $8.95 | 64,000 |
| 1997-09-02 | $8.11 | $8.77 | 206,400 |
| 1997-08-29 | $8.09 | $8.75 | 102,400 |
| 1997-08-28 | $8.25 | $8.92 | 99,200 |
| 1997-08-27 | $8.40 | $9.08 | 139,200 |
| 1997-08-26 | $8.69 | $9.39 | 99,200 |
| 1997-08-25 | $8.83 | $9.54 | 126,400 |
| 1997-08-22 | $9.27 | $10.01 | 192,000 |
| 1997-08-21 | $9.44 | $10.20 | 44,800 |
| 1997-08-20 | $9.55 | $10.33 | 56,000 |
| 1997-08-19 | $9.47 | $10.23 | 126,400 |
| 1997-08-18 | $9.70 | $10.49 | 134,400 |
| 1997-08-15 | $9.83 | $10.62 | 83,200 |
| 1997-08-14 | $9.91 | $10.71 | 44,800 |
| 1997-08-13 | $9.78 | $10.57 | 30,400 |
| 1997-08-12 | $9.79 | $10.58 | 78,400 |
| 1997-08-11 | $9.69 | $10.47 | 54,400 |
| 1997-08-08 | $9.78 | $10.57 | 273,600 |
| 1997-08-07 | $10.20 | $11.03 | 72,000 |
| 1997-08-06 | $10.46 | $11.31 | 121,600 |
| 1997-08-05 | $10.24 | $11.07 | 28,800 |
| 1997-08-04 | $10.42 | $11.26 | 68,800 |
| 1997-08-01 | $10.39 | $11.23 | 30,400 |
| 1997-07-31 | $10.66 | $11.53 | 68,800 |
| 1997-07-30 | $10.56 | $11.42 | 52,800 |
| 1997-07-29 | $10.44 | $11.28 | 22,400 |
| 1997-07-28 | $10.45 | $11.30 | 59,200 |
| 1997-07-25 | $10.31 | $11.15 | 156,800 |
| 1997-07-24 | $10.20 | $11.03 | 30,400 |
| 1997-07-23 | $10.16 | $10.98 | 83,200 |
| 1997-07-22 | $10.13 | $10.94 | 75,200 |
| 1997-07-21 | $10.36 | $11.20 | 25,600 |
| 1997-07-18 | $10.41 | $11.25 | 57,600 |
| 1997-07-17 | $10.42 | $11.26 | 86,400 |
| 1997-07-16 | $10.44 | $11.28 | 220,800 |
| 1997-07-15 | $10.30 | $11.13 | 113,600 |
| 1997-07-14 | $10.39 | $11.23 | 57,600 |
| 1997-07-11 | $10.09 | $10.91 | 40,000 |
| 1997-07-10 | $10.12 | $10.94 | 129,600 |
| 1997-07-09 | $9.86 | $10.66 | 12,800 |
| 1997-07-08 | $9.75 | $10.54 | 62,400 |
| 1997-07-07 | $9.75 | $10.54 | 51,200 |
| 1997-07-03 | $9.78 | $10.57 | 24,000 |
| 1997-07-02 | $9.73 | $10.52 | 137,600 |
| 1997-07-01 | $9.94 | $10.74 | 99,200 |
| 1997-06-30 | $9.94 | $10.74 | 25,600 |
| 1997-06-27 | $9.94 | $10.74 | 51,200 |
| 1997-06-26 | $9.99 | $10.80 | 16,000 |
| 1997-06-25 | $10.00 | $10.81 | 59,200 |
| 1997-06-24 | $9.91 | $10.71 | 164,800 |
| 1997-06-23 | $9.91 | $10.71 | 72,000 |
| 1997-06-20 | $9.88 | $10.68 | 28,800 |
| 1997-06-19 | $9.95 | $10.76 | 46,400 |
| 1997-06-18 | $9.88 | $10.67 | 195,200 |
| 1997-06-17 | $9.69 | $10.47 | 70,400 |
| 1997-06-16 | $9.66 | $10.44 | 16,000 |
| 1997-06-13 | $9.46 | $10.23 | 99,200 |
| 1997-06-12 | $10.00 | $10.81 | 70,400 |
| 1997-06-11 | $10.05 | $10.86 | 52,800 |
| 1997-06-10 | $10.00 | $10.81 | 38,400 |
| 1997-06-09 | $9.92 | $10.72 | 73,600 |
| 1997-06-06 | $9.84 | $10.64 | 84,800 |
| 1997-06-05 | $9.84 | $10.64 | 185,600 |
| 1997-06-04 | $9.70 | $10.49 | 196,800 |
| 1997-06-03 | $9.20 | $9.94 | 104,000 |
| 1997-06-02 | $9.06 | $9.80 | 51,200 |
| 1997-05-30 | $8.94 | $9.66 | 96,000 |
| 1997-05-29 | $9.09 | $9.83 | 100,800 |
| 1997-05-28 | $8.70 | $9.41 | 51,200 |
| 1997-05-27 | $8.44 | $9.12 | 49,600 |
| 1997-05-23 | $8.41 | $9.09 | 25,600 |
| 1997-05-22 | $8.28 | $8.95 | 91,200 |
| 1997-05-21 | $8.45 | $9.14 | 168,000 |
| 1997-05-20 | $8.52 | $9.20 | 76,800 |
| 1997-05-19 | $8.27 | $8.93 | 65,600 |
| 1997-05-16 | $8.13 | $8.78 | 76,800 |
| 1997-05-15 | $8.06 | $8.71 | 25,600 |
| 1997-05-14 | $7.88 | $8.51 | 76,800 |
| 1997-05-13 | $7.81 | $8.44 | 78,400 |
| 1997-05-12 | $7.81 | $8.44 | 52,800 |
| 1997-05-09 | $7.75 | $8.38 | 38,400 |
| 1997-05-08 | $7.80 | $8.44 | 88,000 |
| 1997-05-07 | $7.67 | $8.29 | 40,000 |
| 1997-05-06 | $7.73 | $8.36 | 176,000 |
| 1997-05-05 | $7.61 | $8.22 | 73,600 |
| 1997-05-02 | $7.63 | $8.24 | 416,000 |
| 1997-05-01 | $7.53 | $8.14 | 16,000 |
| 1997-04-30 | $7.53 | $8.14 | 49,600 |
| 1997-04-29 | $7.40 | $8.00 | 89,600 |
| 1997-04-28 | $7.38 | $7.98 | 24,000 |
| 1997-04-25 | $7.31 | $7.90 | 30,400 |
| 1997-04-24 | $7.38 | $7.97 | 16,000 |
| 1997-04-23 | $7.34 | $7.94 | 12,800 |
| 1997-04-22 | $7.38 | $7.97 | 68,800 |
| 1997-04-21 | $7.41 | $8.01 | 36,800 |
| 1997-04-18 | $7.39 | $7.99 | 27,200 |
| 1997-04-17 | $7.44 | $8.04 | 41,600 |
| 1997-04-16 | $7.41 | $8.01 | 30,400 |
| 1997-04-15 | $7.30 | $7.89 | 24,000 |
| 1997-04-14 | $7.28 | $7.87 | 28,800 |
| 1997-04-11 | $7.33 | $7.92 | 57,600 |
| 1997-04-10 | $7.38 | $7.97 | 22,400 |
| 1997-04-09 | $7.33 | $7.92 | 22,400 |
| 1997-04-08 | $7.44 | $8.04 | 19,200 |
| 1997-04-07 | $7.38 | $7.97 | 35,200 |
| 1997-04-04 | $7.36 | $7.95 | 113,600 |
| 1997-04-03 | $7.42 | $8.02 | 62,400 |
| 1997-04-02 | $7.31 | $7.90 | 52,800 |
| 1997-04-01 | $7.05 | $7.62 | 8,000 |
| 1997-03-31 | $7.11 | $7.68 | 40,000 |
| 1997-03-27 | $7.05 | $7.62 | 28,800 |
| 1997-03-26 | $7.05 | $7.62 | 97,600 |
| 1997-03-25 | $6.83 | $7.35 | 72,000 |
| 1997-03-24 | $6.92 | $7.45 | 51,200 |
| 1997-03-21 | $6.89 | $7.41 | 52,800 |
| 1997-03-20 | $6.93 | $7.46 | 65,600 |
| 1997-03-19 | $6.94 | $7.47 | 40,000 |
| 1997-03-18 | $7.02 | $7.55 | 33,600 |
| 1997-03-17 | $6.88 | $7.40 | 256,000 |
| 1997-03-14 | $7.02 | $7.55 | 57,600 |
| 1997-03-13 | $7.07 | $7.61 | 105,600 |
| 1997-03-12 | $7.19 | $7.73 | 68,800 |
| 1997-03-11 | $7.34 | $7.90 | 67,200 |
| 1997-03-10 | $7.33 | $7.89 | 32,000 |
| 1997-03-07 | $7.33 | $7.89 | 52,800 |
| 1997-03-06 | $7.23 | $7.78 | 118,400 |
| 1997-03-05 | $7.40 | $7.96 | 22,400 |
| 1997-03-04 | $7.41 | $7.97 | 30,400 |
| 1997-03-03 | $7.42 | $7.99 | 209,600 |
| 1997-02-28 | $7.30 | $7.85 | 49,600 |
| 1997-02-27 | $7.39 | $7.95 | 52,800 |
| 1997-02-26 | $7.41 | $7.97 | 30,400 |
| 1997-02-25 | $7.38 | $7.94 | 14,400 |
| 1997-02-24 | $7.38 | $7.94 | 52,800 |
| 1997-02-21 | $7.38 | $7.94 | 36,800 |
| 1997-02-20 | $7.35 | $7.91 | 20,800 |
| 1997-02-19 | $7.33 | $7.89 | 41,600 |
| 1997-02-18 | $7.36 | $7.92 | 28,800 |
| 1997-02-14 | $7.34 | $7.90 | 46,400 |
| 1997-02-13 | $7.33 | $7.89 | 94,400 |
| 1997-02-12 | $7.30 | $7.85 | 91,200 |
| 1997-02-11 | $7.28 | $7.83 | 89,600 |
| 1997-02-10 | $7.20 | $7.75 | 83,200 |
| 1997-02-07 | $7.33 | $7.89 | 81,600 |
| 1997-02-06 | $7.31 | $7.87 | 94,400 |
| 1997-02-05 | $7.38 | $7.94 | 169,600 |
| 1997-02-04 | $7.38 | $7.94 | 72,000 |
| 1997-02-03 | $7.38 | $7.94 | 62,400 |
| 1997-01-31 | $7.39 | $7.95 | 89,600 |
| 1997-01-30 | $7.15 | $7.69 | 65,600 |
| 1997-01-29 | $7.14 | $7.68 | 110,400 |
| 1997-01-28 | $6.94 | $7.47 | 140,800 |
| 1997-01-27 | $6.89 | $7.41 | 193,600 |
| 1997-01-24 | $7.34 | $7.90 | 276,800 |
| 1997-01-23 | $7.57 | $8.15 | 83,200 |
| 1997-01-22 | $7.69 | $8.27 | 110,400 |
| 1997-01-21 | $7.75 | $8.34 | 193,600 |
| 1997-01-20 | $7.86 | $8.46 | 52,800 |
| 1997-01-17 | $7.88 | $8.47 | 60,800 |
| 1997-01-16 | $7.93 | $8.53 | 48,000 |
| 1997-01-15 | $7.91 | $8.51 | 43,200 |
| 1997-01-14 | $7.84 | $8.44 | 17,600 |
| 1997-01-13 | $7.84 | $8.43 | 97,600 |
| 1997-01-10 | $7.81 | $8.41 | 24,000 |
| 1997-01-09 | $7.89 | $8.49 | 56,000 |
| 1997-01-08 | $7.91 | $8.51 | 49,600 |
| 1997-01-07 | $7.95 | $8.56 | 40,000 |
| 1997-01-06 | $8.03 | $8.64 | 244,800 |
| 1997-01-03 | $7.64 | $8.22 | 164,800 |
| 1997-01-02 | $7.72 | $8.31 | 88,000 |