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
- 1980-01-02 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 | $7.30 | $7.98 | 2,410,763 | — | — |
| 1997-12-30 | $7.11 | $7.78 | 3,608,213 | — | — |
| 1997-12-29 | $6.80 | $7.43 | 1,749,263 | — | — |
| 1997-12-26 | $6.72 | $7.35 | 403,988 | — | — |
| 1997-12-24 | $6.67 | $7.29 | 1,593,000 | — | — |
| 1997-12-23 | $6.67 | $7.29 | 3,806,663 | — | — |
| 1997-12-22 | $6.93 | $7.58 | 3,579,863 | — | — |
| 1997-12-19 | $7.19 | $7.86 | 3,979,463 | — | — |
| 1997-12-18 | $7.35 | $8.04 | 1,613,588 | — | — |
| 1997-12-17 | $7.44 | $8.14 | 2,040,188 | — | — |
| 1997-12-16 | $7.43 | $8.12 | 1,963,238 | — | — |
| 1997-12-15 | $7.61 | $8.33 | 2,898,113 | — | — |
| 1997-12-12 | $7.59 | $8.30 | 4,319,663 | — | — |
| 1997-12-11 | $7.35 | $8.04 | 3,382,088 | — | — |
| 1997-12-10 | $7.35 | $8.04 | 1,615,950 | — | — |
| 1997-12-09 | $7.30 | $7.98 | 1,972,688 | — | — |
| 1997-12-08 | $7.37 | $8.06 | 3,444,188 | — | — |
| 1997-12-05 | $7.15 | $7.82 | 3,007,463 | — | — |
| 1997-12-04 | $7.09 | $7.75 | 3,711,488 | — | — |
| 1997-12-03 | $7.02 | $7.67 | 2,767,500 | — | — |
| 1997-12-02 | $6.91 | $7.55 | 3,813,075 | — | — |
| 1997-12-01 | $6.98 | $7.63 | 5,308,200 | — | — |
| 1997-11-28 | $7.24 | $7.92 | 3,180,600 | — | — |
| 1997-11-26 | $7.19 | $7.86 | 4,487,400 | — | — |
| 1997-11-25 | $7.30 | $7.98 | 3,683,981 | — | — |
| 1997-11-24 | $7.17 | $7.84 | 1,630,631 | — | — |
| 1997-11-21 | $7.02 | $7.68 | 2,372,288 | — | — |
| 1997-11-20 | $7.28 | $7.96 | 3,763,463 | — | — |
| 1997-11-19 | $7.01 | $7.67 | 3,253,669 | — | — |
| 1997-11-18 | $7.01 | $7.67 | 2,908,913 | — | — |
| 1997-11-17 | $6.91 | $7.56 | 2,404,181 | — | — |
| 1997-11-14 | $6.86 | $7.50 | 4,906,069 | — | — |
| 1997-11-13 | $6.70 | $7.33 | 4,103,663 | — | — |
| 1997-11-12 | $6.62 | $7.24 | 3,600,450 | — | — |
| 1997-11-11 | $6.54 | $7.15 | 884,419 | — | — |
| 1997-11-10 | $6.48 | $7.09 | 1,463,569 | — | — |
| 1997-11-07 | $6.68 | $7.30 | 2,615,288 | — | — |
| 1997-11-06 | $7.01 | $7.67 | 2,084,231 | — | — |
| 1997-11-05 | $6.86 | $7.50 | 3,050,156 | — | — |
| 1997-11-04 | $6.80 | $7.44 | 3,050,156 | — | — |
| 1997-11-03 | $6.69 | $7.32 | 2,449,238 | — | — |
| 1997-10-31 | $6.44 | $7.05 | 2,261,925 | — | — |
| 1997-10-30 | $6.42 | $7.02 | 3,545,775 | — | — |
| 1997-10-29 | $6.48 | $7.09 | 3,540,713 | — | — |
| 1997-10-28 | $6.46 | $7.06 | 6,251,175 | — | — |
| 1997-10-27 | $5.95 | $6.51 | 7,949,138 | — | — |
| 1997-10-24 | $6.72 | $7.34 | 10,179,675 | — | — |
| 1997-10-23 | $6.98 | $7.63 | 4,725,844 | — | — |
| 1997-10-22 | $7.07 | $7.73 | 3,592,350 | — | — |
| 1997-10-21 | $7.04 | $7.69 | 3,757,894 | — | — |
| 1997-10-20 | $6.86 | $7.50 | 4,175,044 | — | — |
| 1997-10-17 | $6.72 | $7.34 | 3,995,831 | — | — |
| 1997-10-16 | $6.85 | $7.49 | 3,855,600 | — | — |
| 1997-10-15 | $7.07 | $7.73 | 7,562,869 | — | — |
| 1997-10-14 | $6.91 | $7.56 | 5,856,806 | — | — |
| 1997-10-13 | $6.62 | $7.24 | 1,773,900 | — | — |
| 1997-10-10 | $6.59 | $7.21 | 2,480,119 | — | — |
| 1997-10-09 | $6.52 | $7.13 | 1,937,419 | — | — |
| 1997-10-08 | $6.43 | $7.03 | 2,487,713 | — | — |
| 1997-10-07 | $6.44 | $7.05 | 4,300,088 | — | — |
| 1997-10-06 | $6.40 | $6.99 | 4,545,113 | — | — |
| 1997-10-03 | $6.28 | $6.87 | 1,743,525 | — | — |
| 1997-10-02 | $6.35 | $6.94 | 6,134,738 | — | — |
| 1997-10-01 | $6.28 | $6.87 | 6,610,106 | — | — |
| 1997-09-30 | $6.32 | $6.91 | 3,213,169 | — | — |
| 1997-09-29 | $6.41 | $7.01 | 3,926,475 | — | — |
| 1997-09-26 | $6.30 | $6.88 | 6,099,300 | — | — |
| 1997-09-25 | $6.00 | $6.56 | 2,253,319 | — | — |
| 1997-09-24 | $6.10 | $6.67 | 2,185,988 | — | — |
| 1997-09-23 | $6.14 | $6.71 | 4,781,025 | — | — |
| 1997-09-22 | $6.32 | $6.91 | 2,721,094 | — | — |
| 1997-09-19 | $6.43 | $7.03 | 5,955,019 | — | — |
| 1997-09-18 | $6.35 | $6.94 | 3,117,994 | — | — |
| 1997-09-17 | $6.42 | $7.02 | 6,498,225 | — | — |
| 1997-09-16 | $6.35 | $6.94 | 9,343,856 | — | — |
| 1997-09-15 | $6.17 | $6.75 | 4,175,044 | — | — |
| 1997-09-12 | $6.12 | $6.70 | 3,317,963 | — | — |
| 1997-09-11 | $6.17 | $6.75 | 4,519,800 | — | — |
| 1997-09-10 | $6.19 | $6.76 | 6,529,106 | — | — |
| 1997-09-09 | $6.11 | $6.68 | 8,325,788 | — | — |
| 1997-09-08 | $6.32 | $6.91 | 12,954,938 | — | — |
| 1997-09-05 | $5.88 | $6.43 | 2,093,344 | — | — |
| 1997-09-04 | $5.83 | $6.37 | 2,038,163 | — | — |
| 1997-09-03 | $5.78 | $6.32 | 2,370,769 | — | — |
| 1997-09-02 | $5.80 | $6.34 | 3,207,094 | — | — |
| 1997-08-29 | $5.53 | $6.05 | 830,250 | — | — |
| 1997-08-28 | $5.63 | $6.15 | 1,494,450 | — | — |
| 1997-08-27 | $5.70 | $6.23 | 2,437,594 | — | — |
| 1997-08-26 | $5.64 | $6.17 | 1,544,569 | — | — |
| 1997-08-25 | $5.77 | $6.30 | 2,907,394 | — | — |
| 1997-08-22 | $5.91 | $6.46 | 3,966,975 | — | — |
| 1997-08-21 | $5.69 | $6.22 | 1,895,400 | — | — |
| 1997-08-20 | $5.70 | $6.23 | 1,837,181 | — | — |
| 1997-08-19 | $5.60 | $6.13 | 1,611,394 | — | — |
| 1997-08-18 | $5.52 | $6.03 | 1,752,638 | — | — |
| 1997-08-15 | $5.53 | $6.04 | 1,238,288 | — | — |
| 1997-08-14 | $5.59 | $6.11 | 1,541,025 | — | — |
| 1997-08-13 | $5.68 | $6.21 | 5,406,750 | — | — |
| 1997-08-12 | $5.64 | $6.17 | 3,946,219 | — | — |
| 1997-08-11 | $5.77 | $6.30 | 3,333,150 | — | — |
| 1997-08-08 | $5.62 | $6.14 | 3,690,563 | — | — |
| 1997-08-07 | $5.79 | $6.33 | 3,077,494 | — | — |
| 1997-08-06 | $5.79 | $6.33 | 2,392,031 | — | — |
| 1997-08-05 | $5.78 | $6.31 | 2,969,663 | — | — |
| 1997-08-04 | $5.77 | $6.30 | 2,828,419 | — | — |
| 1997-08-01 | $5.53 | $6.04 | 5,396,119 | — | — |
| 1997-07-31 | $5.73 | $6.26 | 4,403,363 | — | — |
| 1997-07-30 | $5.78 | $6.31 | 7,727,906 | — | — |
| 1997-07-29 | $5.51 | $6.02 | 7,341,131 | — | — |
| 1997-07-28 | $5.53 | $6.04 | 4,040,888 | — | — |
| 1997-07-25 | $5.53 | $6.04 | 10,439,381 | — | — |
| 1997-07-24 | $5.36 | $5.86 | 3,143,813 | — | — |
| 1997-07-23 | $5.38 | $5.88 | 2,919,544 | — | — |
| 1997-07-22 | $5.31 | $5.80 | 2,399,119 | — | — |
| 1997-07-21 | $5.17 | $5.65 | 1,368,394 | — | — |
| 1997-07-18 | $5.21 | $5.69 | 1,978,931 | — | — |
| 1997-07-17 | $5.26 | $5.75 | 2,230,031 | — | — |
| 1997-07-16 | $5.41 | $5.91 | 2,840,063 | — | — |
| 1997-07-15 | $5.33 | $5.83 | 2,250,281 | — | — |
| 1997-07-14 | $5.17 | $5.65 | 2,370,263 | — | — |
| 1997-07-11 | $5.33 | $5.83 | 2,000,700 | — | — |
| 1997-07-10 | $5.27 | $5.76 | 2,302,931 | — | — |
| 1997-07-09 | $5.28 | $5.77 | 3,091,163 | — | — |
| 1997-07-08 | $5.28 | $5.77 | 1,976,400 | — | — |
| 1997-07-07 | $5.35 | $5.84 | 3,831,806 | — | — |
| 1997-07-03 | $5.33 | $5.83 | 1,858,950 | — | — |
| 1997-07-02 | $5.36 | $5.86 | 3,686,006 | — | — |
| 1997-07-01 | $5.43 | $5.94 | 6,659,719 | — | — |
| 1997-06-30 | $5.11 | $5.59 | 3,451,106 | — | — |
| 1997-06-27 | $5.21 | $5.69 | 1,313,719 | — | — |
| 1997-06-26 | $5.17 | $5.65 | 1,577,475 | — | — |
| 1997-06-25 | $5.15 | $5.63 | 2,108,025 | — | — |
| 1997-06-24 | $5.19 | $5.67 | 3,935,588 | — | — |
| 1997-06-23 | $5.21 | $5.69 | 2,697,806 | — | — |
| 1997-06-20 | $5.23 | $5.72 | 3,577,669 | — | — |
| 1997-06-19 | $5.09 | $5.56 | 2,273,063 | — | — |
| 1997-06-18 | $5.09 | $5.56 | 1,467,113 | — | — |
| 1997-06-17 | $5.16 | $5.64 | 2,071,575 | — | — |
| 1997-06-16 | $5.11 | $5.59 | 2,585,419 | — | — |
| 1997-06-13 | $5.14 | $5.61 | 1,902,488 | — | — |
| 1997-06-12 | $5.09 | $5.56 | 2,142,450 | — | — |
| 1997-06-11 | $5.06 | $5.53 | 2,642,625 | — | — |
| 1997-06-10 | $5.04 | $5.50 | 4,269,206 | — | — |
| 1997-06-09 | $5.19 | $5.67 | 3,540,206 | — | — |
| 1997-06-06 | $5.21 | $5.69 | 2,426,963 | — | — |
| 1997-06-05 | $5.04 | $5.50 | 4,757,738 | — | — |
| 1997-06-04 | $5.01 | $5.48 | 4,177,069 | — | — |
| 1997-06-03 | $5.06 | $5.53 | 5,355,619 | — | — |
| 1997-06-02 | $4.94 | $5.40 | 4,537,519 | — | — |
| 1997-05-30 | $5.09 | $5.56 | 4,092,525 | — | — |
| 1997-05-29 | $5.11 | $5.59 | 7,548,188 | — | — |
| 1997-05-28 | $5.28 | $5.77 | 2,398,106 | — | — |
| 1997-05-27 | $5.41 | $5.91 | 4,168,969 | — | — |
| 1997-05-23 | $5.38 | $5.88 | 4,990,106 | — | — |
| 1997-05-22 | $5.28 | $5.77 | 1,419,525 | — | — |
| 1997-05-21 | $5.41 | $5.91 | 2,992,950 | — | — |
| 1997-05-20 | $5.43 | $5.93 | 2,912,963 | — | — |
| 1997-05-19 | $5.33 | $5.83 | 1,798,706 | — | — |
| 1997-05-16 | $5.38 | $5.88 | 2,821,838 | — | — |
| 1997-05-15 | $5.26 | $5.75 | 1,797,694 | — | — |
| 1997-05-14 | $5.26 | $5.75 | 3,258,731 | — | — |
| 1997-05-13 | $5.33 | $5.83 | 3,053,700 | — | — |
| 1997-05-12 | $5.31 | $5.80 | 2,665,406 | — | — |
| 1997-05-09 | $5.26 | $5.75 | 2,942,831 | — | — |
| 1997-05-08 | $5.43 | $5.93 | 3,521,475 | — | — |
| 1997-05-07 | $5.21 | $5.69 | 4,305,656 | — | — |
| 1997-05-06 | $5.36 | $5.85 | 3,228,356 | — | — |
| 1997-05-05 | $5.46 | $5.96 | 5,520,150 | — | — |
| 1997-05-02 | $5.51 | $6.02 | 4,846,331 | — | — |
| 1997-05-01 | $5.21 | $5.69 | 3,307,838 | — | — |
| 1997-04-30 | $5.43 | $5.93 | 5,442,694 | — | — |
| 1997-04-29 | $5.43 | $5.93 | 6,477,469 | — | — |
| 1997-04-28 | $5.36 | $5.85 | 10,423,181 | — | — |
| 1997-04-25 | $4.99 | $5.45 | 5,895,788 | — | — |
| 1997-04-24 | $5.16 | $5.64 | 14,391,675 | — | — |
| 1997-04-23 | $4.99 | $5.45 | 7,174,575 | — | — |
| 1997-04-22 | $4.77 | $5.21 | 3,279,994 | — | — |
| 1997-04-21 | $4.64 | $5.07 | 2,448,225 | — | — |
| 1997-04-18 | $4.52 | $4.94 | 2,998,519 | — | — |
| 1997-04-17 | $4.67 | $5.10 | 5,981,344 | — | — |
| 1997-04-16 | $4.42 | $4.83 | 2,401,144 | — | — |
| 1997-04-15 | $4.42 | $4.83 | 1,310,175 | — | — |
| 1997-04-14 | $4.37 | $4.77 | 1,810,856 | — | — |
| 1997-04-11 | $4.47 | $4.88 | 2,617,819 | — | — |
| 1997-04-10 | $4.49 | $4.91 | 1,527,356 | — | — |
| 1997-04-09 | $4.44 | $4.86 | 2,107,013 | — | — |
| 1997-04-08 | $4.52 | $4.94 | 1,620,000 | — | — |
| 1997-04-07 | $4.57 | $4.99 | 2,413,800 | — | — |
| 1997-04-04 | $4.52 | $4.94 | 3,420,225 | — | — |
| 1997-04-03 | $4.32 | $4.72 | 1,924,256 | — | — |
| 1997-04-02 | $4.35 | $4.75 | 1,827,056 | — | — |
| 1997-04-01 | $4.42 | $4.83 | 1,585,069 | — | — |
| 1997-03-31 | $4.37 | $4.77 | 2,321,156 | — | — |
| 1997-03-27 | $4.59 | $5.02 | 3,295,181 | — | — |
| 1997-03-26 | $4.72 | $5.15 | 2,052,844 | — | — |
| 1997-03-25 | $4.62 | $5.04 | 1,243,350 | — | — |
| 1997-03-24 | $4.59 | $5.02 | 1,649,363 | — | — |
| 1997-03-21 | $4.62 | $5.04 | 2,016,394 | — | — |
| 1997-03-20 | $4.57 | $4.99 | 1,841,738 | — | — |
| 1997-03-19 | $4.57 | $4.99 | 2,319,638 | — | — |
| 1997-03-18 | $4.69 | $5.12 | 2,785,894 | — | — |
| 1997-03-17 | $4.67 | $5.10 | 3,038,006 | — | — |
| 1997-03-14 | $4.64 | $5.07 | 972,000 | — | — |
| 1997-03-13 | $4.62 | $5.04 | 3,105,338 | — | — |
| 1997-03-12 | $4.74 | $5.18 | 2,562,131 | — | — |
| 1997-03-11 | $4.72 | $5.15 | 2,288,250 | — | — |
| 1997-03-10 | $4.72 | $5.15 | 2,914,481 | — | — |
| 1997-03-07 | $4.67 | $5.10 | 1,995,131 | — | — |
| 1997-03-06 | $4.67 | $5.10 | 1,817,944 | — | — |
| 1997-03-05 | $4.77 | $5.21 | 2,392,538 | — | — |
| 1997-03-04 | $4.77 | $5.21 | 2,069,550 | — | — |
| 1997-03-03 | $4.69 | $5.12 | 1,217,531 | — | — |
| 1997-02-28 | $4.64 | $5.07 | 1,521,788 | — | — |
| 1997-02-27 | $4.69 | $5.12 | 1,723,781 | — | — |
| 1997-02-26 | $4.72 | $5.15 | 2,773,238 | — | — |
| 1997-02-25 | $4.91 | $5.37 | 4,152,263 | — | — |
| 1997-02-24 | $4.84 | $5.28 | 3,422,250 | — | — |
| 1997-02-21 | $4.69 | $5.12 | 2,365,200 | — | — |
| 1997-02-20 | $4.67 | $5.10 | 2,316,094 | — | — |
| 1997-02-19 | $4.67 | $5.10 | 3,489,581 | — | — |
| 1997-02-18 | $4.54 | $4.96 | 3,744,225 | — | — |
| 1997-02-14 | $4.72 | $5.15 | 2,190,038 | — | — |
| 1997-02-13 | $4.77 | $5.20 | 4,709,644 | — | — |
| 1997-02-12 | $4.72 | $5.15 | 6,183,844 | — | — |
| 1997-02-11 | $4.49 | $4.91 | 6,186,881 | — | — |
| 1997-02-10 | $4.35 | $4.74 | 2,503,913 | — | — |
| 1997-02-07 | $4.35 | $4.74 | 2,924,100 | — | — |
| 1997-02-06 | $4.40 | $4.80 | 1,799,213 | — | — |
| 1997-02-05 | $4.27 | $4.66 | 3,768,525 | — | — |
| 1997-02-04 | $4.44 | $4.85 | 1,369,913 | — | — |
| 1997-02-03 | $4.42 | $4.83 | 1,693,913 | — | — |
| 1997-01-31 | $4.35 | $4.74 | 2,262,431 | — | — |
| 1997-01-30 | $4.40 | $4.80 | 2,904,863 | — | — |
| 1997-01-29 | $4.49 | $4.91 | 4,884,300 | — | — |
| 1997-01-28 | $4.40 | $4.80 | 4,269,206 | — | — |
| 1997-01-27 | $4.32 | $4.72 | 3,206,588 | — | — |
| 1997-01-24 | $4.35 | $4.74 | 3,717,900 | — | — |
| 1997-01-23 | $4.27 | $4.66 | 7,573,500 | — | — |
| 1997-01-22 | $4.25 | $4.64 | 4,143,656 | — | — |
| 1997-01-21 | $4.27 | $4.66 | 4,217,569 | — | — |
| 1997-01-20 | $4.20 | $4.58 | 4,370,456 | — | — |
| 1997-01-17 | $4.27 | $4.66 | 3,695,119 | — | — |
| 1997-01-16 | $4.35 | $4.74 | 4,580,550 | — | — |
| 1997-01-15 | $4.32 | $4.72 | 4,118,850 | — | — |
| 1997-01-14 | $4.37 | $4.77 | 2,820,825 | — | — |
| 1997-01-13 | $4.32 | $4.72 | 2,327,231 | — | — |
| 1997-01-10 | $4.35 | $4.74 | 3,597,413 | — | — |
| 1997-01-09 | $4.49 | $4.91 | 2,625,413 | — | — |
| 1997-01-08 | $4.49 | $4.91 | 2,657,813 | — | — |
| 1997-01-07 | $4.44 | $4.85 | 2,566,688 | — | — |
| 1997-01-06 | $4.35 | $4.74 | 2,625,919 | — | — |
| 1997-01-03 | $4.35 | $4.74 | 1,479,769 | — | — |
| 1997-01-02 | $4.35 | $4.74 | 2,481,638 | — | — |